Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 21.89 | 21.93 | 21.75 | 21.88 | 1,499,761 | -0.01(-0.06%) |
Jan 30, 2007 | 21.81 | 21.91 | 21.73 | 21.89 | 1,016,687 | +0.13(+0.61%) |
Jan 29, 2007 | 21.72 | 21.83 | 21.63 | 21.76 | 1,545,268 | -0.00(-0.02%) |
Jan 26, 2007 | 21.99 | 22.04 | 21.63 | 21.77 | 1,812,622 | -0.23(-1.06%) |
Jan 25, 2007 | 22.11 | 22.14 | 21.96 | 22.00 | 2,341,640 | -0.07(-0.31%) |
Jan 24, 2007 | 22.09 | 22.17 | 21.97 | 22.07 | 1,523,608 | -0.01(-0.06%) |
Jan 23, 2007 | 21.96 | 22.17 | 21.90 | 22.08 | 1,785,055 | +0.17(+0.77%) |
Jan 22, 2007 | 21.90 | 22.02 | 21.86 | 21.91 | 1,463,662 | +0.00(+0.00%) |
Jan 19, 2007 | 21.97 | 21.97 | 21.80 | 21.91 | 1,368,491 | -0.05(-0.25%) |
Jan 18, 2007 | 22.06 | 22.06 | 21.88 | 21.97 | 1,853,753 | -0.10(-0.46%) |
Jan 17, 2007 | 22.05 | 22.15 | 21.97 | 22.07 | 2,200,963 | -0.02(-0.08%) |
Jan 16, 2007 | 21.85 | 22.11 | 21.79 | 22.09 | 2,452,564 | +0.24(+1.09%) |
Jan 12, 2007 | 21.91 | 21.94 | 21.80 | 21.85 | 1,254,286 | -0.13(-0.58%) |
Jan 11, 2007 | 21.80 | 22.01 | 21.80 | 21.98 | 2,895,600 | +0.17(+0.80%) |
Jan 10, 2007 | 21.59 | 21.92 | 21.44 | 21.80 | 3,935,260 | +0.14(+0.65%) |
Jan 09, 2007 | 21.55 | 21.73 | 21.51 | 21.66 | 2,574,645 | +0.24(+1.13%) |
Jan 08, 2007 | 21.19 | 21.51 | 21.14 | 21.42 | 2,305,979 | +0.21(+0.99%) |
Jan 05, 2007 | 21.18 | 21.25 | 21.11 | 21.21 | 1,594,713 | +0.04(+0.17%) |
Jan 04, 2007 | 21.19 | 21.26 | 20.98 | 21.17 | 2,337,483 | -0.02(-0.11%) |
Jan 03, 2007 | 21.21 | 21.25 | 20.97 | 21.19 | 2,114,105 | +0.08(+0.39%) |
Dec 29, 2006 | 21.17 | 21.21 | 21.06 | 21.11 | 715,859 | -0.11(-0.52%) |
Dec 28, 2006 | 21.33 | 21.34 | 21.18 | 21.22 | 508,453 | -0.08(-0.36%) |
Dec 27, 2006 | 21.22 | 21.33 | 21.18 | 21.30 | 842,535 | +0.17(+0.80%) |
Dec 26, 2006 | 21.05 | 21.17 | 21.05 | 21.13 | 552,647 | +0.01(+0.06%) |
Dec 22, 2006 | 21.15 | 21.17 | 21.06 | 21.12 | 714,328 | -0.05(-0.22%) |
Dec 21, 2006 | 21.22 | 21.31 | 21.12 | 21.16 | 1,037,253 | +0.04(+0.20%) |
Dec 20, 2006 | 21.14 | 21.20 | 21.07 | 21.12 | 995,246 | -0.07(-0.35%) |
Dec 19, 2006 | 21.20 | 21.24 | 21.06 | 21.19 | 1,612,435 | -0.00(-0.02%) |
Dec 18, 2006 | 21.31 | 21.35 | 21.15 | 21.20 | 902,482 | -0.05(-0.26%) |
Dec 15, 2006 | 21.44 | 21.44 | 21.24 | 21.25 | 1,935,797 | -0.14(-0.64%) |
Dec 14, 2006 | 21.27 | 21.51 | 21.26 | 21.39 | 1,997,275 | +0.07(+0.34%) |
Dec 13, 2006 | 21.44 | 21.45 | 21.25 | 21.32 | 2,501,571 | +0.04(+0.17%) |
Dec 12, 2006 | 21.25 | 21.33 | 21.13 | 21.28 | 1,865,567 | +0.02(+0.11%) |
Dec 11, 2006 | 21.19 | 21.45 | 21.19 | 21.26 | 1,613,747 | +0.11(+0.52%) |
Dec 08, 2006 | 21.24 | 21.30 | 21.03 | 21.15 | 1,267,850 | -0.04(-0.19%) |
Dec 07, 2006 | 21.39 | 21.40 | 21.17 | 21.19 | 821,969 | -0.07(-0.32%) |
Dec 06, 2006 | 21.26 | 21.35 | 21.12 | 21.26 | 1,815,685 | +0.00(+0.02%) |
Dec 05, 2006 | 21.35 | 21.47 | 21.18 | 21.25 | 1,239,627 | -0.05(-0.21%) |
Dec 04, 2006 | 21.20 | 21.39 | 21.20 | 21.30 | 1,930,327 | +0.16(+0.76%) |
Dec 01, 2006 | 21.08 | 21.19 | 21.01 | 21.14 | 2,021,560 | +0.07(+0.35%) |
Nov 30, 2006 | 20.99 | 21.21 | 20.88 | 21.07 | 2,507,697 | +0.06(+0.28%) |
Nov 29, 2006 | 20.86 | 21.09 | 20.86 | 21.01 | 1,662,536 | +0.13(+0.61%) |
Nov 28, 2006 | 20.88 | 20.92 | 20.72 | 20.88 | 2,008,652 | -0.06(-0.31%) |
Nov 27, 2006 | 21.32 | 21.32 | 20.82 | 20.94 | 2,546,641 | -0.43(-2.03%) |
Nov 24, 2006 | 21.36 | 21.45 | 21.34 | 21.38 | 502,327 | -0.12(-0.57%) |
Nov 22, 2006 | 21.48 | 21.62 | 21.42 | 21.50 | 812,562 | -0.03(-0.15%) |
Nov 21, 2006 | 21.66 | 21.70 | 21.50 | 21.53 | 1,396,058 | -0.10(-0.47%) |
Nov 20, 2006 | 21.69 | 21.76 | 21.57 | 21.63 | 1,075,977 | -0.09(-0.40%) |
Nov 17, 2006 | 21.70 | 21.82 | 21.63 | 21.72 | 1,428,656 | -0.05(-0.21%) |
Nov 16, 2006 | 21.65 | 21.83 | 21.60 | 21.77 | 1,246,628 | +0.14(+0.63%) |
Nov 15, 2006 | 21.69 | 21.83 | 21.54 | 21.63 | 1,688,353 | -0.12(-0.55%) |
Nov 14, 2006 | 21.75 | 21.78 | 21.55 | 21.75 | 1,325,609 | +0.01(+0.04%) |
Nov 13, 2006 | 21.80 | 21.93 | 21.66 | 21.74 | 1,022,594 | -0.05(-0.25%) |
Nov 10, 2006 | 21.62 | 21.83 | 21.52 | 21.79 | 1,030,908 | +0.21(+1.00%) |
Nov 09, 2006 | 21.74 | 21.77 | 21.53 | 21.58 | 1,042,941 | -0.14(-0.65%) |
Nov 08, 2006 | 21.59 | 21.81 | 21.35 | 21.72 | 993,058 | +0.12(+0.57%) |
Nov 07, 2006 | 21.60 | 21.70 | 21.55 | 21.60 | 1,557,739 | +0.05(+0.21%) |
Nov 06, 2006 | 21.45 | 21.67 | 21.39 | 21.55 | 1,261,943 | +0.16(+0.77%) |
Nov 03, 2006 | 21.43 | 21.50 | 21.31 | 21.39 | 1,297,824 | -0.04(-0.19%) |
Nov 02, 2006 | 21.30 | 21.43 | 21.18 | 21.43 | 1,328,672 | +0.15(+0.69%) |
Nov 01, 2006 | 21.37 | 21.44 | 21.25 | 21.28 | 1,861,848 | -0.07(-0.32%) |
Oct 31, 2006 | 21.35 | 21.40 | 21.23 | 21.35 | 1,579,398 | +0.05(+0.24%) |
Oct 30, 2006 | 21.15 | 21.34 | 21.07 | 21.30 | 1,504,356 | +0.16(+0.73%) |
Oct 27, 2006 | 21.28 | 21.34 | 21.06 | 21.14 | 2,223,935 | -0.17(-0.81%) |
Oct 26, 2006 | 21.22 | 21.42 | 21.19 | 21.32 | 1,575,241 | +0.09(+0.43%) |
Oct 25, 2006 | 21.14 | 21.30 | 20.95 | 21.23 | 2,533,076 | +0.05(+0.26%) |
Oct 24, 2006 | 21.44 | 21.45 | 20.95 | 21.17 | 1,851,784 | -0.27(-1.24%) |
Oct 23, 2006 | 21.12 | 21.51 | 21.05 | 21.44 | 2,641,593 | +0.26(+1.23%) |
Oct 20, 2006 | 21.39 | 21.40 | 21.08 | 21.18 | 1,745,674 | -0.15(-0.71%) |
Oct 19, 2006 | 21.46 | 21.53 | 21.26 | 21.33 | 1,895,103 | -0.16(-0.72%) |
Oct 18, 2006 | 21.37 | 21.51 | 21.24 | 21.48 | 1,734,516 | +0.18(+0.84%) |
Oct 17, 2006 | 20.90 | 21.32 | 20.90 | 21.30 | 1,268,069 | +0.00(+0.02%) |
Oct 16, 2006 | 21.32 | 21.42 | 21.25 | 21.30 | 974,243 | -0.02(-0.11%) |
Oct 13, 2006 | 21.09 | 21.38 | 21.07 | 21.32 | 2,381,459 | +0.26(+1.24%) |
Oct 12, 2006 | 21.00 | 21.12 | 20.88 | 21.06 | 1,479,414 | +0.15(+0.72%) |
Oct 11, 2006 | 20.95 | 21.03 | 20.77 | 20.91 | 1,482,040 | -0.05(-0.24%) |
Oct 10, 2006 | 20.89 | 21.02 | 20.79 | 20.96 | 1,031,564 | +0.12(+0.57%) |
Oct 09, 2006 | 20.83 | 20.89 | 20.69 | 20.84 | 1,097,418 | +0.01(+0.04%) |
Oct 06, 2006 | 20.71 | 20.90 | 20.62 | 20.83 | 1,511,794 | +0.15(+0.71%) |
Oct 05, 2006 | 20.50 | 20.73 | 20.43 | 20.69 | 1,178,368 | +0.12(+0.58%) |
Oct 04, 2006 | 20.34 | 20.57 | 20.31 | 20.57 | 1,129,798 | +0.20(+0.99%) |
Oct 03, 2006 | 20.35 | 20.57 | 20.20 | 20.37 | 934,862 | +0.04(+0.20%) |
Oct 02, 2006 | 20.35 | 20.49 | 20.22 | 20.33 | 837,066 | +0.05(+0.23%) |
Sep 29, 2006 | 20.36 | 20.46 | 20.28 | 20.28 | 1,277,258 | -0.11(-0.52%) |
Sep 28, 2006 | 20.42 | 20.43 | 20.27 | 20.39 | 1,187,994 | -0.07(-0.36%) |
Sep 27, 2006 | 20.46 | 20.62 | 20.39 | 20.46 | 894,824 | -0.05(-0.25%) |
Sep 26, 2006 | 20.43 | 20.55 | 20.35 | 20.51 | 1,541,111 | +0.03(+0.16%) |
Sep 25, 2006 | 20.36 | 20.58 | 20.27 | 20.48 | 1,230,438 | +0.19(+0.95%) |
Sep 22, 2006 | 20.45 | 20.45 | 20.16 | 20.28 | 878,634 | -0.11(-0.56%) |
Sep 21, 2006 | 20.53 | 20.58 | 20.33 | 20.40 | 1,429,313 | -0.13(-0.62%) |
Sep 20, 2006 | 20.34 | 20.58 | 20.32 | 20.53 | 1,642,189 | +0.25(+1.24%) |
Sep 19, 2006 | 20.25 | 20.34 | 20.18 | 20.28 | 2,022,435 | -0.02(-0.09%) |
Sep 18, 2006 | 20.32 | 20.45 | 20.23 | 20.29 | 1,935,140 | +0.00(+0.00%) |
Sep 15, 2006 | 20.29 | 20.33 | 20.13 | 20.29 | 2,662,377 | +0.00(+0.00%) |
Sep 14, 2006 | 20.21 | 20.36 | 20.14 | 20.29 | 1,727,077 | +0.09(+0.45%) |
Sep 13, 2006 | 20.15 | 20.26 | 20.02 | 20.20 | 1,272,445 | +0.08(+0.39%) |
Sep 12, 2006 | 20.16 | 20.21 | 19.97 | 20.12 | 1,646,346 | -0.02(-0.09%) |
Sep 11, 2006 | 20.07 | 20.19 | 19.98 | 20.14 | 1,126,079 | +0.05(+0.25%) |
Sep 08, 2006 | 19.95 | 20.17 | 19.82 | 20.09 | 1,145,988 | +0.21(+1.06%) |
Sep 07, 2006 | 19.99 | 20.01 | 19.83 | 19.88 | 1,103,325 | -0.09(-0.46%) |
Sep 06, 2006 | 20.02 | 20.10 | 19.92 | 19.97 | 1,140,737 | -0.14(-0.68%) |
Sep 05, 2006 | 20.11 | 20.17 | 20.00 | 20.11 | 1,169,835 | +0.04(+0.18%) |
Sep 01, 2006 | 20.06 | 20.10 | 19.91 | 20.07 | 2,327,201 | +0.15(+0.76%) |
Aug 31, 2006 | 19.84 | 20.00 | 19.73 | 19.92 | 1,623,374 | +0.05(+0.23%) |
Aug 30, 2006 | 19.70 | 19.90 | 19.68 | 19.88 | 1,148,832 | +0.21(+1.07%) |
Aug 29, 2006 | 19.52 | 19.70 | 19.48 | 19.67 | 1,247,285 | +0.18(+0.94%) |
Aug 28, 2006 | 19.35 | 19.55 | 19.33 | 19.48 | 852,380 | +0.14(+0.73%) |
Aug 25, 2006 | 19.27 | 19.48 | 19.26 | 19.34 | 684,792 | +0.01(+0.07%) |
Aug 24, 2006 | 19.30 | 19.42 | 19.23 | 19.33 | 819,563 | +0.10(+0.50%) |
Aug 23, 2006 | 19.23 | 19.37 | 19.20 | 19.23 | 575,182 | -0.05(-0.24%) |
Aug 22, 2006 | 19.27 | 19.30 | 19.14 | 19.28 | 1,113,608 | -0.11(-0.54%) |
Aug 21, 2006 | 19.33 | 19.42 | 19.26 | 19.38 | 890,449 | -0.01(-0.05%) |
Aug 18, 2006 | 19.45 | 19.47 | 19.29 | 19.39 | 972,055 | -0.00(-0.02%) |
Aug 17, 2006 | 19.35 | 19.49 | 19.22 | 19.40 | 1,437,845 | +0.02(+0.09%) |
Aug 16, 2006 | 19.53 | 19.58 | 19.36 | 19.38 | 1,612,872 | -0.21(-1.05%) |
Aug 15, 2006 | 19.45 | 19.62 | 19.45 | 19.59 | 1,341,143 | +0.30(+1.54%) |
Aug 14, 2006 | 19.33 | 19.55 | 19.27 | 19.29 | 1,172,680 | +0.10(+0.52%) |
Aug 11, 2006 | 19.28 | 19.31 | 19.15 | 19.19 | 665,320 | -0.13(-0.66%) |
Aug 10, 2006 | 19.08 | 19.40 | 19.06 | 19.32 | 1,731,015 | +0.29(+1.54%) |
Aug 09, 2006 | 19.20 | 19.26 | 19.01 | 19.02 | 1,221,906 | -0.08(-0.41%) |
Aug 08, 2006 | 19.28 | 19.32 | 19.05 | 19.10 | 1,095,668 | -0.05(-0.29%) |
Aug 07, 2006 | 19.17 | 19.27 | 19.10 | 19.16 | 1,571,522 | -0.07(-0.36%) |
Aug 04, 2006 | 19.21 | 19.36 | 19.11 | 19.22 | 1,872,787 | +0.13(+0.69%) |
Aug 03, 2006 | 18.86 | 19.23 | 18.86 | 19.09 | 2,463,722 | +0.08(+0.41%) |
Aug 02, 2006 | 18.85 | 19.09 | 18.80 | 19.01 | 1,621,624 | +0.21(+1.14%) |
Aug 01, 2006 | 18.85 | 18.98 | 18.79 | 18.80 | 1,545,268 | -0.09(-0.46%) |
Jul 31, 2006 | 18.92 | 18.99 | 18.84 | 18.89 | 1,576,554 | -0.10(-0.51%) |
Jul 28, 2006 | 18.88 | 19.10 | 18.85 | 18.98 | 1,266,538 | +0.13(+0.70%) |
Jul 27, 2006 | 18.83 | 18.96 | 18.83 | 18.85 | 2,072,974 | +0.03(+0.15%) |
Jul 26, 2006 | 18.85 | 18.95 | 18.74 | 18.82 | 2,170,989 | -0.03(-0.15%) |
Jul 25, 2006 | 18.88 | 19.00 | 18.74 | 18.85 | 2,638,748 | -0.12(-0.65%) |
Jul 24, 2006 | 18.69 | 19.05 | 18.69 | 18.97 | 1,474,820 | +0.19(+1.02%) |
Jul 21, 2006 | 18.86 | 18.87 | 18.66 | 18.78 | 1,658,598 | +0.04(+0.20%) |
Jul 20, 2006 | 18.79 | 18.88 | 18.71 | 18.74 | 2,048,033 | -0.08(-0.44%) |
Jul 19, 2006 | 18.74 | 18.99 | 18.74 | 18.83 | 1,811,746 | +0.15(+0.81%) |
Jul 18, 2006 | 18.67 | 18.76 | 18.46 | 18.68 | 1,449,222 | -0.00(-0.02%) |
Jul 17, 2006 | 18.63 | 18.79 | 18.57 | 18.68 | 1,043,378 | +0.05(+0.25%) |
Jul 14, 2006 | 18.61 | 18.69 | 18.55 | 18.63 | 1,754,425 | -0.03(-0.17%) |
Jul 13, 2006 | 18.78 | 18.88 | 18.63 | 18.67 | 1,840,188 | -0.20(-1.07%) |
Jul 12, 2006 | 19.01 | 19.08 | 18.82 | 18.87 | 1,291,479 | -0.18(-0.96%) |
Jul 11, 2006 | 18.81 | 19.06 | 18.74 | 19.05 | 1,314,014 | +0.20(+1.04%) |
Jul 10, 2006 | 18.84 | 18.92 | 18.74 | 18.85 | 1,097,637 | +0.03(+0.17%) |
Jul 07, 2006 | 18.91 | 18.96 | 18.74 | 18.82 | 1,250,785 | -0.01(-0.05%) |
Jul 06, 2006 | 18.73 | 18.97 | 18.72 | 18.83 | 953,896 | +0.05(+0.27%) |
Jul 05, 2006 | 18.90 | 18.90 | 18.66 | 18.78 | 1,573,491 | -0.23(-1.23%) |
Jul 03, 2006 | 18.93 | 19.02 | 18.85 | 19.01 | 418,751 | +0.14(+0.73%) |
Jun 30, 2006 | 19.14 | 19.14 | 18.82 | 18.88 | 2,618,620 | -0.27(-1.41%) |
Jun 29, 2006 | 18.92 | 19.15 | 18.88 | 19.15 | 2,559,768 | +0.29(+1.53%) |
Jun 28, 2006 | 18.85 | 18.91 | 18.74 | 18.86 | 1,261,943 | +0.05(+0.27%) |
Jun 27, 2006 | 18.74 | 18.91 | 18.69 | 18.81 | 1,360,396 | +0.00(+0.02%) |
Jun 26, 2006 | 18.82 | 18.94 | 18.69 | 18.80 | 989,558 | -0.06(-0.31%) |
Jun 23, 2006 | 18.72 | 19.01 | 18.72 | 18.86 | 1,023,688 | +0.00(+0.00%) |
Jun 22, 2006 | 18.95 | 18.96 | 18.69 | 18.86 | 1,358,208 | -0.16(-0.82%) |
Jun 21, 2006 | 18.85 | 19.10 | 18.82 | 19.02 | 1,196,746 | +0.13(+0.70%) |
Jun 20, 2006 | 19.03 | 19.07 | 18.84 | 18.89 | 1,404,590 | -0.08(-0.43%) |
Jun 19, 2006 | 19.12 | 19.13 | 18.91 | 18.97 | 2,375,771 | -0.15(-0.77%) |
Jun 16, 2006 | 18.97 | 19.17 | 18.93 | 19.11 | 3,056,844 | +0.06(+0.31%) |
Jun 15, 2006 | 18.81 | 19.11 | 18.70 | 19.06 | 1,910,418 | +0.46(+2.48%) |
Jun 14, 2006 | 18.43 | 18.59 | 18.41 | 18.59 | 2,015,872 | +0.15(+0.82%) |
Jun 13, 2006 | 18.44 | 18.69 | 18.39 | 18.44 | 2,033,593 | +0.00(+0.02%) |
Jun 12, 2006 | 18.68 | 18.69 | 18.42 | 18.44 | 1,709,137 | -0.13(-0.69%) |
Jun 09, 2006 | 18.63 | 18.72 | 18.47 | 18.57 | 1,402,621 | -0.11(-0.56%) |
Jun 08, 2006 | 18.54 | 18.74 | 18.37 | 18.67 | 2,303,134 | +0.10(+0.52%) |
Jun 07, 2006 | 18.66 | 18.74 | 18.54 | 18.58 | 2,183,022 | -0.04(-0.20%) |
Jun 06, 2006 | 18.54 | 18.68 | 18.38 | 18.61 | 1,361,709 | +0.14(+0.77%) |
Jun 05, 2006 | 18.77 | 18.81 | 18.46 | 18.47 | 1,327,141 | -0.33(-1.77%) |
Jun 02, 2006 | 18.95 | 19.15 | 18.69 | 18.80 | 1,374,398 | -0.12(-0.63%) |
Jun 01, 2006 | 18.68 | 18.95 | 18.55 | 18.92 | 1,522,077 | +0.28(+1.52%) |
May 31, 2006 | 18.63 | 18.82 | 18.49 | 18.64 | 2,276,443 | +0.02(+0.12%) |
May 30, 2006 | 18.76 | 18.80 | 18.60 | 18.62 | 805,998 | -0.22(-1.16%) |
May 26, 2006 | 18.88 | 18.94 | 18.72 | 18.84 | 993,715 | -0.01(-0.05%) |
May 25, 2006 | 18.83 | 18.93 | 18.74 | 18.85 | 1,359,302 | +0.00(+0.00%) |
May 24, 2006 | 18.83 | 18.94 | 18.63 | 18.85 | 1,785,274 | +0.09(+0.46%) |
May 23, 2006 | 18.86 | 18.99 | 18.71 | 18.76 | 2,172,958 | -0.10(-0.51%) |
May 22, 2006 | 18.90 | 19.11 | 18.85 | 18.85 | 2,085,882 | -0.15(-0.79%) |
May 19, 2006 | 19.08 | 19.17 | 18.90 | 19.01 | 1,408,310 | -0.03(-0.14%) |
May 18, 2006 | 19.23 | 19.34 | 18.99 | 19.03 | 1,294,323 | -0.21(-1.12%) |
May 17, 2006 | 19.29 | 19.54 | 19.20 | 19.25 | 2,877,660 | -0.18(-0.92%) |
May 16, 2006 | 19.53 | 19.54 | 19.31 | 19.43 | 1,693,385 | -0.13(-0.65%) |
May 15, 2006 | 19.55 | 19.70 | 19.37 | 19.55 | 1,064,382 | +0.03(+0.16%) |
May 12, 2006 | 19.58 | 19.70 | 19.49 | 19.52 | 1,690,540 | -0.07(-0.35%) |
May 11, 2006 | 19.69 | 19.75 | 19.49 | 19.59 | 1,550,519 | -0.14(-0.70%) |
May 10, 2006 | 19.78 | 19.84 | 19.68 | 19.73 | 1,387,525 | -0.11(-0.58%) |
May 09, 2006 | 19.88 | 19.90 | 19.73 | 19.84 | 2,041,032 | +0.05(+0.25%) |
May 08, 2006 | 19.93 | 19.97 | 19.77 | 19.79 | 1,455,129 | -0.08(-0.41%) |
May 05, 2006 | 19.68 | 19.92 | 19.59 | 19.87 | 2,890,787 | +0.31(+1.59%) |
May 04, 2006 | 19.52 | 19.70 | 19.49 | 19.56 | 1,517,483 | +0.04(+0.21%) |
May 03, 2006 | 19.35 | 19.59 | 19.34 | 19.52 | 2,278,631 | +0.19(+0.99%) |
May 02, 2006 | 19.26 | 19.43 | 19.17 | 19.33 | 2,813,994 | +0.10(+0.52%) |
May 01, 2006 | 19.15 | 19.34 | 19.12 | 19.23 | 1,935,140 | +0.10(+0.53%) |
Apr 28, 2006 | 19.20 | 19.26 | 19.10 | 19.13 | 1,986,336 | -0.07(-0.38%) |
Apr 27, 2006 | 19.32 | 19.43 | 19.20 | 19.20 | 2,263,972 | -0.12(-0.64%) |
Apr 26, 2006 | 19.37 | 19.50 | 19.23 | 19.32 | 2,596,742 | -0.10(-0.52%) |
Apr 25, 2006 | 19.55 | 19.65 | 19.32 | 19.43 | 4,926,350 | +0.08(+0.40%) |
Apr 24, 2006 | 19.40 | 19.61 | 19.29 | 19.35 | 1,660,129 | -0.05(-0.28%) |
Apr 21, 2006 | 19.51 | 19.51 | 19.30 | 19.40 | 1,773,897 | -0.01(-0.07%) |
Apr 20, 2006 | 19.38 | 19.63 | 19.36 | 19.42 | 1,813,059 | +0.01(+0.05%) |
Apr 19, 2006 | 19.47 | 19.50 | 19.37 | 19.41 | 1,820,060 | -0.05(-0.23%) |
Apr 18, 2006 | 19.52 | 19.63 | 19.41 | 19.45 | 4,241,995 | -0.07(-0.35%) |
Apr 17, 2006 | 19.33 | 19.58 | 19.32 | 19.52 | 1,395,401 | +0.15(+0.78%) |
Apr 13, 2006 | 19.40 | 19.47 | 19.29 | 19.37 | 1,778,491 | -0.03(-0.14%) |
Apr 12, 2006 | 19.55 | 19.64 | 19.34 | 19.40 | 1,881,101 | -0.22(-1.14%) |
Apr 11, 2006 | 19.71 | 19.73 | 19.49 | 19.62 | 1,595,807 | -0.11(-0.58%) |
Apr 10, 2006 | 19.85 | 19.85 | 19.66 | 19.74 | 1,429,969 | -0.09(-0.46%) |
Apr 07, 2006 | 19.92 | 20.03 | 19.74 | 19.83 | 1,563,208 | -0.10(-0.50%) |
Apr 06, 2006 | 19.98 | 20.03 | 19.82 | 19.93 | 1,466,944 | -0.14(-0.71%) |
Apr 05, 2006 | 19.98 | 20.19 | 19.95 | 20.07 | 1,891,602 | +0.03(+0.14%) |
Apr 04, 2006 | 19.94 | 20.22 | 19.79 | 20.04 | 3,257,031 | +0.13(+0.67%) |
Apr 03, 2006 | 19.74 | 20.01 | 19.57 | 19.91 | 2,219,340 | +0.29(+1.47%) |
Mar 31, 2006 | 19.62 | 19.74 | 19.53 | 19.62 | 1,841,282 | -0.03(-0.14%) |
Mar 30, 2006 | 19.53 | 19.72 | 19.48 | 19.65 | 1,808,246 | +0.06(+0.33%) |
Mar 29, 2006 | 19.40 | 19.65 | 19.40 | 19.59 | 1,415,529 | +0.11(+0.54%) |
Mar 28, 2006 | 19.61 | 19.62 | 19.37 | 19.48 | 2,336,827 | -0.17(-0.88%) |
Mar 27, 2006 | 19.66 | 19.71 | 19.62 | 19.65 | 1,947,173 | -0.03(-0.16%) |
Mar 24, 2006 | 19.64 | 19.72 | 19.58 | 19.69 | 2,169,020 | +0.01(+0.05%) |
Mar 23, 2006 | 19.39 | 19.68 | 19.39 | 19.68 | 2,971,300 | +0.25(+1.29%) |
Mar 22, 2006 | 19.25 | 19.45 | 19.24 | 19.43 | 2,334,202 | +0.13(+0.69%) |
Mar 21, 2006 | 19.08 | 19.54 | 19.08 | 19.29 | 3,753,670 | +0.22(+1.17%) |
Mar 20, 2006 | 18.97 | 19.13 | 18.97 | 19.07 | 1,505,449 | +0.16(+0.87%) |
Mar 17, 2006 | 18.79 | 19.04 | 18.78 | 18.90 | 2,918,135 | +0.05(+0.24%) |
Mar 16, 2006 | 18.97 | 19.06 | 18.78 | 18.86 | 2,557,361 | -0.11(-0.58%) |
Mar 15, 2006 | 19.07 | 19.17 | 18.96 | 18.97 | 3,239,309 | -0.10(-0.50%) |
Mar 14, 2006 | 19.17 | 19.24 | 19.06 | 19.06 | 2,815,744 | -0.07(-0.38%) |
Mar 13, 2006 | 19.48 | 19.57 | 19.12 | 19.14 | 1,958,331 | -0.16(-0.83%) |
Mar 10, 2006 | 19.19 | 19.35 | 19.05 | 19.30 | 1,280,321 | +0.25(+1.32%) |
Mar 09, 2006 | 18.93 | 19.25 | 18.91 | 19.05 | 1,739,985 | +0.06(+0.31%) |
Mar 08, 2006 | 18.88 | 19.06 | 18.74 | 18.99 | 1,580,055 | +0.00(+0.00%) |
Mar 07, 2006 | 18.87 | 19.05 | 18.81 | 18.99 | 1,826,843 | +0.11(+0.58%) |
Mar 06, 2006 | 19.10 | 19.16 | 18.83 | 18.88 | 1,991,368 | -0.13(-0.67%) |
Mar 03, 2006 | 19.10 | 19.16 | 18.86 | 19.01 | 2,838,060 | -0.16(-0.81%) |
Mar 02, 2006 | 19.40 | 19.43 | 19.11 | 19.16 | 2,757,329 | -0.32(-1.62%) |
Mar 01, 2006 | 19.54 | 19.69 | 19.48 | 19.48 | 2,007,777 | -0.06(-0.30%) |
Feb 28, 2006 | 19.67 | 19.73 | 19.50 | 19.54 | 1,805,183 | -0.14(-0.70%) |
Feb 27, 2006 | 19.61 | 19.82 | 19.56 | 19.67 | 1,994,431 | +0.04(+0.19%) |
Feb 24, 2006 | 19.63 | 19.67 | 19.50 | 19.64 | 922,829 | +0.04(+0.21%) |
Feb 23, 2006 | 19.59 | 19.78 | 19.49 | 19.59 | 2,024,404 | +0.07(+0.35%) |
Feb 22, 2006 | 19.55 | 19.65 | 19.48 | 19.53 | 1,470,225 | -0.02(-0.12%) |
Feb 21, 2006 | 19.80 | 19.80 | 19.52 | 19.55 | 1,342,893 | -0.18(-0.90%) |
Feb 17, 2006 | 19.91 | 19.92 | 19.66 | 19.73 | 1,051,255 | -0.09(-0.46%) |
Feb 16, 2006 | 19.59 | 19.83 | 19.57 | 19.82 | 1,394,745 | +0.23(+1.19%) |
Feb 15, 2006 | 19.51 | 19.65 | 19.38 | 19.59 | 1,203,091 | -0.04(-0.21%) |
Feb 14, 2006 | 19.47 | 19.63 | 19.28 | 19.63 | 1,547,237 | +0.20(+1.01%) |
Feb 13, 2006 | 19.65 | 19.65 | 19.31 | 19.43 | 1,046,004 | -0.22(-1.14%) |
Feb 10, 2006 | 19.59 | 19.68 | 19.50 | 19.65 | 1,596,245 | +0.01(+0.05%) |
Feb 09, 2006 | 19.53 | 19.76 | 19.48 | 19.64 | 1,848,940 | +0.08(+0.42%) |
Feb 08, 2006 | 19.48 | 19.65 | 19.44 | 19.56 | 1,703,886 | +0.04(+0.21%) |
Feb 07, 2006 | 19.64 | 19.73 | 19.50 | 19.52 | 1,341,799 | -0.13(-0.67%) |
Feb 06, 2006 | 19.37 | 19.65 | 19.29 | 19.65 | 2,318,668 | +0.25(+1.27%) |
Feb 03, 2006 | 19.33 | 19.48 | 19.20 | 19.41 | 2,758,642 | -0.05(-0.26%) |
Feb 02, 2006 | 19.59 | 19.65 | 19.18 | 19.46 | 2,481,443 | -0.20(-1.00%) |