Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 21.69 | 21.86 | 21.54 | 21.73 | 7,412,688 | +0.16(+0.74%) |
Nov 29, 2006 | 21.38 | 21.62 | 21.32 | 21.58 | 6,518,883 | +0.29(+1.38%) |
Nov 28, 2006 | 21.17 | 21.44 | 21.06 | 21.28 | 3,860,058 | +0.13(+0.63%) |
Nov 27, 2006 | 21.85 | 21.88 | 21.13 | 21.15 | 5,939,874 | -0.78(-3.56%) |
Nov 24, 2006 | 21.99 | 22.03 | 21.82 | 21.93 | 1,368,209 | -0.25(-1.12%) |
Nov 22, 2006 | 22.07 | 22.26 | 22.03 | 22.18 | 2,151,025 | +0.11(+0.51%) |
Nov 21, 2006 | 22.24 | 22.32 | 22.00 | 22.07 | 3,290,380 | -0.07(-0.33%) |
Nov 20, 2006 | 22.18 | 22.33 | 21.98 | 22.14 | 3,876,265 | +0.05(+0.21%) |
Nov 17, 2006 | 22.08 | 22.25 | 21.98 | 22.09 | 4,326,605 | -0.07(-0.32%) |
Nov 16, 2006 | 22.18 | 22.32 | 22.14 | 22.16 | 2,488,412 | +0.14(+0.62%) |
Nov 15, 2006 | 21.99 | 22.17 | 21.92 | 22.03 | 4,164,541 | +0.04(+0.17%) |
Nov 14, 2006 | 22.02 | 22.03 | 21.72 | 21.99 | 5,081,919 | +0.12(+0.56%) |
Nov 13, 2006 | 21.79 | 21.93 | 21.77 | 21.87 | 6,020,414 | +0.08(+0.37%) |
Nov 10, 2006 | 21.82 | 21.95 | 21.68 | 21.79 | 4,072,705 | +0.06(+0.26%) |
Nov 09, 2006 | 22.31 | 22.32 | 21.69 | 21.73 | 8,429,268 | -0.70(-3.11%) |
Nov 08, 2006 | 22.39 | 22.71 | 22.38 | 22.43 | 3,343,911 | -0.09(-0.40%) |
Nov 07, 2006 | 22.48 | 22.91 | 22.47 | 22.52 | 3,949,439 | +0.08(+0.34%) |
Nov 06, 2006 | 22.08 | 22.47 | 22.03 | 22.44 | 5,622,131 | +0.36(+1.62%) |
Nov 03, 2006 | 22.56 | 22.65 | 21.90 | 22.08 | 5,481,676 | -0.31(-1.36%) |
Nov 02, 2006 | 22.46 | 22.57 | 22.28 | 22.39 | 8,140,500 | -0.12(-0.54%) |
Nov 01, 2006 | 23.35 | 23.39 | 22.48 | 22.51 | 7,507,961 | -0.69(-2.99%) |
Oct 31, 2006 | 23.18 | 23.41 | 23.11 | 23.20 | 10,112,273 | +0.10(+0.44%) |
Oct 30, 2006 | 22.64 | 23.25 | 22.59 | 23.10 | 8,554,008 | +0.52(+2.31%) |
Oct 27, 2006 | 22.70 | 22.84 | 22.49 | 22.58 | 5,170,809 | -0.22(-0.96%) |
Oct 26, 2006 | 22.63 | 22.81 | 22.46 | 22.80 | 8,774,513 | +0.51(+2.29%) |
Oct 25, 2006 | 22.05 | 22.30 | 21.79 | 22.29 | 8,899,252 | +0.26(+1.19%) |
Oct 24, 2006 | 21.89 | 22.07 | 21.57 | 22.03 | 5,920,230 | +0.02(+0.07%) |
Oct 23, 2006 | 21.42 | 22.02 | 21.42 | 22.01 | 6,687,330 | +0.48(+2.24%) |
Oct 20, 2006 | 21.47 | 21.61 | 21.40 | 21.53 | 3,351,768 | +0.09(+0.43%) |
Oct 19, 2006 | 21.58 | 21.59 | 21.31 | 21.44 | 3,637,589 | -0.18(-0.85%) |
Oct 18, 2006 | 21.65 | 21.79 | 21.30 | 21.62 | 4,429,245 | +0.18(+0.85%) |
Oct 17, 2006 | 21.56 | 21.58 | 21.27 | 21.44 | 3,424,451 | -0.15(-0.71%) |
Oct 16, 2006 | 21.50 | 21.59 | 21.42 | 21.59 | 2,243,843 | +0.12(+0.57%) |
Oct 13, 2006 | 21.66 | 21.74 | 21.43 | 21.47 | 4,101,189 | -0.27(-1.25%) |
Oct 12, 2006 | 21.46 | 21.74 | 21.44 | 21.74 | 4,857,486 | +0.36(+1.67%) |
Oct 11, 2006 | 21.17 | 21.58 | 21.08 | 21.38 | 7,081,194 | -0.36(-1.68%) |
Oct 10, 2006 | 21.59 | 21.83 | 21.56 | 21.75 | 6,364,677 | -0.25(-1.14%) |
Oct 09, 2006 | 21.79 | 22.04 | 21.65 | 22.00 | 2,796,332 | +0.07(+0.32%) |
Oct 06, 2006 | 21.93 | 22.01 | 21.82 | 21.92 | 2,008,114 | -0.12(-0.54%) |
Oct 05, 2006 | 21.93 | 22.08 | 21.69 | 22.04 | 5,538,644 | +0.09(+0.41%) |
Oct 04, 2006 | 21.71 | 21.95 | 21.53 | 21.95 | 4,984,681 | +0.29(+1.34%) |
Oct 03, 2006 | 21.38 | 21.72 | 21.27 | 21.66 | 4,392,413 | +0.22(+1.02%) |
Oct 02, 2006 | 21.49 | 21.51 | 21.21 | 21.44 | 5,078,973 | -0.09(-0.42%) |
Sep 29, 2006 | 21.42 | 21.62 | 21.38 | 21.53 | 3,327,704 | +0.06(+0.27%) |
Sep 28, 2006 | 21.26 | 21.49 | 21.12 | 21.48 | 3,359,626 | +0.16(+0.74%) |
Sep 27, 2006 | 21.31 | 21.50 | 21.20 | 21.32 | 3,910,151 | -0.08(-0.38%) |
Sep 26, 2006 | 21.44 | 21.56 | 21.11 | 21.40 | 5,116,296 | -0.10(-0.48%) |
Sep 25, 2006 | 21.34 | 21.59 | 21.18 | 21.50 | 4,037,346 | +0.41(+1.92%) |
Sep 22, 2006 | 21.27 | 21.36 | 20.98 | 21.10 | 3,840,414 | -0.21(-0.99%) |
Sep 21, 2006 | 21.58 | 21.72 | 21.21 | 21.31 | 4,553,003 | -0.23(-1.07%) |
Sep 20, 2006 | 21.48 | 21.68 | 21.42 | 21.54 | 5,608,380 | +0.31(+1.44%) |
Sep 19, 2006 | 21.18 | 21.44 | 21.03 | 21.24 | 5,080,446 | +0.09(+0.40%) |
Sep 18, 2006 | 21.20 | 21.35 | 21.04 | 21.15 | 4,631,088 | -0.18(-0.86%) |
Sep 15, 2006 | 21.34 | 21.48 | 21.27 | 21.33 | 11,245,736 | +0.14(+0.64%) |
Sep 14, 2006 | 21.08 | 21.29 | 20.96 | 21.20 | 4,921,820 | -0.01(-0.04%) |
Sep 13, 2006 | 20.92 | 21.46 | 20.84 | 21.21 | 5,938,892 | +0.12(+0.56%) |
Sep 12, 2006 | 20.57 | 21.17 | 20.56 | 21.09 | 6,240,428 | +0.62(+3.04%) |
Sep 11, 2006 | 20.21 | 20.60 | 20.21 | 20.46 | 6,982,974 | +0.25(+1.25%) |
Sep 08, 2006 | 20.02 | 20.26 | 19.98 | 20.21 | 4,973,386 | +0.18(+0.89%) |
Sep 07, 2006 | 19.93 | 20.05 | 19.79 | 20.03 | 4,477,864 | -0.07(-0.32%) |
Sep 06, 2006 | 20.03 | 20.17 | 19.97 | 20.10 | 4,011,809 | +0.04(+0.22%) |
Sep 05, 2006 | 20.02 | 20.12 | 19.84 | 20.05 | 2,566,006 | +0.11(+0.53%) |
Sep 01, 2006 | 20.07 | 20.12 | 19.82 | 19.95 | 3,501,063 | -0.09(-0.46%) |
Aug 31, 2006 | 19.98 | 20.06 | 19.84 | 20.04 | 2,970,182 | +0.15(+0.78%) |
Aug 30, 2006 | 19.85 | 19.94 | 19.80 | 19.88 | 3,345,875 | +0.05(+0.27%) |
Aug 29, 2006 | 19.87 | 19.99 | 19.64 | 19.83 | 5,259,698 | -0.03(-0.14%) |
Aug 28, 2006 | 19.73 | 20.00 | 19.66 | 19.86 | 2,060,662 | +0.08(+0.41%) |
Aug 25, 2006 | 19.77 | 19.99 | 19.70 | 19.78 | 2,434,881 | -0.13(-0.65%) |
Aug 24, 2006 | 20.11 | 20.14 | 19.80 | 19.91 | 4,140,968 | -0.06(-0.29%) |
Aug 23, 2006 | 20.03 | 20.35 | 19.88 | 19.97 | 6,009,610 | +0.18(+0.88%) |
Aug 22, 2006 | 19.83 | 19.95 | 19.70 | 19.79 | 3,303,149 | +0.01(+0.07%) |
Aug 21, 2006 | 20.08 | 20.08 | 19.69 | 19.78 | 3,542,316 | -0.35(-1.74%) |
Aug 18, 2006 | 19.98 | 20.15 | 19.86 | 20.13 | 5,675,661 | +0.15(+0.74%) |
Aug 17, 2006 | 19.69 | 20.02 | 19.65 | 19.98 | 4,648,768 | +0.21(+1.08%) |
Aug 16, 2006 | 19.65 | 19.78 | 19.47 | 19.76 | 4,831,457 | +0.27(+1.39%) |
Aug 15, 2006 | 19.21 | 19.52 | 19.16 | 19.49 | 5,648,651 | +0.60(+3.17%) |
Aug 14, 2006 | 19.12 | 19.19 | 18.82 | 18.89 | 4,324,149 | +0.13(+0.67%) |
Aug 11, 2006 | 18.85 | 18.95 | 18.66 | 18.77 | 2,748,204 | -0.16(-0.83%) |
Aug 10, 2006 | 18.62 | 18.98 | 18.41 | 18.92 | 4,876,639 | +0.17(+0.92%) |
Aug 09, 2006 | 18.85 | 19.15 | 18.74 | 18.75 | 5,892,728 | +0.11(+0.57%) |
Aug 08, 2006 | 18.96 | 19.02 | 18.59 | 18.65 | 4,725,380 | -0.18(-0.94%) |
Aug 07, 2006 | 18.87 | 19.21 | 18.77 | 18.82 | 4,054,535 | -0.14(-0.76%) |
Aug 04, 2006 | 19.07 | 19.35 | 18.88 | 18.97 | 7,333,620 | +0.27(+1.47%) |
Aug 03, 2006 | 18.58 | 18.91 | 18.51 | 18.69 | 6,549,331 | +0.03(+0.19%) |
Aug 02, 2006 | 18.61 | 18.72 | 18.56 | 18.66 | 3,759,874 | +0.22(+1.18%) |
Aug 01, 2006 | 18.52 | 18.55 | 18.32 | 18.44 | 4,236,242 | -0.18(-0.97%) |
Jul 31, 2006 | 18.41 | 18.67 | 18.34 | 18.62 | 5,555,832 | +0.09(+0.49%) |
Jul 28, 2006 | 18.18 | 18.54 | 18.17 | 18.53 | 7,579,662 | +0.77(+4.36%) |
Jul 27, 2006 | 17.51 | 18.04 | 17.51 | 17.76 | 8,692,990 | +0.58(+3.39%) |
Jul 26, 2006 | 17.39 | 17.41 | 17.11 | 17.17 | 4,348,705 | -0.22(-1.24%) |
Jul 25, 2006 | 17.39 | 17.48 | 17.17 | 17.39 | 5,258,225 | -0.07(-0.38%) |
Jul 24, 2006 | 17.10 | 17.61 | 16.96 | 17.46 | 6,343,559 | +0.26(+1.50%) |
Jul 21, 2006 | 17.53 | 17.53 | 17.19 | 17.20 | 5,508,687 | -0.19(-1.11%) |
Jul 20, 2006 | 17.61 | 17.71 | 17.37 | 17.39 | 3,983,325 | -0.13(-0.77%) |
Jul 19, 2006 | 17.06 | 17.64 | 17.03 | 17.53 | 6,096,044 | +0.56(+3.33%) |
Jul 18, 2006 | 16.87 | 17.01 | 16.78 | 16.96 | 4,696,896 | +0.08(+0.45%) |
Jul 17, 2006 | 16.83 | 17.03 | 16.79 | 16.89 | 3,614,508 | -0.02(-0.13%) |
Jul 14, 2006 | 17.11 | 17.14 | 16.82 | 16.91 | 5,795,981 | -0.13(-0.74%) |
Jul 13, 2006 | 17.15 | 17.24 | 16.93 | 17.04 | 6,388,741 | -0.18(-1.06%) |
Jul 12, 2006 | 17.21 | 17.34 | 17.13 | 17.22 | 7,422,018 | +0.17(+1.00%) |
Jul 11, 2006 | 17.21 | 17.21 | 16.79 | 17.05 | 9,465,001 | +0.06(+0.34%) |
Jul 10, 2006 | 16.97 | 17.11 | 16.89 | 16.99 | 4,891,372 | +0.19(+1.14%) |
Jul 07, 2006 | 17.06 | 17.09 | 16.77 | 16.80 | 6,454,057 | -0.39(-2.25%) |
Jul 06, 2006 | 17.13 | 17.24 | 17.01 | 17.19 | 6,569,466 | +0.00(+0.00%) |
Jul 05, 2006 | 17.45 | 17.51 | 17.19 | 17.19 | 6,567,993 | -0.57(-3.23%) |
Jul 03, 2006 | 17.61 | 17.82 | 17.50 | 17.76 | 2,808,610 | +0.08(+0.47%) |
Jun 30, 2006 | 17.79 | 17.81 | 17.60 | 17.68 | 5,384,438 | +0.05(+0.31%) |
Jun 29, 2006 | 17.22 | 17.65 | 17.20 | 17.62 | 8,906,128 | +0.57(+3.33%) |
Jun 28, 2006 | 17.10 | 17.12 | 16.89 | 17.05 | 4,296,648 | +0.07(+0.38%) |
Jun 27, 2006 | 17.42 | 17.44 | 16.97 | 16.99 | 8,377,702 | -0.46(-2.65%) |
Jun 26, 2006 | 17.63 | 17.65 | 17.34 | 17.45 | 6,948,597 | -0.20(-1.14%) |
Jun 23, 2006 | 17.61 | 17.74 | 17.48 | 17.65 | 5,445,826 | -0.07(-0.40%) |
Jun 22, 2006 | 17.68 | 17.77 | 17.56 | 17.72 | 6,405,438 | +0.03(+0.18%) |
Jun 21, 2006 | 17.37 | 17.76 | 17.36 | 17.69 | 5,071,606 | +0.30(+1.74%) |
Jun 20, 2006 | 17.26 | 17.55 | 17.24 | 17.39 | 6,717,288 | +0.19(+1.09%) |
Jun 19, 2006 | 17.37 | 17.42 | 17.15 | 17.20 | 7,253,571 | -0.12(-0.67%) |
Jun 16, 2006 | 17.23 | 17.35 | 17.04 | 17.32 | 7,090,525 | +0.01(+0.06%) |
Jun 15, 2006 | 16.80 | 17.32 | 16.77 | 17.31 | 7,817,355 | +0.77(+4.63%) |
Jun 14, 2006 | 16.64 | 16.83 | 16.32 | 16.54 | 9,709,079 | -0.14(-0.84%) |
Jun 13, 2006 | 17.04 | 17.32 | 16.59 | 16.68 | 10,942,726 | -0.39(-2.31%) |
Jun 12, 2006 | 17.70 | 17.71 | 17.08 | 17.08 | 8,127,240 | -0.63(-3.56%) |
Jun 09, 2006 | 17.78 | 17.95 | 17.67 | 17.71 | 5,582,843 | -0.13(-0.72%) |
Jun 08, 2006 | 17.88 | 18.06 | 17.40 | 17.84 | 11,401,906 | -0.13(-0.73%) |
Jun 07, 2006 | 17.91 | 18.16 | 17.69 | 17.97 | 9,269,052 | +0.14(+0.80%) |
Jun 06, 2006 | 17.99 | 18.00 | 17.72 | 17.82 | 6,871,985 | -0.12(-0.69%) |
Jun 05, 2006 | 18.32 | 18.38 | 17.91 | 17.95 | 6,183,460 | -0.52(-2.81%) |
Jun 02, 2006 | 18.55 | 18.58 | 18.35 | 18.47 | 5,777,810 | +0.01(+0.04%) |
Jun 01, 2006 | 18.31 | 18.46 | 18.12 | 18.46 | 5,436,004 | +0.14(+0.78%) |
May 31, 2006 | 17.92 | 18.36 | 17.89 | 18.32 | 9,998,829 | +0.46(+2.57%) |
May 30, 2006 | 18.12 | 18.22 | 17.86 | 17.86 | 5,972,778 | -0.55(-2.98%) |
May 26, 2006 | 18.21 | 18.41 | 18.16 | 18.41 | 3,791,304 | +0.33(+1.83%) |
May 25, 2006 | 17.86 | 18.08 | 17.70 | 18.08 | 7,083,649 | +0.39(+2.21%) |
May 24, 2006 | 17.83 | 17.95 | 17.48 | 17.68 | 8,786,790 | -0.19(-1.06%) |
May 23, 2006 | 18.02 | 18.18 | 17.86 | 17.87 | 5,750,800 | +0.04(+0.25%) |
May 22, 2006 | 17.92 | 18.09 | 17.68 | 17.83 | 7,673,463 | -0.24(-1.34%) |
May 19, 2006 | 17.93 | 18.14 | 17.84 | 18.07 | 9,214,049 | +0.41(+2.32%) |
May 18, 2006 | 17.67 | 18.19 | 17.62 | 17.66 | 6,948,105 | -0.19(-1.08%) |
May 17, 2006 | 18.07 | 18.13 | 17.63 | 17.86 | 8,310,912 | -0.26(-1.46%) |
May 16, 2006 | 18.12 | 18.31 | 18.08 | 18.12 | 7,509,926 | +0.05(+0.27%) |
May 15, 2006 | 18.17 | 18.40 | 18.05 | 18.07 | 10,291,034 | -0.11(-0.62%) |
May 12, 2006 | 18.62 | 18.79 | 18.15 | 18.18 | 11,679,870 | -0.42(-2.27%) |
May 11, 2006 | 19.26 | 19.36 | 18.48 | 18.61 | 8,677,274 | -0.49(-2.59%) |
May 10, 2006 | 18.94 | 19.24 | 18.75 | 19.10 | 6,202,613 | +0.09(+0.48%) |
May 09, 2006 | 18.76 | 19.05 | 18.59 | 19.01 | 7,517,292 | +0.25(+1.36%) |
May 08, 2006 | 19.22 | 19.40 | 18.70 | 18.75 | 7,060,077 | -0.30(-1.57%) |
May 05, 2006 | 18.53 | 19.11 | 18.53 | 19.05 | 11,977,968 | +0.65(+3.51%) |
May 04, 2006 | 18.43 | 18.65 | 18.25 | 18.41 | 14,945,695 | +0.35(+1.95%) |
May 03, 2006 | 18.08 | 18.19 | 17.81 | 18.06 | 8,496,549 | -0.09(-0.48%) |
May 02, 2006 | 17.92 | 18.17 | 17.78 | 18.14 | 16,812,372 | +0.15(+0.83%) |
May 01, 2006 | 18.94 | 18.96 | 17.80 | 17.99 | 17,035,332 | -0.97(-5.10%) |
Apr 28, 2006 | 18.99 | 19.17 | 18.78 | 18.96 | 8,588,876 | -0.01(-0.06%) |
Apr 27, 2006 | 19.66 | 19.67 | 18.95 | 18.97 | 8,516,193 | -0.92(-4.63%) |
Apr 26, 2006 | 19.60 | 19.89 | 19.60 | 19.89 | 4,606,533 | +0.34(+1.72%) |
Apr 25, 2006 | 19.66 | 19.73 | 19.55 | 19.56 | 3,635,625 | -0.06(-0.32%) |
Apr 24, 2006 | 19.72 | 19.75 | 19.45 | 19.62 | 3,082,644 | -0.10(-0.52%) |
Apr 21, 2006 | 19.91 | 19.91 | 19.58 | 19.72 | 3,418,558 | -0.08(-0.40%) |
Apr 20, 2006 | 19.85 | 19.98 | 19.71 | 19.80 | 3,809,475 | -0.06(-0.31%) |
Apr 19, 2006 | 19.92 | 20.03 | 19.67 | 19.86 | 4,035,382 | +0.04(+0.21%) |
Apr 18, 2006 | 19.05 | 19.85 | 19.05 | 19.82 | 5,515,071 | +0.59(+3.07%) |
Apr 17, 2006 | 19.26 | 19.39 | 19.08 | 19.23 | 2,799,279 | -0.04(-0.20%) |
Apr 13, 2006 | 19.17 | 19.29 | 19.10 | 19.27 | 2,453,052 | +0.11(+0.55%) |
Apr 12, 2006 | 19.32 | 19.32 | 19.12 | 19.17 | 3,339,000 | +0.02(+0.09%) |
Apr 11, 2006 | 19.53 | 19.57 | 19.03 | 19.15 | 5,194,382 | -0.35(-1.79%) |
Apr 10, 2006 | 19.36 | 19.56 | 19.30 | 19.50 | 4,035,873 | +0.16(+0.81%) |
Apr 07, 2006 | 19.52 | 19.66 | 19.21 | 19.34 | 3,402,352 | -0.18(-0.92%) |
Apr 06, 2006 | 19.60 | 19.67 | 19.43 | 19.52 | 3,867,425 | -0.08(-0.39%) |
Apr 05, 2006 | 19.58 | 19.80 | 19.50 | 19.60 | 5,162,951 | +0.00(+0.00%) |
Apr 04, 2006 | 19.26 | 19.61 | 19.17 | 19.60 | 7,557,563 | +0.30(+1.57%) |
Apr 03, 2006 | 19.34 | 19.63 | 19.26 | 19.29 | 6,055,774 | +0.10(+0.54%) |
Mar 31, 2006 | 19.20 | 19.34 | 19.12 | 19.19 | 5,002,852 | -0.04(-0.20%) |
Mar 30, 2006 | 19.36 | 19.55 | 19.12 | 19.23 | 5,165,407 | -0.19(-0.96%) |
Mar 29, 2006 | 19.14 | 19.52 | 18.90 | 19.42 | 12,635,553 | +0.32(+1.68%) |
Mar 28, 2006 | 20.01 | 20.01 | 19.02 | 19.09 | 7,905,262 | -0.75(-3.77%) |
Mar 27, 2006 | 19.84 | 20.04 | 19.75 | 19.84 | 4,223,965 | +0.01(+0.04%) |
Mar 24, 2006 | 19.97 | 20.04 | 19.80 | 19.83 | 4,046,677 | -0.14(-0.68%) |
Mar 23, 2006 | 20.31 | 20.31 | 19.90 | 19.97 | 5,385,420 | -0.32(-1.59%) |
Mar 22, 2006 | 20.17 | 20.43 | 20.14 | 20.29 | 3,853,674 | +0.06(+0.28%) |
Mar 21, 2006 | 20.68 | 20.68 | 20.20 | 20.23 | 4,248,520 | -0.45(-2.17%) |
Mar 20, 2006 | 20.77 | 20.77 | 20.52 | 20.68 | 3,234,395 | +0.02(+0.12%) |
Mar 17, 2006 | 21.03 | 21.11 | 20.60 | 20.66 | 7,886,601 | -0.14(-0.69%) |
Mar 16, 2006 | 20.67 | 20.87 | 20.57 | 20.80 | 5,488,551 | +0.21(+1.02%) |
Mar 15, 2006 | 20.44 | 20.59 | 20.32 | 20.59 | 3,895,418 | +0.29(+1.42%) |
Mar 14, 2006 | 19.84 | 20.35 | 19.79 | 20.30 | 4,835,386 | +0.47(+2.38%) |
Mar 13, 2006 | 19.98 | 20.20 | 19.70 | 19.83 | 3,559,504 | +0.03(+0.13%) |
Mar 10, 2006 | 19.81 | 20.08 | 19.65 | 19.80 | 5,509,178 | -0.01(-0.05%) |
Mar 09, 2006 | 20.08 | 20.16 | 19.80 | 19.81 | 5,163,442 | -0.35(-1.72%) |
Mar 08, 2006 | 20.38 | 20.40 | 20.02 | 20.16 | 7,159,770 | -0.23(-1.11%) |
Mar 07, 2006 | 20.63 | 20.66 | 20.31 | 20.38 | 4,826,055 | -0.27(-1.32%) |
Mar 06, 2006 | 20.99 | 21.03 | 20.50 | 20.66 | 2,727,087 | -0.33(-1.58%) |
Mar 03, 2006 | 21.00 | 21.23 | 20.95 | 20.99 | 2,526,717 | -0.06(-0.30%) |
Mar 02, 2006 | 20.94 | 21.08 | 20.89 | 21.05 | 3,721,077 | +0.00(+0.02%) |
Mar 01, 2006 | 21.01 | 21.09 | 20.90 | 21.05 | 3,043,356 | +0.14(+0.67%) |
Feb 28, 2006 | 21.08 | 21.16 | 20.68 | 20.91 | 5,733,611 | -0.17(-0.82%) |
Feb 27, 2006 | 20.83 | 21.21 | 20.82 | 21.08 | 4,390,448 | +0.30(+1.45%) |
Feb 24, 2006 | 20.67 | 20.89 | 20.61 | 20.78 | 4,662,518 | +0.23(+1.11%) |
Feb 23, 2006 | 20.40 | 20.77 | 20.36 | 20.55 | 4,699,842 | +0.17(+0.83%) |
Feb 22, 2006 | 19.98 | 20.40 | 19.95 | 20.38 | 5,362,829 | +0.44(+2.18%) |
Feb 21, 2006 | 20.16 | 20.25 | 19.95 | 19.95 | 3,784,920 | -0.12(-0.60%) |
Feb 17, 2006 | 20.27 | 20.27 | 19.99 | 20.07 | 3,956,805 | -0.16(-0.82%) |
Feb 16, 2006 | 20.10 | 20.28 | 19.95 | 20.23 | 4,199,901 | +0.17(+0.83%) |
Feb 15, 2006 | 20.23 | 20.26 | 19.96 | 20.07 | 6,665,722 | +0.37(+1.90%) |
Feb 14, 2006 | 19.34 | 19.71 | 19.27 | 19.69 | 3,936,179 | +0.32(+1.65%) |
Feb 13, 2006 | 19.35 | 19.43 | 19.30 | 19.37 | 4,415,985 | +0.10(+0.52%) |
Feb 10, 2006 | 19.13 | 19.34 | 18.95 | 19.27 | 4,981,243 | +0.09(+0.49%) |
Feb 09, 2006 | 19.40 | 19.46 | 19.12 | 19.18 | 4,473,935 | -0.21(-1.07%) |
Feb 08, 2006 | 19.25 | 19.42 | 19.16 | 19.39 | 3,941,581 | +0.13(+0.66%) |
Feb 07, 2006 | 19.77 | 19.88 | 19.26 | 19.26 | 6,363,203 | -0.47(-2.39%) |
Feb 06, 2006 | 19.55 | 19.76 | 19.47 | 19.73 | 4,216,107 | +0.17(+0.86%) |
Feb 03, 2006 | 19.75 | 19.88 | 19.44 | 19.56 | 5,212,552 | -0.42(-2.09%) |
Feb 02, 2006 | 20.18 | 20.20 | 19.88 | 19.98 | 4,308,925 | -0.17(-0.84%) |
Feb 01, 2006 | 19.95 | 20.21 | 19.89 | 20.15 | 4,810,340 | +0.09(+0.46%) |
Jan 31, 2006 | 20.39 | 20.40 | 19.94 | 20.06 | 5,184,068 | -0.29(-1.40%) |
Jan 30, 2006 | 20.63 | 20.69 | 20.33 | 20.34 | 2,324,384 | -0.20(-0.99%) |
Jan 27, 2006 | 20.93 | 20.93 | 20.45 | 20.55 | 4,820,653 | +0.02(+0.10%) |
Jan 26, 2006 | 20.22 | 20.64 | 20.14 | 20.53 | 6,416,242 | +0.71(+3.60%) |
Jan 25, 2006 | 19.95 | 20.02 | 19.80 | 19.81 | 5,042,631 | -0.13(-0.64%) |
Jan 24, 2006 | 19.83 | 19.98 | 19.77 | 19.94 | 3,696,030 | +0.13(+0.66%) |
Jan 23, 2006 | 19.75 | 20.15 | 19.75 | 19.81 | 2,743,784 | +0.07(+0.33%) |
Jan 20, 2006 | 20.11 | 20.49 | 19.67 | 19.75 | 5,649,142 | -0.19(-0.93%) |
Jan 19, 2006 | 19.70 | 20.05 | 19.70 | 19.93 | 3,193,142 | +0.34(+1.74%) |
Jan 18, 2006 | 19.68 | 19.91 | 19.51 | 19.59 | 3,791,304 | -0.14(-0.71%) |
Jan 17, 2006 | 19.84 | 19.91 | 19.67 | 19.73 | 3,232,430 | -0.23(-1.15%) |
Jan 13, 2006 | 20.15 | 20.22 | 19.86 | 19.96 | 2,417,693 | -0.14(-0.71%) |
Jan 12, 2006 | 20.31 | 20.48 | 20.04 | 20.10 | 4,129,182 | -0.17(-0.85%) |
Jan 11, 2006 | 19.91 | 20.40 | 19.91 | 20.28 | 4,911,998 | +0.36(+1.81%) |
Jan 10, 2006 | 19.73 | 19.94 | 19.73 | 19.92 | 3,104,253 | +0.01(+0.04%) |
Jan 09, 2006 | 19.55 | 19.95 | 19.54 | 19.91 | 3,094,922 | +0.39(+2.01%) |
Jan 06, 2006 | 19.55 | 19.66 | 19.44 | 19.52 | 4,007,880 | +0.19(+0.99%) |
Jan 05, 2006 | 19.51 | 19.52 | 19.26 | 19.32 | 4,177,801 | -0.23(-1.17%) |
Jan 04, 2006 | 19.55 | 19.62 | 19.40 | 19.55 | 4,160,613 | +0.02(+0.13%) |
Jan 03, 2006 | 19.34 | 19.57 | 19.00 | 19.53 | 4,760,248 | +0.38(+2.01%) |
Dec 30, 2005 | 19.19 | 19.24 | 19.07 | 19.14 | 2,067,537 | -0.10(-0.50%) |
Dec 29, 2005 | 19.44 | 19.45 | 19.14 | 19.24 | 2,380,860 | -0.11(-0.55%) |
Dec 28, 2005 | 19.22 | 19.39 | 19.17 | 19.34 | 2,142,676 | +0.07(+0.35%) |
Dec 27, 2005 | 19.79 | 19.80 | 19.28 | 19.28 | 2,948,574 | -0.37(-1.87%) |
Dec 23, 2005 | 19.72 | 19.73 | 19.55 | 19.64 | 1,649,119 | +0.09(+0.44%) |
Dec 22, 2005 | 19.55 | 19.59 | 19.37 | 19.56 | 3,201,982 | +0.01(+0.07%) |
Dec 21, 2005 | 19.64 | 19.72 | 19.43 | 19.54 | 3,117,513 | +0.05(+0.25%) |
Dec 20, 2005 | 19.65 | 19.65 | 19.42 | 19.49 | 3,838,450 | +0.05(+0.28%) |
Dec 19, 2005 | 19.98 | 19.99 | 19.42 | 19.44 | 5,331,399 | -0.31(-1.59%) |
Dec 16, 2005 | 19.90 | 19.94 | 19.66 | 19.75 | 3,505,974 | -0.11(-0.54%) |
Dec 15, 2005 | 19.95 | 20.03 | 19.82 | 19.86 | 3,818,806 | +0.01(+0.07%) |
Dec 14, 2005 | 19.93 | 20.00 | 19.69 | 19.85 | 5,553,377 | +0.03(+0.13%) |
Dec 13, 2005 | 19.59 | 19.89 | 19.41 | 19.82 | 4,212,178 | +0.19(+0.98%) |
Dec 12, 2005 | 19.57 | 19.79 | 19.57 | 19.63 | 5,492,971 | -0.31(-1.53%) |
Dec 09, 2005 | 19.75 | 20.10 | 19.59 | 19.93 | 4,811,813 | +0.35(+1.79%) |
Dec 08, 2005 | 19.78 | 19.78 | 19.40 | 19.58 | 5,736,067 | -0.11(-0.54%) |
Dec 07, 2005 | 19.74 | 19.78 | 19.59 | 19.69 | 6,005,190 | -0.06(-0.31%) |
Dec 06, 2005 | 19.58 | 19.85 | 19.45 | 19.75 | 6,425,573 | +0.33(+1.71%) |
Dec 05, 2005 | 19.35 | 19.46 | 19.18 | 19.42 | 4,040,784 | +0.13(+0.68%) |
Dec 02, 2005 | 19.27 | 19.38 | 19.20 | 19.29 | 2,560,112 | -0.00(-0.01%) |