Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.70 | 13.73 | 13.52 | 13.71 | 142,926 | +0.10(+0.74%) |
Dec 28, 2006 | 13.56 | 13.68 | 13.33 | 13.61 | 181,994 | +0.08(+0.62%) |
Dec 27, 2006 | 13.63 | 13.64 | 13.20 | 13.53 | 195,571 | -0.02(-0.12%) |
Dec 26, 2006 | 13.51 | 13.61 | 13.18 | 13.54 | 168,946 | +0.06(+0.43%) |
Dec 22, 2006 | 13.34 | 13.50 | 13.17 | 13.48 | 257,570 | +0.28(+2.08%) |
Dec 21, 2006 | 14.19 | 14.19 | 12.32 | 13.21 | 786,755 | -3.01(-18.57%) |
Dec 20, 2006 | 16.36 | 16.36 | 16.16 | 16.22 | 36,836 | -0.05(-0.31%) |
Dec 19, 2006 | 16.27 | 16.31 | 16.13 | 16.27 | 66,342 | -0.12(-0.71%) |
Dec 18, 2006 | 16.51 | 16.56 | 16.28 | 16.39 | 68,285 | -0.06(-0.36%) |
Dec 15, 2006 | 16.76 | 16.76 | 16.44 | 16.45 | 154,497 | -0.21(-1.25%) |
Dec 14, 2006 | 16.61 | 16.80 | 16.56 | 16.66 | 76,195 | +0.05(+0.30%) |
Dec 13, 2006 | 16.65 | 16.67 | 16.40 | 16.61 | 204,528 | +0.15(+0.91%) |
Dec 12, 2006 | 16.60 | 16.66 | 16.29 | 16.46 | 76,167 | -0.11(-0.66%) |
Dec 11, 2006 | 16.31 | 16.61 | 16.26 | 16.56 | 240,745 | +0.19(+1.17%) |
Dec 08, 2006 | 16.37 | 16.58 | 16.36 | 16.37 | 27,749 | -0.10(-0.61%) |
Dec 07, 2006 | 16.69 | 16.71 | 16.46 | 16.47 | 89,687 | -0.13(-0.80%) |
Dec 06, 2006 | 16.81 | 16.81 | 16.46 | 16.61 | 63,262 | -0.12(-0.70%) |
Dec 05, 2006 | 16.86 | 16.87 | 16.64 | 16.72 | 102,388 | -0.04(-0.25%) |
Dec 04, 2006 | 16.82 | 16.91 | 16.64 | 16.76 | 101,857 | +0.02(+0.10%) |
Dec 01, 2006 | 16.87 | 16.87 | 16.52 | 16.75 | 116,641 | -0.02(-0.10%) |
Nov 30, 2006 | 16.10 | 16.78 | 15.95 | 16.76 | 240,514 | +0.70(+4.36%) |
Nov 29, 2006 | 16.10 | 16.21 | 15.91 | 16.06 | 68,736 | +0.07(+0.42%) |
Nov 28, 2006 | 15.86 | 16.02 | 15.78 | 16.00 | 83,222 | +0.18(+1.16%) |
Nov 27, 2006 | 16.17 | 16.17 | 15.81 | 15.81 | 140,965 | -0.44(-2.72%) |
Nov 24, 2006 | 16.06 | 16.26 | 16.06 | 16.26 | 23,350 | +0.06(+0.36%) |
Nov 22, 2006 | 16.31 | 16.31 | 16.12 | 16.20 | 91,935 | -0.02(-0.10%) |
Nov 21, 2006 | 16.36 | 16.36 | 16.15 | 16.21 | 164,255 | -0.03(-0.21%) |
Nov 20, 2006 | 15.85 | 16.36 | 15.85 | 16.25 | 395,017 | +0.40(+2.53%) |
Nov 17, 2006 | 15.74 | 16.06 | 15.65 | 15.85 | 938,098 | +0.09(+0.58%) |
Nov 16, 2006 | 15.76 | 15.83 | 15.67 | 15.75 | 185,143 | -0.01(-0.05%) |
Nov 15, 2006 | 15.71 | 15.81 | 15.65 | 15.76 | 122,580 | +0.01(+0.05%) |
Nov 14, 2006 | 15.80 | 15.80 | 15.54 | 15.75 | 190,933 | +0.01(+0.05%) |
Nov 13, 2006 | 15.72 | 15.85 | 15.66 | 15.75 | 163,228 | +0.08(+0.48%) |
Nov 10, 2006 | 15.85 | 16.11 | 15.67 | 15.67 | 563,301 | -0.22(-1.37%) |
Nov 09, 2006 | 16.52 | 16.52 | 15.81 | 15.89 | 144,532 | -0.60(-3.64%) |
Nov 08, 2006 | 16.79 | 16.81 | 16.36 | 16.49 | 154,449 | -0.32(-1.89%) |
Nov 07, 2006 | 16.17 | 16.94 | 16.03 | 16.81 | 246,187 | +0.67(+4.14%) |
Nov 06, 2006 | 15.55 | 16.21 | 15.55 | 16.14 | 316,086 | +0.38(+2.38%) |
Nov 03, 2006 | 15.95 | 16.18 | 15.69 | 15.76 | 174,525 | -0.31(-1.92%) |
Nov 02, 2006 | 16.41 | 16.68 | 16.01 | 16.07 | 92,904 | -0.49(-2.97%) |
Nov 01, 2006 | 17.11 | 17.11 | 16.53 | 16.56 | 80,093 | -0.53(-3.12%) |
Oct 31, 2006 | 16.91 | 17.13 | 16.90 | 17.10 | 68,314 | +0.04(+0.24%) |
Oct 30, 2006 | 16.80 | 17.12 | 16.77 | 17.06 | 41,463 | +0.26(+1.54%) |
Oct 27, 2006 | 16.96 | 17.17 | 16.77 | 16.80 | 42,483 | -0.26(-1.52%) |
Oct 26, 2006 | 16.84 | 17.10 | 16.74 | 17.06 | 35,481 | +0.32(+1.89%) |
Oct 25, 2006 | 16.61 | 16.81 | 16.58 | 16.74 | 57,792 | +0.05(+0.30%) |
Oct 24, 2006 | 16.66 | 16.92 | 16.60 | 16.69 | 39,673 | +0.04(+0.25%) |
Oct 23, 2006 | 16.68 | 16.79 | 16.51 | 16.65 | 53,817 | -0.05(-0.30%) |
Oct 20, 2006 | 16.65 | 16.70 | 16.53 | 16.70 | 44,329 | +0.05(+0.30%) |
Oct 19, 2006 | 16.56 | 16.79 | 16.54 | 16.65 | 20,879 | +0.00(+0.00%) |
Oct 18, 2006 | 16.68 | 16.81 | 16.52 | 16.65 | 43,792 | +0.01(+0.05%) |
Oct 17, 2006 | 16.46 | 16.72 | 16.46 | 16.64 | 55,730 | +0.03(+0.20%) |
Oct 16, 2006 | 16.54 | 16.73 | 16.31 | 16.61 | 136,498 | +0.01(+0.05%) |
Oct 13, 2006 | 15.61 | 16.60 | 15.17 | 16.60 | 139,281 | +0.93(+5.97%) |
Oct 12, 2006 | 15.02 | 15.68 | 14.88 | 15.66 | 135,343 | +0.71(+4.74%) |
Oct 11, 2006 | 14.90 | 15.00 | 14.81 | 14.95 | 53,185 | +0.03(+0.22%) |
Oct 10, 2006 | 15.02 | 15.11 | 14.90 | 14.92 | 215,781 | -0.10(-0.67%) |
Oct 09, 2006 | 14.96 | 15.10 | 14.94 | 15.02 | 92,474 | +0.01(+0.06%) |
Oct 06, 2006 | 15.38 | 15.38 | 14.98 | 15.01 | 96,161 | -0.47(-3.02%) |
Oct 05, 2006 | 15.14 | 15.73 | 15.14 | 15.48 | 78,910 | +0.29(+1.92%) |
Oct 04, 2006 | 14.91 | 15.20 | 14.88 | 15.19 | 44,538 | +0.20(+1.34%) |
Oct 03, 2006 | 15.29 | 15.40 | 14.95 | 14.99 | 97,636 | -0.39(-2.55%) |
Oct 02, 2006 | 15.45 | 15.56 | 15.25 | 15.38 | 131,905 | -0.08(-0.49%) |
Sep 29, 2006 | 15.45 | 15.59 | 15.40 | 15.45 | 87,046 | -0.03(-0.16%) |
Sep 28, 2006 | 15.65 | 15.67 | 15.40 | 15.48 | 116,040 | -0.06(-0.38%) |
Sep 27, 2006 | 15.77 | 15.92 | 15.39 | 15.54 | 139,941 | -0.38(-2.41%) |
Sep 26, 2006 | 16.81 | 17.46 | 15.75 | 15.92 | 881,851 | -1.46(-8.40%) |
Sep 25, 2006 | 16.92 | 17.41 | 16.78 | 17.38 | 160,743 | +0.48(+2.81%) |
Sep 22, 2006 | 17.55 | 17.55 | 16.73 | 16.91 | 48,120 | -0.63(-3.62%) |
Sep 21, 2006 | 17.57 | 17.59 | 17.30 | 17.54 | 19,633 | -0.03(-0.19%) |
Sep 20, 2006 | 17.66 | 17.79 | 17.37 | 17.57 | 95,513 | +0.07(+0.38%) |
Sep 19, 2006 | 17.85 | 17.85 | 17.30 | 17.51 | 50,229 | -0.03(-0.19%) |
Sep 18, 2006 | 17.64 | 17.64 | 17.44 | 17.54 | 65,522 | +0.06(+0.33%) |
Sep 15, 2006 | 17.04 | 17.56 | 16.84 | 17.48 | 115,271 | +0.59(+3.51%) |
Sep 14, 2006 | 16.70 | 16.91 | 16.69 | 16.89 | 44,785 | +0.12(+0.70%) |
Sep 13, 2006 | 16.22 | 16.77 | 16.15 | 16.77 | 34,152 | +0.50(+3.08%) |
Sep 12, 2006 | 16.15 | 16.27 | 15.98 | 16.27 | 170,736 | +0.18(+1.09%) |
Sep 11, 2006 | 15.90 | 16.15 | 15.90 | 16.10 | 50,714 | +0.08(+0.47%) |
Sep 08, 2006 | 16.16 | 16.16 | 15.94 | 16.02 | 43,818 | -0.16(-0.98%) |
Sep 07, 2006 | 16.54 | 16.73 | 16.17 | 16.18 | 215,707 | -0.44(-2.66%) |
Sep 06, 2006 | 16.81 | 16.98 | 16.62 | 16.62 | 39,339 | -0.26(-1.53%) |
Sep 05, 2006 | 16.86 | 17.07 | 16.76 | 16.88 | 38,575 | +0.10(+0.60%) |
Sep 01, 2006 | 16.71 | 16.80 | 16.40 | 16.78 | 68,312 | +0.13(+0.75%) |
Aug 31, 2006 | 17.22 | 17.24 | 16.66 | 16.66 | 64,541 | -0.45(-2.63%) |
Aug 30, 2006 | 17.78 | 17.78 | 17.08 | 17.11 | 52,464 | -0.70(-3.94%) |
Aug 29, 2006 | 17.43 | 17.83 | 17.11 | 17.81 | 46,008 | +0.48(+2.74%) |
Aug 28, 2006 | 17.59 | 17.80 | 17.32 | 17.33 | 94,022 | -0.36(-2.03%) |
Aug 25, 2006 | 17.52 | 17.82 | 17.52 | 17.69 | 21,660 | +0.10(+0.57%) |
Aug 24, 2006 | 17.69 | 17.69 | 17.44 | 17.59 | 46,680 | +0.03(+0.19%) |
Aug 23, 2006 | 17.58 | 17.75 | 17.47 | 17.56 | 51,296 | -0.05(-0.28%) |
Aug 22, 2006 | 17.42 | 17.77 | 17.42 | 17.61 | 18,234 | +0.12(+0.67%) |
Aug 21, 2006 | 17.61 | 17.81 | 17.47 | 17.49 | 34,812 | -0.18(-0.99%) |
Aug 18, 2006 | 17.87 | 17.89 | 17.61 | 17.67 | 20,723 | -0.08(-0.47%) |
Aug 17, 2006 | 17.76 | 17.87 | 17.69 | 17.75 | 30,166 | -0.10(-0.56%) |
Aug 16, 2006 | 17.77 | 17.86 | 17.57 | 17.85 | 55,109 | +0.28(+1.57%) |
Aug 15, 2006 | 17.47 | 17.78 | 17.37 | 17.57 | 177,385 | +0.20(+1.15%) |
Aug 14, 2006 | 17.06 | 17.47 | 16.90 | 17.37 | 80,717 | +0.44(+2.61%) |
Aug 11, 2006 | 17.01 | 17.05 | 16.84 | 16.93 | 37,581 | -0.04(-0.25%) |
Aug 10, 2006 | 16.72 | 17.06 | 16.64 | 16.97 | 35,090 | +0.20(+1.19%) |
Aug 09, 2006 | 17.01 | 17.01 | 16.75 | 16.77 | 68,821 | +0.00(+0.00%) |
Aug 08, 2006 | 16.65 | 16.96 | 16.65 | 16.77 | 55,863 | +0.08(+0.45%) |
Aug 07, 2006 | 17.28 | 17.28 | 16.47 | 16.70 | 110,800 | -0.58(-3.33%) |
Aug 04, 2006 | 16.86 | 17.29 | 16.86 | 17.27 | 129,481 | +0.54(+3.24%) |
Aug 03, 2006 | 16.67 | 16.80 | 16.25 | 16.73 | 121,112 | +0.04(+0.25%) |
Aug 02, 2006 | 16.16 | 16.78 | 15.99 | 16.69 | 54,890 | +0.67(+4.17%) |
Aug 01, 2006 | 16.91 | 16.96 | 15.90 | 16.02 | 169,296 | -0.94(-5.56%) |
Jul 31, 2006 | 16.73 | 17.10 | 16.61 | 16.96 | 47,466 | +0.16(+0.94%) |
Jul 28, 2006 | 16.77 | 17.32 | 16.77 | 16.81 | 54,187 | +0.11(+0.65%) |
Jul 27, 2006 | 16.67 | 16.91 | 16.50 | 16.70 | 49,666 | +0.06(+0.35%) |
Jul 26, 2006 | 16.60 | 16.76 | 16.56 | 16.64 | 43,928 | -0.05(-0.30%) |
Jul 25, 2006 | 16.69 | 17.01 | 16.61 | 16.69 | 50,594 | -0.02(-0.10%) |
Jul 24, 2006 | 16.69 | 16.79 | 16.65 | 16.71 | 61,354 | +0.14(+0.86%) |
Jul 21, 2006 | 16.91 | 17.09 | 16.50 | 16.56 | 43,824 | -0.34(-2.02%) |
Jul 20, 2006 | 16.91 | 17.34 | 16.79 | 16.91 | 60,287 | +0.19(+1.15%) |
Jul 19, 2006 | 16.74 | 16.97 | 16.68 | 16.71 | 144,513 | +0.02(+0.10%) |
Jul 18, 2006 | 16.90 | 17.16 | 16.27 | 16.70 | 68,880 | -0.03(-0.20%) |
Jul 17, 2006 | 16.62 | 17.13 | 16.41 | 16.73 | 64,807 | +0.11(+0.65%) |
Jul 14, 2006 | 17.30 | 17.44 | 16.43 | 16.62 | 114,858 | -0.72(-4.14%) |
Jul 13, 2006 | 17.31 | 17.66 | 17.11 | 17.34 | 122,043 | +0.02(+0.10%) |
Jul 12, 2006 | 17.52 | 17.78 | 17.27 | 17.32 | 100,287 | -0.20(-1.14%) |
Jul 11, 2006 | 17.25 | 17.57 | 17.17 | 17.52 | 68,006 | +0.33(+1.89%) |
Jul 10, 2006 | 17.27 | 17.61 | 17.11 | 17.20 | 36,741 | -0.01(-0.05%) |
Jul 07, 2006 | 17.46 | 17.60 | 16.78 | 17.21 | 78,381 | -0.34(-1.95%) |
Jul 06, 2006 | 17.93 | 18.11 | 17.24 | 17.55 | 132,570 | -0.31(-1.73%) |
Jul 05, 2006 | 18.36 | 18.51 | 17.79 | 17.86 | 84,791 | -0.59(-3.21%) |
Jul 03, 2006 | 18.02 | 18.54 | 18.02 | 18.45 | 48,154 | +0.37(+2.03%) |
Jun 30, 2006 | 18.52 | 18.52 | 17.97 | 18.08 | 371,439 | -0.31(-1.68%) |
Jun 29, 2006 | 18.22 | 18.41 | 17.84 | 18.39 | 120,556 | +0.34(+1.90%) |
Jun 28, 2006 | 17.55 | 18.05 | 17.49 | 18.05 | 103,950 | +0.54(+3.10%) |
Jun 27, 2006 | 18.29 | 18.35 | 17.27 | 17.51 | 148,337 | -0.78(-4.29%) |
Jun 26, 2006 | 18.81 | 18.85 | 17.68 | 18.29 | 145,003 | -0.43(-2.32%) |
Jun 23, 2006 | 18.45 | 18.94 | 18.30 | 18.73 | 345,790 | +0.28(+1.49%) |
Jun 22, 2006 | 18.65 | 18.65 | 18.27 | 18.45 | 284,619 | -0.18(-0.94%) |
Jun 21, 2006 | 19.76 | 20.29 | 18.43 | 18.63 | 868,998 | -3.05(-14.05%) |
Jun 20, 2006 | 21.97 | 22.34 | 21.48 | 21.67 | 50,521 | -0.31(-1.40%) |
Jun 19, 2006 | 22.36 | 22.73 | 21.90 | 21.98 | 45,351 | -0.35(-1.57%) |
Jun 16, 2006 | 22.19 | 22.56 | 22.19 | 22.33 | 141,391 | +0.03(+0.15%) |
Jun 15, 2006 | 21.08 | 22.51 | 20.89 | 22.30 | 49,447 | +1.39(+6.67%) |
Jun 14, 2006 | 20.88 | 21.20 | 20.86 | 20.90 | 47,309 | -0.01(-0.04%) |
Jun 13, 2006 | 21.42 | 21.47 | 20.55 | 20.91 | 78,173 | -0.63(-2.91%) |
Jun 12, 2006 | 22.16 | 22.26 | 21.53 | 21.54 | 42,796 | -0.62(-2.79%) |
Jun 09, 2006 | 22.85 | 22.85 | 22.07 | 22.16 | 55,548 | -0.57(-2.50%) |
Jun 08, 2006 | 22.25 | 23.31 | 21.71 | 22.72 | 111,245 | +0.37(+1.64%) |
Jun 07, 2006 | 22.60 | 22.72 | 22.29 | 22.36 | 41,481 | -0.14(-0.63%) |
Jun 06, 2006 | 22.55 | 22.73 | 22.38 | 22.50 | 50,117 | -0.03(-0.15%) |
Jun 05, 2006 | 22.80 | 23.05 | 22.53 | 22.53 | 72,057 | -0.32(-1.39%) |
Jun 02, 2006 | 23.31 | 23.57 | 22.76 | 22.85 | 46,899 | -0.33(-1.44%) |
Jun 01, 2006 | 23.23 | 23.31 | 23.01 | 23.18 | 88,274 | +0.07(+0.29%) |
May 31, 2006 | 22.67 | 23.36 | 22.63 | 23.11 | 162,550 | +0.47(+2.06%) |
May 30, 2006 | 23.31 | 23.35 | 22.53 | 22.65 | 59,131 | -0.71(-3.04%) |
May 26, 2006 | 23.73 | 23.98 | 23.14 | 23.36 | 16,169 | -0.22(-0.92%) |
May 25, 2006 | 22.79 | 23.78 | 22.72 | 23.57 | 65,239 | +1.00(+4.44%) |
May 24, 2006 | 23.34 | 23.37 | 22.30 | 22.57 | 63,213 | -0.71(-3.05%) |
May 23, 2006 | 23.78 | 23.99 | 23.27 | 23.28 | 39,871 | -0.28(-1.20%) |
May 22, 2006 | 23.41 | 24.00 | 23.40 | 23.57 | 89,325 | -0.17(-0.70%) |
May 19, 2006 | 22.66 | 24.10 | 22.66 | 23.73 | 65,778 | +0.98(+4.29%) |
May 18, 2006 | 23.86 | 23.86 | 22.62 | 22.76 | 33,876 | -0.93(-3.91%) |
May 17, 2006 | 24.08 | 24.08 | 23.16 | 23.68 | 31,510 | -0.46(-1.90%) |
May 16, 2006 | 23.34 | 24.38 | 23.27 | 24.14 | 66,683 | +0.96(+4.14%) |
May 15, 2006 | 22.53 | 23.57 | 22.53 | 23.18 | 70,379 | +0.43(+1.91%) |
May 12, 2006 | 23.41 | 23.63 | 22.00 | 22.75 | 88,294 | -0.87(-3.68%) |
May 11, 2006 | 24.52 | 24.52 | 23.22 | 23.62 | 30,211 | -0.97(-3.94%) |
May 10, 2006 | 24.92 | 25.07 | 24.55 | 24.58 | 127,080 | -0.34(-1.37%) |
May 09, 2006 | 24.42 | 25.12 | 24.25 | 24.93 | 169,521 | +0.53(+2.15%) |
May 08, 2006 | 24.41 | 24.47 | 23.90 | 24.40 | 139,785 | +0.12(+0.48%) |
May 05, 2006 | 24.06 | 24.51 | 23.82 | 24.28 | 43,040 | +0.46(+1.93%) |
May 04, 2006 | 23.31 | 24.64 | 23.01 | 23.82 | 172,471 | -1.21(-4.83%) |
May 03, 2006 | 24.94 | 25.12 | 24.77 | 25.03 | 49,918 | +0.03(+0.13%) |
May 02, 2006 | 24.41 | 25.03 | 24.07 | 25.00 | 108,007 | +0.78(+3.20%) |
May 01, 2006 | 24.84 | 25.03 | 23.10 | 24.22 | 76,283 | -0.49(-1.99%) |
Apr 28, 2006 | 25.03 | 25.08 | 24.47 | 24.72 | 44,459 | -0.31(-1.23%) |
Apr 27, 2006 | 24.61 | 25.03 | 24.07 | 25.03 | 48,903 | +0.25(+1.01%) |
Apr 26, 2006 | 24.56 | 24.86 | 24.38 | 24.78 | 31,673 | +0.16(+0.64%) |
Apr 25, 2006 | 24.62 | 24.62 | 24.36 | 24.62 | 30,351 | +0.08(+0.34%) |
Apr 24, 2006 | 24.62 | 24.62 | 24.37 | 24.53 | 43,062 | +0.03(+0.14%) |
Apr 21, 2006 | 24.62 | 24.62 | 24.16 | 24.50 | 35,744 | -0.09(-0.37%) |
Apr 20, 2006 | 24.20 | 24.62 | 23.94 | 24.59 | 43,261 | +0.39(+1.62%) |
Apr 19, 2006 | 24.19 | 24.20 | 23.87 | 24.20 | 38,865 | +0.00(+0.00%) |
Apr 18, 2006 | 23.21 | 24.20 | 23.21 | 24.20 | 68,016 | +1.03(+4.43%) |
Apr 17, 2006 | 23.41 | 23.70 | 22.98 | 23.17 | 162,986 | -0.13(-0.57%) |
Apr 13, 2006 | 23.61 | 23.99 | 23.26 | 23.31 | 49,377 | -0.29(-1.24%) |
Apr 12, 2006 | 23.52 | 23.73 | 23.31 | 23.60 | 114,231 | +0.08(+0.36%) |
Apr 11, 2006 | 23.06 | 23.58 | 23.06 | 23.52 | 119,777 | +0.50(+2.18%) |
Apr 10, 2006 | 23.81 | 23.81 | 22.33 | 23.01 | 86,425 | -0.78(-3.26%) |
Apr 07, 2006 | 23.56 | 24.10 | 23.56 | 23.79 | 60,821 | +0.25(+1.06%) |
Apr 06, 2006 | 23.35 | 23.59 | 23.11 | 23.54 | 84,110 | +0.18(+0.79%) |
Apr 05, 2006 | 23.14 | 23.53 | 23.14 | 23.36 | 75,670 | +0.20(+0.86%) |
Apr 04, 2006 | 23.36 | 23.53 | 23.15 | 23.16 | 53,918 | -0.27(-1.14%) |
Apr 03, 2006 | 23.58 | 23.59 | 23.32 | 23.42 | 81,824 | -0.10(-0.43%) |
Mar 31, 2006 | 22.99 | 23.56 | 22.99 | 23.52 | 142,808 | +0.56(+2.43%) |
Mar 30, 2006 | 22.95 | 23.19 | 22.83 | 22.96 | 78,005 | +0.03(+0.11%) |
Mar 29, 2006 | 22.43 | 23.10 | 22.26 | 22.94 | 98,482 | +0.63(+2.80%) |
Mar 28, 2006 | 22.12 | 22.42 | 21.91 | 22.31 | 74,355 | +0.23(+1.02%) |
Mar 27, 2006 | 21.83 | 22.45 | 21.83 | 22.09 | 75,368 | +0.18(+0.84%) |
Mar 24, 2006 | 21.72 | 22.10 | 21.34 | 21.90 | 33,090 | +0.12(+0.54%) |
Mar 23, 2006 | 21.70 | 21.90 | 21.49 | 21.79 | 50,092 | +0.08(+0.38%) |
Mar 22, 2006 | 21.81 | 21.85 | 21.41 | 21.70 | 62,195 | -0.09(-0.42%) |
Mar 21, 2006 | 21.36 | 21.98 | 21.34 | 21.80 | 66,742 | +0.33(+1.56%) |
Mar 20, 2006 | 21.74 | 21.80 | 21.00 | 21.46 | 104,366 | -0.49(-2.24%) |
Mar 17, 2006 | 22.19 | 22.19 | 21.70 | 21.95 | 171,501 | -0.23(-1.05%) |
Mar 16, 2006 | 22.11 | 22.19 | 21.90 | 22.19 | 42,628 | +0.11(+0.49%) |
Mar 15, 2006 | 21.79 | 22.18 | 21.74 | 22.08 | 69,752 | +0.29(+1.34%) |
Mar 14, 2006 | 20.88 | 21.82 | 20.88 | 21.79 | 111,586 | +0.81(+3.86%) |
Mar 13, 2006 | 20.73 | 21.00 | 20.51 | 20.98 | 147,650 | +0.50(+2.45%) |
Mar 10, 2006 | 19.99 | 20.86 | 19.99 | 20.48 | 240,254 | +0.68(+3.41%) |
Mar 09, 2006 | 19.77 | 19.83 | 19.47 | 19.80 | 200,440 | +0.47(+2.42%) |
Mar 08, 2006 | 19.11 | 19.51 | 19.08 | 19.33 | 93,208 | +0.19(+1.00%) |
Mar 07, 2006 | 19.11 | 19.32 | 19.02 | 19.14 | 120,456 | +0.01(+0.04%) |
Mar 06, 2006 | 19.26 | 19.38 | 18.99 | 19.13 | 57,498 | +0.02(+0.13%) |
Mar 03, 2006 | 19.46 | 19.53 | 18.84 | 19.11 | 48,153 | -0.32(-1.63%) |
Mar 02, 2006 | 19.15 | 19.53 | 18.83 | 19.43 | 98,661 | +0.33(+1.70%) |
Mar 01, 2006 | 19.02 | 19.15 | 18.63 | 19.10 | 89,582 | +0.26(+1.37%) |
Feb 28, 2006 | 18.69 | 19.10 | 18.60 | 18.84 | 63,004 | +0.15(+0.80%) |
Feb 27, 2006 | 18.55 | 18.74 | 18.39 | 18.69 | 28,580 | +0.31(+1.68%) |
Feb 24, 2006 | 18.53 | 18.58 | 18.36 | 18.38 | 50,868 | -0.01(-0.05%) |
Feb 23, 2006 | 18.72 | 18.76 | 18.31 | 18.39 | 55,778 | -0.33(-1.74%) |
Feb 22, 2006 | 19.25 | 19.26 | 18.44 | 18.72 | 126,069 | -0.28(-1.49%) |
Feb 21, 2006 | 19.08 | 19.49 | 18.83 | 19.00 | 59,610 | -0.08(-0.39%) |
Feb 17, 2006 | 19.03 | 19.18 | 18.70 | 19.08 | 101,084 | +0.15(+0.79%) |
Feb 16, 2006 | 18.63 | 19.15 | 18.46 | 18.93 | 46,137 | +0.02(+0.09%) |
Feb 15, 2006 | 18.69 | 19.03 | 18.57 | 18.91 | 51,919 | +0.26(+1.39%) |
Feb 14, 2006 | 18.77 | 19.07 | 18.52 | 18.65 | 54,956 | +0.01(+0.04%) |
Feb 13, 2006 | 18.66 | 19.20 | 18.36 | 18.64 | 35,543 | -0.06(-0.31%) |
Feb 10, 2006 | 19.01 | 19.02 | 17.99 | 18.70 | 81,323 | -0.21(-1.10%) |
Feb 09, 2006 | 18.78 | 19.27 | 18.78 | 18.91 | 120,127 | +0.19(+1.03%) |
Feb 08, 2006 | 18.94 | 18.94 | 18.66 | 18.72 | 69,555 | -0.20(-1.06%) |
Feb 07, 2006 | 18.82 | 19.03 | 18.78 | 18.92 | 51,084 | +0.01(+0.04%) |
Feb 06, 2006 | 19.02 | 19.03 | 18.80 | 18.91 | 226,852 | -0.05(-0.26%) |
Feb 03, 2006 | 18.93 | 19.07 | 18.71 | 18.96 | 41,128 | -0.07(-0.35%) |
Feb 02, 2006 | 19.19 | 19.43 | 18.65 | 19.03 | 79,674 | -0.18(-0.96%) |
Feb 01, 2006 | 18.25 | 19.61 | 18.22 | 19.21 | 273,653 | +0.98(+5.35%) |
Jan 31, 2006 | 18.21 | 18.55 | 18.16 | 18.23 | 298,678 | +0.37(+2.06%) |
Jan 30, 2006 | 18.19 | 18.19 | 17.60 | 17.87 | 129,711 | -0.28(-1.56%) |
Jan 27, 2006 | 18.38 | 18.38 | 17.94 | 18.15 | 80,080 | -0.07(-0.37%) |
Jan 26, 2006 | 18.48 | 18.48 | 18.15 | 18.22 | 90,028 | -0.18(-0.95%) |
Jan 25, 2006 | 18.36 | 18.46 | 18.17 | 18.39 | 69,463 | +0.03(+0.18%) |
Jan 24, 2006 | 18.36 | 18.48 | 18.23 | 18.36 | 72,075 | -0.01(-0.05%) |
Jan 23, 2006 | 18.50 | 18.50 | 18.28 | 18.37 | 118,802 | -0.13(-0.72%) |
Jan 20, 2006 | 18.44 | 18.62 | 18.19 | 18.50 | 61,917 | +0.19(+1.05%) |
Jan 19, 2006 | 18.35 | 18.44 | 18.21 | 18.31 | 135,631 | -0.06(-0.32%) |
Jan 18, 2006 | 18.02 | 18.52 | 17.97 | 18.37 | 95,109 | +0.01(+0.05%) |
Jan 17, 2006 | 18.61 | 18.73 | 17.73 | 18.36 | 98,281 | -0.38(-2.05%) |
Jan 13, 2006 | 18.59 | 18.78 | 18.44 | 18.74 | 64,165 | +0.03(+0.13%) |
Jan 12, 2006 | 18.82 | 18.82 | 18.45 | 18.72 | 101,382 | -0.06(-0.31%) |
Jan 11, 2006 | 18.76 | 18.80 | 18.64 | 18.78 | 72,743 | +0.14(+0.76%) |
Jan 10, 2006 | 18.56 | 18.73 | 18.25 | 18.63 | 85,474 | +0.24(+1.32%) |
Jan 09, 2006 | 18.29 | 18.50 | 18.29 | 18.39 | 59,084 | +0.08(+0.46%) |
Jan 06, 2006 | 18.32 | 18.40 | 18.05 | 18.31 | 175,673 | +0.12(+0.64%) |
Jan 05, 2006 | 18.15 | 18.23 | 17.79 | 18.19 | 113,976 | +0.23(+1.25%) |
Jan 04, 2006 | 17.62 | 18.27 | 17.41 | 17.97 | 316,625 | +0.47(+2.67%) |