Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 18.79 | 19.12 | 18.59 | 18.78 | 219,700 | -0.07(-0.37%) |
Nov 29, 2006 | 18.97 | 19.12 | 18.64 | 18.85 | 150,415 | -0.02(-0.11%) |
Nov 28, 2006 | 18.80 | 19.06 | 18.68 | 18.87 | 387,804 | +0.02(+0.11%) |
Nov 27, 2006 | 19.80 | 19.89 | 18.70 | 18.85 | 435,978 | -1.00(-5.04%) |
Nov 24, 2006 | 19.41 | 19.98 | 19.32 | 19.85 | 116,502 | +0.32(+1.64%) |
Nov 22, 2006 | 19.50 | 19.64 | 19.27 | 19.53 | 161,652 | +0.08(+0.41%) |
Nov 21, 2006 | 19.63 | 19.63 | 19.31 | 19.45 | 224,927 | -0.16(-0.82%) |
Nov 20, 2006 | 19.34 | 19.64 | 19.08 | 19.61 | 222,863 | +0.36(+1.87%) |
Nov 17, 2006 | 19.96 | 19.96 | 19.15 | 19.25 | 283,407 | -0.73(-3.65%) |
Nov 16, 2006 | 19.47 | 20.02 | 19.23 | 19.98 | 379,106 | +0.49(+2.51%) |
Nov 15, 2006 | 19.78 | 19.89 | 19.42 | 19.49 | 274,772 | -0.23(-1.17%) |
Nov 14, 2006 | 19.16 | 19.75 | 18.95 | 19.72 | 272,924 | +0.49(+2.55%) |
Nov 13, 2006 | 18.99 | 19.44 | 18.96 | 19.23 | 331,766 | +0.19(+1.00%) |
Nov 10, 2006 | 18.67 | 19.05 | 18.60 | 19.04 | 189,282 | +0.40(+2.15%) |
Nov 09, 2006 | 19.32 | 19.32 | 18.52 | 18.64 | 339,069 | -0.50(-2.61%) |
Nov 08, 2006 | 18.57 | 19.35 | 18.51 | 19.14 | 677,722 | +0.53(+2.85%) |
Nov 07, 2006 | 18.41 | 18.91 | 18.40 | 18.61 | 283,876 | +0.13(+0.70%) |
Nov 06, 2006 | 18.52 | 18.62 | 18.29 | 18.48 | 421,427 | +0.01(+0.05%) |
Nov 03, 2006 | 18.33 | 18.60 | 18.15 | 18.47 | 317,663 | +0.17(+0.93%) |
Nov 02, 2006 | 18.15 | 18.45 | 18.08 | 18.30 | 460,446 | +0.05(+0.27%) |
Nov 01, 2006 | 18.70 | 18.92 | 18.23 | 18.25 | 330,610 | -0.44(-2.35%) |
Oct 31, 2006 | 18.79 | 18.99 | 18.46 | 18.69 | 348,722 | -0.13(-0.69%) |
Oct 30, 2006 | 18.46 | 18.90 | 18.33 | 18.82 | 395,355 | +0.26(+1.40%) |
Oct 27, 2006 | 19.09 | 19.22 | 18.50 | 18.56 | 527,563 | -0.66(-3.43%) |
Oct 26, 2006 | 19.25 | 19.44 | 18.87 | 19.22 | 525,006 | -0.02(-0.10%) |
Oct 25, 2006 | 18.62 | 19.25 | 18.58 | 19.24 | 769,268 | +0.75(+4.06%) |
Oct 24, 2006 | 19.05 | 19.30 | 18.45 | 18.49 | 746,968 | -0.67(-3.50%) |
Oct 23, 2006 | 19.00 | 19.29 | 18.97 | 19.16 | 513,934 | +0.21(+1.11%) |
Oct 20, 2006 | 19.21 | 19.22 | 18.92 | 18.95 | 390,882 | -0.16(-0.84%) |
Oct 19, 2006 | 18.72 | 19.16 | 18.66 | 19.11 | 674,190 | +0.25(+1.33%) |
Oct 18, 2006 | 19.24 | 19.38 | 18.70 | 18.86 | 644,994 | -0.29(-1.51%) |
Oct 17, 2006 | 18.50 | 19.30 | 18.30 | 19.15 | 975,575 | +0.54(+2.90%) |
Oct 16, 2006 | 18.74 | 18.77 | 18.48 | 18.61 | 939,463 | -0.32(-1.69%) |
Oct 13, 2006 | 18.85 | 19.02 | 18.64 | 18.93 | 471,991 | +0.11(+0.58%) |
Oct 12, 2006 | 18.76 | 19.01 | 18.57 | 18.82 | 550,073 | +0.00(+0.00%) |
Oct 11, 2006 | 18.80 | 19.08 | 18.55 | 18.82 | 892,356 | -0.16(-0.84%) |
Oct 10, 2006 | 18.96 | 19.82 | 18.70 | 18.98 | 2,027,618 | -0.99(-4.96%) |
Oct 09, 2006 | 19.36 | 20.23 | 19.36 | 19.97 | 598,820 | +0.67(+3.47%) |
Oct 06, 2006 | 19.41 | 19.47 | 19.17 | 19.30 | 519,959 | -0.22(-1.13%) |
Oct 05, 2006 | 19.50 | 19.64 | 19.36 | 19.52 | 711,523 | +0.06(+0.31%) |
Oct 04, 2006 | 19.16 | 19.55 | 19.16 | 19.46 | 966,158 | +0.20(+1.04%) |
Oct 03, 2006 | 19.56 | 19.85 | 19.17 | 19.26 | 1,070,500 | -0.44(-2.23%) |
Oct 02, 2006 | 20.15 | 20.15 | 19.57 | 19.70 | 698,512 | -0.45(-2.23%) |
Sep 29, 2006 | 20.23 | 20.44 | 20.07 | 20.15 | 860,391 | -0.12(-0.59%) |
Sep 28, 2006 | 20.06 | 20.35 | 19.77 | 20.27 | 1,032,220 | +0.14(+0.70%) |
Sep 27, 2006 | 20.50 | 20.57 | 19.89 | 20.13 | 998,600 | -0.46(-2.23%) |
Sep 26, 2006 | 22.09 | 22.09 | 20.45 | 20.59 | 1,765,006 | -1.47(-6.66%) |
Sep 25, 2006 | 21.30 | 22.19 | 21.19 | 22.06 | 652,828 | +0.82(+3.86%) |
Sep 22, 2006 | 21.74 | 21.74 | 21.15 | 21.24 | 466,919 | -0.65(-2.97%) |
Sep 21, 2006 | 23.26 | 23.30 | 21.49 | 21.89 | 1,316,701 | -1.44(-6.17%) |
Sep 20, 2006 | 22.84 | 23.52 | 22.73 | 23.33 | 415,757 | +0.73(+3.23%) |
Sep 19, 2006 | 22.75 | 22.95 | 22.06 | 22.60 | 874,425 | -0.15(-0.66%) |
Sep 18, 2006 | 23.61 | 23.61 | 22.63 | 22.75 | 1,206,813 | -0.82(-3.48%) |
Sep 15, 2006 | 23.43 | 23.68 | 23.09 | 23.57 | 655,437 | +0.31(+1.33%) |
Sep 14, 2006 | 23.39 | 23.49 | 23.14 | 23.26 | 276,187 | -0.16(-0.68%) |
Sep 13, 2006 | 23.31 | 23.47 | 23.09 | 23.42 | 247,507 | +0.04(+0.17%) |
Sep 12, 2006 | 22.30 | 23.41 | 22.30 | 23.38 | 299,304 | +1.09(+4.89%) |
Sep 11, 2006 | 21.90 | 22.65 | 21.80 | 22.29 | 374,205 | +0.30(+1.36%) |
Sep 08, 2006 | 22.95 | 22.99 | 21.93 | 21.99 | 672,971 | -0.94(-4.10%) |
Sep 07, 2006 | 23.08 | 23.42 | 22.13 | 22.93 | 545,400 | -0.27(-1.16%) |
Sep 06, 2006 | 23.81 | 23.85 | 23.09 | 23.20 | 513,501 | -0.73(-3.05%) |
Sep 05, 2006 | 23.99 | 24.05 | 23.66 | 23.93 | 350,155 | +0.06(+0.25%) |
Sep 01, 2006 | 24.64 | 24.64 | 23.73 | 23.87 | 316,448 | -0.59(-2.41%) |
Aug 31, 2006 | 24.71 | 24.75 | 24.34 | 24.46 | 275,146 | -0.21(-0.85%) |
Aug 30, 2006 | 24.70 | 24.75 | 24.35 | 24.67 | 254,915 | +0.07(+0.28%) |
Aug 29, 2006 | 24.30 | 24.69 | 24.09 | 24.60 | 355,966 | +0.33(+1.36%) |
Aug 28, 2006 | 24.00 | 24.54 | 23.74 | 24.27 | 300,055 | +0.33(+1.38%) |
Aug 25, 2006 | 23.73 | 24.06 | 23.68 | 23.94 | 149,561 | +0.05(+0.21%) |
Aug 24, 2006 | 23.89 | 24.08 | 23.66 | 23.89 | 263,128 | +0.04(+0.17%) |
Aug 23, 2006 | 24.06 | 24.64 | 23.68 | 23.85 | 347,989 | -0.25(-1.04%) |
Aug 22, 2006 | 23.21 | 24.47 | 23.11 | 24.10 | 447,055 | +0.78(+3.34%) |
Aug 21, 2006 | 23.64 | 23.80 | 23.12 | 23.32 | 247,190 | -0.52(-2.18%) |
Aug 18, 2006 | 24.10 | 24.15 | 23.50 | 23.84 | 196,717 | -0.16(-0.67%) |
Aug 17, 2006 | 23.83 | 24.35 | 23.70 | 24.00 | 312,198 | +0.01(+0.04%) |
Aug 16, 2006 | 23.31 | 24.02 | 23.22 | 23.99 | 257,078 | +0.83(+3.58%) |
Aug 15, 2006 | 22.36 | 23.26 | 22.20 | 23.16 | 195,986 | +1.10(+4.99%) |
Aug 14, 2006 | 21.68 | 22.29 | 21.63 | 22.06 | 411,702 | +0.55(+2.56%) |
Aug 11, 2006 | 22.28 | 22.28 | 21.32 | 21.51 | 278,115 | -0.74(-3.33%) |
Aug 10, 2006 | 21.82 | 22.45 | 21.56 | 22.25 | 181,423 | +0.28(+1.27%) |
Aug 09, 2006 | 22.40 | 22.80 | 21.93 | 21.97 | 269,296 | -0.25(-1.13%) |
Aug 08, 2006 | 22.09 | 22.64 | 21.93 | 22.22 | 347,888 | +0.13(+0.59%) |
Aug 07, 2006 | 22.14 | 22.43 | 21.93 | 22.09 | 158,827 | -0.26(-1.16%) |
Aug 04, 2006 | 22.55 | 22.88 | 21.93 | 22.35 | 321,968 | +0.07(+0.31%) |
Aug 03, 2006 | 21.85 | 22.49 | 21.70 | 22.28 | 200,911 | +0.31(+1.41%) |
Aug 02, 2006 | 21.99 | 22.12 | 21.80 | 21.97 | 251,938 | +0.10(+0.46%) |
Aug 01, 2006 | 22.13 | 22.29 | 21.54 | 21.87 | 240,920 | -0.41(-1.84%) |
Jul 31, 2006 | 22.25 | 22.40 | 22.07 | 22.28 | 299,494 | +0.03(+0.13%) |
Jul 28, 2006 | 21.56 | 22.25 | 21.56 | 22.25 | 282,898 | +0.67(+3.10%) |
Jul 27, 2006 | 21.96 | 22.50 | 21.53 | 21.58 | 274,007 | -0.34(-1.55%) |
Jul 26, 2006 | 22.00 | 22.32 | 21.27 | 21.92 | 395,570 | -0.12(-0.54%) |
Jul 25, 2006 | 21.29 | 22.34 | 20.87 | 22.04 | 1,199,865 | -0.15(-0.68%) |
Jul 24, 2006 | 21.52 | 22.48 | 21.48 | 22.19 | 536,980 | +0.67(+3.11%) |
Jul 21, 2006 | 22.66 | 22.66 | 21.49 | 21.52 | 432,546 | -1.25(-5.49%) |
Jul 20, 2006 | 23.65 | 24.05 | 22.72 | 22.77 | 284,093 | -0.91(-3.84%) |
Jul 19, 2006 | 22.55 | 23.78 | 22.53 | 23.68 | 329,973 | +1.05(+4.64%) |
Jul 18, 2006 | 22.54 | 22.85 | 22.00 | 22.63 | 332,722 | +0.25(+1.12%) |
Jul 17, 2006 | 22.46 | 22.70 | 22.03 | 22.38 | 390,201 | -0.17(-0.75%) |
Jul 14, 2006 | 22.42 | 22.82 | 22.10 | 22.55 | 271,267 | +0.12(+0.53%) |
Jul 13, 2006 | 23.08 | 23.08 | 21.92 | 22.43 | 674,341 | -0.82(-3.53%) |
Jul 12, 2006 | 23.46 | 24.09 | 22.99 | 23.25 | 361,970 | -0.38(-1.61%) |
Jul 11, 2006 | 23.52 | 23.64 | 22.70 | 23.63 | 534,708 | +0.04(+0.17%) |
Jul 10, 2006 | 23.91 | 24.07 | 23.49 | 23.59 | 345,021 | -0.31(-1.30%) |
Jul 07, 2006 | 24.02 | 24.16 | 23.69 | 23.90 | 301,350 | -0.25(-1.04%) |
Jul 06, 2006 | 23.61 | 24.37 | 23.61 | 24.15 | 227,514 | +0.45(+1.90%) |
Jul 05, 2006 | 24.30 | 24.31 | 23.53 | 23.70 | 263,552 | -0.77(-3.15%) |
Jul 03, 2006 | 23.80 | 24.63 | 23.80 | 24.47 | 140,716 | +0.63(+2.64%) |
Jun 30, 2006 | 23.73 | 24.16 | 23.58 | 23.84 | 738,086 | +0.30(+1.27%) |
Jun 29, 2006 | 22.77 | 23.77 | 22.69 | 23.54 | 375,100 | +0.97(+4.30%) |
Jun 28, 2006 | 22.63 | 22.73 | 21.92 | 22.57 | 326,199 | +0.11(+0.49%) |
Jun 27, 2006 | 23.12 | 23.27 | 22.34 | 22.46 | 160,078 | -0.71(-3.06%) |
Jun 26, 2006 | 23.04 | 23.44 | 23.02 | 23.17 | 190,500 | +0.24(+1.05%) |
Jun 23, 2006 | 22.89 | 23.55 | 22.71 | 22.93 | 203,165 | +0.07(+0.31%) |
Jun 22, 2006 | 22.93 | 23.15 | 22.75 | 22.86 | 183,784 | +0.16(+0.70%) |
Jun 21, 2006 | 22.20 | 23.03 | 22.20 | 22.70 | 156,467 | +0.44(+1.98%) |
Jun 20, 2006 | 22.26 | 22.75 | 22.00 | 22.26 | 226,184 | -0.06(-0.27%) |
Jun 19, 2006 | 22.67 | 22.94 | 22.17 | 22.32 | 190,575 | -0.18(-0.80%) |
Jun 16, 2006 | 23.06 | 23.48 | 22.25 | 22.50 | 542,065 | -0.62(-2.68%) |
Jun 15, 2006 | 22.14 | 23.33 | 22.14 | 23.12 | 311,602 | +1.01(+4.57%) |
Jun 14, 2006 | 21.71 | 22.21 | 21.30 | 22.11 | 238,736 | +0.40(+1.84%) |
Jun 13, 2006 | 21.83 | 22.46 | 21.27 | 21.71 | 550,683 | -0.17(-0.78%) |
Jun 12, 2006 | 23.50 | 23.52 | 21.86 | 21.88 | 534,008 | -1.66(-7.05%) |
Jun 09, 2006 | 23.75 | 24.20 | 23.51 | 23.54 | 279,406 | -0.07(-0.30%) |
Jun 08, 2006 | 23.30 | 23.82 | 22.80 | 23.61 | 433,495 | +0.12(+0.51%) |
Jun 07, 2006 | 24.24 | 24.24 | 23.41 | 23.49 | 375,971 | -0.70(-2.89%) |
Jun 06, 2006 | 24.43 | 24.65 | 23.81 | 24.19 | 337,991 | -0.14(-0.58%) |
Jun 05, 2006 | 24.98 | 25.00 | 24.20 | 24.33 | 445,434 | -0.61(-2.45%) |
Jun 02, 2006 | 24.70 | 24.98 | 24.55 | 24.94 | 363,020 | +0.15(+0.61%) |
Jun 01, 2006 | 24.20 | 24.84 | 24.05 | 24.79 | 259,437 | +0.62(+2.57%) |
May 31, 2006 | 23.84 | 24.22 | 23.24 | 24.17 | 752,768 | +0.37(+1.55%) |
May 30, 2006 | 24.55 | 24.55 | 23.73 | 23.80 | 315,818 | -0.59(-2.42%) |
May 26, 2006 | 24.52 | 24.73 | 24.24 | 24.39 | 245,572 | -0.30(-1.22%) |
May 25, 2006 | 23.70 | 24.93 | 23.66 | 24.69 | 996,372 | +1.37(+5.87%) |
May 24, 2006 | 23.00 | 23.51 | 22.40 | 23.32 | 487,288 | +0.32(+1.39%) |
May 23, 2006 | 23.53 | 24.25 | 22.83 | 23.00 | 584,142 | -0.62(-2.62%) |
May 22, 2006 | 23.99 | 24.20 | 22.85 | 23.62 | 616,426 | -0.64(-2.64%) |
May 19, 2006 | 24.15 | 24.46 | 23.82 | 24.26 | 403,911 | +0.01(+0.04%) |
May 18, 2006 | 24.39 | 24.82 | 24.19 | 24.25 | 267,756 | -0.09(-0.37%) |
May 17, 2006 | 24.82 | 24.91 | 24.12 | 24.34 | 644,750 | -0.38(-1.54%) |
May 16, 2006 | 24.87 | 25.36 | 24.69 | 24.72 | 345,540 | -0.23(-0.92%) |
May 15, 2006 | 24.86 | 25.31 | 24.70 | 24.95 | 552,129 | -0.08(-0.32%) |
May 12, 2006 | 24.98 | 25.52 | 24.95 | 25.03 | 306,230 | -0.08(-0.32%) |
May 11, 2006 | 25.80 | 25.88 | 24.97 | 25.11 | 537,806 | -0.81(-3.13%) |
May 10, 2006 | 27.00 | 27.00 | 25.81 | 25.92 | 569,577 | -1.22(-4.50%) |
May 09, 2006 | 27.20 | 27.55 | 27.10 | 27.14 | 1,491,262 | -0.06(-0.22%) |
May 08, 2006 | 27.12 | 27.28 | 26.80 | 27.20 | 725,717 | +0.08(+0.29%) |
May 05, 2006 | 26.80 | 27.30 | 26.71 | 27.12 | 647,294 | +0.38(+1.42%) |
May 04, 2006 | 25.57 | 26.77 | 25.57 | 26.74 | 652,734 | +1.13(+4.41%) |
May 03, 2006 | 24.85 | 25.66 | 24.85 | 25.61 | 406,464 | +0.71(+2.85%) |
May 02, 2006 | 24.25 | 24.97 | 24.25 | 24.90 | 524,688 | +0.64(+2.64%) |
May 01, 2006 | 23.90 | 24.36 | 23.90 | 24.26 | 383,871 | +0.31(+1.29%) |
Apr 28, 2006 | 23.23 | 24.26 | 23.12 | 23.95 | 433,400 | +0.54(+2.31%) |
Apr 27, 2006 | 23.35 | 23.76 | 22.85 | 23.41 | 568,532 | -0.17(-0.72%) |
Apr 26, 2006 | 24.25 | 24.25 | 23.07 | 23.58 | 1,205,850 | -0.67(-2.76%) |
Apr 25, 2006 | 24.80 | 24.97 | 24.14 | 24.25 | 442,481 | -0.45(-1.82%) |
Apr 24, 2006 | 24.56 | 25.06 | 24.56 | 24.70 | 318,016 | +0.10(+0.41%) |
Apr 21, 2006 | 24.88 | 25.17 | 24.56 | 24.60 | 615,978 | -0.10(-0.40%) |
Apr 20, 2006 | 24.41 | 24.93 | 24.22 | 24.70 | 369,921 | +0.29(+1.19%) |
Apr 19, 2006 | 24.48 | 24.77 | 24.08 | 24.41 | 436,768 | +0.07(+0.29%) |
Apr 18, 2006 | 23.45 | 24.45 | 23.21 | 24.34 | 260,975 | +1.10(+4.73%) |
Apr 17, 2006 | 23.80 | 23.91 | 23.08 | 23.24 | 166,150 | -0.58(-2.43%) |
Apr 13, 2006 | 22.90 | 23.91 | 22.81 | 23.82 | 259,143 | +0.82(+3.57%) |
Apr 12, 2006 | 23.08 | 23.10 | 22.65 | 23.00 | 221,515 | -0.08(-0.35%) |
Apr 11, 2006 | 23.54 | 24.01 | 23.02 | 23.08 | 238,929 | -0.46(-1.95%) |
Apr 10, 2006 | 23.90 | 23.95 | 23.42 | 23.54 | 232,151 | -0.24(-1.01%) |
Apr 07, 2006 | 24.00 | 24.35 | 23.57 | 23.78 | 298,838 | -0.22(-0.92%) |
Apr 06, 2006 | 23.40 | 24.43 | 23.22 | 24.00 | 435,996 | +0.67(+2.87%) |
Apr 05, 2006 | 23.13 | 23.36 | 22.73 | 23.33 | 243,202 | +0.33(+1.43%) |
Apr 04, 2006 | 23.21 | 23.43 | 22.84 | 23.00 | 250,150 | -0.31(-1.33%) |
Apr 03, 2006 | 23.37 | 23.85 | 23.08 | 23.31 | 286,996 | -0.04(-0.17%) |
Mar 31, 2006 | 23.06 | 23.50 | 23.06 | 23.35 | 291,952 | +0.44(+1.92%) |
Mar 30, 2006 | 22.73 | 23.45 | 22.72 | 22.91 | 505,202 | +0.13(+0.57%) |
Mar 29, 2006 | 22.19 | 22.82 | 22.19 | 22.78 | 370,969 | +0.55(+2.47%) |
Mar 28, 2006 | 22.48 | 22.60 | 22.16 | 22.23 | 356,885 | -0.24(-1.07%) |
Mar 27, 2006 | 22.33 | 22.83 | 22.11 | 22.47 | 364,519 | +0.20(+0.90%) |
Mar 24, 2006 | 21.43 | 22.35 | 21.43 | 22.27 | 414,222 | +0.61(+2.82%) |
Mar 23, 2006 | 21.21 | 21.93 | 21.21 | 21.66 | 393,000 | +0.32(+1.50%) |
Mar 22, 2006 | 20.54 | 21.45 | 20.48 | 21.34 | 306,800 | +0.79(+3.84%) |
Mar 21, 2006 | 20.62 | 21.12 | 20.50 | 20.55 | 313,857 | -0.01(-0.05%) |
Mar 20, 2006 | 20.10 | 20.75 | 20.10 | 20.56 | 530,835 | -0.13(-0.63%) |
Mar 17, 2006 | 20.45 | 20.99 | 20.07 | 20.69 | 909,771 | +0.08(+0.39%) |
Mar 16, 2006 | 21.01 | 21.42 | 20.56 | 20.61 | 737,242 | -0.39(-1.86%) |
Mar 15, 2006 | 20.77 | 21.15 | 20.37 | 21.00 | 348,740 | +0.32(+1.55%) |
Mar 14, 2006 | 20.25 | 20.94 | 20.03 | 20.68 | 295,196 | +0.34(+1.67%) |
Mar 13, 2006 | 20.28 | 20.54 | 20.15 | 20.34 | 194,836 | +0.04(+0.20%) |
Mar 10, 2006 | 20.16 | 20.35 | 19.97 | 20.30 | 278,808 | +0.14(+0.69%) |
Mar 09, 2006 | 20.05 | 20.47 | 19.98 | 20.16 | 407,517 | +0.10(+0.50%) |
Mar 08, 2006 | 20.04 | 20.32 | 19.66 | 20.06 | 223,438 | +0.06(+0.30%) |
Mar 07, 2006 | 20.09 | 20.09 | 19.57 | 20.00 | 294,584 | +0.00(+0.00%) |
Mar 06, 2006 | 20.43 | 20.43 | 19.85 | 20.00 | 351,923 | -0.31(-1.53%) |
Mar 03, 2006 | 20.49 | 20.64 | 20.26 | 20.31 | 192,228 | -0.18(-0.88%) |
Mar 02, 2006 | 20.42 | 20.54 | 20.12 | 20.49 | 271,118 | -0.05(-0.24%) |
Mar 01, 2006 | 20.05 | 20.64 | 20.05 | 20.54 | 437,518 | +0.45(+2.24%) |
Feb 28, 2006 | 20.21 | 20.21 | 19.95 | 20.09 | 399,375 | -0.12(-0.59%) |
Feb 27, 2006 | 20.30 | 20.62 | 20.04 | 20.21 | 668,201 | -0.17(-0.83%) |
Feb 24, 2006 | 20.47 | 20.52 | 20.14 | 20.38 | 549,234 | -0.14(-0.68%) |
Feb 23, 2006 | 21.00 | 21.16 | 20.40 | 20.52 | 961,502 | -0.57(-2.70%) |
Feb 22, 2006 | 20.40 | 21.12 | 20.34 | 21.09 | 653,212 | +0.63(+3.08%) |
Feb 21, 2006 | 20.60 | 20.68 | 20.27 | 20.46 | 424,889 | -0.14(-0.68%) |
Feb 17, 2006 | 20.50 | 20.69 | 20.12 | 20.60 | 344,557 | +0.11(+0.54%) |
Feb 16, 2006 | 20.60 | 20.69 | 20.15 | 20.49 | 452,800 | -0.03(-0.15%) |
Feb 15, 2006 | 19.87 | 20.59 | 19.86 | 20.52 | 707,472 | +0.56(+2.81%) |
Feb 14, 2006 | 20.92 | 20.92 | 19.71 | 19.96 | 2,484,241 | -2.50(-11.13%) |
Feb 13, 2006 | 22.50 | 22.81 | 22.16 | 22.46 | 1,287,239 | -0.02(-0.09%) |
Feb 10, 2006 | 22.50 | 22.63 | 21.66 | 22.48 | 540,788 | +0.06(+0.27%) |
Feb 09, 2006 | 21.96 | 22.95 | 21.78 | 22.42 | 790,743 | +0.58(+2.66%) |
Feb 08, 2006 | 21.50 | 21.85 | 20.88 | 21.84 | 576,077 | +0.34(+1.58%) |
Feb 07, 2006 | 21.76 | 22.16 | 21.20 | 21.50 | 209,685 | -0.35(-1.60%) |
Feb 06, 2006 | 21.70 | 21.90 | 21.20 | 21.85 | 378,089 | +0.13(+0.60%) |
Feb 03, 2006 | 21.59 | 22.13 | 21.18 | 21.72 | 343,949 | -0.09(-0.41%) |
Feb 02, 2006 | 22.15 | 22.35 | 21.13 | 21.81 | 495,922 | -0.41(-1.85%) |
Feb 01, 2006 | 21.62 | 22.29 | 21.47 | 22.22 | 316,270 | +0.47(+2.16%) |
Jan 31, 2006 | 22.00 | 22.06 | 21.29 | 21.75 | 491,470 | -0.19(-0.87%) |
Jan 30, 2006 | 21.69 | 22.10 | 21.47 | 21.94 | 508,644 | +0.38(+1.76%) |
Jan 27, 2006 | 21.61 | 21.67 | 21.11 | 21.56 | 525,305 | +0.15(+0.70%) |
Jan 26, 2006 | 20.96 | 21.44 | 20.94 | 21.41 | 403,618 | +0.61(+2.93%) |
Jan 25, 2006 | 21.16 | 21.25 | 20.66 | 20.80 | 624,553 | -0.35(-1.65%) |
Jan 24, 2006 | 20.85 | 21.25 | 20.75 | 21.15 | 291,379 | +0.39(+1.88%) |
Jan 23, 2006 | 20.69 | 21.06 | 20.53 | 20.76 | 515,560 | -0.03(-0.14%) |
Jan 20, 2006 | 21.33 | 21.36 | 20.52 | 20.79 | 929,809 | -0.53(-2.49%) |
Jan 19, 2006 | 19.65 | 21.35 | 19.65 | 21.32 | 1,404,219 | +1.80(+9.22%) |
Jan 18, 2006 | 19.28 | 19.66 | 19.18 | 19.52 | 578,480 | +0.03(+0.15%) |
Jan 17, 2006 | 19.60 | 19.73 | 19.20 | 19.49 | 602,333 | -0.23(-1.17%) |
Jan 13, 2006 | 20.32 | 20.42 | 19.68 | 19.72 | 908,440 | -0.74(-3.62%) |
Jan 12, 2006 | 20.80 | 20.92 | 20.11 | 20.46 | 784,800 | -0.27(-1.30%) |
Jan 11, 2006 | 20.14 | 20.85 | 20.00 | 20.73 | 1,016,577 | +0.70(+3.49%) |
Jan 10, 2006 | 19.50 | 20.04 | 19.20 | 20.03 | 604,940 | +0.56(+2.88%) |
Jan 09, 2006 | 19.20 | 19.60 | 19.07 | 19.47 | 594,749 | +0.27(+1.41%) |
Jan 06, 2006 | 19.23 | 19.45 | 19.04 | 19.20 | 1,222,347 | +0.17(+0.89%) |
Jan 05, 2006 | 18.35 | 19.20 | 18.27 | 19.03 | 1,000,730 | +0.79(+4.33%) |
Jan 04, 2006 | 17.92 | 18.27 | 17.89 | 18.24 | 424,565 | +0.41(+2.30%) |
Jan 03, 2006 | 17.44 | 17.94 | 17.33 | 17.83 | 451,005 | +0.50(+2.89%) |
Dec 30, 2005 | 17.30 | 17.43 | 17.17 | 17.33 | 624,978 | -0.05(-0.29%) |
Dec 29, 2005 | 16.95 | 17.56 | 16.95 | 17.38 | 987,184 | +0.37(+2.18%) |
Dec 28, 2005 | 16.90 | 17.08 | 16.64 | 17.01 | 287,000 | +0.15(+0.89%) |
Dec 27, 2005 | 16.98 | 17.31 | 16.84 | 16.86 | 342,400 | -0.22(-1.29%) |
Dec 23, 2005 | 17.61 | 17.66 | 16.96 | 17.08 | 826,829 | -0.41(-2.34%) |
Dec 22, 2005 | 17.28 | 17.59 | 17.16 | 17.49 | 432,218 | +0.17(+0.98%) |
Dec 21, 2005 | 17.25 | 17.73 | 17.11 | 17.32 | 658,296 | +0.04(+0.23%) |
Dec 20, 2005 | 17.31 | 17.70 | 17.20 | 17.28 | 366,744 | -0.03(-0.17%) |
Dec 19, 2005 | 17.73 | 17.73 | 17.28 | 17.31 | 369,446 | -0.42(-2.37%) |
Dec 16, 2005 | 18.30 | 18.43 | 17.65 | 17.73 | 541,738 | -0.53(-2.90%) |
Dec 15, 2005 | 18.27 | 18.39 | 18.17 | 18.26 | 506,033 | -0.05(-0.30%) |
Dec 14, 2005 | 18.36 | 18.55 | 18.21 | 18.32 | 345,102 | -0.08(-0.46%) |
Dec 13, 2005 | 18.35 | 18.66 | 18.31 | 18.40 | 503,572 | +0.05(+0.27%) |
Dec 12, 2005 | 18.60 | 18.82 | 18.31 | 18.35 | 398,098 | -0.22(-1.18%) |
Dec 09, 2005 | 18.21 | 18.68 | 18.20 | 18.57 | 452,729 | +0.31(+1.70%) |
Dec 08, 2005 | 18.20 | 18.55 | 17.95 | 18.26 | 362,807 | +0.01(+0.05%) |
Dec 07, 2005 | 18.65 | 18.65 | 18.10 | 18.25 | 306,929 | -0.29(-1.56%) |
Dec 06, 2005 | 18.15 | 19.00 | 18.15 | 18.54 | 600,816 | +0.38(+2.09%) |
Dec 05, 2005 | 18.15 | 18.26 | 17.96 | 18.16 | 287,791 | +0.01(+0.06%) |
Dec 02, 2005 | 18.24 | 18.38 | 17.85 | 18.15 | 334,282 | -0.16(-0.87%) |