Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 15.70 | 15.83 | 15.37 | 15.73 | 186,935 | +0.02(+0.13%) |
Dec 28, 2006 | 15.71 | 15.95 | 15.44 | 15.71 | 171,448 | +0.00(+0.00%) |
Dec 27, 2006 | 15.65 | 15.91 | 15.55 | 15.71 | 331,722 | +0.05(+0.32%) |
Dec 26, 2006 | 15.60 | 15.70 | 15.45 | 15.66 | 256,775 | +0.04(+0.26%) |
Dec 22, 2006 | 15.24 | 15.63 | 15.03 | 15.62 | 144,379 | +0.43(+2.83%) |
Dec 21, 2006 | 15.45 | 15.50 | 14.88 | 15.19 | 281,369 | -0.11(-0.72%) |
Dec 20, 2006 | 16.36 | 16.46 | 15.30 | 15.30 | 328,052 | -1.10(-6.71%) |
Dec 19, 2006 | 15.92 | 16.42 | 15.81 | 16.40 | 130,376 | +0.33(+2.05%) |
Dec 18, 2006 | 16.95 | 17.00 | 15.99 | 16.07 | 214,369 | -0.87(-5.14%) |
Dec 15, 2006 | 16.92 | 17.10 | 16.66 | 16.94 | 352,443 | +0.05(+0.30%) |
Dec 14, 2006 | 17.06 | 17.26 | 16.75 | 16.89 | 150,357 | -0.21(-1.23%) |
Dec 13, 2006 | 17.51 | 17.68 | 16.90 | 17.10 | 148,778 | -0.25(-1.44%) |
Dec 12, 2006 | 17.55 | 17.85 | 17.34 | 17.35 | 147,487 | -0.30(-1.70%) |
Dec 11, 2006 | 18.24 | 18.28 | 17.62 | 17.65 | 190,539 | -0.53(-2.92%) |
Dec 08, 2006 | 17.38 | 18.49 | 17.29 | 18.18 | 713,574 | +0.95(+5.51%) |
Dec 07, 2006 | 16.01 | 17.44 | 16.00 | 17.23 | 515,444 | +1.21(+7.55%) |
Dec 06, 2006 | 15.74 | 16.31 | 15.56 | 16.02 | 215,666 | +0.21(+1.33%) |
Dec 05, 2006 | 16.93 | 17.06 | 15.58 | 15.81 | 369,632 | -0.89(-5.33%) |
Dec 04, 2006 | 17.41 | 17.41 | 16.67 | 16.70 | 129,621 | -0.60(-3.47%) |
Dec 01, 2006 | 17.41 | 17.41 | 16.54 | 17.30 | 272,156 | +0.01(+0.06%) |
Nov 30, 2006 | 17.28 | 17.50 | 16.82 | 17.29 | 406,200 | +0.07(+0.41%) |
Nov 29, 2006 | 16.95 | 17.50 | 16.81 | 17.22 | 146,329 | +0.41(+2.44%) |
Nov 28, 2006 | 16.62 | 16.97 | 16.30 | 16.81 | 228,831 | +0.18(+1.08%) |
Nov 27, 2006 | 17.34 | 17.43 | 16.62 | 16.63 | 248,778 | -0.81(-4.64%) |
Nov 24, 2006 | 16.96 | 17.52 | 16.85 | 17.44 | 110,478 | +0.39(+2.29%) |
Nov 22, 2006 | 17.20 | 17.25 | 16.93 | 17.05 | 147,747 | +0.00(+0.00%) |
Nov 21, 2006 | 17.90 | 17.92 | 16.99 | 17.05 | 474,160 | -0.79(-4.43%) |
Nov 20, 2006 | 17.70 | 17.86 | 17.25 | 17.84 | 183,798 | +0.18(+1.02%) |
Nov 17, 2006 | 16.96 | 17.68 | 16.80 | 17.66 | 281,563 | +0.70(+4.13%) |
Nov 16, 2006 | 16.51 | 17.06 | 16.30 | 16.96 | 520,753 | +0.49(+2.98%) |
Nov 15, 2006 | 16.24 | 16.88 | 15.91 | 16.47 | 277,206 | +0.18(+1.10%) |
Nov 14, 2006 | 15.89 | 16.30 | 15.41 | 16.29 | 100,863 | +0.46(+2.91%) |
Nov 13, 2006 | 15.65 | 16.35 | 15.48 | 15.83 | 164,393 | +0.10(+0.64%) |
Nov 10, 2006 | 15.03 | 15.76 | 14.82 | 15.73 | 171,918 | +0.67(+4.45%) |
Nov 09, 2006 | 15.50 | 15.50 | 14.79 | 15.06 | 75,369 | -0.49(-3.15%) |
Nov 08, 2006 | 15.21 | 15.55 | 15.00 | 15.55 | 185,183 | +0.11(+0.71%) |
Nov 07, 2006 | 15.88 | 15.88 | 15.25 | 15.44 | 236,852 | -0.26(-1.66%) |
Nov 06, 2006 | 14.73 | 15.88 | 14.70 | 15.70 | 262,457 | +1.10(+7.53%) |
Nov 03, 2006 | 13.59 | 15.10 | 13.56 | 14.60 | 395,665 | +1.01(+7.43%) |
Nov 02, 2006 | 14.12 | 14.13 | 13.52 | 13.59 | 224,590 | -0.58(-4.09%) |
Nov 01, 2006 | 14.89 | 15.22 | 14.07 | 14.17 | 123,986 | -0.73(-4.90%) |
Oct 31, 2006 | 15.15 | 15.40 | 14.36 | 14.90 | 148,144 | -0.29(-1.91%) |
Oct 30, 2006 | 14.50 | 15.19 | 14.49 | 15.19 | 129,292 | +0.66(+4.54%) |
Oct 27, 2006 | 14.81 | 15.08 | 14.50 | 14.53 | 89,289 | -0.27(-1.82%) |
Oct 26, 2006 | 14.95 | 14.95 | 14.60 | 14.80 | 113,179 | -0.19(-1.27%) |
Oct 25, 2006 | 14.80 | 15.12 | 14.65 | 14.99 | 142,916 | +0.13(+0.87%) |
Oct 24, 2006 | 15.21 | 15.24 | 14.80 | 14.86 | 124,716 | -0.17(-1.13%) |
Oct 23, 2006 | 15.27 | 15.72 | 14.95 | 15.03 | 165,447 | -0.30(-1.96%) |
Oct 20, 2006 | 15.68 | 15.71 | 15.04 | 15.33 | 150,832 | -0.23(-1.48%) |
Oct 19, 2006 | 15.35 | 16.00 | 15.35 | 15.56 | 168,112 | +0.13(+0.84%) |
Oct 18, 2006 | 15.46 | 15.54 | 14.88 | 15.43 | 139,531 | +0.04(+0.26%) |
Oct 17, 2006 | 15.66 | 16.02 | 15.34 | 15.39 | 217,191 | -0.57(-3.57%) |
Oct 16, 2006 | 15.71 | 15.99 | 14.89 | 15.96 | 199,737 | +0.29(+1.85%) |
Oct 13, 2006 | 15.04 | 15.72 | 14.88 | 15.67 | 146,177 | +0.67(+4.47%) |
Oct 12, 2006 | 15.05 | 15.05 | 14.79 | 15.00 | 82,569 | +0.07(+0.47%) |
Oct 11, 2006 | 14.87 | 15.05 | 14.46 | 14.93 | 110,026 | +0.06(+0.40%) |
Oct 10, 2006 | 14.95 | 15.06 | 14.50 | 14.87 | 186,598 | +0.03(+0.20%) |
Oct 09, 2006 | 14.44 | 14.92 | 14.43 | 14.84 | 84,086 | +0.32(+2.20%) |
Oct 06, 2006 | 14.37 | 14.67 | 14.11 | 14.52 | 157,530 | +0.22(+1.54%) |
Oct 05, 2006 | 13.75 | 14.65 | 13.51 | 14.30 | 359,992 | +0.50(+3.62%) |
Oct 04, 2006 | 13.00 | 13.83 | 13.00 | 13.80 | 111,309 | +0.75(+5.75%) |
Oct 03, 2006 | 13.25 | 13.35 | 12.99 | 13.05 | 117,283 | -0.22(-1.66%) |
Oct 02, 2006 | 13.54 | 13.80 | 13.25 | 13.27 | 135,655 | -0.25(-1.85%) |
Sep 29, 2006 | 13.31 | 13.76 | 13.25 | 13.52 | 342,303 | +0.12(+0.90%) |
Sep 28, 2006 | 13.22 | 13.64 | 13.15 | 13.40 | 171,888 | +0.30(+2.29%) |
Sep 27, 2006 | 12.89 | 13.25 | 12.82 | 13.10 | 177,407 | +0.22(+1.71%) |
Sep 26, 2006 | 12.85 | 12.98 | 12.76 | 12.88 | 134,763 | +0.07(+0.55%) |
Sep 25, 2006 | 13.07 | 13.14 | 12.76 | 12.81 | 316,319 | -0.30(-2.29%) |
Sep 22, 2006 | 13.84 | 13.87 | 13.07 | 13.11 | 418,817 | -0.79(-5.68%) |
Sep 21, 2006 | 14.58 | 14.58 | 13.80 | 13.90 | 332,094 | -0.67(-4.60%) |
Sep 20, 2006 | 15.00 | 15.24 | 14.21 | 14.57 | 566,951 | -0.50(-3.32%) |
Sep 19, 2006 | 15.23 | 15.23 | 14.80 | 15.07 | 257,160 | -0.02(-0.13%) |
Sep 18, 2006 | 14.95 | 15.25 | 14.95 | 15.09 | 121,705 | +0.04(+0.27%) |
Sep 15, 2006 | 15.20 | 15.33 | 14.90 | 15.05 | 274,020 | -0.01(-0.07%) |
Sep 14, 2006 | 15.10 | 15.36 | 14.95 | 15.06 | 166,036 | -0.17(-1.12%) |
Sep 13, 2006 | 15.09 | 15.50 | 14.96 | 15.23 | 251,660 | +0.21(+1.40%) |
Sep 12, 2006 | 14.91 | 15.09 | 14.91 | 15.02 | 212,742 | +0.03(+0.20%) |
Sep 11, 2006 | 15.10 | 15.15 | 14.70 | 14.99 | 353,767 | -0.01(-0.07%) |
Sep 08, 2006 | 15.47 | 15.54 | 14.87 | 15.00 | 238,848 | -0.34(-2.22%) |
Sep 07, 2006 | 15.25 | 15.60 | 15.12 | 15.34 | 188,000 | +0.11(+0.72%) |
Sep 06, 2006 | 15.61 | 15.83 | 15.11 | 15.23 | 176,834 | -0.52(-3.30%) |
Sep 05, 2006 | 15.80 | 16.15 | 15.56 | 15.75 | 247,015 | +0.14(+0.90%) |
Sep 01, 2006 | 15.87 | 16.25 | 15.52 | 15.61 | 181,066 | -0.26(-1.64%) |
Aug 31, 2006 | 16.37 | 16.67 | 15.86 | 15.87 | 275,726 | -0.37(-2.28%) |
Aug 30, 2006 | 16.56 | 16.67 | 16.14 | 16.24 | 244,531 | -0.26(-1.58%) |
Aug 29, 2006 | 16.46 | 16.55 | 16.10 | 16.50 | 546,926 | +0.16(+0.98%) |
Aug 28, 2006 | 16.13 | 16.43 | 16.10 | 16.34 | 144,912 | +0.10(+0.62%) |
Aug 25, 2006 | 16.65 | 16.65 | 16.08 | 16.24 | 452,558 | -0.34(-2.05%) |
Aug 24, 2006 | 15.58 | 16.65 | 15.55 | 16.58 | 178,192 | +1.21(+7.87%) |
Aug 23, 2006 | 16.09 | 16.74 | 15.33 | 15.37 | 201,603 | -0.81(-5.01%) |
Aug 22, 2006 | 15.46 | 16.40 | 15.23 | 16.18 | 263,430 | +0.61(+3.92%) |
Aug 21, 2006 | 15.58 | 15.84 | 14.99 | 15.57 | 217,465 | -0.10(-0.64%) |
Aug 18, 2006 | 15.84 | 15.84 | 14.87 | 15.67 | 96,871 | -0.09(-0.57%) |
Aug 17, 2006 | 15.33 | 16.41 | 15.33 | 15.76 | 468,873 | +0.35(+2.27%) |
Aug 16, 2006 | 14.27 | 15.67 | 14.02 | 15.41 | 320,446 | +1.37(+9.76%) |
Aug 15, 2006 | 14.43 | 14.43 | 13.78 | 14.04 | 162,921 | -0.04(-0.28%) |
Aug 14, 2006 | 13.78 | 14.56 | 13.64 | 14.08 | 195,204 | +0.45(+3.30%) |
Aug 11, 2006 | 14.75 | 14.89 | 13.56 | 13.63 | 369,180 | -1.12(-7.59%) |
Aug 10, 2006 | 14.56 | 15.40 | 14.48 | 14.75 | 234,482 | +0.31(+2.15%) |
Aug 09, 2006 | 15.00 | 15.48 | 14.44 | 14.44 | 428,345 | -0.40(-2.70%) |
Aug 08, 2006 | 16.50 | 16.50 | 14.60 | 14.84 | 715,649 | -1.56(-9.51%) |
Aug 07, 2006 | 16.44 | 16.72 | 16.08 | 16.40 | 185,649 | -0.14(-0.85%) |
Aug 04, 2006 | 16.95 | 17.19 | 16.28 | 16.54 | 150,704 | -0.61(-3.56%) |
Aug 03, 2006 | 16.76 | 17.26 | 16.35 | 17.15 | 138,012 | +0.20(+1.18%) |
Aug 02, 2006 | 16.86 | 17.37 | 16.70 | 16.95 | 117,722 | +0.25(+1.50%) |
Aug 01, 2006 | 17.46 | 17.46 | 16.27 | 16.70 | 333,977 | -0.63(-3.64%) |
Jul 31, 2006 | 17.86 | 18.40 | 16.79 | 17.33 | 269,575 | -0.66(-3.67%) |
Jul 28, 2006 | 17.12 | 18.10 | 16.99 | 17.99 | 392,886 | +0.91(+5.33%) |
Jul 27, 2006 | 17.31 | 17.46 | 16.88 | 17.08 | 253,545 | +0.01(+0.06%) |
Jul 26, 2006 | 17.76 | 17.76 | 16.53 | 17.07 | 1,049,014 | -0.95(-5.27%) |
Jul 25, 2006 | 13.11 | 20.98 | 12.64 | 18.02 | 6,434,284 | +4.97(+38.08%) |
Jul 24, 2006 | 11.80 | 13.21 | 11.75 | 13.05 | 429,423 | +1.70(+14.98%) |
Jul 21, 2006 | 10.81 | 11.41 | 10.40 | 11.35 | 299,389 | +0.56(+5.19%) |
Jul 20, 2006 | 11.52 | 11.52 | 10.61 | 10.79 | 190,225 | -0.71(-6.17%) |
Jul 19, 2006 | 10.74 | 11.70 | 10.73 | 11.50 | 130,833 | +0.74(+6.88%) |
Jul 18, 2006 | 11.53 | 11.75 | 10.73 | 10.76 | 176,268 | -0.73(-6.35%) |
Jul 17, 2006 | 11.86 | 11.86 | 11.32 | 11.49 | 221,415 | -0.37(-3.12%) |
Jul 14, 2006 | 11.93 | 11.95 | 11.67 | 11.86 | 125,165 | -0.14(-1.17%) |
Jul 13, 2006 | 12.15 | 12.45 | 11.80 | 12.00 | 197,282 | -0.20(-1.64%) |
Jul 12, 2006 | 12.51 | 12.77 | 12.08 | 12.20 | 132,818 | -0.40(-3.17%) |
Jul 11, 2006 | 12.00 | 12.77 | 11.93 | 12.60 | 202,596 | +0.59(+4.91%) |
Jul 10, 2006 | 12.52 | 12.76 | 11.73 | 12.01 | 147,201 | -0.46(-3.69%) |
Jul 07, 2006 | 12.71 | 13.02 | 12.31 | 12.47 | 185,231 | -0.22(-1.73%) |
Jul 06, 2006 | 12.60 | 12.99 | 12.55 | 12.69 | 160,093 | +0.09(+0.71%) |
Jul 05, 2006 | 12.93 | 13.01 | 12.00 | 12.60 | 281,654 | -0.50(-3.82%) |
Jul 03, 2006 | 12.70 | 13.22 | 12.32 | 13.10 | 108,608 | +0.39(+3.07%) |
Jun 30, 2006 | 12.37 | 13.00 | 12.36 | 12.71 | 1,142,705 | +0.41(+3.33%) |
Jun 29, 2006 | 11.96 | 12.37 | 11.96 | 12.30 | 346,700 | +0.37(+3.10%) |
Jun 28, 2006 | 11.76 | 12.34 | 11.65 | 11.93 | 185,136 | +0.17(+1.45%) |
Jun 27, 2006 | 12.22 | 12.36 | 11.74 | 11.76 | 79,037 | -0.39(-3.21%) |
Jun 26, 2006 | 12.01 | 12.26 | 11.91 | 12.15 | 89,100 | +0.19(+1.59%) |
Jun 23, 2006 | 11.94 | 12.30 | 11.62 | 11.96 | 193,150 | -0.04(-0.33%) |
Jun 22, 2006 | 12.26 | 12.45 | 11.95 | 12.00 | 115,109 | -0.26(-2.12%) |
Jun 21, 2006 | 11.91 | 12.50 | 11.63 | 12.26 | 235,614 | +0.35(+2.94%) |
Jun 20, 2006 | 12.39 | 12.44 | 11.86 | 11.91 | 186,498 | -0.42(-3.41%) |
Jun 19, 2006 | 13.01 | 13.19 | 12.32 | 12.33 | 204,448 | -0.66(-5.08%) |
Jun 16, 2006 | 13.12 | 13.38 | 12.90 | 12.99 | 260,381 | -0.12(-0.92%) |
Jun 15, 2006 | 13.00 | 13.55 | 12.87 | 13.11 | 239,443 | +0.21(+1.63%) |
Jun 14, 2006 | 13.15 | 13.47 | 12.84 | 12.90 | 166,526 | -0.29(-2.20%) |
Jun 13, 2006 | 13.66 | 13.90 | 13.12 | 13.19 | 289,820 | -0.41(-3.01%) |
Jun 12, 2006 | 13.75 | 13.75 | 13.52 | 13.60 | 200,880 | -0.22(-1.59%) |
Jun 09, 2006 | 13.04 | 14.05 | 13.04 | 13.82 | 280,792 | +0.81(+6.23%) |
Jun 08, 2006 | 12.81 | 13.22 | 12.56 | 13.01 | 488,823 | +0.24(+1.88%) |
Jun 07, 2006 | 12.97 | 13.26 | 12.29 | 12.77 | 575,292 | -0.25(-1.92%) |
Jun 06, 2006 | 13.62 | 13.62 | 12.88 | 13.02 | 334,640 | -0.57(-4.19%) |
Jun 05, 2006 | 13.84 | 13.96 | 13.50 | 13.59 | 324,541 | -0.21(-1.52%) |
Jun 02, 2006 | 14.10 | 14.23 | 13.71 | 13.80 | 205,724 | -0.30(-2.13%) |
Jun 01, 2006 | 14.24 | 14.28 | 13.82 | 14.10 | 294,407 | -0.14(-0.98%) |
May 31, 2006 | 13.26 | 14.31 | 13.26 | 14.24 | 479,018 | +0.98(+7.39%) |
May 30, 2006 | 13.39 | 13.54 | 12.97 | 13.26 | 176,793 | -0.12(-0.90%) |
May 26, 2006 | 12.61 | 13.78 | 12.61 | 13.38 | 325,854 | +0.83(+6.61%) |
May 25, 2006 | 12.15 | 12.62 | 12.10 | 12.55 | 267,477 | +0.49(+4.06%) |
May 24, 2006 | 12.36 | 12.55 | 11.59 | 12.06 | 326,997 | -0.30(-2.43%) |
May 23, 2006 | 13.36 | 13.96 | 12.36 | 12.36 | 287,100 | -0.91(-6.86%) |
May 22, 2006 | 12.90 | 13.44 | 12.80 | 13.27 | 265,955 | +0.36(+2.79%) |
May 19, 2006 | 13.53 | 14.12 | 12.70 | 12.91 | 348,093 | -0.65(-4.79%) |
May 18, 2006 | 13.66 | 13.93 | 13.31 | 13.56 | 217,543 | -0.08(-0.59%) |
May 17, 2006 | 14.40 | 14.42 | 13.62 | 13.64 | 253,986 | -0.84(-5.80%) |
May 16, 2006 | 14.50 | 14.50 | 14.29 | 14.48 | 262,645 | -0.10(-0.69%) |
May 15, 2006 | 14.58 | 14.68 | 14.31 | 14.58 | 315,487 | -0.09(-0.61%) |
May 12, 2006 | 14.60 | 14.68 | 14.20 | 14.67 | 771,461 | +0.09(+0.62%) |
May 11, 2006 | 15.01 | 15.01 | 14.34 | 14.58 | 601,381 | -0.32(-2.15%) |
May 10, 2006 | 14.63 | 15.04 | 14.41 | 14.90 | 403,266 | +0.27(+1.85%) |
May 09, 2006 | 15.24 | 16.70 | 14.61 | 14.63 | 490,588 | -1.34(-8.39%) |
May 08, 2006 | 16.24 | 16.65 | 15.65 | 15.97 | 162,231 | -0.40(-2.44%) |
May 05, 2006 | 15.70 | 16.67 | 15.70 | 16.37 | 183,219 | +0.75(+4.80%) |
May 04, 2006 | 15.59 | 15.80 | 15.57 | 15.62 | 83,996 | +0.02(+0.13%) |
May 03, 2006 | 15.88 | 15.90 | 15.47 | 15.60 | 134,609 | -0.24(-1.52%) |
May 02, 2006 | 16.35 | 16.64 | 15.66 | 15.84 | 226,810 | -0.52(-3.18%) |
May 01, 2006 | 16.88 | 16.98 | 16.36 | 16.36 | 198,530 | -0.55(-3.25%) |
Apr 28, 2006 | 16.54 | 17.06 | 16.41 | 16.91 | 98,100 | +0.43(+2.61%) |
Apr 27, 2006 | 16.60 | 17.22 | 16.47 | 16.48 | 162,511 | -0.11(-0.66%) |
Apr 26, 2006 | 16.35 | 16.60 | 16.15 | 16.59 | 221,816 | +0.22(+1.34%) |
Apr 25, 2006 | 16.50 | 16.87 | 15.99 | 16.37 | 367,685 | -0.21(-1.27%) |
Apr 24, 2006 | 16.75 | 16.84 | 16.29 | 16.58 | 301,207 | -0.14(-0.84%) |
Apr 21, 2006 | 17.20 | 17.40 | 16.63 | 16.72 | 349,621 | -0.03(-0.18%) |
Apr 20, 2006 | 16.90 | 16.95 | 16.68 | 16.75 | 202,400 | -0.15(-0.89%) |
Apr 19, 2006 | 16.63 | 17.16 | 16.37 | 16.90 | 372,270 | +0.25(+1.50%) |
Apr 18, 2006 | 16.58 | 16.81 | 16.18 | 16.65 | 188,951 | +0.08(+0.48%) |
Apr 17, 2006 | 16.54 | 16.63 | 15.90 | 16.57 | 247,390 | +0.18(+1.10%) |
Apr 13, 2006 | 15.97 | 16.53 | 15.44 | 16.39 | 398,355 | +0.51(+3.21%) |
Apr 12, 2006 | 15.33 | 15.99 | 15.18 | 15.88 | 462,754 | +0.55(+3.59%) |
Apr 11, 2006 | 15.59 | 15.60 | 14.52 | 15.33 | 738,998 | -0.13(-0.84%) |
Apr 10, 2006 | 17.76 | 17.76 | 12.93 | 15.46 | 5,499,547 | -2.18(-12.36%) |
Apr 07, 2006 | 18.25 | 18.46 | 17.54 | 17.64 | 224,506 | -0.53(-2.92%) |
Apr 06, 2006 | 19.01 | 19.01 | 18.16 | 18.17 | 113,210 | -0.76(-4.01%) |
Apr 05, 2006 | 18.73 | 19.01 | 18.67 | 18.93 | 100,118 | +0.12(+0.64%) |
Apr 04, 2006 | 19.02 | 19.11 | 18.54 | 18.81 | 403,919 | -0.28(-1.47%) |
Apr 03, 2006 | 19.53 | 19.99 | 18.90 | 19.09 | 181,762 | -0.57(-2.90%) |
Mar 31, 2006 | 19.66 | 19.74 | 19.54 | 19.66 | 283,827 | +0.10(+0.51%) |
Mar 30, 2006 | 19.47 | 19.79 | 19.30 | 19.56 | 195,583 | +0.01(+0.05%) |
Mar 29, 2006 | 18.93 | 19.90 | 18.61 | 19.55 | 213,547 | +0.77(+4.10%) |
Mar 28, 2006 | 19.32 | 19.54 | 18.61 | 18.78 | 262,938 | -0.61(-3.15%) |
Mar 27, 2006 | 19.77 | 20.07 | 19.34 | 19.39 | 145,692 | -0.38(-1.92%) |
Mar 24, 2006 | 19.30 | 20.05 | 18.56 | 19.77 | 295,591 | +0.60(+3.13%) |
Mar 23, 2006 | 19.86 | 19.95 | 19.02 | 19.17 | 258,600 | -0.65(-3.28%) |
Mar 22, 2006 | 20.09 | 20.21 | 19.37 | 19.82 | 250,500 | -0.65(-3.18%) |
Mar 21, 2006 | 21.06 | 21.62 | 20.26 | 20.47 | 174,202 | -0.64(-3.03%) |
Mar 20, 2006 | 21.36 | 21.69 | 21.07 | 21.11 | 141,344 | -0.22(-1.03%) |
Mar 17, 2006 | 21.60 | 21.61 | 20.63 | 21.33 | 256,962 | -0.10(-0.47%) |
Mar 16, 2006 | 21.95 | 22.39 | 21.35 | 21.43 | 216,085 | -0.18(-0.83%) |
Mar 15, 2006 | 21.97 | 22.06 | 21.52 | 21.61 | 155,788 | -0.39(-1.77%) |
Mar 14, 2006 | 22.37 | 22.47 | 22.00 | 22.00 | 129,541 | -0.42(-1.87%) |
Mar 13, 2006 | 22.68 | 22.86 | 22.32 | 22.42 | 99,828 | -0.18(-0.80%) |
Mar 10, 2006 | 22.21 | 22.68 | 21.25 | 22.60 | 164,195 | +0.30(+1.35%) |
Mar 09, 2006 | 23.53 | 23.63 | 22.23 | 22.30 | 198,821 | -1.11(-4.74%) |
Mar 08, 2006 | 23.63 | 23.73 | 23.10 | 23.41 | 120,350 | -0.21(-0.89%) |
Mar 07, 2006 | 24.00 | 24.00 | 23.00 | 23.62 | 137,284 | -0.22(-0.92%) |
Mar 06, 2006 | 23.99 | 24.03 | 23.43 | 23.84 | 97,569 | -0.16(-0.67%) |
Mar 03, 2006 | 23.99 | 24.34 | 23.28 | 24.00 | 187,222 | +0.05(+0.21%) |
Mar 02, 2006 | 23.83 | 24.55 | 23.36 | 23.95 | 319,521 | +0.21(+0.88%) |
Mar 01, 2006 | 23.77 | 24.06 | 23.36 | 23.74 | 114,097 | -0.10(-0.42%) |
Feb 28, 2006 | 24.33 | 24.31 | 23.51 | 23.84 | 253,858 | -0.49(-2.01%) |
Feb 27, 2006 | 23.88 | 24.65 | 23.81 | 24.33 | 265,830 | +0.44(+1.84%) |
Feb 24, 2006 | 24.10 | 24.10 | 23.56 | 23.89 | 224,732 | -0.31(-1.28%) |
Feb 23, 2006 | 24.00 | 24.25 | 23.85 | 24.20 | 231,820 | +0.25(+1.04%) |
Feb 22, 2006 | 24.37 | 24.37 | 23.87 | 23.95 | 266,000 | -0.42(-1.72%) |
Feb 21, 2006 | 24.95 | 24.98 | 23.85 | 24.37 | 216,043 | -0.68(-2.71%) |
Feb 17, 2006 | 25.05 | 25.21 | 23.85 | 25.05 | 490,577 | +0.00(+0.00%) |
Feb 16, 2006 | 23.67 | 25.44 | 23.67 | 25.05 | 624,100 | +1.36(+5.74%) |
Feb 15, 2006 | 22.13 | 23.76 | 21.72 | 23.69 | 588,814 | +1.52(+6.86%) |
Feb 14, 2006 | 21.33 | 22.41 | 21.01 | 22.17 | 622,622 | +0.84(+3.94%) |
Feb 13, 2006 | 20.44 | 21.42 | 20.17 | 21.33 | 337,378 | +0.96(+4.71%) |
Feb 10, 2006 | 20.14 | 20.37 | 19.92 | 20.37 | 190,261 | +0.30(+1.49%) |
Feb 09, 2006 | 20.11 | 20.50 | 20.05 | 20.07 | 131,342 | -0.16(-0.79%) |
Feb 08, 2006 | 20.09 | 20.24 | 19.60 | 20.23 | 304,567 | +0.14(+0.70%) |
Feb 07, 2006 | 20.51 | 20.51 | 19.96 | 20.09 | 185,514 | -0.35(-1.71%) |
Feb 06, 2006 | 20.48 | 20.72 | 20.00 | 20.44 | 134,135 | -0.10(-0.49%) |
Feb 03, 2006 | 20.51 | 20.79 | 20.33 | 20.54 | 114,827 | -0.14(-0.68%) |
Feb 02, 2006 | 20.06 | 20.81 | 20.03 | 20.68 | 195,246 | +0.65(+3.25%) |
Feb 01, 2006 | 20.47 | 20.53 | 19.93 | 20.03 | 295,055 | -0.37(-1.81%) |
Jan 31, 2006 | 20.75 | 20.95 | 20.30 | 20.40 | 260,014 | -0.37(-1.78%) |
Jan 30, 2006 | 21.80 | 22.00 | 20.75 | 20.77 | 249,442 | -0.84(-3.89%) |
Jan 27, 2006 | 21.80 | 22.00 | 21.29 | 21.61 | 169,413 | -0.09(-0.41%) |
Jan 26, 2006 | 22.23 | 22.25 | 21.60 | 21.70 | 91,288 | -0.36(-1.63%) |
Jan 25, 2006 | 21.80 | 22.30 | 21.71 | 22.06 | 467,097 | +0.31(+1.43%) |
Jan 24, 2006 | 21.90 | 22.05 | 21.62 | 21.75 | 92,929 | -0.04(-0.18%) |
Jan 23, 2006 | 22.25 | 22.30 | 21.20 | 21.79 | 222,049 | -0.29(-1.31%) |
Jan 20, 2006 | 22.30 | 22.31 | 21.97 | 22.08 | 215,142 | -0.12(-0.54%) |
Jan 19, 2006 | 22.47 | 22.65 | 22.04 | 22.20 | 178,638 | -0.34(-1.51%) |
Jan 18, 2006 | 22.48 | 23.20 | 21.84 | 22.54 | 340,546 | +0.12(+0.54%) |
Jan 17, 2006 | 22.45 | 22.91 | 22.34 | 22.42 | 107,109 | -0.17(-0.75%) |
Jan 13, 2006 | 22.96 | 23.12 | 22.53 | 22.59 | 95,018 | -0.26(-1.14%) |
Jan 12, 2006 | 23.84 | 24.00 | 22.81 | 22.85 | 170,100 | -0.87(-3.67%) |
Jan 11, 2006 | 23.50 | 23.95 | 22.95 | 23.72 | 414,452 | -0.16(-0.67%) |
Jan 10, 2006 | 24.11 | 24.11 | 23.50 | 23.88 | 182,854 | -0.32(-1.32%) |
Jan 09, 2006 | 24.10 | 24.35 | 23.84 | 24.20 | 245,273 | +0.20(+0.83%) |
Jan 06, 2006 | 23.98 | 24.68 | 23.38 | 24.00 | 894,052 | +1.14(+4.99%) |
Jan 05, 2006 | 22.62 | 23.12 | 22.21 | 22.86 | 183,539 | +0.32(+1.42%) |
Jan 04, 2006 | 21.68 | 22.54 | 21.68 | 22.54 | 346,017 | +0.96(+4.45%) |