Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.62 | 14.63 | 14.31 | 14.40 | 1,497,388 | -0.26(-1.77%) |
Dec 28, 2006 | 14.57 | 14.82 | 14.46 | 14.66 | 1,664,425 | +0.11(+0.73%) |
Dec 27, 2006 | 14.34 | 14.57 | 14.30 | 14.55 | 1,468,840 | +0.26(+1.81%) |
Dec 26, 2006 | 14.55 | 14.74 | 14.25 | 14.29 | 1,599,003 | -0.28(-1.94%) |
Dec 22, 2006 | 14.79 | 14.83 | 14.55 | 14.58 | 1,396,622 | -0.20(-1.35%) |
Dec 21, 2006 | 15.09 | 15.24 | 14.67 | 14.78 | 2,758,239 | -0.34(-2.22%) |
Dec 20, 2006 | 15.45 | 15.45 | 15.10 | 15.11 | 1,984,736 | -0.31(-2.02%) |
Dec 19, 2006 | 15.04 | 15.43 | 14.92 | 15.42 | 1,545,477 | +0.29(+1.91%) |
Dec 18, 2006 | 15.77 | 15.81 | 15.11 | 15.14 | 2,231,468 | -0.67(-4.24%) |
Dec 15, 2006 | 15.89 | 15.90 | 15.69 | 15.81 | 1,620,414 | -0.06(-0.41%) |
Dec 14, 2006 | 15.83 | 16.00 | 15.76 | 15.87 | 1,844,886 | +0.17(+1.09%) |
Dec 13, 2006 | 15.90 | 15.98 | 15.64 | 15.70 | 2,949,745 | -0.21(-1.33%) |
Dec 12, 2006 | 16.01 | 16.16 | 15.80 | 15.91 | 1,493,309 | -0.05(-0.33%) |
Dec 11, 2006 | 15.98 | 16.13 | 15.87 | 15.97 | 1,437,234 | -0.14(-0.88%) |
Dec 08, 2006 | 16.13 | 16.27 | 16.01 | 16.11 | 1,583,710 | +0.07(+0.44%) |
Dec 07, 2006 | 16.07 | 16.18 | 15.84 | 16.04 | 2,020,250 | -0.04(-0.22%) |
Dec 06, 2006 | 15.80 | 16.26 | 15.69 | 16.07 | 2,602,926 | +0.25(+1.56%) |
Dec 05, 2006 | 15.88 | 16.03 | 15.62 | 15.82 | 2,996,305 | +0.02(+0.11%) |
Dec 04, 2006 | 15.88 | 15.91 | 15.58 | 15.81 | 2,075,816 | -0.15(-0.92%) |
Dec 01, 2006 | 15.45 | 15.98 | 15.35 | 15.95 | 2,484,658 | +0.32(+2.03%) |
Nov 30, 2006 | 15.68 | 15.74 | 15.44 | 15.64 | 2,433,000 | +0.11(+0.68%) |
Nov 29, 2006 | 15.09 | 15.60 | 15.05 | 15.53 | 2,707,771 | +0.51(+3.41%) |
Nov 28, 2006 | 14.90 | 15.25 | 14.90 | 15.02 | 2,116,768 | +0.19(+1.27%) |
Nov 27, 2006 | 15.13 | 15.18 | 14.78 | 14.83 | 2,097,906 | -0.26(-1.72%) |
Nov 24, 2006 | 15.14 | 15.29 | 15.07 | 15.09 | 701,794 | -0.04(-0.27%) |
Nov 22, 2006 | 15.06 | 15.13 | 14.74 | 15.13 | 2,465,966 | +0.11(+0.74%) |
Nov 21, 2006 | 14.77 | 15.07 | 14.71 | 15.02 | 2,431,301 | +0.35(+2.37%) |
Nov 20, 2006 | 14.42 | 14.84 | 14.15 | 14.67 | 4,297,259 | -0.01(-0.04%) |
Nov 17, 2006 | 14.79 | 14.93 | 14.58 | 14.68 | 4,219,943 | -0.18(-1.23%) |
Nov 16, 2006 | 15.60 | 15.68 | 14.77 | 14.86 | 5,889,296 | +0.28(+1.94%) |
Nov 15, 2006 | 14.38 | 14.86 | 14.38 | 14.58 | 2,132,911 | +0.23(+1.60%) |
Nov 14, 2006 | 14.45 | 14.49 | 14.24 | 14.35 | 1,788,981 | -0.04(-0.25%) |
Nov 13, 2006 | 14.44 | 14.56 | 14.31 | 14.38 | 1,388,125 | -0.14(-0.93%) |
Nov 10, 2006 | 14.76 | 14.78 | 14.39 | 14.52 | 1,887,878 | -0.29(-1.99%) |
Nov 09, 2006 | 14.64 | 14.97 | 14.47 | 14.81 | 4,746,543 | +0.36(+2.48%) |
Nov 08, 2006 | 14.14 | 14.56 | 14.04 | 14.45 | 2,641,330 | +0.28(+1.95%) |
Nov 07, 2006 | 14.32 | 14.32 | 13.96 | 14.18 | 2,023,819 | -0.10(-0.70%) |
Nov 06, 2006 | 14.12 | 14.32 | 14.01 | 14.28 | 1,617,695 | +0.21(+1.51%) |
Nov 03, 2006 | 13.80 | 14.18 | 13.80 | 14.06 | 1,753,636 | +0.37(+2.71%) |
Nov 02, 2006 | 13.76 | 13.95 | 13.54 | 13.69 | 1,959,077 | -0.11(-0.77%) |
Nov 01, 2006 | 14.14 | 14.20 | 13.72 | 13.80 | 2,667,838 | -0.29(-2.09%) |
Oct 31, 2006 | 14.14 | 14.25 | 13.89 | 14.09 | 3,029,781 | -0.11(-0.75%) |
Oct 30, 2006 | 14.36 | 14.55 | 14.16 | 14.20 | 1,619,225 | -0.34(-2.35%) |
Oct 27, 2006 | 14.67 | 14.85 | 14.50 | 14.54 | 2,218,044 | -0.14(-0.92%) |
Oct 26, 2006 | 14.85 | 14.88 | 14.39 | 14.68 | 2,171,314 | -0.04(-0.28%) |
Oct 25, 2006 | 14.25 | 14.84 | 14.08 | 14.72 | 4,729,721 | +0.32(+2.21%) |
Oct 24, 2006 | 13.95 | 14.57 | 13.94 | 14.40 | 3,365,045 | +0.39(+2.82%) |
Oct 23, 2006 | 14.00 | 14.30 | 13.84 | 14.01 | 2,191,026 | -0.11(-0.75%) |
Oct 20, 2006 | 14.50 | 14.51 | 13.99 | 14.11 | 2,514,055 | -0.26(-1.84%) |
Oct 19, 2006 | 13.96 | 14.42 | 13.89 | 14.38 | 2,675,655 | +0.59(+4.31%) |
Oct 18, 2006 | 13.98 | 14.10 | 13.71 | 13.78 | 2,917,969 | -0.19(-1.39%) |
Oct 17, 2006 | 14.15 | 14.18 | 13.85 | 13.98 | 3,265,808 | -0.15(-1.04%) |
Oct 16, 2006 | 13.96 | 14.21 | 13.96 | 14.12 | 2,721,535 | +0.16(+1.14%) |
Oct 13, 2006 | 13.86 | 14.09 | 13.78 | 13.96 | 2,221,782 | +0.28(+2.02%) |
Oct 12, 2006 | 13.45 | 13.76 | 13.42 | 13.69 | 2,679,393 | +0.29(+2.20%) |
Oct 11, 2006 | 13.61 | 13.75 | 13.39 | 13.39 | 3,342,445 | -0.22(-1.60%) |
Oct 10, 2006 | 13.06 | 13.74 | 12.98 | 13.61 | 4,249,170 | +0.49(+3.77%) |
Oct 09, 2006 | 13.36 | 13.59 | 13.01 | 13.12 | 2,846,430 | -0.09(-0.71%) |
Oct 06, 2006 | 13.14 | 13.38 | 12.97 | 13.21 | 3,412,284 | -0.07(-0.53%) |
Oct 05, 2006 | 13.16 | 13.37 | 13.04 | 13.28 | 2,119,657 | +0.35(+2.73%) |
Oct 04, 2006 | 12.81 | 13.04 | 12.51 | 12.93 | 3,097,581 | +0.13(+1.01%) |
Oct 03, 2006 | 12.89 | 13.10 | 12.72 | 12.80 | 2,191,366 | -0.31(-2.33%) |
Oct 02, 2006 | 13.57 | 13.60 | 13.09 | 13.11 | 1,842,338 | -0.45(-3.30%) |
Sep 29, 2006 | 13.39 | 13.65 | 13.39 | 13.55 | 2,048,798 | +0.16(+1.19%) |
Sep 28, 2006 | 13.36 | 13.59 | 13.31 | 13.39 | 2,721,365 | +0.09(+0.66%) |
Sep 27, 2006 | 13.38 | 13.52 | 13.15 | 13.31 | 2,321,529 | +0.08(+0.58%) |
Sep 26, 2006 | 13.09 | 13.35 | 12.76 | 13.23 | 2,385,421 | +0.06(+0.45%) |
Sep 25, 2006 | 12.83 | 13.20 | 12.70 | 13.17 | 3,156,715 | +0.21(+1.63%) |
Sep 22, 2006 | 13.42 | 13.46 | 12.92 | 12.96 | 2,237,925 | -0.36(-2.74%) |
Sep 21, 2006 | 13.01 | 13.45 | 12.99 | 13.32 | 4,830,487 | +0.32(+2.49%) |
Sep 20, 2006 | 13.42 | 13.51 | 12.94 | 13.00 | 3,007,180 | -0.51(-3.75%) |
Sep 19, 2006 | 13.95 | 13.99 | 13.34 | 13.51 | 3,390,024 | -0.36(-2.59%) |
Sep 18, 2006 | 13.60 | 13.94 | 13.51 | 13.86 | 2,696,896 | +0.37(+2.75%) |
Sep 15, 2006 | 13.44 | 13.68 | 13.33 | 13.49 | 2,477,351 | +0.09(+0.70%) |
Sep 14, 2006 | 13.75 | 13.81 | 13.36 | 13.40 | 2,970,816 | -0.34(-2.44%) |
Sep 13, 2006 | 13.22 | 14.05 | 13.22 | 13.74 | 2,611,933 | +0.51(+3.83%) |
Sep 12, 2006 | 13.24 | 13.61 | 13.05 | 13.23 | 2,705,052 | -0.05(-0.40%) |
Sep 11, 2006 | 13.56 | 13.71 | 13.26 | 13.28 | 2,302,667 | -0.68(-4.89%) |
Sep 08, 2006 | 14.58 | 14.66 | 13.95 | 13.96 | 1,804,274 | -0.55(-3.81%) |
Sep 07, 2006 | 14.46 | 14.64 | 14.35 | 14.52 | 2,388,650 | -0.09(-0.60%) |
Sep 06, 2006 | 15.04 | 15.14 | 14.59 | 14.61 | 2,663,250 | -0.59(-3.91%) |
Sep 05, 2006 | 14.55 | 15.29 | 14.52 | 15.20 | 2,638,611 | +0.65(+4.45%) |
Sep 01, 2006 | 14.50 | 14.64 | 14.39 | 14.55 | 2,359,932 | +0.12(+0.82%) |
Aug 31, 2006 | 14.33 | 14.59 | 14.05 | 14.44 | 2,482,279 | +0.11(+0.78%) |
Aug 30, 2006 | 14.62 | 14.64 | 14.21 | 14.32 | 2,240,134 | -0.33(-2.25%) |
Aug 29, 2006 | 14.61 | 14.75 | 14.39 | 14.65 | 1,620,924 | +0.04(+0.28%) |
Aug 28, 2006 | 15.00 | 15.09 | 14.58 | 14.61 | 1,515,400 | -0.59(-3.87%) |
Aug 25, 2006 | 15.01 | 15.29 | 14.97 | 15.20 | 1,673,261 | +0.36(+2.46%) |
Aug 24, 2006 | 14.89 | 14.96 | 14.71 | 14.84 | 1,142,242 | +0.03(+0.20%) |
Aug 23, 2006 | 15.06 | 15.17 | 14.63 | 14.81 | 1,232,133 | -0.28(-1.87%) |
Aug 22, 2006 | 15.02 | 15.13 | 14.98 | 15.09 | 1,847,435 | +0.12(+0.79%) |
Aug 21, 2006 | 14.89 | 15.08 | 14.87 | 14.97 | 1,483,284 | +0.16(+1.07%) |
Aug 18, 2006 | 15.01 | 15.01 | 14.53 | 14.81 | 1,735,454 | +0.24(+1.66%) |
Aug 17, 2006 | 14.77 | 14.86 | 14.51 | 14.57 | 2,280,917 | -0.35(-2.33%) |
Aug 16, 2006 | 14.58 | 15.18 | 14.57 | 14.92 | 2,237,076 | +0.32(+2.22%) |
Aug 15, 2006 | 14.52 | 14.64 | 14.30 | 14.59 | 2,134,440 | +0.20(+1.39%) |
Aug 14, 2006 | 14.68 | 14.80 | 14.27 | 14.39 | 1,529,164 | -0.46(-3.13%) |
Aug 11, 2006 | 14.79 | 14.95 | 14.72 | 14.86 | 1,729,167 | +0.06(+0.40%) |
Aug 10, 2006 | 14.91 | 15.20 | 14.71 | 14.80 | 2,156,191 | -0.24(-1.60%) |
Aug 09, 2006 | 14.98 | 15.35 | 14.94 | 15.04 | 2,668,348 | +0.22(+1.51%) |
Aug 08, 2006 | 15.15 | 15.24 | 14.74 | 14.82 | 2,453,901 | -0.41(-2.67%) |
Aug 07, 2006 | 15.14 | 15.42 | 14.71 | 15.22 | 2,174,373 | +0.02(+0.12%) |
Aug 04, 2006 | 15.68 | 15.83 | 14.95 | 15.21 | 2,255,428 | -0.38(-2.45%) |
Aug 03, 2006 | 15.65 | 15.86 | 15.45 | 15.59 | 2,309,634 | -0.37(-2.32%) |
Aug 02, 2006 | 16.42 | 16.58 | 15.76 | 15.96 | 2,347,188 | -0.17(-1.06%) |
Aug 01, 2006 | 16.27 | 16.32 | 15.87 | 16.13 | 2,427,563 | -0.16(-0.98%) |
Jul 31, 2006 | 15.95 | 16.37 | 15.87 | 16.29 | 3,663,435 | +0.38(+2.40%) |
Jul 28, 2006 | 15.93 | 16.00 | 15.40 | 15.91 | 2,704,202 | -0.08(-0.52%) |
Jul 27, 2006 | 17.05 | 17.07 | 15.90 | 15.99 | 3,210,752 | -0.31(-1.88%) |
Jul 26, 2006 | 15.58 | 16.40 | 15.29 | 16.30 | 3,832,171 | +0.74(+4.77%) |
Jul 25, 2006 | 15.21 | 15.64 | 15.21 | 15.55 | 4,497,092 | +0.54(+3.57%) |
Jul 24, 2006 | 14.57 | 15.24 | 14.54 | 15.02 | 2,480,070 | +0.45(+3.11%) |
Jul 21, 2006 | 14.86 | 14.91 | 14.54 | 14.57 | 1,398,661 | -0.25(-1.71%) |
Jul 20, 2006 | 15.57 | 15.64 | 14.81 | 14.82 | 2,228,240 | -0.78(-4.98%) |
Jul 19, 2006 | 15.41 | 15.72 | 15.34 | 15.60 | 2,577,268 | +0.15(+0.95%) |
Jul 18, 2006 | 15.82 | 15.96 | 15.02 | 15.45 | 2,217,194 | -0.19(-1.24%) |
Jul 17, 2006 | 16.20 | 16.32 | 15.57 | 15.64 | 1,818,208 | -0.77(-4.66%) |
Jul 14, 2006 | 16.62 | 16.65 | 16.00 | 16.41 | 2,093,998 | -0.04(-0.21%) |
Jul 13, 2006 | 16.70 | 16.72 | 16.33 | 16.44 | 2,524,591 | -0.25(-1.52%) |
Jul 12, 2006 | 17.10 | 17.23 | 16.59 | 16.70 | 2,391,029 | -0.43(-2.51%) |
Jul 11, 2006 | 17.07 | 17.21 | 16.74 | 17.13 | 2,047,438 | +0.19(+1.15%) |
Jul 10, 2006 | 17.19 | 17.54 | 16.92 | 16.93 | 2,108,612 | -0.27(-1.56%) |
Jul 07, 2006 | 17.51 | 17.76 | 17.01 | 17.20 | 5,848,853 | -0.28(-1.62%) |
Jul 06, 2006 | 17.68 | 17.82 | 17.39 | 17.48 | 1,900,792 | -0.24(-1.38%) |
Jul 05, 2006 | 17.82 | 17.84 | 17.10 | 17.73 | 3,166,061 | -0.20(-1.10%) |
Jul 03, 2006 | 17.77 | 18.01 | 17.75 | 17.92 | 897,889 | +0.19(+1.08%) |
Jun 30, 2006 | 17.33 | 17.76 | 17.15 | 17.73 | 2,908,793 | +0.45(+2.59%) |
Jun 29, 2006 | 16.75 | 17.30 | 16.69 | 17.28 | 2,238,945 | +0.61(+3.67%) |
Jun 28, 2006 | 16.56 | 16.68 | 16.41 | 16.67 | 2,866,652 | +0.19(+1.12%) |
Jun 27, 2006 | 16.85 | 17.07 | 16.27 | 16.49 | 5,588,187 | -0.29(-1.72%) |
Jun 26, 2006 | 16.67 | 16.84 | 16.36 | 16.77 | 1,792,039 | +0.17(+1.05%) |
Jun 23, 2006 | 16.44 | 16.62 | 16.26 | 16.60 | 2,294,341 | +0.44(+2.73%) |
Jun 22, 2006 | 16.26 | 16.45 | 15.99 | 16.16 | 2,416,688 | -0.11(-0.65%) |
Jun 21, 2006 | 15.90 | 16.55 | 15.90 | 16.27 | 3,540,578 | +0.44(+2.75%) |
Jun 20, 2006 | 16.39 | 16.55 | 15.79 | 15.83 | 2,212,436 | -0.46(-2.85%) |
Jun 19, 2006 | 16.99 | 17.07 | 16.26 | 16.30 | 3,067,504 | -0.80(-4.70%) |
Jun 16, 2006 | 17.28 | 17.28 | 16.77 | 17.10 | 2,355,514 | -0.09(-0.53%) |
Jun 15, 2006 | 16.48 | 17.27 | 16.48 | 17.19 | 2,894,859 | +0.94(+5.78%) |
Jun 14, 2006 | 15.64 | 16.27 | 15.64 | 16.25 | 4,123,425 | +0.73(+4.70%) |
Jun 13, 2006 | 15.91 | 16.31 | 15.32 | 15.52 | 3,685,015 | -0.66(-4.07%) |
Jun 12, 2006 | 17.27 | 17.28 | 16.15 | 16.18 | 3,433,865 | -1.04(-6.03%) |
Jun 09, 2006 | 17.64 | 17.68 | 16.90 | 17.22 | 2,183,889 | -0.26(-1.48%) |
Jun 08, 2006 | 17.10 | 17.54 | 16.55 | 17.48 | 3,767,939 | -0.12(-0.67%) |
Jun 07, 2006 | 18.49 | 18.49 | 17.55 | 17.60 | 3,359,097 | -1.06(-5.68%) |
Jun 06, 2006 | 18.63 | 19.08 | 18.33 | 18.66 | 2,682,792 | -0.01(-0.03%) |
Jun 05, 2006 | 20.10 | 20.12 | 18.62 | 18.66 | 4,123,425 | -1.09(-5.50%) |
Jun 02, 2006 | 19.57 | 19.80 | 19.32 | 19.75 | 2,336,143 | +0.52(+2.72%) |
Jun 01, 2006 | 19.29 | 19.46 | 18.96 | 19.22 | 2,908,453 | -0.13(-0.65%) |
May 31, 2006 | 18.61 | 19.39 | 18.61 | 19.35 | 3,414,153 | +0.74(+4.00%) |
May 30, 2006 | 19.23 | 19.24 | 18.44 | 18.61 | 2,791,204 | -0.30(-1.60%) |
May 26, 2006 | 18.65 | 19.08 | 18.58 | 18.91 | 2,604,626 | +0.33(+1.77%) |
May 25, 2006 | 18.39 | 18.70 | 18.21 | 18.58 | 4,787,156 | +0.36(+1.95%) |
May 24, 2006 | 18.65 | 18.80 | 17.81 | 18.22 | 4,631,503 | -0.52(-2.78%) |
May 23, 2006 | 19.26 | 19.62 | 18.72 | 18.74 | 4,133,960 | -0.27(-1.42%) |
May 22, 2006 | 19.08 | 19.16 | 18.44 | 19.01 | 4,542,802 | -0.23(-1.19%) |
May 19, 2006 | 19.40 | 19.71 | 18.86 | 19.24 | 4,381,032 | -0.24(-1.25%) |
May 18, 2006 | 20.14 | 20.20 | 19.44 | 19.49 | 3,452,896 | -0.63(-3.13%) |
May 17, 2006 | 20.91 | 21.03 | 20.09 | 20.12 | 3,470,909 | -0.84(-4.00%) |
May 16, 2006 | 21.39 | 21.44 | 20.77 | 20.96 | 2,743,285 | -0.23(-1.10%) |
May 15, 2006 | 21.33 | 21.60 | 20.87 | 21.19 | 2,789,505 | -0.85(-3.85%) |
May 12, 2006 | 22.92 | 22.93 | 21.97 | 22.04 | 3,674,480 | -0.94(-4.11%) |
May 11, 2006 | 23.56 | 23.68 | 22.95 | 22.98 | 3,872,274 | -0.53(-2.25%) |
May 10, 2006 | 22.95 | 23.51 | 22.85 | 23.51 | 3,659,866 | +0.48(+2.08%) |
May 09, 2006 | 22.66 | 23.16 | 22.56 | 23.03 | 2,420,766 | +0.33(+1.46%) |
May 08, 2006 | 22.20 | 22.71 | 22.04 | 22.70 | 1,965,704 | +0.25(+1.10%) |
May 05, 2006 | 22.56 | 22.65 | 22.09 | 22.45 | 2,454,071 | -0.01(-0.03%) |
May 04, 2006 | 21.97 | 22.50 | 21.72 | 22.46 | 2,585,254 | +0.27(+1.21%) |
May 03, 2006 | 22.28 | 22.47 | 21.93 | 22.19 | 2,891,461 | -0.09(-0.40%) |
May 02, 2006 | 21.73 | 22.28 | 21.64 | 22.28 | 2,242,683 | +0.66(+3.05%) |
May 01, 2006 | 21.00 | 21.79 | 21.00 | 21.62 | 2,223,991 | +0.21(+1.00%) |
Apr 28, 2006 | 21.07 | 21.60 | 21.06 | 21.40 | 3,389,344 | +0.51(+2.46%) |
Apr 27, 2006 | 21.20 | 21.20 | 20.51 | 20.89 | 3,199,367 | -0.68(-3.16%) |
Apr 26, 2006 | 21.55 | 22.07 | 21.54 | 21.57 | 2,186,948 | +0.08(+0.36%) |
Apr 25, 2006 | 22.06 | 22.22 | 21.17 | 21.49 | 3,130,377 | -0.39(-1.79%) |
Apr 24, 2006 | 22.07 | 22.08 | 21.72 | 21.89 | 1,546,326 | -0.30(-1.34%) |
Apr 21, 2006 | 21.95 | 22.32 | 21.82 | 22.18 | 1,924,582 | +0.27(+1.24%) |
Apr 20, 2006 | 22.02 | 22.18 | 21.48 | 21.91 | 2,588,313 | -0.08(-0.37%) |
Apr 19, 2006 | 21.34 | 22.13 | 21.34 | 21.99 | 2,805,478 | +0.59(+2.74%) |
Apr 18, 2006 | 21.07 | 21.46 | 21.06 | 21.41 | 1,714,893 | +0.50(+2.38%) |
Apr 17, 2006 | 20.86 | 21.00 | 20.65 | 20.91 | 1,490,251 | +0.21(+1.01%) |
Apr 13, 2006 | 20.43 | 20.71 | 20.04 | 20.70 | 1,370,283 | +0.27(+1.32%) |
Apr 12, 2006 | 20.46 | 20.63 | 20.31 | 20.43 | 1,537,490 | -0.01(-0.04%) |
Apr 11, 2006 | 20.96 | 21.07 | 20.32 | 20.44 | 1,749,898 | -0.36(-1.75%) |
Apr 10, 2006 | 20.57 | 20.88 | 20.49 | 20.81 | 1,780,824 | +0.54(+2.66%) |
Apr 07, 2006 | 20.51 | 20.66 | 20.19 | 20.27 | 1,117,433 | -0.31(-1.53%) |
Apr 06, 2006 | 20.64 | 20.86 | 20.30 | 20.58 | 1,772,668 | +0.02(+0.10%) |
Apr 05, 2006 | 20.11 | 20.59 | 19.84 | 20.56 | 2,777,950 | +0.52(+2.61%) |
Apr 04, 2006 | 20.15 | 20.22 | 19.72 | 20.04 | 3,639,135 | -0.13(-0.66%) |
Apr 03, 2006 | 20.63 | 20.91 | 20.11 | 20.17 | 2,536,995 | -0.37(-1.82%) |
Mar 31, 2006 | 21.07 | 20.81 | 20.14 | 20.54 | 2,839,803 | -0.53(-2.51%) |
Mar 30, 2006 | 20.80 | 21.42 | 20.80 | 21.07 | 2,943,798 | +0.30(+1.46%) |
Mar 29, 2006 | 20.02 | 20.80 | 20.02 | 20.77 | 2,845,241 | +0.71(+3.53%) |
Mar 28, 2006 | 19.71 | 20.12 | 19.70 | 20.06 | 2,258,996 | +0.48(+2.45%) |
Mar 27, 2006 | 19.59 | 19.71 | 19.32 | 19.58 | 1,267,988 | -0.01(-0.08%) |
Mar 24, 2006 | 19.31 | 19.69 | 19.26 | 19.60 | 1,700,959 | +0.31(+1.62%) |
Mar 23, 2006 | 19.05 | 19.42 | 19.05 | 19.28 | 2,058,823 | +0.35(+1.87%) |
Mar 22, 2006 | 18.83 | 19.34 | 18.68 | 18.93 | 2,660,701 | +0.10(+0.53%) |
Mar 21, 2006 | 18.79 | 19.29 | 18.64 | 18.83 | 2,711,679 | -0.08(-0.44%) |
Mar 20, 2006 | 19.41 | 19.81 | 18.88 | 18.91 | 2,833,006 | -0.67(-3.43%) |
Mar 17, 2006 | 19.85 | 19.89 | 19.54 | 19.59 | 2,325,947 | -0.26(-1.33%) |
Mar 16, 2006 | 19.43 | 19.97 | 19.41 | 19.85 | 3,123,240 | +0.35(+1.81%) |
Mar 15, 2006 | 18.92 | 19.56 | 18.84 | 19.50 | 4,380,693 | +0.44(+2.28%) |
Mar 14, 2006 | 18.43 | 19.11 | 18.29 | 19.06 | 2,788,826 | +0.67(+3.66%) |
Mar 13, 2006 | 18.13 | 18.56 | 18.10 | 18.39 | 2,100,285 | +0.45(+2.51%) |
Mar 10, 2006 | 17.74 | 18.34 | 17.50 | 17.94 | 2,916,270 | +0.04(+0.20%) |
Mar 09, 2006 | 18.33 | 18.43 | 17.73 | 17.90 | 4,761,667 | -0.33(-1.79%) |
Mar 08, 2006 | 18.10 | 18.56 | 17.90 | 18.23 | 5,033,888 | -0.29(-1.59%) |
Mar 07, 2006 | 18.83 | 18.90 | 18.32 | 18.52 | 2,768,095 | -0.38(-2.01%) |
Mar 06, 2006 | 19.73 | 19.74 | 18.87 | 18.90 | 2,860,194 | -1.09(-5.46%) |
Mar 03, 2006 | 19.90 | 20.26 | 19.83 | 19.99 | 1,798,157 | +0.02(+0.12%) |
Mar 02, 2006 | 19.63 | 20.01 | 19.42 | 19.97 | 2,890,781 | +0.40(+2.03%) |
Mar 01, 2006 | 19.45 | 19.78 | 19.42 | 19.57 | 1,955,848 | +0.22(+1.14%) |
Feb 28, 2006 | 19.52 | 19.55 | 19.13 | 19.35 | 2,753,141 | -0.16(-0.84%) |
Feb 27, 2006 | 19.92 | 19.96 | 19.45 | 19.52 | 2,338,861 | -0.55(-2.76%) |
Feb 24, 2006 | 20.04 | 20.30 | 19.95 | 20.07 | 2,190,346 | +0.27(+1.38%) |
Feb 23, 2006 | 19.56 | 20.07 | 19.43 | 19.80 | 2,948,896 | +0.23(+1.17%) |
Feb 22, 2006 | 19.80 | 19.82 | 19.38 | 19.57 | 2,131,892 | -0.34(-1.73%) |
Feb 21, 2006 | 19.41 | 19.99 | 19.41 | 19.91 | 3,085,177 | +0.80(+4.20%) |
Feb 17, 2006 | 19.60 | 19.60 | 18.92 | 19.11 | 3,770,318 | -0.30(-1.53%) |
Feb 16, 2006 | 19.46 | 19.55 | 19.18 | 19.41 | 3,582,380 | +0.35(+1.85%) |
Feb 15, 2006 | 19.90 | 20.04 | 18.85 | 19.05 | 4,487,746 | -0.77(-3.87%) |
Feb 14, 2006 | 19.71 | 20.01 | 19.53 | 19.82 | 3,309,479 | -0.48(-2.38%) |
Feb 13, 2006 | 20.98 | 21.11 | 20.11 | 20.30 | 3,020,265 | -0.78(-3.70%) |
Feb 10, 2006 | 21.14 | 21.22 | 20.44 | 21.08 | 3,248,645 | -0.06(-0.28%) |
Feb 09, 2006 | 21.80 | 21.96 | 21.05 | 21.14 | 2,522,382 | -0.51(-2.36%) |
Feb 08, 2006 | 22.22 | 22.22 | 21.45 | 21.65 | 4,773,222 | -0.16(-0.73%) |
Feb 07, 2006 | 22.75 | 22.79 | 21.78 | 21.81 | 4,052,395 | -1.34(-5.81%) |
Feb 06, 2006 | 22.80 | 23.22 | 22.65 | 23.16 | 2,939,040 | +0.82(+3.66%) |
Feb 03, 2006 | 22.11 | 22.51 | 21.84 | 22.34 | 2,710,660 | +0.25(+1.12%) |
Feb 02, 2006 | 22.09 | 22.51 | 21.51 | 22.09 | 3,646,612 | -0.04(-0.17%) |
Feb 01, 2006 | 23.13 | 23.31 | 22.08 | 22.13 | 3,208,883 | -0.93(-4.02%) |
Jan 31, 2006 | 22.66 | 23.12 | 22.54 | 23.06 | 2,708,620 | +0.36(+1.61%) |
Jan 30, 2006 | 22.36 | 22.94 | 22.33 | 22.69 | 2,649,146 | +0.41(+1.82%) |
Jan 27, 2006 | 21.64 | 22.36 | 21.84 | 22.29 | 3,754,685 | +0.64(+2.98%) |
Jan 26, 2006 | 21.26 | 21.73 | 20.45 | 21.64 | 4,218,923 | +0.74(+3.55%) |
Jan 25, 2006 | 21.51 | 21.51 | 20.52 | 20.90 | 2,414,648 | -0.51(-2.39%) |
Jan 24, 2006 | 21.37 | 21.65 | 21.25 | 21.41 | 1,644,544 | -0.13(-0.60%) |
Jan 23, 2006 | 21.19 | 21.76 | 21.00 | 21.54 | 1,674,111 | +0.34(+1.58%) |
Jan 20, 2006 | 21.20 | 21.58 | 20.82 | 21.21 | 1,829,423 | +0.12(+0.57%) |
Jan 19, 2006 | 20.39 | 21.12 | 20.30 | 21.09 | 2,873,789 | +0.47(+2.30%) |
Jan 18, 2006 | 21.11 | 21.16 | 20.51 | 20.61 | 2,401,734 | -0.66(-3.09%) |
Jan 17, 2006 | 20.98 | 21.36 | 20.91 | 21.27 | 2,250,840 | +0.62(+2.99%) |
Jan 13, 2006 | 20.19 | 20.79 | 20.19 | 20.65 | 1,400,190 | +0.33(+1.62%) |
Jan 12, 2006 | 20.35 | 20.72 | 20.26 | 20.32 | 2,400,714 | +0.05(+0.23%) |
Jan 11, 2006 | 20.38 | 20.53 | 20.09 | 20.27 | 1,950,750 | -0.12(-0.58%) |
Jan 10, 2006 | 19.71 | 20.39 | 19.71 | 20.39 | 2,212,776 | +0.68(+3.43%) |
Jan 09, 2006 | 19.49 | 19.71 | 19.18 | 19.71 | 2,131,552 | +0.18(+0.90%) |
Jan 06, 2006 | 19.20 | 19.59 | 19.17 | 19.54 | 1,330,860 | +0.53(+2.79%) |
Jan 05, 2006 | 19.45 | 19.59 | 18.69 | 19.01 | 2,159,759 | -0.51(-2.64%) |
Jan 04, 2006 | 19.08 | 19.64 | 18.95 | 19.52 | 2,911,512 | +0.29(+1.53%) |