Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 18.62 | 18.78 | 18.51 | 18.69 | 3,470,536 | +0.23(+1.26%) |
Nov 29, 2006 | 18.47 | 18.55 | 18.35 | 18.46 | 1,969,278 | +0.08(+0.44%) |
Nov 28, 2006 | 18.27 | 18.56 | 18.27 | 18.38 | 3,122,843 | +0.11(+0.62%) |
Nov 27, 2006 | 18.32 | 18.41 | 18.21 | 18.26 | 4,677,006 | -0.11(-0.62%) |
Nov 24, 2006 | 18.64 | 18.67 | 18.37 | 18.38 | 929,889 | -0.26(-1.37%) |
Nov 22, 2006 | 18.60 | 18.73 | 18.53 | 18.63 | 2,428,686 | +0.02(+0.13%) |
Nov 21, 2006 | 18.78 | 18.80 | 18.49 | 18.61 | 3,888,605 | -0.19(-0.99%) |
Nov 20, 2006 | 19.04 | 19.06 | 18.68 | 18.80 | 3,280,572 | -0.29(-1.53%) |
Nov 17, 2006 | 19.25 | 19.34 | 18.84 | 19.09 | 4,156,081 | -0.16(-0.84%) |
Nov 16, 2006 | 19.15 | 19.30 | 19.12 | 19.25 | 3,110,048 | +0.16(+0.85%) |
Nov 15, 2006 | 18.83 | 19.17 | 18.82 | 19.09 | 4,457,514 | +0.26(+1.36%) |
Nov 14, 2006 | 18.28 | 18.93 | 18.28 | 18.83 | 6,452,875 | +0.55(+3.02%) |
Nov 13, 2006 | 18.29 | 18.33 | 18.14 | 18.28 | 3,125,796 | -0.06(-0.33%) |
Nov 10, 2006 | 18.30 | 18.47 | 18.23 | 18.34 | 3,989,985 | +0.10(+0.53%) |
Nov 09, 2006 | 18.64 | 18.73 | 18.23 | 18.24 | 3,888,359 | -0.31(-1.69%) |
Nov 08, 2006 | 18.25 | 18.61 | 18.25 | 18.56 | 3,958,488 | -0.08(-0.44%) |
Nov 07, 2006 | 18.69 | 18.84 | 18.55 | 18.64 | 2,815,751 | +0.02(+0.13%) |
Nov 06, 2006 | 18.45 | 18.78 | 18.39 | 18.61 | 5,710,736 | +0.15(+0.84%) |
Nov 03, 2006 | 18.81 | 18.86 | 18.36 | 18.46 | 5,474,511 | -0.35(-1.86%) |
Nov 02, 2006 | 19.30 | 19.51 | 18.41 | 18.81 | 9,271,334 | -0.35(-1.82%) |
Nov 01, 2006 | 19.20 | 19.34 | 19.04 | 19.16 | 7,471,103 | -0.02(-0.13%) |
Oct 31, 2006 | 19.00 | 19.24 | 18.97 | 19.18 | 3,364,974 | +0.15(+0.81%) |
Oct 30, 2006 | 18.99 | 19.13 | 18.87 | 19.03 | 1,826,559 | +0.04(+0.19%) |
Oct 27, 2006 | 18.85 | 18.99 | 18.64 | 18.99 | 2,553,443 | +0.10(+0.52%) |
Oct 26, 2006 | 18.90 | 19.04 | 18.84 | 18.89 | 2,518,747 | -0.00(-0.02%) |
Oct 25, 2006 | 19.30 | 19.36 | 18.86 | 18.90 | 4,239,252 | -0.36(-1.88%) |
Oct 24, 2006 | 19.22 | 19.27 | 19.09 | 19.26 | 1,584,183 | +0.00(+0.00%) |
Oct 23, 2006 | 18.93 | 19.29 | 18.90 | 19.26 | 1,584,921 | +0.28(+1.50%) |
Oct 20, 2006 | 18.95 | 19.01 | 18.85 | 18.97 | 1,303,173 | +0.08(+0.41%) |
Oct 19, 2006 | 18.84 | 19.08 | 18.80 | 18.90 | 1,511,839 | +0.06(+0.30%) |
Oct 18, 2006 | 18.88 | 19.04 | 18.79 | 18.84 | 1,761,597 | +0.06(+0.32%) |
Oct 17, 2006 | 18.69 | 18.88 | 18.69 | 18.78 | 1,829,758 | +0.07(+0.39%) |
Oct 16, 2006 | 18.75 | 18.80 | 18.69 | 18.71 | 2,678,937 | -0.05(-0.26%) |
Oct 13, 2006 | 18.92 | 18.98 | 18.70 | 18.75 | 2,672,785 | -0.01(-0.04%) |
Oct 12, 2006 | 18.75 | 18.81 | 18.68 | 18.76 | 2,002,743 | +0.07(+0.39%) |
Oct 11, 2006 | 18.61 | 18.77 | 18.55 | 18.69 | 3,868,428 | +0.05(+0.26%) |
Oct 10, 2006 | 18.74 | 18.77 | 18.58 | 18.64 | 3,786,979 | -0.05(-0.28%) |
Oct 09, 2006 | 18.63 | 18.81 | 18.55 | 18.69 | 2,127,008 | +0.02(+0.11%) |
Oct 06, 2006 | 18.90 | 18.92 | 18.28 | 18.67 | 6,589,443 | -0.32(-1.67%) |
Oct 05, 2006 | 18.71 | 19.01 | 18.67 | 18.99 | 4,429,216 | +0.29(+1.54%) |
Oct 04, 2006 | 18.40 | 18.71 | 18.39 | 18.70 | 2,242,659 | +0.31(+1.68%) |
Oct 03, 2006 | 18.39 | 18.44 | 18.26 | 18.39 | 1,918,342 | +0.02(+0.09%) |
Oct 02, 2006 | 18.44 | 18.55 | 18.32 | 18.38 | 2,294,826 | +0.01(+0.04%) |
Sep 29, 2006 | 18.38 | 18.49 | 18.29 | 18.37 | 3,326,587 | +0.08(+0.44%) |
Sep 28, 2006 | 18.09 | 18.32 | 18.04 | 18.29 | 2,242,905 | +0.17(+0.92%) |
Sep 27, 2006 | 18.04 | 18.19 | 17.89 | 18.12 | 2,982,831 | +0.05(+0.29%) |
Sep 26, 2006 | 18.23 | 18.27 | 17.88 | 18.07 | 2,776,626 | -0.17(-0.91%) |
Sep 25, 2006 | 18.08 | 18.29 | 17.91 | 18.23 | 3,611,041 | +0.18(+0.99%) |
Sep 22, 2006 | 17.61 | 18.27 | 17.61 | 18.06 | 2,778,348 | +0.08(+0.45%) |
Sep 21, 2006 | 18.73 | 18.73 | 17.89 | 17.97 | 7,281,139 | -0.80(-4.29%) |
Sep 20, 2006 | 18.82 | 18.90 | 18.70 | 18.78 | 3,005,469 | +0.01(+0.04%) |
Sep 19, 2006 | 18.86 | 19.07 | 18.77 | 18.77 | 3,467,830 | -0.02(-0.13%) |
Sep 18, 2006 | 18.78 | 18.89 | 18.65 | 18.80 | 2,998,087 | -0.07(-0.34%) |
Sep 15, 2006 | 18.65 | 18.91 | 18.59 | 18.86 | 3,872,611 | +0.39(+2.09%) |
Sep 14, 2006 | 18.75 | 18.75 | 18.43 | 18.47 | 1,766,765 | -0.29(-1.54%) |
Sep 13, 2006 | 18.54 | 18.78 | 18.54 | 18.76 | 2,399,897 | +0.23(+1.23%) |
Sep 12, 2006 | 18.34 | 18.56 | 18.32 | 18.54 | 1,512,331 | +0.17(+0.95%) |
Sep 11, 2006 | 18.27 | 18.46 | 18.21 | 18.36 | 1,966,818 | +0.09(+0.51%) |
Sep 08, 2006 | 18.26 | 18.33 | 18.22 | 18.27 | 1,622,323 | +0.10(+0.54%) |
Sep 07, 2006 | 18.13 | 18.27 | 18.09 | 18.17 | 1,512,577 | -0.03(-0.18%) |
Sep 06, 2006 | 18.28 | 18.35 | 18.14 | 18.20 | 1,904,316 | -0.15(-0.80%) |
Sep 05, 2006 | 18.48 | 18.49 | 18.30 | 18.35 | 2,024,643 | -0.12(-0.64%) |
Sep 01, 2006 | 18.08 | 18.47 | 18.04 | 18.47 | 1,659,971 | +0.52(+2.90%) |
Aug 31, 2006 | 18.01 | 18.02 | 17.86 | 17.95 | 2,021,445 | -0.03(-0.18%) |
Aug 30, 2006 | 18.09 | 18.16 | 17.98 | 17.98 | 989,437 | -0.15(-0.83%) |
Aug 29, 2006 | 18.26 | 18.28 | 17.98 | 18.13 | 2,225,927 | -0.08(-0.45%) |
Aug 28, 2006 | 17.77 | 18.26 | 17.75 | 18.21 | 5,869,203 | +0.44(+2.49%) |
Aug 25, 2006 | 17.76 | 17.88 | 17.73 | 17.77 | 1,318,430 | -0.05(-0.30%) |
Aug 24, 2006 | 18.02 | 18.03 | 17.81 | 17.82 | 2,173,514 | -0.09(-0.52%) |
Aug 23, 2006 | 18.03 | 18.04 | 17.78 | 17.91 | 3,201,093 | -0.11(-0.63%) |
Aug 22, 2006 | 17.39 | 18.05 | 17.39 | 18.03 | 2,103,139 | +0.27(+1.53%) |
Aug 21, 2006 | 17.76 | 17.82 | 17.68 | 17.76 | 2,508,166 | +0.01(+0.05%) |
Aug 18, 2006 | 17.73 | 17.80 | 17.64 | 17.75 | 3,858,831 | +0.04(+0.21%) |
Aug 17, 2006 | 17.72 | 17.78 | 17.60 | 17.71 | 2,701,329 | -0.06(-0.34%) |
Aug 16, 2006 | 17.68 | 17.79 | 17.63 | 17.77 | 2,529,574 | +0.09(+0.53%) |
Aug 15, 2006 | 17.76 | 17.76 | 17.66 | 17.68 | 3,887,867 | +0.04(+0.25%) |
Aug 14, 2006 | 17.73 | 17.74 | 17.61 | 17.63 | 2,091,820 | +0.03(+0.18%) |
Aug 11, 2006 | 17.53 | 17.62 | 17.45 | 17.60 | 2,530,066 | +0.02(+0.14%) |
Aug 10, 2006 | 17.47 | 17.64 | 17.42 | 17.58 | 3,709,714 | +0.14(+0.79%) |
Aug 09, 2006 | 17.38 | 17.49 | 17.26 | 17.44 | 2,615,206 | +0.20(+1.13%) |
Aug 08, 2006 | 17.55 | 17.63 | 17.16 | 17.24 | 2,711,418 | -0.30(-1.74%) |
Aug 07, 2006 | 17.65 | 17.66 | 17.43 | 17.55 | 3,197,648 | +0.19(+1.08%) |
Aug 04, 2006 | 17.68 | 17.78 | 17.32 | 17.36 | 3,922,809 | -0.25(-1.41%) |
Aug 03, 2006 | 17.52 | 17.66 | 17.47 | 17.61 | 7,709,789 | +0.05(+0.30%) |
Aug 02, 2006 | 17.47 | 17.61 | 17.43 | 17.56 | 2,548,767 | +0.08(+0.44%) |
Aug 01, 2006 | 17.45 | 17.51 | 17.40 | 17.48 | 2,467,811 | +0.00(+0.02%) |
Jul 31, 2006 | 17.47 | 17.57 | 17.43 | 17.47 | 2,954,041 | +0.00(+0.00%) |
Jul 28, 2006 | 17.48 | 17.62 | 17.37 | 17.47 | 2,817,227 | +0.00(+0.00%) |
Jul 27, 2006 | 17.60 | 17.63 | 17.37 | 17.47 | 2,429,179 | -0.02(-0.09%) |
Jul 26, 2006 | 17.68 | 17.78 | 17.49 | 17.49 | 3,208,475 | -0.29(-1.62%) |
Jul 25, 2006 | 17.82 | 17.87 | 17.50 | 17.78 | 6,313,847 | +0.10(+0.55%) |
Jul 24, 2006 | 17.27 | 17.69 | 17.25 | 17.68 | 4,315,287 | +0.62(+3.64%) |
Jul 21, 2006 | 17.07 | 17.21 | 16.97 | 17.06 | 2,878,006 | +0.03(+0.19%) |
Jul 20, 2006 | 17.26 | 17.31 | 17.01 | 17.03 | 1,741,420 | -0.29(-1.69%) |
Jul 19, 2006 | 16.77 | 17.32 | 16.77 | 17.32 | 2,664,419 | +0.58(+3.47%) |
Jul 18, 2006 | 16.84 | 16.88 | 16.62 | 16.74 | 2,299,747 | -0.12(-0.70%) |
Jul 17, 2006 | 16.94 | 17.08 | 16.80 | 16.86 | 3,186,575 | -0.09(-0.50%) |
Jul 14, 2006 | 16.86 | 17.00 | 16.71 | 16.94 | 2,506,444 | +0.06(+0.34%) |
Jul 13, 2006 | 16.95 | 17.10 | 16.89 | 16.89 | 3,672,066 | -0.07(-0.41%) |
Jul 12, 2006 | 16.97 | 17.08 | 16.95 | 16.95 | 1,967,064 | -0.03(-0.19%) |
Jul 11, 2006 | 17.02 | 17.15 | 16.94 | 16.99 | 2,259,392 | -0.04(-0.21%) |
Jul 10, 2006 | 17.17 | 17.17 | 16.97 | 17.02 | 1,431,128 | -0.15(-0.85%) |
Jul 07, 2006 | 16.98 | 17.22 | 16.97 | 17.17 | 2,552,212 | +0.12(+0.69%) |
Jul 06, 2006 | 17.03 | 17.05 | 16.90 | 17.05 | 3,759,912 | +0.32(+1.89%) |
Jul 05, 2006 | 16.87 | 16.91 | 16.69 | 16.74 | 3,812,570 | -0.25(-1.48%) |
Jul 03, 2006 | 17.04 | 17.05 | 16.86 | 16.99 | 2,316,480 | -0.05(-0.29%) |
Jun 30, 2006 | 16.85 | 17.21 | 16.83 | 17.04 | 3,820,937 | +0.24(+1.45%) |
Jun 29, 2006 | 16.68 | 16.87 | 16.61 | 16.79 | 5,071,452 | +0.22(+1.30%) |
Jun 28, 2006 | 16.66 | 16.73 | 16.54 | 16.58 | 4,271,979 | -0.03(-0.17%) |
Jun 27, 2006 | 16.74 | 16.80 | 16.58 | 16.61 | 2,922,790 | -0.18(-1.07%) |
Jun 26, 2006 | 16.70 | 16.87 | 16.70 | 16.78 | 2,393,007 | +0.13(+0.81%) |
Jun 23, 2006 | 16.48 | 16.77 | 16.32 | 16.65 | 3,802,728 | +0.09(+0.56%) |
Jun 22, 2006 | 16.67 | 16.84 | 16.53 | 16.56 | 4,238,267 | -0.18(-1.07%) |
Jun 21, 2006 | 16.53 | 16.84 | 16.51 | 16.74 | 3,626,789 | +0.17(+1.05%) |
Jun 20, 2006 | 16.74 | 16.74 | 16.41 | 16.56 | 2,566,976 | -0.13(-0.80%) |
Jun 19, 2006 | 16.86 | 16.93 | 16.67 | 16.69 | 2,386,117 | -0.09(-0.53%) |
Jun 16, 2006 | 16.92 | 17.00 | 16.74 | 16.78 | 2,528,098 | -0.13(-0.79%) |
Jun 15, 2006 | 16.71 | 16.96 | 16.63 | 16.92 | 2,185,326 | +0.26(+1.59%) |
Jun 14, 2006 | 16.52 | 16.76 | 16.51 | 16.65 | 2,785,238 | +0.09(+0.56%) |
Jun 13, 2006 | 16.65 | 16.74 | 16.56 | 16.56 | 4,004,257 | -0.18(-1.07%) |
Jun 12, 2006 | 16.99 | 17.15 | 16.74 | 16.74 | 2,200,582 | -0.24(-1.44%) |
Jun 09, 2006 | 17.30 | 17.32 | 16.96 | 16.98 | 3,074,614 | -0.35(-1.99%) |
Jun 08, 2006 | 17.57 | 17.57 | 17.09 | 17.33 | 5,492,474 | -0.24(-1.39%) |
Jun 07, 2006 | 17.64 | 17.75 | 17.55 | 17.57 | 4,025,419 | -0.07(-0.37%) |
Jun 06, 2006 | 17.54 | 17.65 | 17.36 | 17.64 | 6,873,651 | +0.17(+0.98%) |
Jun 05, 2006 | 17.70 | 17.80 | 17.41 | 17.47 | 7,247,182 | -0.30(-1.72%) |
Jun 02, 2006 | 17.80 | 17.86 | 17.68 | 17.77 | 2,067,213 | -0.04(-0.25%) |
Jun 01, 2006 | 17.82 | 18.06 | 17.71 | 17.82 | 3,582,743 | +0.10(+0.57%) |
May 31, 2006 | 17.63 | 17.79 | 17.58 | 17.71 | 2,998,579 | +0.14(+0.81%) |
May 30, 2006 | 17.88 | 17.88 | 17.57 | 17.57 | 2,555,165 | -0.41(-2.28%) |
May 26, 2006 | 18.16 | 18.19 | 17.90 | 17.98 | 1,912,929 | -0.18(-1.01%) |
May 25, 2006 | 17.84 | 18.23 | 17.79 | 18.17 | 3,332,985 | +0.42(+2.38%) |
May 24, 2006 | 17.78 | 17.91 | 17.63 | 17.74 | 3,087,655 | -0.04(-0.21%) |
May 23, 2006 | 17.75 | 17.93 | 17.69 | 17.78 | 3,363,497 | +0.05(+0.30%) |
May 22, 2006 | 17.62 | 17.92 | 17.57 | 17.73 | 4,279,361 | +0.07(+0.39%) |
May 19, 2006 | 17.81 | 17.81 | 17.59 | 17.66 | 4,086,444 | -0.08(-0.46%) |
May 18, 2006 | 17.80 | 17.97 | 17.72 | 17.74 | 3,778,367 | -0.07(-0.41%) |
May 17, 2006 | 17.97 | 18.14 | 17.79 | 17.81 | 2,786,223 | -0.29(-1.59%) |
May 16, 2006 | 18.04 | 18.21 | 17.94 | 18.10 | 2,774,904 | +0.13(+0.70%) |
May 15, 2006 | 17.88 | 18.17 | 17.87 | 17.97 | 2,649,409 | +0.10(+0.57%) |
May 12, 2006 | 17.88 | 17.94 | 17.82 | 17.87 | 2,803,939 | -0.07(-0.41%) |
May 11, 2006 | 17.82 | 18.07 | 17.81 | 17.95 | 2,703,052 | +0.05(+0.27%) |
May 10, 2006 | 17.89 | 17.96 | 17.81 | 17.90 | 3,392,533 | -0.06(-0.34%) |
May 09, 2006 | 17.93 | 18.07 | 17.88 | 17.96 | 2,922,544 | +0.03(+0.18%) |
May 08, 2006 | 17.81 | 18.00 | 17.79 | 17.93 | 2,196,399 | +0.08(+0.43%) |
May 05, 2006 | 17.76 | 17.89 | 17.67 | 17.85 | 3,947,661 | +0.13(+0.76%) |
May 04, 2006 | 17.77 | 17.84 | 17.65 | 17.71 | 3,218,563 | -0.13(-0.73%) |
May 03, 2006 | 17.77 | 17.89 | 17.58 | 17.84 | 5,289,714 | +0.06(+0.32%) |
May 02, 2006 | 17.74 | 17.81 | 17.65 | 17.79 | 4,916,676 | +0.12(+0.67%) |
May 01, 2006 | 17.54 | 17.75 | 17.47 | 17.67 | 5,475,987 | +0.13(+0.76%) |
Apr 28, 2006 | 17.67 | 17.84 | 17.47 | 17.54 | 6,768,826 | -0.05(-0.30%) |
Apr 27, 2006 | 17.68 | 17.80 | 17.49 | 17.59 | 9,553,819 | +0.01(+0.07%) |
Apr 26, 2006 | 17.88 | 18.37 | 17.44 | 17.58 | 14,634,376 | -1.32(-6.99%) |
Apr 25, 2006 | 19.25 | 19.27 | 18.78 | 18.90 | 3,944,709 | -0.37(-1.94%) |
Apr 24, 2006 | 19.03 | 19.31 | 18.92 | 19.27 | 3,781,320 | +0.22(+1.13%) |
Apr 21, 2006 | 19.45 | 19.45 | 19.00 | 19.06 | 3,055,421 | -0.28(-1.45%) |
Apr 20, 2006 | 19.28 | 19.42 | 19.02 | 19.34 | 3,567,487 | +0.04(+0.19%) |
Apr 19, 2006 | 19.38 | 19.51 | 19.17 | 19.30 | 3,818,476 | -0.00(-0.02%) |
Apr 18, 2006 | 19.06 | 19.40 | 19.02 | 19.30 | 3,964,148 | +0.28(+1.50%) |
Apr 17, 2006 | 18.74 | 19.05 | 18.63 | 19.02 | 4,753,041 | +0.28(+1.47%) |
Apr 13, 2006 | 18.95 | 19.00 | 18.69 | 18.74 | 3,280,572 | -0.21(-1.09%) |
Apr 12, 2006 | 18.66 | 19.01 | 18.62 | 18.95 | 4,283,544 | +0.36(+1.92%) |
Apr 11, 2006 | 18.99 | 19.02 | 18.50 | 18.59 | 4,301,015 | -0.37(-1.97%) |
Apr 10, 2006 | 18.68 | 18.98 | 18.57 | 18.97 | 3,338,890 | +0.23(+1.24%) |
Apr 07, 2006 | 19.28 | 19.38 | 18.69 | 18.73 | 4,746,643 | -0.49(-2.56%) |
Apr 06, 2006 | 19.67 | 19.68 | 19.17 | 19.23 | 2,879,482 | -0.45(-2.29%) |
Apr 05, 2006 | 19.56 | 19.71 | 19.53 | 19.68 | 3,813,063 | +0.19(+0.96%) |
Apr 04, 2006 | 19.52 | 19.74 | 19.35 | 19.49 | 4,075,371 | -0.26(-1.30%) |
Apr 03, 2006 | 19.67 | 19.90 | 19.58 | 19.75 | 3,945,447 | +0.13(+0.66%) |
Mar 31, 2006 | 19.46 | 19.77 | 19.38 | 19.62 | 4,017,791 | +0.21(+1.07%) |
Mar 30, 2006 | 19.46 | 19.61 | 19.28 | 19.41 | 1,957,467 | -0.08(-0.42%) |
Mar 29, 2006 | 19.39 | 19.52 | 19.25 | 19.49 | 2,883,173 | +0.09(+0.48%) |
Mar 28, 2006 | 19.10 | 19.40 | 18.99 | 19.40 | 2,666,880 | +0.31(+1.64%) |
Mar 27, 2006 | 19.13 | 19.15 | 18.90 | 19.08 | 2,614,221 | -0.14(-0.72%) |
Mar 24, 2006 | 19.12 | 19.28 | 19.02 | 19.22 | 2,009,387 | +0.09(+0.45%) |
Mar 23, 2006 | 19.33 | 19.36 | 19.09 | 19.14 | 1,912,437 | -0.28(-1.42%) |
Mar 22, 2006 | 19.16 | 19.42 | 19.08 | 19.41 | 2,549,998 | +0.18(+0.95%) |
Mar 21, 2006 | 19.28 | 19.52 | 19.19 | 19.23 | 3,538,205 | -0.01(-0.04%) |
Mar 20, 2006 | 19.37 | 19.48 | 19.17 | 19.24 | 2,433,362 | -0.15(-0.78%) |
Mar 17, 2006 | 19.25 | 19.44 | 19.19 | 19.39 | 3,029,091 | +0.15(+0.76%) |
Mar 16, 2006 | 19.07 | 19.33 | 19.05 | 19.24 | 4,100,962 | +0.15(+0.77%) |
Mar 15, 2006 | 18.82 | 19.10 | 18.80 | 19.10 | 3,795,100 | +0.26(+1.38%) |
Mar 14, 2006 | 18.65 | 18.88 | 18.49 | 18.84 | 3,000,794 | +0.08(+0.43%) |
Mar 13, 2006 | 18.61 | 18.78 | 18.56 | 18.75 | 2,611,515 | +0.16(+0.85%) |
Mar 10, 2006 | 18.72 | 18.75 | 18.51 | 18.60 | 1,882,416 | -0.10(-0.52%) |
Mar 09, 2006 | 18.58 | 18.80 | 18.57 | 18.69 | 3,014,081 | +0.08(+0.44%) |
Mar 08, 2006 | 18.52 | 18.69 | 18.28 | 18.61 | 4,803,485 | +0.09(+0.48%) |
Mar 07, 2006 | 18.34 | 18.53 | 18.32 | 18.52 | 3,134,408 | +0.21(+1.13%) |
Mar 06, 2006 | 18.49 | 18.49 | 18.26 | 18.32 | 1,823,852 | -0.17(-0.95%) |
Mar 03, 2006 | 18.65 | 18.68 | 18.48 | 18.49 | 3,160,245 | -0.19(-1.00%) |
Mar 02, 2006 | 18.69 | 18.71 | 18.56 | 18.68 | 3,676,987 | -0.02(-0.09%) |
Mar 01, 2006 | 18.80 | 18.81 | 18.62 | 18.69 | 4,452,346 | +0.00(+0.02%) |
Feb 28, 2006 | 18.99 | 18.99 | 18.58 | 18.69 | 4,186,839 | -0.30(-1.58%) |
Feb 27, 2006 | 18.68 | 19.01 | 18.67 | 18.99 | 2,995,134 | +0.35(+1.85%) |
Feb 24, 2006 | 18.65 | 18.75 | 18.50 | 18.65 | 2,933,125 | -0.07(-0.39%) |
Feb 23, 2006 | 18.33 | 18.82 | 18.30 | 18.72 | 4,249,833 | +0.11(+0.59%) |
Feb 22, 2006 | 18.12 | 18.65 | 18.10 | 18.61 | 5,175,539 | +0.55(+3.06%) |
Feb 21, 2006 | 17.85 | 18.13 | 17.83 | 18.06 | 2,800,248 | +0.19(+1.05%) |
Feb 17, 2006 | 17.98 | 17.98 | 17.76 | 17.87 | 2,208,702 | -0.18(-0.99%) |
Feb 16, 2006 | 17.84 | 18.05 | 17.79 | 18.05 | 2,633,415 | +0.20(+1.12%) |
Feb 15, 2006 | 17.73 | 17.91 | 17.70 | 17.85 | 3,983,833 | +0.15(+0.85%) |
Feb 14, 2006 | 17.74 | 17.78 | 17.64 | 17.70 | 3,333,969 | -0.05(-0.27%) |
Feb 13, 2006 | 17.68 | 17.82 | 17.63 | 17.75 | 2,086,406 | +0.00(+0.02%) |
Feb 10, 2006 | 17.66 | 17.78 | 17.56 | 17.74 | 2,719,046 | +0.16(+0.92%) |
Feb 09, 2006 | 17.68 | 17.73 | 17.51 | 17.58 | 4,192,253 | -0.08(-0.44%) |
Feb 08, 2006 | 17.54 | 17.67 | 17.43 | 17.66 | 3,590,617 | +0.05(+0.28%) |
Feb 07, 2006 | 17.67 | 17.84 | 17.57 | 17.61 | 3,363,005 | -0.06(-0.37%) |
Feb 06, 2006 | 17.74 | 17.74 | 17.39 | 17.67 | 4,662,980 | -0.04(-0.25%) |
Feb 03, 2006 | 17.79 | 17.81 | 17.66 | 17.72 | 2,896,215 | -0.05(-0.30%) |
Feb 02, 2006 | 17.87 | 17.87 | 17.66 | 17.77 | 4,046,335 | -0.07(-0.36%) |
Feb 01, 2006 | 17.84 | 17.89 | 17.76 | 17.84 | 3,646,967 | +0.10(+0.57%) |
Jan 31, 2006 | 17.84 | 17.89 | 17.67 | 17.73 | 4,427,493 | -0.05(-0.30%) |
Jan 30, 2006 | 17.68 | 17.82 | 17.12 | 17.79 | 6,660,064 | -0.13(-0.70%) |
Jan 27, 2006 | 17.65 | 18.04 | 17.60 | 17.91 | 5,978,211 | +0.41(+2.37%) |
Jan 26, 2006 | 17.47 | 17.58 | 17.45 | 17.50 | 7,858,659 | +0.07(+0.42%) |
Jan 25, 2006 | 17.27 | 17.53 | 17.13 | 17.43 | 8,080,612 | +0.46(+2.71%) |
Jan 24, 2006 | 16.68 | 17.01 | 16.66 | 16.97 | 3,597,753 | +0.31(+1.88%) |
Jan 23, 2006 | 16.62 | 16.72 | 16.52 | 16.65 | 3,176,732 | -0.02(-0.12%) |
Jan 20, 2006 | 16.64 | 16.71 | 16.54 | 16.67 | 3,818,230 | +0.03(+0.17%) |
Jan 19, 2006 | 16.69 | 16.76 | 16.58 | 16.65 | 4,037,230 | -0.04(-0.27%) |
Jan 18, 2006 | 16.66 | 16.84 | 16.64 | 16.69 | 4,001,058 | +0.07(+0.39%) |
Jan 17, 2006 | 16.83 | 16.83 | 16.55 | 16.63 | 2,569,191 | -0.21(-1.23%) |
Jan 13, 2006 | 16.76 | 16.86 | 16.65 | 16.83 | 2,109,291 | +0.04(+0.24%) |
Jan 12, 2006 | 16.66 | 16.88 | 16.59 | 16.79 | 4,590,636 | +0.13(+0.78%) |
Jan 11, 2006 | 16.71 | 16.81 | 16.66 | 16.66 | 2,262,591 | -0.00(-0.02%) |
Jan 10, 2006 | 16.65 | 16.84 | 16.60 | 16.67 | 4,294,617 | +0.00(+0.02%) |
Jan 09, 2006 | 16.61 | 16.69 | 16.38 | 16.66 | 3,398,439 | +0.00(+0.00%) |
Jan 06, 2006 | 16.91 | 16.92 | 16.49 | 16.66 | 4,606,384 | -0.19(-1.11%) |
Jan 05, 2006 | 17.07 | 17.08 | 16.78 | 16.85 | 3,746,870 | -0.21(-1.24%) |
Jan 04, 2006 | 17.06 | 17.26 | 16.93 | 17.06 | 3,794,854 | -0.11(-0.66%) |
Jan 03, 2006 | 16.82 | 17.20 | 16.80 | 17.17 | 4,846,792 | +0.35(+2.08%) |
Dec 30, 2005 | 16.76 | 16.96 | 16.65 | 16.82 | 2,210,671 | -0.03(-0.19%) |
Dec 29, 2005 | 16.98 | 17.12 | 16.77 | 16.86 | 2,960,192 | -0.16(-0.97%) |
Dec 28, 2005 | 16.57 | 17.14 | 16.57 | 17.02 | 28,530,058 | +0.42(+2.55%) |
Dec 27, 2005 | 16.57 | 16.67 | 16.50 | 16.60 | 2,619,143 | -0.02(-0.13%) |
Dec 23, 2005 | 16.62 | 16.74 | 16.54 | 16.62 | 8,620,239 | +0.01(+0.06%) |
Dec 22, 2005 | 16.53 | 16.65 | 16.52 | 16.61 | 19,063,346 | +0.10(+0.59%) |
Dec 21, 2005 | 16.51 | 16.63 | 16.46 | 16.51 | 11,807,306 | -0.02(-0.15%) |
Dec 20, 2005 | 16.42 | 16.56 | 16.42 | 16.54 | 15,628,243 | +0.10(+0.61%) |
Dec 19, 2005 | 16.62 | 16.64 | 16.42 | 16.44 | 20,305,496 | -0.21(-1.26%) |
Dec 16, 2005 | 16.49 | 16.73 | 16.48 | 16.65 | 17,687,336 | +0.14(+0.84%) |
Dec 15, 2005 | 16.51 | 16.55 | 16.46 | 16.51 | 11,417,535 | -0.03(-0.21%) |
Dec 14, 2005 | 16.56 | 16.58 | 16.50 | 16.54 | 12,988,430 | -0.02(-0.10%) |
Dec 13, 2005 | 16.57 | 16.61 | 16.53 | 16.56 | 18,179,472 | +0.01(+0.09%) |
Dec 12, 2005 | 16.51 | 16.56 | 16.44 | 16.55 | 16,773,933 | +0.00(+0.00%) |
Dec 09, 2005 | 16.54 | 16.62 | 16.50 | 16.55 | 12,165,580 | -0.06(-0.34%) |
Dec 08, 2005 | 16.39 | 16.65 | 16.36 | 16.60 | 24,905,974 | +0.27(+1.63%) |
Dec 07, 2005 | 16.31 | 16.41 | 16.24 | 16.34 | 17,612,532 | -0.02(-0.12%) |
Dec 06, 2005 | 16.54 | 16.58 | 16.35 | 16.36 | 23,386,260 | -0.10(-0.62%) |
Dec 05, 2005 | 16.17 | 16.47 | 16.15 | 16.46 | 19,350,752 | +0.31(+1.94%) |
Dec 02, 2005 | 16.05 | 16.15 | 16.02 | 16.15 | 17,520,010 | +0.01(+0.06%) |