Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 27.04 | 27.11 | 26.65 | 26.82 | 2,025,033 | -0.58(-2.13%) |
Dec 28, 2006 | 27.17 | 27.49 | 27.06 | 27.40 | 2,461,720 | +0.38(+1.40%) |
Dec 27, 2006 | 27.00 | 27.13 | 26.39 | 27.03 | 2,768,045 | +0.16(+0.58%) |
Dec 26, 2006 | 25.94 | 27.21 | 25.74 | 26.87 | 4,269,861 | +1.64(+6.52%) |
Dec 22, 2006 | 25.46 | 25.63 | 25.07 | 25.23 | 1,554,346 | +0.20(+0.82%) |
Dec 21, 2006 | 25.07 | 25.18 | 24.79 | 25.02 | 1,185,338 | -0.04(-0.15%) |
Dec 20, 2006 | 25.20 | 25.29 | 25.05 | 25.06 | 1,778,491 | +0.28(+1.13%) |
Dec 19, 2006 | 24.64 | 24.82 | 24.42 | 24.78 | 2,287,690 | -0.57(-2.25%) |
Dec 18, 2006 | 25.16 | 25.65 | 25.14 | 25.35 | 2,082,399 | +0.58(+2.33%) |
Dec 15, 2006 | 25.02 | 25.11 | 24.70 | 24.77 | 1,662,793 | -0.40(-1.60%) |
Dec 14, 2006 | 24.95 | 25.20 | 24.91 | 25.18 | 1,560,147 | +0.66(+2.71%) |
Dec 13, 2006 | 24.66 | 24.70 | 24.47 | 24.51 | 2,327,008 | -0.57(-2.28%) |
Dec 12, 2006 | 25.26 | 25.27 | 24.93 | 25.08 | 1,226,751 | -0.27(-1.05%) |
Dec 11, 2006 | 24.96 | 25.59 | 24.95 | 25.35 | 2,121,072 | +0.70(+2.82%) |
Dec 08, 2006 | 24.70 | 24.75 | 24.33 | 24.66 | 2,685,703 | -0.38(-1.51%) |
Dec 07, 2006 | 25.20 | 25.44 | 24.98 | 25.03 | 1,791,865 | -0.61(-2.37%) |
Dec 06, 2006 | 26.06 | 26.06 | 25.61 | 25.64 | 2,093,195 | -0.14(-0.53%) |
Dec 05, 2006 | 25.79 | 25.92 | 25.63 | 25.78 | 2,086,266 | +0.15(+0.58%) |
Dec 04, 2006 | 25.14 | 25.63 | 25.14 | 25.63 | 2,233,064 | +0.35(+1.37%) |
Dec 01, 2006 | 25.24 | 25.70 | 25.05 | 25.28 | 2,547,607 | -0.91(-3.46%) |
Nov 30, 2006 | 26.22 | 26.25 | 25.92 | 26.19 | 1,401,909 | -0.03(-0.12%) |
Nov 29, 2006 | 25.74 | 26.22 | 25.73 | 26.22 | 2,595,304 | +0.51(+1.98%) |
Nov 28, 2006 | 26.05 | 26.21 | 25.30 | 25.71 | 2,847,809 | -0.76(-2.86%) |
Nov 27, 2006 | 26.93 | 27.02 | 26.41 | 26.47 | 1,336,164 | -0.56(-2.09%) |
Nov 24, 2006 | 27.02 | 27.21 | 26.94 | 27.03 | 609,911 | -0.09(-0.34%) |
Nov 22, 2006 | 27.06 | 27.27 | 27.00 | 27.13 | 1,291,206 | +0.37(+1.37%) |
Nov 21, 2006 | 26.68 | 26.85 | 26.59 | 26.76 | 1,469,910 | -0.21(-0.78%) |
Nov 20, 2006 | 27.00 | 27.11 | 26.84 | 26.97 | 1,879,364 | -0.34(-1.23%) |
Nov 17, 2006 | 27.44 | 27.44 | 27.14 | 27.31 | 1,288,145 | -0.29(-1.06%) |
Nov 16, 2006 | 27.68 | 27.73 | 27.54 | 27.60 | 1,480,545 | +0.23(+0.84%) |
Nov 15, 2006 | 27.21 | 27.42 | 27.10 | 27.37 | 2,737,268 | +0.48(+1.80%) |
Nov 14, 2006 | 26.84 | 26.93 | 26.65 | 26.88 | 2,089,489 | +0.56(+2.12%) |
Nov 13, 2006 | 26.26 | 26.41 | 26.16 | 26.33 | 1,360,818 | +0.06(+0.21%) |
Nov 10, 2006 | 26.68 | 26.69 | 26.14 | 26.27 | 1,811,041 | +0.06(+0.24%) |
Nov 09, 2006 | 26.31 | 26.62 | 26.17 | 26.21 | 1,890,643 | +0.35(+1.37%) |
Nov 08, 2006 | 25.92 | 26.06 | 24.55 | 25.85 | 4,555,399 | -1.30(-4.80%) |
Nov 07, 2006 | 27.03 | 27.52 | 26.84 | 27.16 | 4,319,814 | -0.74(-2.67%) |
Nov 06, 2006 | 27.62 | 28.09 | 27.50 | 27.90 | 3,504,612 | +1.10(+4.12%) |
Nov 03, 2006 | 26.49 | 26.86 | 26.31 | 26.80 | 2,710,196 | +0.60(+2.30%) |
Nov 02, 2006 | 26.03 | 26.22 | 25.92 | 26.19 | 2,051,782 | +0.81(+3.20%) |
Nov 01, 2006 | 25.72 | 25.72 | 25.36 | 25.38 | 1,755,448 | +0.07(+0.29%) |
Oct 31, 2006 | 25.16 | 25.42 | 25.10 | 25.31 | 1,698,566 | +0.70(+2.82%) |
Oct 30, 2006 | 24.53 | 24.74 | 24.48 | 24.61 | 967,317 | -0.09(-0.35%) |
Oct 27, 2006 | 25.13 | 25.13 | 24.60 | 24.70 | 1,666,821 | -0.52(-2.04%) |
Oct 26, 2006 | 24.93 | 25.26 | 24.92 | 25.21 | 1,606,394 | +0.88(+3.60%) |
Oct 25, 2006 | 24.20 | 24.37 | 24.08 | 24.34 | 898,511 | +0.27(+1.13%) |
Oct 24, 2006 | 23.97 | 24.16 | 23.90 | 24.07 | 1,549,673 | +0.37(+1.57%) |
Oct 23, 2006 | 23.68 | 23.82 | 23.58 | 23.69 | 895,771 | +0.11(+0.47%) |
Oct 20, 2006 | 23.52 | 23.69 | 23.50 | 23.58 | 647,939 | +0.05(+0.21%) |
Oct 19, 2006 | 23.51 | 23.68 | 23.45 | 23.53 | 957,971 | -0.04(-0.18%) |
Oct 18, 2006 | 23.55 | 23.68 | 23.36 | 23.58 | 1,035,640 | +0.17(+0.74%) |
Oct 17, 2006 | 23.51 | 23.51 | 23.25 | 23.40 | 1,446,061 | -0.13(-0.55%) |
Oct 16, 2006 | 23.46 | 23.61 | 23.40 | 23.53 | 862,093 | +0.16(+0.66%) |
Oct 13, 2006 | 23.28 | 23.42 | 23.20 | 23.38 | 840,178 | +0.11(+0.45%) |
Oct 12, 2006 | 22.93 | 23.27 | 22.83 | 23.27 | 1,268,969 | +0.50(+2.18%) |
Oct 11, 2006 | 22.82 | 22.89 | 22.71 | 22.78 | 1,026,294 | -0.05(-0.22%) |
Oct 10, 2006 | 22.78 | 22.87 | 22.73 | 22.82 | 1,064,645 | +0.20(+0.91%) |
Oct 09, 2006 | 22.56 | 22.69 | 22.52 | 22.62 | 1,257,206 | -0.40(-1.73%) |
Oct 06, 2006 | 23.46 | 23.14 | 22.87 | 23.02 | 1,563,692 | -0.44(-1.88%) |
Oct 05, 2006 | 23.30 | 23.53 | 23.22 | 23.46 | 1,102,996 | +0.31(+1.34%) |
Oct 04, 2006 | 22.74 | 23.15 | 22.71 | 23.15 | 1,672,300 | +0.70(+3.12%) |
Oct 03, 2006 | 22.34 | 22.53 | 22.25 | 22.45 | 1,634,110 | +0.43(+1.94%) |
Oct 02, 2006 | 22.09 | 22.19 | 22.02 | 22.02 | 854,681 | +0.08(+0.37%) |
Sep 29, 2006 | 22.03 | 22.14 | 21.94 | 21.94 | 915,752 | +0.02(+0.11%) |
Sep 28, 2006 | 22.12 | 22.12 | 21.91 | 21.91 | 1,283,472 | +0.04(+0.17%) |
Sep 27, 2006 | 22.00 | 22.12 | 21.88 | 21.88 | 851,941 | +0.17(+0.77%) |
Sep 26, 2006 | 21.57 | 21.75 | 21.41 | 21.71 | 2,132,674 | -0.79(-3.50%) |
Sep 25, 2006 | 22.27 | 22.50 | 22.11 | 22.50 | 978,113 | +0.40(+1.83%) |
Sep 22, 2006 | 22.25 | 22.25 | 21.94 | 22.09 | 803,922 | +0.13(+0.59%) |
Sep 21, 2006 | 22.21 | 22.28 | 21.91 | 21.96 | 982,625 | +0.22(+1.03%) |
Sep 20, 2006 | 21.51 | 21.83 | 21.48 | 21.74 | 1,441,710 | +1.10(+5.32%) |
Sep 19, 2006 | 21.09 | 21.09 | 20.53 | 20.64 | 826,320 | -0.41(-1.95%) |
Sep 18, 2006 | 21.07 | 21.14 | 20.89 | 21.05 | 662,925 | +0.17(+0.83%) |
Sep 15, 2006 | 20.91 | 20.93 | 20.77 | 20.88 | 565,275 | +0.20(+0.96%) |
Sep 14, 2006 | 20.67 | 20.71 | 20.57 | 20.68 | 626,991 | -0.29(-1.39%) |
Sep 13, 2006 | 20.96 | 21.06 | 20.88 | 20.97 | 1,013,403 | +0.03(+0.15%) |
Sep 12, 2006 | 20.48 | 20.94 | 20.48 | 20.94 | 859,515 | +0.74(+3.66%) |
Sep 11, 2006 | 20.36 | 20.36 | 20.13 | 20.20 | 702,727 | -0.44(-2.13%) |
Sep 08, 2006 | 20.73 | 20.76 | 20.58 | 20.64 | 568,498 | +0.34(+1.68%) |
Sep 07, 2006 | 20.39 | 20.40 | 20.11 | 20.30 | 1,038,540 | -0.10(-0.49%) |
Sep 06, 2006 | 20.67 | 20.72 | 20.40 | 20.40 | 1,113,309 | -0.75(-3.55%) |
Sep 05, 2006 | 21.16 | 21.16 | 21.04 | 21.15 | 612,811 | +0.12(+0.56%) |
Sep 01, 2006 | 20.85 | 21.03 | 20.77 | 21.03 | 900,605 | +0.36(+1.74%) |
Aug 31, 2006 | 20.70 | 20.78 | 20.59 | 20.67 | 1,082,531 | -0.05(-0.24%) |
Aug 30, 2006 | 20.64 | 20.79 | 20.63 | 20.72 | 1,300,552 | +0.33(+1.61%) |
Aug 29, 2006 | 20.20 | 20.40 | 20.11 | 20.39 | 1,001,478 | +0.50(+2.53%) |
Aug 28, 2006 | 19.86 | 20.07 | 19.83 | 19.89 | 610,072 | +0.06(+0.28%) |
Aug 25, 2006 | 19.72 | 19.98 | 19.72 | 19.83 | 650,357 | +0.22(+1.14%) |
Aug 24, 2006 | 19.72 | 19.77 | 19.52 | 19.61 | 662,764 | -0.09(-0.47%) |
Aug 23, 2006 | 20.14 | 20.14 | 19.70 | 19.70 | 666,793 | -0.51(-2.52%) |
Aug 22, 2006 | 19.77 | 20.23 | 19.77 | 20.21 | 1,170,997 | +0.16(+0.77%) |
Aug 21, 2006 | 19.89 | 20.18 | 19.83 | 20.06 | 1,779,296 | -0.73(-3.49%) |
Aug 18, 2006 | 20.63 | 20.91 | 20.57 | 20.78 | 1,313,605 | +0.15(+0.72%) |
Aug 17, 2006 | 20.86 | 20.91 | 20.50 | 20.63 | 1,230,618 | -0.72(-3.37%) |
Aug 16, 2006 | 20.91 | 21.39 | 20.83 | 21.35 | 1,042,730 | +0.56(+2.72%) |
Aug 15, 2006 | 20.61 | 20.85 | 20.61 | 20.79 | 611,039 | +0.18(+0.87%) |
Aug 14, 2006 | 20.58 | 20.79 | 20.56 | 20.61 | 559,474 | +0.22(+1.10%) |
Aug 11, 2006 | 20.60 | 20.60 | 20.37 | 20.39 | 505,331 | -0.35(-1.71%) |
Aug 10, 2006 | 20.60 | 20.76 | 20.40 | 20.74 | 945,885 | +0.14(+0.66%) |
Aug 09, 2006 | 20.67 | 20.89 | 20.58 | 20.60 | 1,756,737 | +0.89(+4.53%) |
Aug 08, 2006 | 19.77 | 19.98 | 19.70 | 19.71 | 746,395 | -0.04(-0.22%) |
Aug 07, 2006 | 19.67 | 19.82 | 19.60 | 19.75 | 404,458 | +0.12(+0.60%) |
Aug 04, 2006 | 19.77 | 19.96 | 19.59 | 19.64 | 711,428 | -0.13(-0.66%) |
Aug 03, 2006 | 19.73 | 19.86 | 19.56 | 19.77 | 700,148 | -0.16(-0.81%) |
Aug 02, 2006 | 19.80 | 20.01 | 19.79 | 19.93 | 648,745 | +0.52(+2.69%) |
Aug 01, 2006 | 19.67 | 19.71 | 19.39 | 19.41 | 883,364 | -0.66(-3.28%) |
Jul 31, 2006 | 20.11 | 20.16 | 20.00 | 20.06 | 1,355,823 | -0.42(-2.03%) |
Jul 28, 2006 | 20.01 | 20.48 | 19.98 | 20.48 | 1,397,075 | +0.74(+3.77%) |
Jul 27, 2006 | 19.55 | 19.88 | 19.52 | 19.73 | 1,716,130 | +0.87(+4.61%) |
Jul 26, 2006 | 18.83 | 18.95 | 18.68 | 18.87 | 768,471 | -0.03(-0.16%) |
Jul 25, 2006 | 18.77 | 18.95 | 18.57 | 18.90 | 725,608 | +0.02(+0.13%) |
Jul 24, 2006 | 18.43 | 18.87 | 18.43 | 18.87 | 1,435,909 | +0.71(+3.93%) |
Jul 21, 2006 | 18.32 | 18.36 | 18.06 | 18.16 | 1,292,334 | -0.14(-0.78%) |
Jul 20, 2006 | 18.56 | 18.59 | 18.30 | 18.30 | 663,409 | -0.18(-0.97%) |
Jul 19, 2006 | 17.93 | 18.48 | 17.93 | 18.48 | 1,296,685 | +0.83(+4.67%) |
Jul 18, 2006 | 17.66 | 17.69 | 17.43 | 17.66 | 701,438 | +0.12(+0.71%) |
Jul 17, 2006 | 17.53 | 17.64 | 17.47 | 17.53 | 873,856 | +0.19(+1.11%) |
Jul 14, 2006 | 17.51 | 17.56 | 17.25 | 17.34 | 1,238,353 | -0.03(-0.18%) |
Jul 13, 2006 | 17.87 | 17.87 | 17.35 | 17.37 | 1,620,413 | -0.70(-3.85%) |
Jul 12, 2006 | 18.09 | 18.28 | 18.07 | 18.07 | 688,708 | -0.18(-0.99%) |
Jul 11, 2006 | 18.13 | 18.25 | 17.98 | 18.25 | 777,656 | +0.04(+0.20%) |
Jul 10, 2006 | 18.30 | 18.37 | 18.15 | 18.21 | 736,888 | +0.34(+1.91%) |
Jul 07, 2006 | 18.19 | 18.19 | 17.86 | 17.87 | 695,637 | -0.32(-1.77%) |
Jul 06, 2006 | 18.29 | 18.29 | 18.09 | 18.19 | 710,300 | +0.65(+3.68%) |
Jul 05, 2006 | 17.80 | 17.80 | 17.51 | 17.54 | 742,689 | -0.61(-3.35%) |
Jul 03, 2006 | 17.81 | 18.15 | 17.80 | 18.15 | 386,733 | +0.40(+2.24%) |
Jun 30, 2006 | 17.75 | 17.87 | 17.63 | 17.75 | 518,223 | +0.25(+1.45%) |
Jun 29, 2006 | 17.02 | 17.53 | 16.93 | 17.50 | 1,350,828 | +0.62(+3.68%) |
Jun 28, 2006 | 16.94 | 16.94 | 16.73 | 16.88 | 1,489,730 | +0.07(+0.41%) |
Jun 27, 2006 | 17.07 | 17.11 | 16.80 | 16.81 | 545,777 | -0.16(-0.95%) |
Jun 26, 2006 | 16.97 | 17.05 | 16.85 | 16.97 | 380,449 | +0.22(+1.30%) |
Jun 23, 2006 | 16.81 | 16.87 | 16.72 | 16.76 | 539,332 | -0.11(-0.66%) |
Jun 22, 2006 | 16.92 | 16.99 | 16.73 | 16.87 | 641,172 | -0.05(-0.29%) |
Jun 21, 2006 | 16.66 | 17.05 | 16.64 | 16.92 | 1,410,610 | +0.33(+1.98%) |
Jun 20, 2006 | 16.37 | 16.64 | 16.34 | 16.59 | 1,107,025 | +0.16(+0.98%) |
Jun 19, 2006 | 16.82 | 16.82 | 16.40 | 16.43 | 940,246 | -0.39(-2.32%) |
Jun 16, 2006 | 16.76 | 16.84 | 16.60 | 16.82 | 870,634 | +0.19(+1.12%) |
Jun 15, 2006 | 16.14 | 16.63 | 16.14 | 16.63 | 1,123,622 | +0.63(+3.96%) |
Jun 14, 2006 | 15.73 | 16.09 | 15.61 | 16.00 | 1,952,843 | +0.63(+4.12%) |
Jun 13, 2006 | 15.70 | 15.82 | 15.15 | 15.37 | 2,115,110 | -0.79(-4.88%) |
Jun 12, 2006 | 16.51 | 16.63 | 16.15 | 16.15 | 1,558,536 | -0.03(-0.19%) |
Jun 09, 2006 | 16.32 | 16.47 | 16.15 | 16.18 | 1,170,191 | +0.19(+1.16%) |
Jun 08, 2006 | 16.07 | 16.07 | 15.59 | 16.00 | 1,752,870 | -0.52(-3.16%) |
Jun 07, 2006 | 16.76 | 16.90 | 16.52 | 16.52 | 786,680 | -0.23(-1.37%) |
Jun 06, 2006 | 16.82 | 16.86 | 16.56 | 16.75 | 1,123,944 | +0.12(+0.71%) |
Jun 05, 2006 | 16.97 | 17.05 | 16.60 | 16.63 | 867,894 | -0.27(-1.58%) |
Jun 02, 2006 | 16.76 | 16.94 | 16.66 | 16.90 | 1,334,553 | +0.42(+2.56%) |
Jun 01, 2006 | 16.14 | 16.48 | 16.04 | 16.48 | 1,276,220 | +0.43(+2.71%) |
May 31, 2006 | 15.92 | 16.10 | 15.86 | 16.04 | 1,135,385 | +0.21(+1.33%) |
May 30, 2006 | 16.35 | 16.35 | 15.82 | 15.83 | 1,046,920 | -0.69(-4.17%) |
May 26, 2006 | 16.36 | 16.52 | 16.34 | 16.52 | 1,204,030 | +0.07(+0.45%) |
May 25, 2006 | 16.04 | 16.50 | 16.02 | 16.45 | 1,523,247 | +0.56(+3.52%) |
May 24, 2006 | 16.14 | 16.29 | 15.70 | 15.89 | 2,079,821 | -0.72(-4.33%) |
May 23, 2006 | 16.45 | 16.79 | 16.45 | 16.61 | 1,494,080 | +0.58(+3.60%) |
May 22, 2006 | 15.98 | 16.09 | 15.82 | 16.03 | 2,420,630 | -1.14(-6.62%) |
May 19, 2006 | 17.38 | 17.38 | 16.93 | 17.17 | 692,414 | +0.14(+0.84%) |
May 18, 2006 | 17.07 | 17.35 | 17.01 | 17.02 | 889,487 | +0.11(+0.66%) |
May 17, 2006 | 17.58 | 17.68 | 16.85 | 16.91 | 1,566,110 | -0.61(-3.51%) |
May 16, 2006 | 17.21 | 17.58 | 17.20 | 17.53 | 1,235,452 | +0.35(+2.06%) |
May 15, 2006 | 16.88 | 17.28 | 16.85 | 17.17 | 1,354,856 | -0.32(-1.81%) |
May 12, 2006 | 17.84 | 17.90 | 17.46 | 17.49 | 1,095,261 | -0.54(-2.99%) |
May 11, 2006 | 18.37 | 18.37 | 17.97 | 18.03 | 996,000 | -0.10(-0.55%) |
May 10, 2006 | 18.30 | 18.39 | 18.06 | 18.13 | 1,230,618 | -0.63(-3.37%) |
May 09, 2006 | 18.83 | 18.83 | 18.64 | 18.76 | 1,234,324 | -0.43(-2.26%) |
May 08, 2006 | 18.68 | 19.24 | 18.62 | 19.19 | 1,542,583 | +0.75(+4.07%) |
May 05, 2006 | 18.34 | 18.48 | 18.20 | 18.44 | 1,134,579 | +0.11(+0.58%) |
May 04, 2006 | 17.92 | 18.34 | 17.92 | 18.34 | 637,627 | +0.54(+3.03%) |
May 03, 2006 | 18.00 | 18.00 | 17.68 | 17.80 | 711,267 | -0.29(-1.58%) |
May 02, 2006 | 18.00 | 18.09 | 17.92 | 18.08 | 718,841 | +0.03(+0.17%) |
May 01, 2006 | 17.93 | 18.21 | 17.93 | 18.05 | 415,416 | +0.14(+0.80%) |
Apr 28, 2006 | 17.90 | 17.94 | 17.71 | 17.91 | 1,381,283 | +0.01(+0.03%) |
Apr 27, 2006 | 18.23 | 18.31 | 17.85 | 17.90 | 1,216,599 | -0.52(-2.83%) |
Apr 26, 2006 | 18.36 | 18.43 | 18.28 | 18.43 | 903,345 | +0.48(+2.70%) |
Apr 25, 2006 | 17.81 | 18.03 | 17.78 | 17.94 | 1,085,432 | -0.05(-0.28%) |
Apr 24, 2006 | 18.25 | 18.26 | 17.97 | 17.99 | 1,136,996 | -0.57(-3.08%) |
Apr 21, 2006 | 18.52 | 18.59 | 18.44 | 18.56 | 1,179,859 | +0.20(+1.08%) |
Apr 20, 2006 | 18.63 | 18.68 | 18.12 | 18.36 | 2,106,086 | -0.27(-1.43%) |
Apr 19, 2006 | 18.79 | 18.79 | 18.52 | 18.63 | 1,351,795 | -0.16(-0.83%) |
Apr 18, 2006 | 18.25 | 18.80 | 18.25 | 18.79 | 1,117,821 | +0.69(+3.81%) |
Apr 17, 2006 | 18.06 | 18.14 | 18.05 | 18.10 | 1,254,628 | +0.24(+1.32%) |
Apr 13, 2006 | 17.82 | 17.92 | 17.73 | 17.86 | 525,313 | +0.04(+0.24%) |
Apr 12, 2006 | 17.59 | 17.86 | 17.57 | 17.82 | 1,078,181 | +0.02(+0.10%) |
Apr 11, 2006 | 18.28 | 18.36 | 17.78 | 17.80 | 1,785,420 | -0.59(-3.21%) |
Apr 10, 2006 | 18.25 | 18.39 | 18.16 | 18.39 | 1,799,922 | +0.46(+2.56%) |
Apr 07, 2006 | 18.15 | 18.15 | 17.84 | 17.93 | 1,189,689 | -0.01(-0.03%) |
Apr 06, 2006 | 17.70 | 17.94 | 17.69 | 17.93 | 2,066,607 | +0.67(+3.88%) |
Apr 05, 2006 | 17.22 | 17.29 | 17.20 | 17.26 | 1,034,029 | +0.04(+0.25%) |
Apr 04, 2006 | 17.05 | 17.22 | 17.00 | 17.22 | 1,838,112 | +0.25(+1.46%) |
Apr 03, 2006 | 16.90 | 17.08 | 16.84 | 16.97 | 1,377,255 | +0.50(+3.05%) |
Mar 31, 2006 | 16.70 | 16.70 | 16.32 | 16.47 | 800,860 | -0.23(-1.37%) |
Mar 30, 2006 | 16.72 | 16.81 | 16.60 | 16.70 | 939,440 | +0.14(+0.86%) |
Mar 29, 2006 | 16.27 | 16.56 | 16.24 | 16.56 | 1,257,851 | +0.25(+1.52%) |
Mar 28, 2006 | 16.22 | 16.50 | 16.18 | 16.31 | 1,760,282 | +0.47(+2.94%) |
Mar 27, 2006 | 15.73 | 15.99 | 15.73 | 15.84 | 1,121,205 | +0.29(+1.84%) |
Mar 24, 2006 | 15.43 | 15.63 | 15.33 | 15.56 | 751,391 | +0.14(+0.93%) |
Mar 23, 2006 | 15.45 | 15.51 | 15.32 | 15.42 | 432,497 | -0.06(-0.36%) |
Mar 22, 2006 | 15.39 | 15.51 | 15.34 | 15.47 | 933,478 | -0.08(-0.52%) |
Mar 21, 2006 | 15.62 | 15.71 | 15.52 | 15.55 | 1,014,531 | -0.10(-0.63%) |
Mar 20, 2006 | 15.55 | 15.81 | 15.51 | 15.65 | 1,247,377 | +0.32(+2.11%) |
Mar 17, 2006 | 15.32 | 15.42 | 15.28 | 15.33 | 885,136 | +0.18(+1.19%) |
Mar 16, 2006 | 15.31 | 15.46 | 15.14 | 15.15 | 1,766,083 | +0.00(+0.00%) |
Mar 15, 2006 | 15.06 | 15.19 | 15.02 | 15.15 | 967,962 | +0.31(+2.09%) |
Mar 14, 2006 | 14.28 | 14.85 | 14.28 | 14.84 | 987,620 | +0.29(+1.96%) |
Mar 13, 2006 | 14.43 | 14.66 | 14.42 | 14.55 | 915,108 | +0.20(+1.43%) |
Mar 10, 2006 | 14.30 | 14.35 | 14.24 | 14.35 | 757,675 | +0.00(+0.00%) |
Mar 09, 2006 | 14.45 | 14.55 | 14.32 | 14.35 | 810,690 | -0.12(-0.82%) |
Mar 08, 2006 | 14.37 | 14.54 | 14.30 | 14.47 | 1,301,358 | -0.11(-0.72%) |
Mar 07, 2006 | 14.52 | 14.61 | 14.45 | 14.57 | 706,755 | -0.33(-2.21%) |
Mar 06, 2006 | 14.94 | 15.01 | 14.88 | 14.90 | 671,143 | -0.01(-0.04%) |
Mar 03, 2006 | 14.89 | 14.99 | 14.81 | 14.91 | 698,376 | -0.21(-1.40%) |
Mar 02, 2006 | 15.01 | 15.12 | 14.92 | 15.12 | 439,103 | +0.09(+0.62%) |
Mar 01, 2006 | 14.96 | 15.05 | 14.93 | 15.02 | 457,634 | -0.01(-0.08%) |
Feb 28, 2006 | 15.30 | 15.23 | 15.01 | 15.04 | 541,749 | -0.27(-1.74%) |
Feb 27, 2006 | 15.27 | 15.34 | 15.22 | 15.30 | 522,412 | +0.10(+0.65%) |
Feb 24, 2006 | 15.20 | 15.28 | 15.14 | 15.20 | 544,327 | -0.04(-0.28%) |
Feb 23, 2006 | 15.20 | 15.28 | 15.16 | 15.25 | 848,880 | +0.09(+0.57%) |
Feb 22, 2006 | 15.05 | 15.20 | 14.99 | 15.16 | 867,733 | +0.20(+1.33%) |
Feb 21, 2006 | 14.89 | 15.02 | 14.89 | 14.96 | 1,312,477 | +0.25(+1.69%) |
Feb 17, 2006 | 14.64 | 14.77 | 14.59 | 14.71 | 887,231 | -0.02(-0.13%) |
Feb 16, 2006 | 14.64 | 14.79 | 14.60 | 14.73 | 543,199 | +0.14(+0.98%) |
Feb 15, 2006 | 14.51 | 14.64 | 14.49 | 14.59 | 323,244 | -0.06(-0.38%) |
Feb 14, 2006 | 14.40 | 14.66 | 14.40 | 14.65 | 819,230 | +0.48(+3.42%) |
Feb 13, 2006 | 14.34 | 14.34 | 14.09 | 14.16 | 1,048,531 | -0.33(-2.27%) |
Feb 10, 2006 | 14.57 | 14.57 | 14.39 | 14.49 | 756,064 | -0.06(-0.38%) |
Feb 09, 2006 | 14.58 | 14.61 | 14.52 | 14.55 | 608,622 | -0.04(-0.26%) |
Feb 08, 2006 | 14.50 | 14.60 | 14.37 | 14.58 | 800,860 | +0.14(+0.94%) |
Feb 07, 2006 | 14.60 | 14.74 | 14.39 | 14.45 | 1,101,868 | -0.55(-3.64%) |
Feb 06, 2006 | 14.91 | 14.99 | 14.84 | 14.99 | 1,013,242 | +0.34(+2.29%) |
Feb 03, 2006 | 14.80 | 14.83 | 14.43 | 14.66 | 1,058,038 | -0.37(-2.48%) |
Feb 02, 2006 | 15.22 | 15.24 | 15.00 | 15.03 | 489,862 | -0.25(-1.62%) |
Feb 01, 2006 | 15.27 | 15.29 | 15.15 | 15.28 | 479,549 | +0.01(+0.08%) |
Jan 31, 2006 | 15.20 | 15.30 | 15.17 | 15.27 | 470,687 | +0.03(+0.20%) |
Jan 30, 2006 | 15.36 | 15.40 | 15.20 | 15.24 | 536,431 | -0.06(-0.36%) |
Jan 27, 2006 | 15.11 | 15.35 | 15.11 | 15.29 | 795,059 | +0.29(+1.90%) |
Jan 26, 2006 | 14.87 | 15.02 | 14.80 | 15.01 | 556,090 | +0.08(+0.54%) |
Jan 25, 2006 | 15.02 | 15.02 | 14.91 | 14.93 | 779,107 | +0.02(+0.17%) |
Jan 24, 2006 | 14.95 | 15.05 | 14.86 | 14.90 | 693,864 | -0.03(-0.21%) |
Jan 23, 2006 | 15.02 | 15.03 | 14.80 | 14.93 | 791,514 | -0.06(-0.37%) |
Jan 20, 2006 | 15.36 | 15.38 | 14.96 | 14.99 | 784,424 | -0.28(-1.83%) |
Jan 19, 2006 | 15.17 | 15.30 | 15.16 | 15.27 | 780,557 | +0.37(+2.46%) |
Jan 18, 2006 | 14.65 | 14.91 | 14.59 | 14.90 | 1,396,108 | -0.15(-0.99%) |
Jan 17, 2006 | 15.35 | 15.35 | 15.02 | 15.05 | 1,831,183 | -0.61(-3.92%) |
Jan 13, 2006 | 15.58 | 15.69 | 15.58 | 15.66 | 526,280 | +0.22(+1.41%) |
Jan 12, 2006 | 15.60 | 15.60 | 15.42 | 15.45 | 671,627 | -0.06(-0.40%) |
Jan 11, 2006 | 15.39 | 15.51 | 15.33 | 15.51 | 988,587 | +0.42(+2.80%) |
Jan 10, 2006 | 15.35 | 15.36 | 15.08 | 15.09 | 1,638,783 | -0.50(-3.22%) |
Jan 09, 2006 | 16.55 | 16.67 | 15.24 | 15.59 | 1,551,124 | +0.36(+2.36%) |
Jan 06, 2006 | 15.28 | 15.50 | 15.14 | 15.23 | 2,120,911 | -0.26(-1.68%) |
Jan 05, 2006 | 15.38 | 15.55 | 15.38 | 15.49 | 605,238 | +0.10(+0.65%) |
Jan 04, 2006 | 15.28 | 15.50 | 15.28 | 15.39 | 904,473 | +0.25(+1.64%) |