Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 25.01 | 25.27 | 24.62 | 24.69 | 1,156,036 | -0.26(-1.02%) |
Dec 28, 2006 | 25.66 | 25.72 | 24.90 | 24.94 | 1,056,400 | -0.71(-2.77%) |
Dec 27, 2006 | 25.09 | 25.65 | 25.05 | 25.65 | 1,453,819 | +0.72(+2.88%) |
Dec 26, 2006 | 24.57 | 24.93 | 24.42 | 24.93 | 664,996 | +0.33(+1.33%) |
Dec 22, 2006 | 24.93 | 24.93 | 24.48 | 24.61 | 758,241 | -0.32(-1.28%) |
Dec 21, 2006 | 25.13 | 25.15 | 24.77 | 24.93 | 890,965 | -0.10(-0.41%) |
Dec 20, 2006 | 25.17 | 25.26 | 24.78 | 25.03 | 1,589,550 | -0.18(-0.70%) |
Dec 19, 2006 | 24.83 | 25.25 | 24.68 | 25.21 | 1,260,185 | +0.38(+1.54%) |
Dec 18, 2006 | 25.37 | 25.53 | 24.79 | 24.82 | 1,481,767 | -0.30(-1.21%) |
Dec 15, 2006 | 25.45 | 25.47 | 24.97 | 25.13 | 2,134,607 | -0.07(-0.28%) |
Dec 14, 2006 | 24.89 | 25.45 | 24.89 | 25.20 | 2,096,883 | +0.30(+1.22%) |
Dec 13, 2006 | 24.66 | 25.02 | 24.54 | 24.89 | 2,894,102 | +0.16(+0.65%) |
Dec 12, 2006 | 25.81 | 25.83 | 24.49 | 24.73 | 3,375,868 | -0.97(-3.76%) |
Dec 11, 2006 | 25.96 | 26.06 | 25.66 | 25.70 | 931,446 | -0.19(-0.74%) |
Dec 08, 2006 | 25.85 | 26.22 | 25.60 | 25.89 | 2,224,844 | +0.02(+0.09%) |
Dec 07, 2006 | 26.45 | 28.38 | 25.69 | 25.87 | 3,255,803 | -0.22(-0.83%) |
Dec 06, 2006 | 25.78 | 26.44 | 25.67 | 26.08 | 2,812,262 | +0.29(+1.11%) |
Dec 05, 2006 | 25.77 | 26.04 | 25.38 | 25.80 | 4,244,525 | +0.10(+0.37%) |
Dec 04, 2006 | 25.11 | 25.76 | 25.09 | 25.70 | 3,134,985 | +0.68(+2.71%) |
Dec 01, 2006 | 25.01 | 25.30 | 24.69 | 25.02 | 2,092,246 | +0.10(+0.42%) |
Nov 30, 2006 | 24.95 | 25.15 | 24.88 | 24.92 | 2,940,976 | -0.14(-0.54%) |
Nov 29, 2006 | 25.01 | 25.33 | 24.95 | 25.05 | 5,974,946 | +0.06(+0.22%) |
Nov 28, 2006 | 25.38 | 25.41 | 24.62 | 25.00 | 4,380,883 | -0.93(-3.60%) |
Nov 27, 2006 | 26.16 | 26.57 | 25.88 | 25.93 | 2,261,064 | -0.22(-0.85%) |
Nov 24, 2006 | 26.27 | 26.51 | 26.16 | 26.16 | 618,499 | -0.12(-0.46%) |
Nov 22, 2006 | 25.94 | 26.60 | 25.92 | 26.27 | 2,380,253 | +0.50(+1.95%) |
Nov 21, 2006 | 24.10 | 26.16 | 23.86 | 25.77 | 5,281,374 | +0.82(+3.29%) |
Nov 20, 2006 | 24.58 | 25.33 | 24.54 | 24.95 | 2,040,986 | +0.45(+1.86%) |
Nov 17, 2006 | 24.81 | 24.81 | 24.24 | 24.50 | 2,325,358 | -0.39(-1.57%) |
Nov 16, 2006 | 25.17 | 25.43 | 24.77 | 24.89 | 1,855,123 | -0.17(-0.67%) |
Nov 15, 2006 | 24.66 | 25.31 | 24.65 | 25.05 | 1,878,309 | +0.45(+1.82%) |
Nov 14, 2006 | 24.73 | 24.73 | 24.41 | 24.61 | 2,335,009 | -0.04(-0.16%) |
Nov 13, 2006 | 24.44 | 24.84 | 24.43 | 24.65 | 1,584,161 | +0.21(+0.85%) |
Nov 10, 2006 | 24.44 | 24.52 | 24.10 | 24.44 | 1,693,699 | +0.18(+0.76%) |
Nov 09, 2006 | 23.98 | 24.89 | 23.98 | 24.26 | 4,205,798 | +0.28(+1.16%) |
Nov 08, 2006 | 23.22 | 24.06 | 23.07 | 23.98 | 3,121,199 | +0.73(+3.12%) |
Nov 07, 2006 | 23.35 | 23.94 | 23.14 | 23.25 | 3,011,411 | -0.10(-0.41%) |
Nov 06, 2006 | 22.34 | 23.49 | 22.34 | 23.35 | 3,064,926 | +1.04(+4.65%) |
Nov 03, 2006 | 22.50 | 22.59 | 22.08 | 22.31 | 2,039,357 | -0.14(-0.60%) |
Nov 02, 2006 | 22.16 | 22.72 | 22.09 | 22.44 | 3,009,531 | +0.06(+0.25%) |
Nov 01, 2006 | 21.97 | 22.77 | 21.48 | 22.39 | 5,401,565 | +1.05(+4.90%) |
Oct 31, 2006 | 21.45 | 21.50 | 21.25 | 21.34 | 1,754,609 | +0.02(+0.11%) |
Oct 30, 2006 | 21.27 | 21.50 | 21.17 | 21.32 | 1,886,330 | -0.11(-0.52%) |
Oct 27, 2006 | 21.89 | 22.01 | 21.40 | 21.43 | 1,591,681 | -0.51(-2.33%) |
Oct 26, 2006 | 21.81 | 22.03 | 21.34 | 21.94 | 1,650,962 | +0.22(+0.99%) |
Oct 25, 2006 | 21.77 | 22.09 | 21.59 | 21.73 | 1,542,426 | -0.02(-0.11%) |
Oct 24, 2006 | 21.58 | 21.97 | 21.55 | 21.75 | 1,189,374 | +0.07(+0.33%) |
Oct 23, 2006 | 21.18 | 21.77 | 21.05 | 21.68 | 1,295,653 | +0.35(+1.65%) |
Oct 20, 2006 | 21.33 | 21.67 | 20.83 | 21.33 | 3,129,345 | -0.63(-2.87%) |
Oct 19, 2006 | 21.30 | 21.97 | 21.30 | 21.96 | 1,887,207 | +0.59(+2.76%) |
Oct 18, 2006 | 21.84 | 21.89 | 21.10 | 21.37 | 2,098,512 | -0.31(-1.44%) |
Oct 17, 2006 | 22.01 | 22.02 | 21.38 | 21.68 | 1,743,204 | -0.49(-2.23%) |
Oct 16, 2006 | 21.75 | 22.27 | 21.66 | 22.17 | 2,158,044 | +0.43(+1.98%) |
Oct 13, 2006 | 21.40 | 22.42 | 21.30 | 21.74 | 3,509,845 | +0.35(+1.64%) |
Oct 12, 2006 | 19.83 | 21.46 | 19.83 | 21.39 | 5,058,162 | +1.76(+8.94%) |
Oct 11, 2006 | 19.83 | 20.08 | 19.60 | 19.64 | 2,675,904 | -0.20(-1.01%) |
Oct 10, 2006 | 19.57 | 19.92 | 19.45 | 19.84 | 2,679,413 | +0.17(+0.85%) |
Oct 09, 2006 | 19.62 | 20.17 | 19.29 | 19.67 | 3,500,821 | -0.04(-0.20%) |
Oct 06, 2006 | 20.95 | 20.12 | 17.93 | 19.71 | 12,436,671 | -1.24(-5.90%) |
Oct 05, 2006 | 20.41 | 21.07 | 20.04 | 20.94 | 1,879,186 | +0.54(+2.66%) |
Oct 04, 2006 | 20.38 | 20.53 | 20.10 | 20.40 | 1,313,074 | +0.01(+0.04%) |
Oct 03, 2006 | 20.18 | 20.71 | 19.90 | 20.39 | 874,547 | +0.12(+0.59%) |
Oct 02, 2006 | 20.19 | 20.60 | 20.04 | 20.27 | 819,778 | +0.05(+0.24%) |
Sep 29, 2006 | 20.36 | 20.46 | 20.08 | 20.23 | 947,238 | -0.09(-0.43%) |
Sep 28, 2006 | 20.03 | 20.42 | 19.95 | 20.31 | 962,403 | +0.34(+1.72%) |
Sep 27, 2006 | 19.87 | 20.03 | 19.69 | 19.97 | 1,317,586 | -0.02(-0.08%) |
Sep 26, 2006 | 19.50 | 20.04 | 19.44 | 19.99 | 1,771,528 | +0.53(+2.71%) |
Sep 25, 2006 | 19.27 | 19.53 | 18.86 | 19.46 | 1,183,860 | +0.24(+1.24%) |
Sep 22, 2006 | 19.54 | 19.62 | 19.02 | 19.22 | 1,222,586 | -0.29(-1.47%) |
Sep 21, 2006 | 20.19 | 20.27 | 19.46 | 19.51 | 1,339,268 | -0.54(-2.71%) |
Sep 20, 2006 | 20.15 | 20.45 | 19.99 | 20.05 | 1,071,941 | +0.06(+0.32%) |
Sep 19, 2006 | 19.86 | 20.13 | 19.74 | 19.99 | 1,596,945 | +0.04(+0.20%) |
Sep 18, 2006 | 20.07 | 20.41 | 19.69 | 19.95 | 1,296,531 | +0.15(+0.77%) |
Sep 15, 2006 | 19.87 | 20.08 | 19.62 | 19.80 | 1,062,917 | +0.01(+0.04%) |
Sep 14, 2006 | 20.27 | 20.33 | 19.74 | 19.79 | 1,079,084 | -0.47(-2.32%) |
Sep 13, 2006 | 19.73 | 20.36 | 19.73 | 20.26 | 1,035,720 | +0.61(+3.09%) |
Sep 12, 2006 | 19.33 | 19.69 | 19.27 | 19.65 | 961,400 | +0.31(+1.61%) |
Sep 11, 2006 | 19.81 | 19.81 | 19.25 | 19.34 | 1,119,816 | -0.59(-2.96%) |
Sep 08, 2006 | 19.75 | 20.02 | 19.67 | 19.93 | 904,626 | +0.18(+0.93%) |
Sep 07, 2006 | 19.89 | 20.06 | 19.52 | 19.75 | 854,620 | -0.28(-1.39%) |
Sep 06, 2006 | 20.24 | 20.28 | 20.00 | 20.03 | 1,040,358 | -0.40(-1.95%) |
Sep 05, 2006 | 20.13 | 20.64 | 20.02 | 20.43 | 1,562,855 | +0.86(+4.40%) |
Sep 01, 2006 | 19.83 | 19.83 | 19.27 | 19.56 | 920,668 | -0.26(-1.33%) |
Aug 31, 2006 | 19.18 | 19.90 | 19.18 | 19.83 | 1,618,125 | +0.78(+4.11%) |
Aug 30, 2006 | 18.99 | 19.21 | 18.91 | 19.05 | 687,556 | +0.14(+0.76%) |
Aug 29, 2006 | 18.52 | 18.98 | 18.30 | 18.90 | 1,283,998 | +0.44(+2.38%) |
Aug 28, 2006 | 18.65 | 18.69 | 18.30 | 18.46 | 1,384,136 | -0.18(-0.98%) |
Aug 25, 2006 | 18.58 | 18.90 | 18.54 | 18.65 | 1,187,494 | +0.06(+0.34%) |
Aug 24, 2006 | 18.81 | 18.83 | 18.34 | 18.58 | 857,001 | -0.09(-0.47%) |
Aug 23, 2006 | 19.05 | 19.25 | 18.50 | 18.67 | 1,034,968 | -0.32(-1.68%) |
Aug 22, 2006 | 18.76 | 19.06 | 18.69 | 18.99 | 1,268,833 | +0.26(+1.41%) |
Aug 21, 2006 | 19.22 | 19.22 | 18.70 | 18.73 | 1,073,068 | -0.61(-3.18%) |
Aug 18, 2006 | 19.03 | 19.37 | 18.85 | 19.34 | 1,054,018 | +0.31(+1.64%) |
Aug 17, 2006 | 19.05 | 19.32 | 18.85 | 19.03 | 1,085,601 | -0.22(-1.12%) |
Aug 16, 2006 | 18.83 | 19.36 | 18.74 | 19.25 | 1,790,578 | +0.51(+2.73%) |
Aug 15, 2006 | 18.35 | 19.02 | 17.99 | 18.73 | 1,887,959 | +0.43(+2.35%) |
Aug 14, 2006 | 18.65 | 18.95 | 18.24 | 18.30 | 2,049,133 | -0.12(-0.65%) |
Aug 11, 2006 | 19.03 | 19.03 | 18.34 | 18.42 | 1,819,404 | -0.61(-3.19%) |
Aug 10, 2006 | 19.12 | 19.30 | 18.98 | 19.03 | 2,006,521 | -0.16(-0.83%) |
Aug 09, 2006 | 20.09 | 20.09 | 19.14 | 19.19 | 1,822,036 | -0.76(-3.80%) |
Aug 08, 2006 | 20.33 | 20.37 | 19.79 | 19.95 | 2,051,639 | -0.38(-1.88%) |
Aug 07, 2006 | 20.27 | 20.43 | 20.12 | 20.33 | 1,482,644 | -0.02(-0.08%) |
Aug 04, 2006 | 20.54 | 21.22 | 20.06 | 20.35 | 1,886,831 | +0.02(+0.12%) |
Aug 03, 2006 | 19.51 | 20.39 | 19.31 | 20.32 | 1,450,059 | +0.77(+3.96%) |
Aug 02, 2006 | 19.11 | 20.04 | 19.03 | 19.55 | 2,735,937 | +0.54(+2.85%) |
Aug 01, 2006 | 18.32 | 19.83 | 18.19 | 19.01 | 5,266,961 | +0.69(+3.75%) |
Jul 31, 2006 | 18.31 | 18.35 | 17.17 | 18.32 | 11,167,712 | -2.19(-10.66%) |
Jul 28, 2006 | 19.91 | 20.53 | 19.78 | 20.51 | 2,560,852 | +0.95(+4.86%) |
Jul 27, 2006 | 19.64 | 20.27 | 19.30 | 19.56 | 1,359,822 | -0.08(-0.41%) |
Jul 26, 2006 | 19.47 | 19.88 | 19.17 | 19.64 | 1,474,874 | +0.09(+0.45%) |
Jul 25, 2006 | 18.97 | 19.72 | 18.67 | 19.55 | 1,661,239 | +0.58(+3.07%) |
Jul 24, 2006 | 18.45 | 19.04 | 18.43 | 18.97 | 1,644,319 | +0.55(+2.99%) |
Jul 21, 2006 | 18.89 | 19.15 | 18.34 | 18.42 | 2,190,003 | -0.48(-2.53%) |
Jul 20, 2006 | 19.52 | 19.64 | 18.81 | 18.89 | 1,347,916 | -0.65(-3.35%) |
Jul 19, 2006 | 19.01 | 19.60 | 18.85 | 19.55 | 2,705,482 | +0.55(+2.90%) |
Jul 18, 2006 | 19.19 | 19.49 | 18.69 | 19.00 | 2,242,390 | -0.19(-1.00%) |
Jul 17, 2006 | 19.37 | 19.70 | 19.13 | 19.19 | 1,759,873 | -0.30(-1.52%) |
Jul 14, 2006 | 19.88 | 19.88 | 19.25 | 19.48 | 1,973,434 | -0.39(-1.97%) |
Jul 13, 2006 | 20.59 | 20.86 | 19.88 | 19.88 | 2,208,677 | -1.16(-5.50%) |
Jul 12, 2006 | 21.38 | 21.39 | 20.59 | 21.03 | 3,399,430 | -0.45(-2.12%) |
Jul 11, 2006 | 20.86 | 22.03 | 20.84 | 21.49 | 4,423,871 | +0.63(+3.02%) |
Jul 10, 2006 | 20.31 | 21.07 | 20.23 | 20.86 | 2,108,413 | +0.58(+2.87%) |
Jul 07, 2006 | 20.69 | 20.79 | 20.23 | 20.27 | 1,629,906 | -0.41(-2.01%) |
Jul 06, 2006 | 20.38 | 20.94 | 20.38 | 20.69 | 1,922,049 | +0.33(+1.61%) |
Jul 05, 2006 | 20.73 | 20.73 | 20.11 | 20.36 | 2,869,287 | -0.38(-1.85%) |
Jul 03, 2006 | 20.98 | 20.98 | 20.67 | 20.75 | 1,959,272 | -0.26(-1.22%) |
Jun 30, 2006 | 19.90 | 21.00 | 19.78 | 21.00 | 7,370,111 | +1.12(+5.62%) |
Jun 29, 2006 | 18.67 | 19.88 | 18.67 | 19.88 | 3,338,896 | +1.40(+7.55%) |
Jun 28, 2006 | 18.30 | 18.58 | 17.94 | 18.49 | 2,470,740 | +0.20(+1.09%) |
Jun 27, 2006 | 18.57 | 18.94 | 18.20 | 18.29 | 1,156,663 | -0.44(-2.34%) |
Jun 26, 2006 | 18.34 | 18.82 | 18.19 | 18.73 | 1,783,184 | +0.39(+2.13%) |
Jun 23, 2006 | 17.84 | 18.65 | 17.60 | 18.34 | 1,402,308 | +0.49(+2.77%) |
Jun 22, 2006 | 18.00 | 18.00 | 17.54 | 17.84 | 1,268,707 | -0.27(-1.50%) |
Jun 21, 2006 | 17.49 | 18.20 | 17.38 | 18.11 | 1,385,765 | +0.62(+3.56%) |
Jun 20, 2006 | 17.19 | 17.69 | 16.93 | 17.49 | 1,720,269 | +0.24(+1.39%) |
Jun 19, 2006 | 17.60 | 17.61 | 17.12 | 17.25 | 1,305,053 | -0.27(-1.55%) |
Jun 16, 2006 | 17.75 | 17.80 | 17.22 | 17.52 | 2,513,603 | -0.23(-1.30%) |
Jun 15, 2006 | 16.80 | 17.81 | 16.80 | 17.75 | 2,815,772 | +0.99(+5.90%) |
Jun 14, 2006 | 16.60 | 17.04 | 16.56 | 16.76 | 2,745,211 | +0.08(+0.48%) |
Jun 13, 2006 | 17.10 | 17.28 | 16.67 | 16.68 | 2,679,789 | -0.41(-2.43%) |
Jun 12, 2006 | 17.54 | 17.55 | 17.08 | 17.10 | 2,475,503 | -0.46(-2.63%) |
Jun 09, 2006 | 17.51 | 18.00 | 17.28 | 17.56 | 1,581,655 | +0.12(+0.69%) |
Jun 08, 2006 | 17.43 | 17.58 | 16.62 | 17.44 | 4,762,887 | -0.06(-0.32%) |
Jun 07, 2006 | 18.02 | 18.49 | 17.47 | 17.50 | 2,368,472 | -0.51(-2.84%) |
Jun 06, 2006 | 18.56 | 18.65 | 17.93 | 18.01 | 2,830,936 | -0.55(-2.97%) |
Jun 05, 2006 | 19.03 | 19.33 | 18.50 | 18.56 | 2,180,352 | -0.55(-2.88%) |
Jun 02, 2006 | 20.19 | 20.19 | 18.93 | 19.11 | 3,491,422 | -1.05(-5.19%) |
Jun 01, 2006 | 19.52 | 20.16 | 19.13 | 20.15 | 2,693,952 | +0.64(+3.27%) |
May 31, 2006 | 19.16 | 19.59 | 18.87 | 19.52 | 1,647,954 | +0.39(+2.04%) |
May 30, 2006 | 19.96 | 19.96 | 19.07 | 19.13 | 1,602,585 | -0.99(-4.92%) |
May 26, 2006 | 19.73 | 20.59 | 19.59 | 20.11 | 2,433,517 | +0.56(+2.86%) |
May 25, 2006 | 19.94 | 19.94 | 19.07 | 19.56 | 1,583,033 | -0.04(-0.20%) |
May 24, 2006 | 18.89 | 19.84 | 18.51 | 19.60 | 3,537,919 | +0.71(+3.76%) |
May 23, 2006 | 19.14 | 19.73 | 18.87 | 18.89 | 1,619,253 | -0.13(-0.67%) |
May 22, 2006 | 18.79 | 19.15 | 18.65 | 19.01 | 1,924,430 | +0.13(+0.68%) |
May 19, 2006 | 18.95 | 19.28 | 18.36 | 18.89 | 3,799,731 | -0.06(-0.29%) |
May 18, 2006 | 19.56 | 19.83 | 18.89 | 18.94 | 1,335,884 | -0.52(-2.66%) |
May 17, 2006 | 20.05 | 20.26 | 19.36 | 19.46 | 1,818,401 | -0.85(-4.17%) |
May 16, 2006 | 20.08 | 20.65 | 19.92 | 20.31 | 2,146,513 | +0.17(+0.83%) |
May 15, 2006 | 19.80 | 20.19 | 19.39 | 20.14 | 3,323,982 | +0.02(+0.12%) |
May 12, 2006 | 20.79 | 20.79 | 19.80 | 20.11 | 4,170,205 | -1.48(-6.84%) |
May 11, 2006 | 22.01 | 22.28 | 21.56 | 21.59 | 1,737,815 | -0.45(-2.06%) |
May 10, 2006 | 22.47 | 22.52 | 21.81 | 22.05 | 2,900,494 | -0.59(-2.61%) |
May 09, 2006 | 22.77 | 22.89 | 22.36 | 22.64 | 1,965,538 | -0.13(-0.56%) |
May 08, 2006 | 21.62 | 22.79 | 21.41 | 22.76 | 3,432,517 | +1.02(+4.70%) |
May 05, 2006 | 21.78 | 21.94 | 21.66 | 21.74 | 2,535,285 | -0.02(-0.07%) |
May 04, 2006 | 21.54 | 22.05 | 21.52 | 21.76 | 3,372,860 | +0.22(+1.00%) |
May 03, 2006 | 21.99 | 22.12 | 21.36 | 21.54 | 3,327,992 | -0.45(-2.03%) |
May 02, 2006 | 21.54 | 22.34 | 21.38 | 21.99 | 6,614,000 | +1.00(+4.75%) |
May 01, 2006 | 19.55 | 22.18 | 19.55 | 20.99 | 11,134,500 | +2.11(+11.15%) |
Apr 28, 2006 | 18.88 | 19.31 | 18.83 | 18.89 | 2,935,837 | -0.10(-0.55%) |
Apr 27, 2006 | 19.29 | 19.29 | 18.65 | 18.99 | 3,295,156 | +0.02(+0.08%) |
Apr 26, 2006 | 18.61 | 19.14 | 18.60 | 18.97 | 1,800,730 | +0.30(+1.58%) |
Apr 25, 2006 | 18.69 | 18.87 | 18.46 | 18.68 | 1,432,763 | -0.01(-0.04%) |
Apr 24, 2006 | 18.67 | 18.75 | 18.50 | 18.69 | 912,647 | -0.02(-0.09%) |
Apr 21, 2006 | 18.69 | 18.94 | 18.52 | 18.70 | 1,606,846 | +0.01(+0.04%) |
Apr 20, 2006 | 19.15 | 19.16 | 18.37 | 18.69 | 2,468,860 | -0.61(-3.18%) |
Apr 19, 2006 | 18.55 | 19.50 | 18.54 | 19.31 | 4,549,326 | +0.73(+3.91%) |
Apr 18, 2006 | 18.28 | 18.61 | 18.18 | 18.58 | 2,767,771 | +0.31(+1.70%) |
Apr 17, 2006 | 18.06 | 18.27 | 18.02 | 18.27 | 1,171,076 | +0.22(+1.19%) |
Apr 13, 2006 | 17.92 | 18.30 | 17.68 | 18.06 | 1,260,060 | +0.14(+0.76%) |
Apr 12, 2006 | 17.52 | 18.18 | 17.50 | 17.92 | 3,011,035 | +0.48(+2.74%) |
Apr 11, 2006 | 17.13 | 17.96 | 17.06 | 17.44 | 3,433,895 | +0.38(+2.25%) |
Apr 10, 2006 | 17.15 | 17.25 | 16.99 | 17.06 | 1,617,624 | -0.09(-0.51%) |
Apr 07, 2006 | 17.27 | 17.39 | 17.00 | 17.15 | 2,116,058 | -0.06(-0.37%) |
Apr 06, 2006 | 17.09 | 17.25 | 16.84 | 17.21 | 1,373,232 | +0.12(+0.70%) |
Apr 05, 2006 | 16.74 | 17.15 | 16.60 | 17.09 | 1,688,686 | +0.35(+2.10%) |
Apr 04, 2006 | 16.24 | 16.83 | 16.22 | 16.74 | 1,892,722 | +0.26(+1.55%) |
Apr 03, 2006 | 16.75 | 16.92 | 16.42 | 16.48 | 2,403,438 | -0.06(-0.39%) |
Mar 31, 2006 | 16.72 | 16.79 | 16.52 | 16.55 | 2,130,973 | -0.10(-0.58%) |
Mar 30, 2006 | 16.68 | 16.76 | 16.49 | 16.64 | 1,807,748 | +0.05(+0.29%) |
Mar 29, 2006 | 16.64 | 16.76 | 16.13 | 16.60 | 2,328,366 | +0.35(+2.16%) |
Mar 28, 2006 | 16.72 | 16.72 | 16.19 | 16.25 | 1,316,709 | -0.50(-3.00%) |
Mar 27, 2006 | 16.09 | 16.84 | 16.02 | 16.75 | 2,380,879 | +0.65(+4.07%) |
Mar 24, 2006 | 16.03 | 16.10 | 15.85 | 16.09 | 849,356 | +0.08(+0.50%) |
Mar 23, 2006 | 15.96 | 16.09 | 15.84 | 16.01 | 652,338 | +0.01(+0.05%) |
Mar 22, 2006 | 15.54 | 16.02 | 15.54 | 16.01 | 1,234,367 | +0.47(+3.03%) |
Mar 21, 2006 | 15.97 | 15.99 | 15.53 | 15.54 | 1,272,217 | -0.44(-2.75%) |
Mar 20, 2006 | 16.08 | 16.11 | 15.88 | 15.97 | 1,184,361 | -0.10(-0.65%) |
Mar 17, 2006 | 15.85 | 16.09 | 15.82 | 16.08 | 1,921,547 | +0.23(+1.46%) |
Mar 16, 2006 | 15.96 | 16.05 | 15.80 | 15.85 | 1,265,825 | -0.03(-0.20%) |
Mar 15, 2006 | 15.50 | 16.01 | 15.50 | 15.88 | 1,520,369 | +0.38(+2.42%) |
Mar 14, 2006 | 15.17 | 15.57 | 15.16 | 15.50 | 1,433,891 | +0.24(+1.57%) |
Mar 13, 2006 | 15.20 | 15.37 | 15.07 | 15.26 | 1,133,101 | +0.15(+1.00%) |
Mar 10, 2006 | 14.85 | 15.17 | 14.62 | 15.11 | 2,202,912 | +0.34(+2.32%) |
Mar 09, 2006 | 14.58 | 15.04 | 14.54 | 14.77 | 2,387,020 | +0.19(+1.31%) |
Mar 08, 2006 | 14.82 | 14.87 | 14.35 | 14.58 | 2,908,766 | -0.34(-2.30%) |
Mar 07, 2006 | 15.18 | 15.22 | 14.82 | 14.92 | 1,208,549 | -0.28(-1.84%) |
Mar 06, 2006 | 15.56 | 15.61 | 15.13 | 15.20 | 625,643 | -0.28(-1.80%) |
Mar 03, 2006 | 15.50 | 15.57 | 15.33 | 15.48 | 1,444,294 | -0.01(-0.05%) |
Mar 02, 2006 | 15.70 | 15.71 | 15.24 | 15.49 | 1,534,405 | -0.19(-1.22%) |
Mar 01, 2006 | 15.68 | 15.72 | 15.55 | 15.68 | 1,822,537 | +0.08(+0.51%) |
Feb 28, 2006 | 15.77 | 15.84 | 15.41 | 15.60 | 1,904,001 | -0.18(-1.11%) |
Feb 27, 2006 | 16.00 | 16.08 | 15.70 | 15.77 | 1,289,512 | -0.22(-1.40%) |
Feb 24, 2006 | 15.88 | 16.01 | 15.44 | 16.00 | 2,731,926 | +0.22(+1.42%) |
Feb 23, 2006 | 15.43 | 15.89 | 15.27 | 15.77 | 2,734,308 | +0.36(+2.33%) |
Feb 22, 2006 | 15.38 | 15.50 | 15.28 | 15.42 | 838,201 | +0.22(+1.47%) |
Feb 21, 2006 | 15.40 | 15.49 | 14.91 | 15.19 | 1,780,677 | +0.26(+1.76%) |
Feb 17, 2006 | 14.86 | 14.97 | 14.31 | 14.93 | 1,460,962 | +0.10(+0.70%) |
Feb 16, 2006 | 14.47 | 14.82 | 14.47 | 14.82 | 1,947,741 | +0.36(+2.48%) |
Feb 15, 2006 | 14.16 | 14.49 | 14.04 | 14.47 | 1,684,675 | +0.28(+1.97%) |
Feb 14, 2006 | 14.08 | 14.24 | 13.84 | 14.19 | 1,995,868 | +0.10(+0.74%) |
Feb 13, 2006 | 14.00 | 14.29 | 13.90 | 14.08 | 1,993,110 | +0.10(+0.74%) |
Feb 10, 2006 | 14.19 | 14.19 | 13.56 | 13.98 | 2,530,146 | -0.21(-1.46%) |
Feb 09, 2006 | 14.32 | 14.71 | 14.11 | 14.19 | 3,393,163 | -0.16(-1.11%) |
Feb 08, 2006 | 14.51 | 14.54 | 14.07 | 14.35 | 3,250,163 | -0.12(-0.83%) |
Feb 07, 2006 | 15.12 | 15.17 | 14.42 | 14.47 | 2,537,165 | -0.69(-4.58%) |
Feb 06, 2006 | 14.81 | 15.18 | 14.79 | 15.16 | 2,185,240 | +0.40(+2.70%) |
Feb 03, 2006 | 14.88 | 14.98 | 14.72 | 14.76 | 2,550,700 | -0.12(-0.80%) |
Feb 02, 2006 | 15.45 | 15.50 | 14.68 | 14.88 | 2,755,739 | -0.57(-3.67%) |
Feb 01, 2006 | 14.45 | 15.46 | 14.44 | 15.45 | 4,036,353 | +1.08(+7.50%) |
Jan 31, 2006 | 14.20 | 14.42 | 14.19 | 14.37 | 1,815,895 | +0.24(+1.69%) |
Jan 30, 2006 | 14.03 | 14.15 | 13.98 | 14.13 | 1,307,560 | +0.10(+0.74%) |
Jan 27, 2006 | 13.68 | 14.14 | 13.72 | 14.03 | 1,245,772 | +0.36(+2.63%) |
Jan 26, 2006 | 13.60 | 13.72 | 13.46 | 13.67 | 1,850,862 | +0.10(+0.71%) |
Jan 25, 2006 | 13.80 | 13.87 | 13.52 | 13.57 | 1,729,042 | -0.24(-1.73%) |
Jan 24, 2006 | 13.56 | 13.82 | 13.55 | 13.81 | 1,164,058 | +0.31(+2.31%) |
Jan 23, 2006 | 14.04 | 14.05 | 13.44 | 13.50 | 2,137,740 | -0.54(-3.86%) |
Jan 20, 2006 | 14.39 | 14.39 | 13.92 | 14.04 | 1,448,179 | -0.34(-2.38%) |
Jan 19, 2006 | 14.17 | 14.41 | 14.00 | 14.39 | 1,473,997 | +0.21(+1.46%) |
Jan 18, 2006 | 13.56 | 14.20 | 13.52 | 14.18 | 2,095,880 | +0.57(+4.16%) |
Jan 17, 2006 | 13.56 | 13.67 | 13.43 | 13.61 | 1,102,270 | -0.08(-0.58%) |
Jan 13, 2006 | 13.45 | 13.69 | 13.36 | 13.69 | 1,218,074 | +0.30(+2.26%) |
Jan 12, 2006 | 13.50 | 13.53 | 13.30 | 13.39 | 1,342,150 | -0.11(-0.83%) |
Jan 11, 2006 | 13.17 | 13.53 | 13.14 | 13.50 | 1,659,860 | +0.38(+2.92%) |
Jan 10, 2006 | 13.03 | 13.14 | 12.99 | 13.12 | 838,076 | +0.02(+0.18%) |
Jan 09, 2006 | 13.02 | 13.16 | 12.97 | 13.09 | 825,794 | +0.08(+0.61%) |
Jan 06, 2006 | 13.10 | 13.14 | 12.97 | 13.01 | 1,025,067 | -0.09(-0.67%) |
Jan 05, 2006 | 13.39 | 13.48 | 13.01 | 13.10 | 1,384,762 | -0.30(-2.26%) |
Jan 04, 2006 | 13.40 | 13.41 | 13.28 | 13.40 | 1,004,764 | +0.06(+0.48%) |