Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 23.28 | 23.39 | 22.61 | 22.63 | 207,606 | -0.63(-2.70%) |
Nov 29, 2006 | 23.33 | 23.68 | 23.05 | 23.26 | 288,958 | +0.11(+0.49%) |
Nov 28, 2006 | 23.25 | 23.34 | 23.08 | 23.15 | 188,787 | -0.11(-0.48%) |
Nov 27, 2006 | 23.99 | 24.13 | 23.08 | 23.26 | 146,455 | -0.79(-3.28%) |
Nov 24, 2006 | 24.04 | 24.15 | 23.87 | 24.05 | 19,395 | -0.10(-0.40%) |
Nov 22, 2006 | 24.48 | 24.48 | 24.12 | 24.15 | 62,342 | -0.23(-0.96%) |
Nov 21, 2006 | 24.56 | 24.57 | 24.26 | 24.38 | 86,687 | -0.15(-0.62%) |
Nov 20, 2006 | 24.63 | 24.69 | 24.33 | 24.53 | 48,039 | -0.18(-0.72%) |
Nov 17, 2006 | 24.73 | 24.81 | 24.39 | 24.71 | 44,690 | -0.05(-0.20%) |
Nov 16, 2006 | 24.95 | 24.95 | 24.37 | 24.76 | 115,590 | -0.10(-0.39%) |
Nov 15, 2006 | 24.96 | 24.99 | 24.81 | 24.85 | 92,180 | -0.02(-0.10%) |
Nov 14, 2006 | 24.95 | 24.99 | 24.74 | 24.88 | 169,132 | -0.01(-0.03%) |
Nov 13, 2006 | 25.12 | 25.19 | 24.81 | 24.89 | 96,430 | -0.31(-1.25%) |
Nov 10, 2006 | 24.99 | 25.43 | 24.86 | 25.20 | 126,939 | +0.23(+0.93%) |
Nov 09, 2006 | 25.53 | 25.53 | 24.74 | 24.97 | 102,785 | -0.56(-2.18%) |
Nov 08, 2006 | 24.98 | 25.60 | 24.91 | 25.52 | 97,807 | +0.47(+1.90%) |
Nov 07, 2006 | 25.56 | 25.63 | 25.02 | 25.05 | 95,448 | -0.34(-1.33%) |
Nov 06, 2006 | 25.44 | 25.82 | 25.33 | 25.39 | 103,723 | +0.13(+0.51%) |
Nov 03, 2006 | 25.20 | 25.44 | 24.93 | 25.26 | 76,900 | +0.14(+0.58%) |
Nov 02, 2006 | 25.10 | 25.43 | 24.89 | 25.11 | 115,693 | +0.11(+0.45%) |
Nov 01, 2006 | 25.43 | 25.76 | 24.98 | 25.00 | 131,163 | -0.30(-1.18%) |
Oct 31, 2006 | 25.74 | 25.74 | 25.06 | 25.30 | 69,711 | -0.31(-1.23%) |
Oct 30, 2006 | 25.27 | 25.82 | 25.10 | 25.61 | 134,018 | +0.32(+1.27%) |
Oct 27, 2006 | 24.59 | 26.01 | 24.55 | 25.29 | 414,649 | +0.68(+2.78%) |
Oct 26, 2006 | 23.31 | 24.92 | 23.29 | 24.61 | 861,131 | +0.27(+1.12%) |
Oct 25, 2006 | 24.98 | 25.01 | 24.33 | 24.33 | 256,166 | -0.52(-2.07%) |
Oct 24, 2006 | 24.69 | 24.98 | 24.52 | 24.85 | 195,474 | +0.18(+0.72%) |
Oct 23, 2006 | 24.51 | 25.10 | 24.42 | 24.67 | 185,890 | +0.14(+0.59%) |
Oct 20, 2006 | 24.51 | 24.75 | 24.35 | 24.52 | 105,865 | +0.02(+0.07%) |
Oct 19, 2006 | 24.39 | 24.52 | 24.21 | 24.51 | 109,294 | +0.00(+0.00%) |
Oct 18, 2006 | 24.48 | 24.71 | 24.17 | 24.51 | 160,103 | +0.10(+0.40%) |
Oct 17, 2006 | 24.33 | 24.44 | 23.78 | 24.41 | 177,703 | +0.03(+0.13%) |
Oct 16, 2006 | 24.16 | 24.44 | 23.96 | 24.38 | 158,714 | +0.27(+1.10%) |
Oct 13, 2006 | 23.90 | 24.32 | 23.84 | 24.11 | 206,710 | -0.03(-0.13%) |
Oct 12, 2006 | 23.70 | 24.15 | 23.53 | 24.15 | 168,587 | +0.64(+2.70%) |
Oct 11, 2006 | 23.26 | 23.82 | 23.13 | 23.51 | 430,969 | +0.06(+0.27%) |
Oct 10, 2006 | 23.53 | 23.53 | 23.26 | 23.45 | 112,520 | +0.00(+0.00%) |
Oct 09, 2006 | 22.83 | 23.58 | 22.71 | 23.45 | 205,124 | +0.47(+2.07%) |
Oct 06, 2006 | 22.93 | 23.15 | 22.60 | 22.97 | 114,073 | -0.22(-0.94%) |
Oct 05, 2006 | 22.54 | 23.29 | 22.50 | 23.19 | 88,286 | +0.58(+2.56%) |
Oct 04, 2006 | 21.96 | 22.71 | 21.88 | 22.61 | 128,718 | +0.65(+2.97%) |
Oct 03, 2006 | 21.73 | 22.03 | 21.62 | 21.96 | 162,673 | +0.15(+0.70%) |
Oct 02, 2006 | 21.22 | 21.85 | 21.16 | 21.80 | 85,928 | +0.63(+2.96%) |
Sep 29, 2006 | 21.75 | 21.92 | 21.14 | 21.18 | 77,610 | -0.62(-2.84%) |
Sep 28, 2006 | 21.78 | 22.17 | 21.63 | 21.80 | 111,618 | -0.19(-0.88%) |
Sep 27, 2006 | 21.82 | 22.05 | 21.64 | 21.99 | 151,094 | +0.06(+0.29%) |
Sep 26, 2006 | 21.83 | 22.00 | 21.77 | 21.93 | 78,733 | +0.03(+0.15%) |
Sep 25, 2006 | 21.87 | 22.05 | 21.60 | 21.89 | 101,470 | +0.05(+0.22%) |
Sep 22, 2006 | 21.73 | 21.88 | 21.37 | 21.84 | 101,722 | -0.10(-0.48%) |
Sep 21, 2006 | 22.27 | 22.27 | 21.88 | 21.95 | 101,927 | -0.21(-0.94%) |
Sep 20, 2006 | 22.09 | 22.33 | 22.02 | 22.16 | 96,591 | +0.27(+1.21%) |
Sep 19, 2006 | 22.14 | 22.14 | 21.54 | 21.89 | 127,427 | -0.30(-1.34%) |
Sep 18, 2006 | 21.74 | 22.33 | 21.61 | 22.19 | 120,403 | +0.36(+1.66%) |
Sep 15, 2006 | 22.05 | 22.05 | 21.27 | 21.83 | 186,545 | -0.06(-0.29%) |
Sep 14, 2006 | 21.60 | 22.03 | 21.45 | 21.89 | 48,219 | +0.28(+1.30%) |
Sep 13, 2006 | 22.03 | 22.05 | 21.57 | 21.61 | 84,880 | -0.49(-2.22%) |
Sep 12, 2006 | 21.93 | 22.23 | 21.70 | 22.10 | 84,271 | +0.17(+0.77%) |
Sep 11, 2006 | 21.85 | 22.00 | 21.62 | 21.93 | 67,113 | +0.02(+0.07%) |
Sep 08, 2006 | 22.13 | 22.17 | 21.92 | 21.92 | 97,527 | -0.10(-0.44%) |
Sep 07, 2006 | 22.27 | 22.28 | 21.97 | 22.01 | 126,104 | -0.33(-1.48%) |
Sep 06, 2006 | 22.54 | 22.61 | 22.21 | 22.34 | 122,896 | -0.33(-1.46%) |
Sep 05, 2006 | 23.64 | 23.64 | 22.63 | 22.67 | 175,264 | -0.85(-3.63%) |
Sep 01, 2006 | 23.70 | 23.71 | 23.41 | 23.53 | 137,014 | -0.23(-0.98%) |
Aug 31, 2006 | 23.26 | 23.78 | 23.16 | 23.76 | 198,673 | +0.60(+2.57%) |
Aug 30, 2006 | 23.09 | 23.33 | 22.74 | 23.16 | 44,357 | -0.03(-0.14%) |
Aug 29, 2006 | 23.12 | 23.21 | 22.41 | 23.20 | 208,369 | -0.01(-0.03%) |
Aug 28, 2006 | 23.02 | 23.20 | 22.85 | 23.20 | 74,402 | +0.35(+1.55%) |
Aug 25, 2006 | 22.55 | 22.97 | 22.53 | 22.85 | 113,249 | +0.17(+0.75%) |
Aug 24, 2006 | 22.65 | 22.74 | 22.50 | 22.68 | 95,469 | +0.19(+0.82%) |
Aug 23, 2006 | 22.87 | 22.94 | 22.26 | 22.50 | 282,044 | -0.42(-1.83%) |
Aug 22, 2006 | 23.02 | 23.14 | 22.87 | 22.92 | 99,559 | -0.08(-0.35%) |
Aug 21, 2006 | 22.95 | 23.31 | 22.95 | 23.00 | 72,461 | -0.26(-1.11%) |
Aug 18, 2006 | 23.73 | 23.73 | 23.07 | 23.25 | 89,432 | -0.37(-1.57%) |
Aug 17, 2006 | 23.30 | 23.74 | 23.21 | 23.62 | 229,310 | +0.32(+1.38%) |
Aug 16, 2006 | 22.86 | 23.34 | 22.71 | 23.30 | 270,270 | +0.50(+2.19%) |
Aug 15, 2006 | 21.78 | 22.94 | 21.75 | 22.80 | 196,382 | +1.39(+6.50%) |
Aug 14, 2006 | 21.40 | 21.97 | 21.25 | 21.41 | 243,698 | -0.08(-0.37%) |
Aug 11, 2006 | 21.93 | 22.00 | 21.43 | 21.49 | 74,970 | -0.43(-1.98%) |
Aug 10, 2006 | 21.97 | 22.13 | 21.86 | 21.93 | 106,084 | -0.02(-0.11%) |
Aug 09, 2006 | 22.28 | 22.58 | 21.90 | 21.95 | 90,197 | -0.06(-0.26%) |
Aug 08, 2006 | 22.62 | 22.66 | 21.95 | 22.01 | 123,515 | -0.55(-2.43%) |
Aug 07, 2006 | 22.73 | 23.08 | 22.38 | 22.55 | 262,549 | -0.23(-0.99%) |
Aug 04, 2006 | 22.74 | 23.12 | 22.50 | 22.78 | 159,941 | +0.04(+0.18%) |
Aug 03, 2006 | 22.35 | 23.04 | 22.35 | 22.74 | 211,848 | +0.24(+1.07%) |
Aug 02, 2006 | 21.88 | 22.59 | 21.88 | 22.50 | 413,526 | +0.82(+3.79%) |
Aug 01, 2006 | 21.36 | 21.84 | 21.16 | 21.68 | 320,648 | +0.19(+0.86%) |
Jul 31, 2006 | 21.39 | 21.54 | 21.30 | 21.49 | 344,019 | +0.02(+0.11%) |
Jul 28, 2006 | 21.48 | 22.04 | 21.43 | 21.47 | 203,953 | -0.31(-1.41%) |
Jul 27, 2006 | 21.33 | 21.99 | 21.25 | 21.77 | 212,055 | +0.47(+2.23%) |
Jul 26, 2006 | 21.13 | 21.81 | 20.71 | 21.30 | 232,553 | +0.45(+2.16%) |
Jul 25, 2006 | 20.24 | 21.11 | 20.09 | 20.85 | 138,804 | +0.70(+3.48%) |
Jul 24, 2006 | 19.61 | 20.46 | 19.82 | 20.15 | 144,596 | +0.54(+2.75%) |
Jul 21, 2006 | 19.69 | 19.86 | 19.22 | 19.61 | 159,245 | -0.17(-0.85%) |
Jul 20, 2006 | 20.33 | 20.46 | 19.68 | 19.78 | 140,386 | -0.45(-2.23%) |
Jul 19, 2006 | 19.79 | 20.62 | 19.79 | 20.23 | 233,160 | +0.45(+2.28%) |
Jul 18, 2006 | 19.83 | 19.84 | 19.60 | 19.78 | 155,509 | +0.12(+0.61%) |
Jul 17, 2006 | 19.70 | 20.18 | 19.59 | 19.66 | 171,842 | +0.06(+0.29%) |
Jul 14, 2006 | 19.25 | 19.66 | 19.10 | 19.60 | 235,869 | +0.43(+2.23%) |
Jul 13, 2006 | 19.78 | 19.92 | 18.96 | 19.17 | 107,733 | -0.68(-3.45%) |
Jul 12, 2006 | 19.87 | 20.23 | 19.79 | 19.86 | 129,911 | -0.14(-0.72%) |
Jul 11, 2006 | 20.24 | 20.27 | 19.58 | 20.00 | 203,863 | -0.37(-1.82%) |
Jul 10, 2006 | 21.15 | 21.30 | 20.32 | 20.37 | 102,810 | -0.64(-3.03%) |
Jul 07, 2006 | 21.37 | 21.41 | 21.01 | 21.01 | 79,776 | -0.40(-1.88%) |
Jul 06, 2006 | 21.28 | 21.51 | 21.17 | 21.41 | 69,535 | +0.04(+0.19%) |
Jul 05, 2006 | 21.09 | 21.47 | 21.09 | 21.37 | 120,731 | +0.02(+0.11%) |
Jul 03, 2006 | 21.88 | 22.20 | 21.27 | 21.35 | 127,442 | -1.18(-5.22%) |
Jun 30, 2006 | 22.34 | 22.54 | 21.77 | 22.52 | 428,117 | +0.15(+0.68%) |
Jun 29, 2006 | 21.39 | 22.46 | 21.39 | 22.37 | 251,215 | +1.09(+5.11%) |
Jun 28, 2006 | 21.12 | 21.42 | 20.94 | 21.28 | 188,017 | +0.27(+1.30%) |
Jun 27, 2006 | 21.38 | 21.38 | 20.91 | 21.01 | 144,336 | -0.28(-1.32%) |
Jun 26, 2006 | 21.35 | 21.47 | 21.13 | 21.29 | 60,753 | -0.10(-0.49%) |
Jun 23, 2006 | 21.16 | 21.81 | 20.89 | 21.39 | 72,603 | +0.28(+1.33%) |
Jun 22, 2006 | 21.42 | 21.42 | 20.98 | 21.11 | 79,202 | -0.31(-1.47%) |
Jun 21, 2006 | 21.13 | 21.70 | 21.10 | 21.43 | 39,220 | +0.27(+1.26%) |
Jun 20, 2006 | 21.27 | 21.63 | 21.05 | 21.16 | 38,368 | -0.10(-0.49%) |
Jun 19, 2006 | 21.65 | 21.65 | 20.95 | 21.27 | 117,571 | -0.29(-1.34%) |
Jun 16, 2006 | 21.82 | 22.13 | 21.47 | 21.55 | 264,255 | -0.36(-1.65%) |
Jun 15, 2006 | 21.37 | 22.00 | 21.22 | 21.92 | 273,979 | +0.72(+3.38%) |
Jun 14, 2006 | 20.97 | 21.29 | 20.86 | 21.20 | 137,711 | +0.26(+1.23%) |
Jun 13, 2006 | 21.09 | 21.33 | 20.94 | 20.94 | 176,404 | -0.02(-0.08%) |
Jun 12, 2006 | 21.25 | 21.46 | 20.93 | 20.96 | 86,233 | -0.35(-1.62%) |
Jun 09, 2006 | 22.00 | 22.00 | 21.28 | 21.31 | 136,347 | -0.60(-2.72%) |
Jun 08, 2006 | 21.14 | 21.98 | 20.63 | 21.90 | 208,967 | +0.71(+3.34%) |
Jun 07, 2006 | 21.35 | 21.72 | 21.07 | 21.19 | 113,509 | -0.27(-1.27%) |
Jun 06, 2006 | 20.89 | 21.51 | 20.63 | 21.47 | 234,344 | +0.71(+3.41%) |
Jun 05, 2006 | 21.03 | 21.49 | 20.75 | 20.76 | 150,178 | -0.27(-1.30%) |
Jun 02, 2006 | 20.98 | 21.20 | 20.77 | 21.03 | 139,583 | -0.11(-0.53%) |
Jun 01, 2006 | 20.65 | 21.26 | 20.40 | 21.14 | 108,540 | +0.53(+2.58%) |
May 31, 2006 | 19.72 | 20.63 | 19.37 | 20.61 | 194,069 | +1.00(+5.09%) |
May 30, 2006 | 20.62 | 20.74 | 19.61 | 19.62 | 125,813 | -1.18(-5.65%) |
May 26, 2006 | 20.89 | 20.89 | 20.61 | 20.79 | 40,758 | -0.03(-0.15%) |
May 25, 2006 | 21.13 | 21.13 | 20.36 | 20.82 | 67,869 | -0.21(-1.00%) |
May 24, 2006 | 20.11 | 21.13 | 20.10 | 21.03 | 77,092 | +0.56(+2.71%) |
May 23, 2006 | 20.62 | 20.91 | 20.46 | 20.48 | 96,653 | -0.05(-0.24%) |
May 22, 2006 | 21.00 | 21.27 | 20.27 | 20.52 | 218,203 | -0.71(-3.34%) |
May 19, 2006 | 20.28 | 21.23 | 20.23 | 21.23 | 114,188 | +0.96(+4.72%) |
May 18, 2006 | 20.40 | 20.61 | 20.25 | 20.28 | 61,881 | -0.17(-0.83%) |
May 17, 2006 | 20.16 | 20.48 | 19.72 | 20.44 | 104,428 | +0.06(+0.32%) |
May 16, 2006 | 20.40 | 20.91 | 20.11 | 20.38 | 152,187 | +0.08(+0.40%) |
May 15, 2006 | 20.70 | 20.70 | 20.10 | 20.30 | 70,424 | -0.56(-2.66%) |
May 12, 2006 | 20.98 | 21.23 | 20.75 | 20.85 | 71,518 | -0.36(-1.71%) |
May 11, 2006 | 21.67 | 21.72 | 21.06 | 21.22 | 74,621 | -0.50(-2.30%) |
May 10, 2006 | 21.41 | 21.81 | 21.24 | 21.72 | 167,845 | +0.21(+0.97%) |
May 09, 2006 | 21.52 | 21.93 | 21.02 | 21.51 | 178,094 | -0.09(-0.41%) |
May 08, 2006 | 20.77 | 21.75 | 20.75 | 21.60 | 251,656 | +0.42(+1.98%) |
May 05, 2006 | 20.13 | 21.23 | 20.13 | 21.18 | 186,929 | +0.50(+2.41%) |
May 04, 2006 | 20.48 | 20.93 | 20.42 | 20.68 | 134,994 | +0.30(+1.46%) |
May 03, 2006 | 20.33 | 20.52 | 20.02 | 20.38 | 112,994 | +0.05(+0.24%) |
May 02, 2006 | 18.98 | 20.65 | 18.98 | 20.33 | 372,862 | +0.96(+4.94%) |
May 01, 2006 | 19.58 | 19.77 | 19.18 | 19.37 | 116,744 | -0.35(-1.76%) |
Apr 28, 2006 | 19.32 | 19.72 | 18.75 | 19.72 | 327,126 | +0.28(+1.45%) |
Apr 27, 2006 | 18.42 | 19.78 | 17.13 | 19.44 | 346,065 | +0.69(+3.69%) |
Apr 26, 2006 | 17.71 | 18.87 | 17.50 | 18.75 | 275,909 | +1.45(+8.38%) |
Apr 25, 2006 | 17.11 | 17.34 | 17.03 | 17.30 | 57,406 | +0.00(+0.00%) |
Apr 24, 2006 | 17.22 | 17.37 | 17.18 | 17.30 | 101,007 | -0.13(-0.74%) |
Apr 21, 2006 | 17.45 | 17.53 | 17.16 | 17.43 | 94,597 | +0.06(+0.37%) |
Apr 20, 2006 | 17.48 | 17.50 | 17.21 | 17.36 | 28,264 | -0.18(-1.01%) |
Apr 19, 2006 | 17.71 | 17.71 | 17.22 | 17.54 | 72,283 | -0.16(-0.91%) |
Apr 18, 2006 | 17.15 | 17.70 | 17.14 | 17.70 | 64,103 | +0.55(+3.19%) |
Apr 17, 2006 | 17.17 | 17.41 | 17.09 | 17.15 | 61,194 | -0.02(-0.09%) |
Apr 13, 2006 | 16.93 | 17.35 | 16.79 | 17.17 | 15,387 | +0.24(+1.43%) |
Apr 12, 2006 | 17.02 | 16.98 | 16.81 | 16.93 | 51,268 | -0.09(-0.52%) |
Apr 11, 2006 | 17.43 | 17.59 | 16.77 | 17.02 | 41,341 | -0.27(-1.54%) |
Apr 10, 2006 | 16.77 | 17.39 | 16.72 | 17.28 | 116,936 | +0.57(+3.42%) |
Apr 07, 2006 | 17.35 | 17.60 | 16.63 | 16.71 | 110,883 | -0.76(-4.33%) |
Apr 06, 2006 | 17.16 | 17.75 | 16.89 | 17.47 | 256,095 | +0.17(+0.98%) |
Apr 05, 2006 | 16.52 | 17.35 | 16.52 | 17.30 | 204,976 | +0.76(+4.57%) |
Apr 04, 2006 | 17.43 | 17.76 | 16.35 | 16.54 | 151,520 | -0.96(-5.47%) |
Apr 03, 2006 | 17.79 | 17.84 | 17.45 | 17.50 | 80,828 | -0.47(-2.60%) |
Mar 31, 2006 | 18.28 | 18.42 | 17.30 | 17.97 | 161,290 | -0.33(-1.80%) |
Mar 30, 2006 | 18.03 | 18.30 | 18.02 | 18.30 | 78,265 | +0.19(+1.02%) |
Mar 29, 2006 | 17.58 | 18.19 | 17.57 | 18.11 | 141,639 | +0.63(+3.59%) |
Mar 28, 2006 | 17.55 | 17.56 | 17.01 | 17.48 | 98,649 | -0.15(-0.87%) |
Mar 27, 2006 | 17.49 | 17.68 | 17.48 | 17.64 | 59,040 | +0.02(+0.14%) |
Mar 24, 2006 | 17.70 | 17.92 | 17.55 | 17.61 | 97,821 | -0.02(-0.09%) |
Mar 23, 2006 | 17.51 | 17.80 | 17.48 | 17.63 | 65,226 | +0.05(+0.27%) |
Mar 22, 2006 | 17.64 | 17.73 | 16.90 | 17.58 | 138,031 | -0.16(-0.91%) |
Mar 21, 2006 | 18.16 | 18.16 | 17.74 | 17.74 | 88,161 | -0.37(-2.04%) |
Mar 20, 2006 | 17.98 | 18.30 | 17.81 | 18.11 | 85,604 | +0.06(+0.36%) |
Mar 17, 2006 | 17.31 | 18.16 | 17.22 | 18.05 | 178,039 | +0.80(+4.62%) |
Mar 16, 2006 | 17.74 | 17.80 | 17.14 | 17.25 | 98,191 | -0.50(-2.81%) |
Mar 15, 2006 | 17.53 | 17.81 | 17.25 | 17.75 | 106,165 | +0.16(+0.92%) |
Mar 14, 2006 | 17.18 | 17.61 | 17.12 | 17.59 | 86,373 | +0.24(+1.39%) |
Mar 13, 2006 | 17.20 | 17.50 | 17.20 | 17.35 | 30,624 | +0.15(+0.89%) |
Mar 10, 2006 | 16.84 | 17.19 | 16.80 | 17.19 | 61,547 | +0.29(+1.71%) |
Mar 09, 2006 | 16.90 | 17.15 | 16.90 | 16.90 | 126,223 | +0.06(+0.38%) |
Mar 08, 2006 | 17.05 | 17.31 | 16.80 | 16.84 | 86,836 | -0.33(-1.92%) |
Mar 07, 2006 | 17.30 | 17.31 | 16.93 | 17.17 | 26,770 | -0.23(-1.34%) |
Mar 06, 2006 | 17.41 | 17.72 | 17.18 | 17.40 | 36,372 | -0.13(-0.73%) |
Mar 03, 2006 | 17.50 | 17.59 | 16.99 | 17.53 | 41,720 | -0.20(-1.14%) |
Mar 02, 2006 | 17.68 | 17.84 | 17.49 | 17.73 | 49,742 | -0.03(-0.18%) |
Mar 01, 2006 | 18.07 | 18.19 | 17.60 | 17.76 | 74,675 | -0.43(-2.39%) |
Feb 28, 2006 | 18.52 | 18.51 | 18.13 | 18.20 | 45,930 | -0.32(-1.74%) |
Feb 27, 2006 | 18.33 | 18.63 | 18.33 | 18.52 | 41,282 | +0.10(+0.52%) |
Feb 24, 2006 | 18.41 | 18.45 | 18.03 | 18.42 | 67,208 | -0.09(-0.48%) |
Feb 23, 2006 | 17.85 | 18.53 | 17.64 | 18.51 | 152,815 | +0.51(+2.82%) |
Feb 22, 2006 | 17.80 | 18.14 | 17.53 | 18.01 | 28,580 | +0.31(+1.77%) |
Feb 21, 2006 | 17.96 | 17.97 | 17.58 | 17.69 | 94,618 | -0.37(-2.05%) |
Feb 17, 2006 | 18.13 | 18.28 | 17.49 | 18.06 | 78,261 | +0.04(+0.22%) |
Feb 16, 2006 | 18.28 | 18.35 | 17.86 | 18.02 | 68,953 | -0.14(-0.80%) |
Feb 15, 2006 | 17.70 | 18.17 | 17.57 | 18.17 | 196,109 | +0.51(+2.87%) |
Feb 14, 2006 | 17.67 | 17.71 | 17.50 | 17.66 | 193,784 | +0.09(+0.50%) |
Feb 13, 2006 | 17.31 | 17.71 | 17.20 | 17.57 | 168,196 | +0.18(+1.02%) |
Feb 10, 2006 | 17.47 | 17.47 | 17.15 | 17.39 | 111,739 | -0.27(-1.55%) |
Feb 09, 2006 | 17.15 | 17.71 | 17.06 | 17.67 | 232,375 | +0.48(+2.81%) |
Feb 08, 2006 | 16.92 | 17.23 | 16.73 | 17.18 | 70,408 | +0.35(+2.06%) |
Feb 07, 2006 | 17.10 | 17.10 | 16.77 | 16.84 | 62,490 | -0.22(-1.27%) |
Feb 06, 2006 | 16.74 | 17.16 | 16.74 | 17.06 | 76,763 | +0.26(+1.53%) |
Feb 03, 2006 | 16.55 | 16.81 | 16.44 | 16.80 | 121,695 | +0.17(+1.02%) |
Feb 02, 2006 | 16.89 | 16.91 | 16.36 | 16.63 | 76,111 | -0.27(-1.62%) |
Feb 01, 2006 | 16.50 | 17.10 | 16.27 | 16.90 | 114,066 | +0.49(+2.99%) |
Jan 31, 2006 | 16.17 | 16.41 | 15.87 | 16.41 | 51,473 | +0.11(+0.69%) |
Jan 30, 2006 | 16.22 | 16.51 | 15.94 | 16.30 | 66,589 | -0.24(-1.46%) |
Jan 27, 2006 | 16.58 | 16.82 | 16.48 | 16.54 | 100,870 | +0.05(+0.29%) |
Jan 26, 2006 | 16.37 | 16.53 | 16.22 | 16.49 | 28,144 | +0.28(+1.74%) |
Jan 25, 2006 | 16.52 | 16.52 | 16.21 | 16.21 | 63,777 | -0.20(-1.23%) |
Jan 24, 2006 | 16.31 | 16.50 | 16.31 | 16.41 | 42,822 | +0.23(+1.44%) |
Jan 23, 2006 | 16.07 | 16.49 | 16.00 | 16.18 | 20,614 | +0.06(+0.35%) |
Jan 20, 2006 | 16.49 | 16.60 | 16.11 | 16.12 | 37,140 | -0.27(-1.62%) |
Jan 19, 2006 | 16.10 | 16.40 | 15.93 | 16.39 | 24,856 | +0.32(+2.00%) |
Jan 18, 2006 | 16.42 | 16.51 | 16.07 | 16.07 | 61,255 | -0.47(-2.87%) |
Jan 17, 2006 | 16.12 | 16.56 | 15.96 | 16.54 | 100,923 | +0.47(+2.90%) |
Jan 13, 2006 | 15.78 | 16.11 | 15.66 | 16.07 | 95,851 | +0.43(+2.78%) |
Jan 12, 2006 | 15.29 | 15.90 | 15.26 | 15.64 | 254,818 | +0.35(+2.26%) |
Jan 11, 2006 | 15.11 | 15.29 | 14.86 | 15.29 | 184,665 | +0.19(+1.23%) |
Jan 10, 2006 | 14.85 | 15.23 | 14.78 | 15.11 | 50,503 | +0.19(+1.24%) |
Jan 09, 2006 | 14.97 | 14.97 | 14.83 | 14.92 | 52,289 | +0.06(+0.43%) |
Jan 06, 2006 | 14.89 | 14.96 | 14.55 | 14.86 | 24,554 | -0.10(-0.70%) |
Jan 05, 2006 | 14.74 | 14.96 | 14.73 | 14.96 | 103,859 | +0.12(+0.81%) |
Jan 04, 2006 | 14.68 | 14.87 | 14.68 | 14.84 | 291,992 | +0.05(+0.33%) |
Jan 03, 2006 | 14.61 | 14.87 | 14.29 | 14.79 | 158,811 | -0.30(-1.97%) |
Dec 30, 2005 | 15.28 | 15.28 | 14.89 | 15.09 | 39,498 | -0.25(-1.63%) |
Dec 29, 2005 | 15.25 | 15.46 | 15.12 | 15.34 | 53,047 | +0.19(+1.28%) |
Dec 28, 2005 | 15.58 | 15.58 | 14.96 | 15.15 | 36,526 | -0.37(-2.39%) |
Dec 27, 2005 | 15.82 | 15.86 | 15.49 | 15.52 | 119,768 | -0.17(-1.08%) |
Dec 23, 2005 | 15.69 | 15.90 | 15.57 | 15.69 | 70,337 | -0.09(-0.56%) |
Dec 22, 2005 | 15.82 | 15.82 | 15.70 | 15.78 | 61,541 | +0.09(+0.56%) |
Dec 21, 2005 | 15.61 | 15.78 | 15.60 | 15.69 | 161,709 | +0.23(+1.51%) |
Dec 20, 2005 | 15.45 | 15.81 | 15.20 | 15.45 | 63,298 | -0.07(-0.47%) |
Dec 19, 2005 | 15.44 | 15.70 | 15.44 | 15.53 | 126,785 | -0.02(-0.15%) |
Dec 16, 2005 | 15.40 | 15.78 | 15.20 | 15.55 | 202,838 | +0.09(+0.57%) |
Dec 15, 2005 | 15.89 | 15.94 | 15.37 | 15.46 | 54,439 | -0.46(-2.88%) |
Dec 14, 2005 | 16.02 | 16.03 | 15.85 | 15.92 | 50,772 | -0.07(-0.45%) |
Dec 13, 2005 | 16.30 | 16.30 | 15.89 | 15.99 | 147,626 | -0.35(-2.17%) |
Dec 12, 2005 | 16.10 | 16.42 | 15.93 | 16.35 | 58,242 | +0.26(+1.60%) |
Dec 09, 2005 | 15.82 | 16.10 | 15.82 | 16.09 | 31,364 | +0.35(+2.25%) |
Dec 08, 2005 | 15.61 | 15.90 | 15.61 | 15.74 | 41,272 | +0.08(+0.51%) |
Dec 07, 2005 | 15.62 | 15.89 | 15.61 | 15.66 | 32,492 | -0.20(-1.27%) |
Dec 06, 2005 | 15.59 | 15.90 | 15.50 | 15.86 | 79,247 | +0.31(+2.02%) |
Dec 05, 2005 | 15.05 | 15.58 | 14.87 | 15.54 | 247,463 | +0.27(+1.74%) |
Dec 02, 2005 | 15.12 | 15.29 | 15.00 | 15.28 | 92,338 | +0.10(+0.69%) |