Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 15.70 | 16.10 | 15.51 | 16.10 | 37,782 | +0.20(+1.27%) |
Dec 28, 2006 | 15.79 | 15.99 | 15.47 | 15.90 | 34,875 | -0.05(-0.29%) |
Dec 27, 2006 | 15.48 | 16.00 | 15.48 | 15.95 | 66,845 | +0.46(+2.98%) |
Dec 26, 2006 | 16.26 | 16.26 | 15.48 | 15.49 | 51,991 | -0.56(-3.51%) |
Dec 22, 2006 | 15.64 | 16.57 | 15.33 | 16.05 | 66,845 | +0.26(+1.65%) |
Dec 21, 2006 | 15.19 | 15.79 | 15.17 | 15.79 | 12,917 | +0.52(+3.43%) |
Dec 20, 2006 | 15.56 | 15.56 | 15.02 | 15.27 | 46,501 | -0.33(-2.09%) |
Dec 19, 2006 | 15.59 | 15.79 | 15.56 | 15.59 | 14,208 | -0.28(-1.76%) |
Dec 18, 2006 | 15.79 | 16.10 | 15.49 | 15.87 | 38,751 | +0.08(+0.49%) |
Dec 15, 2006 | 15.81 | 15.87 | 15.79 | 15.79 | 35,198 | -0.06(-0.39%) |
Dec 14, 2006 | 15.89 | 15.93 | 15.81 | 15.86 | 18,083 | -0.24(-1.52%) |
Dec 13, 2006 | 15.98 | 16.13 | 15.87 | 16.10 | 14,854 | -0.02(-0.11%) |
Dec 12, 2006 | 15.88 | 16.12 | 15.81 | 16.12 | 20,990 | +0.24(+1.50%) |
Dec 11, 2006 | 16.10 | 16.20 | 15.79 | 15.88 | 29,709 | -0.19(-1.19%) |
Dec 08, 2006 | 16.03 | 16.22 | 15.95 | 16.07 | 11,948 | -0.06(-0.38%) |
Dec 07, 2006 | 15.99 | 16.24 | 15.80 | 16.13 | 21,313 | +0.06(+0.39%) |
Dec 06, 2006 | 15.95 | 16.07 | 15.76 | 16.07 | 18,729 | +0.12(+0.78%) |
Dec 05, 2006 | 16.01 | 16.10 | 15.95 | 15.95 | 14,531 | +0.05(+0.31%) |
Dec 04, 2006 | 15.87 | 16.10 | 15.87 | 15.90 | 14,854 | +0.11(+0.67%) |
Dec 01, 2006 | 15.57 | 15.81 | 15.48 | 15.79 | 18,083 | +0.13(+0.81%) |
Nov 30, 2006 | 15.51 | 15.75 | 15.51 | 15.67 | 12,594 | +0.21(+1.38%) |
Nov 29, 2006 | 15.17 | 15.48 | 15.10 | 15.45 | 51,022 | +0.43(+2.87%) |
Nov 28, 2006 | 14.95 | 15.17 | 14.90 | 15.02 | 43,917 | +0.00(+0.02%) |
Nov 27, 2006 | 15.44 | 15.56 | 14.96 | 15.02 | 77,179 | -0.41(-2.67%) |
Nov 24, 2006 | 15.38 | 15.75 | 15.38 | 15.43 | 7,427 | -0.05(-0.34%) |
Nov 22, 2006 | 15.54 | 15.54 | 15.36 | 15.48 | 14,531 | -0.05(-0.34%) |
Nov 21, 2006 | 15.70 | 15.70 | 15.35 | 15.54 | 20,990 | -0.16(-1.05%) |
Nov 20, 2006 | 15.72 | 16.11 | 15.64 | 15.70 | 25,511 | -0.33(-2.03%) |
Nov 17, 2006 | 15.71 | 16.10 | 15.71 | 16.03 | 4,198 | +0.31(+1.99%) |
Nov 16, 2006 | 15.58 | 15.95 | 15.56 | 15.71 | 20,344 | +0.14(+0.88%) |
Nov 15, 2006 | 15.87 | 15.87 | 15.17 | 15.58 | 28,094 | -0.07(-0.46%) |
Nov 14, 2006 | 16.18 | 16.36 | 15.39 | 15.65 | 65,553 | -0.38(-2.36%) |
Nov 13, 2006 | 15.64 | 16.40 | 15.64 | 16.03 | 17,760 | +0.40(+2.58%) |
Nov 10, 2006 | 15.61 | 15.64 | 15.48 | 15.62 | 8,396 | -0.00(-0.03%) |
Nov 09, 2006 | 15.62 | 15.64 | 15.22 | 15.63 | 9,364 | +0.07(+0.43%) |
Nov 08, 2006 | 15.50 | 15.79 | 15.21 | 15.56 | 22,927 | -0.10(-0.63%) |
Nov 07, 2006 | 15.48 | 15.95 | 15.48 | 15.66 | 13,239 | +0.15(+1.00%) |
Nov 06, 2006 | 15.31 | 15.55 | 15.28 | 15.51 | 18,083 | -0.04(-0.26%) |
Nov 03, 2006 | 15.69 | 15.86 | 15.30 | 15.55 | 52,959 | -0.26(-1.66%) |
Nov 02, 2006 | 16.16 | 16.16 | 15.70 | 15.81 | 16,792 | -0.20(-1.26%) |
Nov 01, 2006 | 16.20 | 16.78 | 15.82 | 16.01 | 14,854 | -0.31(-1.90%) |
Oct 31, 2006 | 16.03 | 16.37 | 16.03 | 16.32 | 8,073 | +0.26(+1.64%) |
Oct 30, 2006 | 16.57 | 16.80 | 15.82 | 16.06 | 27,448 | -0.36(-2.17%) |
Oct 27, 2006 | 16.67 | 16.88 | 16.38 | 16.41 | 16,469 | -0.09(-0.56%) |
Oct 26, 2006 | 16.77 | 16.85 | 16.41 | 16.51 | 12,271 | -0.20(-1.20%) |
Oct 25, 2006 | 16.49 | 17.26 | 16.42 | 16.71 | 44,563 | +0.22(+1.31%) |
Oct 24, 2006 | 16.72 | 17.03 | 15.73 | 16.49 | 149,191 | -1.50(-8.32%) |
Oct 23, 2006 | 17.50 | 17.99 | 17.50 | 17.99 | 19,698 | +0.07(+0.42%) |
Oct 20, 2006 | 17.56 | 17.93 | 17.56 | 17.91 | 12,594 | +0.57(+3.29%) |
Oct 19, 2006 | 17.34 | 17.56 | 17.19 | 17.34 | 2,906 | +0.28(+1.63%) |
Oct 18, 2006 | 16.72 | 17.26 | 16.63 | 17.06 | 29,386 | +0.40(+2.42%) |
Oct 17, 2006 | 17.19 | 17.69 | 16.21 | 16.66 | 80,085 | -0.26(-1.56%) |
Oct 16, 2006 | 16.44 | 16.94 | 16.43 | 16.92 | 54,574 | +0.67(+4.10%) |
Oct 13, 2006 | 15.49 | 16.34 | 15.46 | 16.26 | 45,532 | +0.62(+3.98%) |
Oct 12, 2006 | 15.46 | 15.64 | 15.41 | 15.64 | 11,948 | +0.23(+1.49%) |
Oct 11, 2006 | 15.82 | 15.82 | 15.37 | 15.41 | 8,073 | -0.20(-1.29%) |
Oct 10, 2006 | 15.79 | 15.95 | 15.18 | 15.61 | 25,834 | -0.45(-2.80%) |
Oct 09, 2006 | 15.64 | 16.18 | 15.64 | 16.06 | 16,146 | +0.29(+1.87%) |
Oct 06, 2006 | 16.10 | 16.41 | 15.67 | 15.76 | 18,729 | -0.57(-3.51%) |
Oct 05, 2006 | 16.28 | 16.64 | 16.10 | 16.34 | 14,531 | +0.23(+1.44%) |
Oct 04, 2006 | 15.03 | 16.41 | 14.96 | 16.10 | 61,678 | +0.46(+2.97%) |
Oct 03, 2006 | 16.91 | 17.08 | 15.64 | 15.64 | 35,521 | -1.54(-8.96%) |
Oct 02, 2006 | 16.72 | 17.18 | 16.64 | 17.18 | 9,687 | +0.36(+2.15%) |
Sep 29, 2006 | 16.95 | 17.08 | 16.66 | 16.82 | 12,271 | -0.06(-0.37%) |
Sep 28, 2006 | 16.94 | 16.94 | 16.57 | 16.88 | 11,625 | +0.15(+0.93%) |
Sep 27, 2006 | 16.85 | 17.25 | 16.35 | 16.72 | 34,230 | +0.03(+0.20%) |
Sep 26, 2006 | 16.10 | 16.69 | 15.56 | 16.69 | 61,678 | +0.42(+2.59%) |
Sep 25, 2006 | 17.77 | 17.77 | 16.20 | 16.27 | 113,346 | -1.50(-8.44%) |
Sep 22, 2006 | 18.04 | 18.04 | 17.18 | 17.77 | 27,771 | -0.27(-1.51%) |
Sep 21, 2006 | 18.20 | 18.23 | 17.96 | 18.04 | 21,958 | -0.08(-0.44%) |
Sep 20, 2006 | 18.28 | 18.35 | 17.70 | 18.12 | 32,292 | -0.29(-1.58%) |
Sep 19, 2006 | 19.43 | 19.43 | 17.65 | 18.41 | 112,055 | -1.22(-6.22%) |
Sep 18, 2006 | 19.40 | 19.63 | 19.35 | 19.63 | 16,146 | +0.12(+0.60%) |
Sep 15, 2006 | 19.44 | 19.60 | 19.43 | 19.51 | 8,718 | +0.08(+0.40%) |
Sep 14, 2006 | 19.46 | 19.46 | 19.43 | 19.43 | 7,750 | -0.03(-0.14%) |
Sep 13, 2006 | 19.39 | 19.46 | 19.36 | 19.46 | 9,687 | +0.09(+0.48%) |
Sep 12, 2006 | 19.36 | 19.43 | 19.36 | 19.37 | 9,364 | -0.03(-0.16%) |
Sep 11, 2006 | 19.64 | 19.64 | 19.36 | 19.40 | 12,271 | -0.30(-1.51%) |
Sep 08, 2006 | 19.59 | 19.73 | 19.51 | 19.70 | 2,583 | +0.03(+0.17%) |
Sep 07, 2006 | 19.78 | 19.79 | 19.51 | 19.66 | 6,135 | -0.05(-0.24%) |
Sep 06, 2006 | 19.60 | 19.81 | 19.60 | 19.71 | 7,750 | -0.04(-0.21%) |
Sep 05, 2006 | 19.76 | 19.76 | 19.45 | 19.75 | 7,104 | -0.07(-0.33%) |
Sep 01, 2006 | 19.65 | 19.82 | 19.51 | 19.82 | 6,458 | +0.09(+0.47%) |
Aug 31, 2006 | 19.48 | 19.73 | 19.48 | 19.73 | 3,875 | +0.25(+1.29%) |
Aug 30, 2006 | 19.82 | 19.82 | 19.48 | 19.48 | 4,843 | -0.34(-1.73%) |
Aug 29, 2006 | 19.59 | 19.82 | 19.51 | 19.82 | 12,271 | +0.31(+1.59%) |
Aug 28, 2006 | 19.82 | 19.82 | 19.51 | 19.51 | 14,208 | -0.37(-1.85%) |
Aug 25, 2006 | 19.90 | 19.91 | 19.83 | 19.88 | 4,520 | -0.02(-0.09%) |
Aug 24, 2006 | 19.83 | 19.90 | 19.83 | 19.90 | 8,073 | +0.06(+0.31%) |
Aug 23, 2006 | 19.88 | 19.94 | 19.83 | 19.83 | 11,302 | -0.00(-0.02%) |
Aug 22, 2006 | 19.96 | 19.96 | 19.84 | 19.84 | 14,208 | -0.04(-0.22%) |
Aug 21, 2006 | 19.59 | 19.88 | 19.57 | 19.88 | 16,469 | +0.30(+1.55%) |
Aug 18, 2006 | 19.76 | 19.82 | 19.45 | 19.58 | 28,094 | -0.24(-1.22%) |
Aug 17, 2006 | 19.92 | 19.92 | 19.82 | 19.82 | 10,010 | -0.11(-0.53%) |
Aug 16, 2006 | 19.90 | 19.92 | 19.63 | 19.92 | 23,896 | +0.03(+0.14%) |
Aug 15, 2006 | 19.85 | 19.97 | 19.35 | 19.90 | 30,677 | +0.03(+0.16%) |
Aug 14, 2006 | 19.97 | 20.13 | 19.87 | 19.87 | 2,906 | -0.19(-0.93%) |
Aug 11, 2006 | 20.05 | 20.13 | 20.05 | 20.05 | 7,750 | -0.12(-0.60%) |
Aug 10, 2006 | 20.28 | 20.33 | 20.11 | 20.17 | 6,458 | -0.03(-0.17%) |
Aug 09, 2006 | 20.27 | 20.27 | 20.21 | 20.21 | 5,166 | +0.15(+0.77%) |
Aug 08, 2006 | 20.22 | 20.34 | 19.82 | 20.05 | 21,313 | -0.23(-1.13%) |
Aug 07, 2006 | 20.28 | 20.28 | 20.21 | 20.28 | 13,885 | -0.00(-0.02%) |
Aug 04, 2006 | 20.40 | 20.40 | 20.28 | 20.28 | 6,458 | -0.12(-0.59%) |
Aug 03, 2006 | 20.25 | 20.41 | 20.25 | 20.40 | 9,687 | +0.15(+0.75%) |
Aug 02, 2006 | 20.27 | 20.36 | 20.25 | 20.25 | 26,802 | +0.02(+0.09%) |
Aug 01, 2006 | 20.04 | 20.23 | 19.90 | 20.23 | 11,948 | +0.26(+1.32%) |
Jul 31, 2006 | 19.90 | 19.97 | 19.85 | 19.97 | 18,083 | +0.14(+0.69%) |
Jul 28, 2006 | 19.93 | 19.97 | 19.83 | 19.83 | 5,489 | -0.09(-0.47%) |
Jul 27, 2006 | 19.85 | 19.93 | 19.85 | 19.93 | 11,302 | +0.05(+0.23%) |
Jul 26, 2006 | 19.77 | 19.88 | 19.77 | 19.88 | 4,520 | +0.11(+0.55%) |
Jul 25, 2006 | 19.78 | 19.82 | 19.70 | 19.77 | 8,396 | -0.02(-0.08%) |
Jul 24, 2006 | 19.51 | 19.79 | 19.51 | 19.79 | 11,625 | +0.28(+1.44%) |
Jul 21, 2006 | 19.48 | 19.59 | 19.48 | 19.51 | 2,583 | +0.01(+0.06%) |
Jul 20, 2006 | 19.60 | 19.78 | 19.48 | 19.49 | 25,511 | -0.10(-0.52%) |
Jul 19, 2006 | 19.59 | 19.60 | 19.52 | 19.60 | 3,875 | +0.09(+0.44%) |
Jul 18, 2006 | 19.59 | 19.78 | 19.51 | 19.51 | 6,458 | -0.09(-0.46%) |
Jul 17, 2006 | 19.59 | 19.60 | 19.55 | 19.60 | 12,917 | -0.19(-0.95%) |
Jul 14, 2006 | 19.79 | 19.79 | 19.79 | 19.79 | 0 | +0.00(+0.00%) |
Jul 13, 2006 | 19.56 | 19.81 | 19.56 | 19.79 | 8,718 | +0.31(+1.59%) |
Jul 12, 2006 | 19.59 | 19.59 | 19.48 | 19.48 | 8,073 | -0.17(-0.87%) |
Jul 11, 2006 | 19.65 | 19.65 | 19.65 | 19.65 | 11,302 | +0.02(+0.11%) |
Jul 10, 2006 | 19.51 | 19.63 | 19.51 | 19.63 | 1,614 | +0.12(+0.60%) |
Jul 07, 2006 | 19.43 | 19.51 | 19.40 | 19.51 | 1,614 | +0.11(+0.56%) |
Jul 06, 2006 | 19.51 | 19.51 | 19.40 | 19.40 | 12,271 | -0.19(-0.95%) |
Jul 05, 2006 | 19.51 | 19.59 | 19.51 | 19.59 | 4,843 | +0.02(+0.10%) |
Jul 03, 2006 | 19.56 | 19.66 | 19.45 | 19.57 | 6,458 | +0.01(+0.06%) |
Jun 30, 2006 | 19.63 | 19.93 | 19.56 | 19.56 | 6,135 | -0.13(-0.65%) |
Jun 29, 2006 | 19.66 | 19.82 | 19.56 | 19.68 | 11,948 | +0.02(+0.09%) |
Jun 28, 2006 | 19.51 | 19.74 | 19.51 | 19.66 | 3,875 | +0.03(+0.17%) |
Jun 27, 2006 | 19.74 | 19.79 | 19.63 | 19.63 | 7,427 | -0.13(-0.64%) |
Jun 26, 2006 | 19.82 | 19.83 | 19.76 | 19.76 | 10,010 | -0.06(-0.31%) |
Jun 23, 2006 | 19.53 | 19.82 | 19.53 | 19.82 | 8,073 | +0.19(+0.95%) |
Jun 22, 2006 | 19.66 | 19.66 | 19.63 | 19.63 | 3,229 | +0.05(+0.24%) |
Jun 21, 2006 | 19.60 | 19.65 | 19.43 | 19.59 | 10,333 | -0.09(-0.44%) |
Jun 20, 2006 | 19.69 | 19.78 | 19.67 | 19.67 | 5,489 | -0.02(-0.09%) |
Jun 19, 2006 | 19.90 | 19.90 | 19.69 | 19.69 | 12,594 | -0.20(-1.03%) |
Jun 16, 2006 | 19.90 | 19.91 | 19.90 | 19.90 | 1,291 | +0.09(+0.47%) |
Jun 15, 2006 | 19.71 | 20.11 | 18.58 | 19.80 | 10,333 | +0.03(+0.14%) |
Jun 14, 2006 | 19.71 | 20.05 | 19.71 | 19.78 | 9,041 | +0.06(+0.31%) |
Jun 13, 2006 | 19.82 | 19.82 | 19.69 | 19.71 | 8,073 | -0.14(-0.69%) |
Jun 12, 2006 | 19.96 | 20.17 | 19.79 | 19.85 | 4,843 | -0.01(-0.03%) |
Jun 09, 2006 | 19.82 | 19.99 | 19.82 | 19.86 | 6,781 | +0.04(+0.19%) |
Jun 08, 2006 | 19.82 | 19.82 | 19.69 | 19.82 | 13,239 | -0.03(-0.16%) |
Jun 07, 2006 | 19.82 | 19.85 | 19.82 | 19.85 | 2,583 | +0.01(+0.03%) |
Jun 06, 2006 | 19.93 | 19.94 | 19.84 | 19.84 | 11,625 | -0.16(-0.80%) |
Jun 05, 2006 | 19.90 | 20.10 | 19.84 | 20.00 | 8,718 | +0.11(+0.53%) |
Jun 02, 2006 | 19.87 | 20.13 | 19.87 | 19.90 | 5,812 | +0.07(+0.33%) |
Jun 01, 2006 | 19.91 | 19.97 | 19.83 | 19.83 | 8,718 | -0.08(-0.40%) |
May 31, 2006 | 19.96 | 19.96 | 19.90 | 19.91 | 5,166 | -0.11(-0.53%) |
May 30, 2006 | 19.94 | 20.02 | 19.77 | 20.02 | 5,489 | +0.05(+0.23%) |
May 26, 2006 | 19.86 | 20.07 | 19.71 | 19.97 | 10,333 | +0.06(+0.31%) |
May 25, 2006 | 20.02 | 20.13 | 19.91 | 19.91 | 44,240 | -0.12(-0.60%) |
May 24, 2006 | 19.82 | 20.03 | 19.69 | 20.03 | 13,562 | +0.21(+1.08%) |
May 23, 2006 | 19.79 | 19.97 | 19.59 | 19.82 | 14,854 | +0.09(+0.46%) |
May 22, 2006 | 19.97 | 20.13 | 19.73 | 19.73 | 20,021 | -0.18(-0.92%) |
May 19, 2006 | 20.13 | 20.13 | 19.90 | 19.91 | 14,531 | -0.22(-1.08%) |
May 18, 2006 | 19.97 | 20.14 | 19.90 | 20.13 | 15,500 | +0.09(+0.46%) |
May 17, 2006 | 19.98 | 20.05 | 19.97 | 20.04 | 16,146 | +0.06(+0.28%) |
May 16, 2006 | 19.94 | 20.05 | 19.94 | 19.98 | 15,823 | -0.07(-0.36%) |
May 15, 2006 | 20.44 | 20.44 | 20.05 | 20.05 | 31,969 | -0.39(-1.89%) |
May 12, 2006 | 20.58 | 20.58 | 20.38 | 20.44 | 20,667 | -0.09(-0.45%) |
May 11, 2006 | 20.52 | 20.67 | 20.52 | 20.53 | 7,427 | -0.06(-0.30%) |
May 10, 2006 | 20.67 | 20.70 | 20.44 | 20.59 | 45,855 | -0.08(-0.39%) |
May 09, 2006 | 20.67 | 20.75 | 20.67 | 20.67 | 14,208 | -0.07(-0.36%) |
May 08, 2006 | 20.76 | 20.81 | 20.70 | 20.75 | 15,500 | -0.06(-0.27%) |
May 05, 2006 | 20.77 | 20.90 | 20.77 | 20.80 | 21,636 | +0.06(+0.27%) |
May 04, 2006 | 20.99 | 21.00 | 20.75 | 20.75 | 13,885 | -0.16(-0.76%) |
May 03, 2006 | 20.99 | 21.00 | 20.79 | 20.91 | 8,073 | -0.09(-0.43%) |
May 02, 2006 | 21.02 | 21.02 | 20.87 | 21.00 | 6,781 | -0.06(-0.28%) |
May 01, 2006 | 21.06 | 21.06 | 21.04 | 21.05 | 13,239 | +0.02(+0.09%) |
Apr 28, 2006 | 20.64 | 21.08 | 20.52 | 21.04 | 28,417 | +0.32(+1.54%) |
Apr 27, 2006 | 20.61 | 20.72 | 20.53 | 20.72 | 8,396 | +0.05(+0.22%) |
Apr 26, 2006 | 20.66 | 20.75 | 20.52 | 20.67 | 14,531 | -0.08(-0.37%) |
Apr 25, 2006 | 20.73 | 20.89 | 20.62 | 20.75 | 16,469 | +0.00(+0.01%) |
Apr 24, 2006 | 20.75 | 20.89 | 20.72 | 20.74 | 20,667 | -0.08(-0.39%) |
Apr 21, 2006 | 20.90 | 20.90 | 20.83 | 20.83 | 10,979 | -0.08(-0.37%) |
Apr 20, 2006 | 21.13 | 21.18 | 20.75 | 20.90 | 17,437 | -0.20(-0.95%) |
Apr 19, 2006 | 20.98 | 21.11 | 20.89 | 21.10 | 12,594 | +0.10(+0.49%) |
Apr 18, 2006 | 20.90 | 21.07 | 20.86 | 21.00 | 20,021 | +0.04(+0.18%) |
Apr 17, 2006 | 20.79 | 21.05 | 20.75 | 20.96 | 41,011 | +0.19(+0.89%) |
Apr 13, 2006 | 20.73 | 20.78 | 20.73 | 20.78 | 10,979 | +0.05(+0.22%) |
Apr 12, 2006 | 20.75 | 20.79 | 20.69 | 20.73 | 6,135 | -0.05(-0.22%) |
Apr 11, 2006 | 20.67 | 20.78 | 20.67 | 20.78 | 12,594 | +0.12(+0.57%) |
Apr 10, 2006 | 20.70 | 20.74 | 20.62 | 20.66 | 9,364 | +0.03(+0.17%) |
Apr 07, 2006 | 20.75 | 20.75 | 20.62 | 20.63 | 10,333 | -0.12(-0.58%) |
Apr 06, 2006 | 20.59 | 20.78 | 20.59 | 20.75 | 25,834 | +0.20(+0.98%) |
Apr 05, 2006 | 20.63 | 20.67 | 20.44 | 20.55 | 39,719 | -0.08(-0.38%) |
Apr 04, 2006 | 20.60 | 20.78 | 20.59 | 20.62 | 16,792 | -0.05(-0.22%) |
Apr 03, 2006 | 20.57 | 20.87 | 20.52 | 20.67 | 41,657 | +0.02(+0.12%) |
Mar 31, 2006 | 21.06 | 21.06 | 20.63 | 20.65 | 11,625 | -0.48(-2.26%) |
Mar 30, 2006 | 21.13 | 21.21 | 21.02 | 21.12 | 12,594 | +0.06(+0.31%) |
Mar 29, 2006 | 21.31 | 21.31 | 21.06 | 21.06 | 11,302 | -0.37(-1.73%) |
Mar 28, 2006 | 21.44 | 21.44 | 21.31 | 21.43 | 12,917 | +0.06(+0.29%) |
Mar 27, 2006 | 21.35 | 21.40 | 21.34 | 21.37 | 9,687 | +0.08(+0.37%) |
Mar 24, 2006 | 20.95 | 21.29 | 20.89 | 21.29 | 33,907 | +0.42(+2.01%) |
Mar 23, 2006 | 20.83 | 20.90 | 20.81 | 20.87 | 5,166 | +0.12(+0.58%) |
Mar 22, 2006 | 20.44 | 20.77 | 20.44 | 20.75 | 21,313 | +0.48(+2.37%) |
Mar 21, 2006 | 20.44 | 20.56 | 20.27 | 20.27 | 8,396 | -0.17(-0.83%) |
Mar 20, 2006 | 20.42 | 20.44 | 20.29 | 20.44 | 12,917 | +0.02(+0.08%) |
Mar 17, 2006 | 20.52 | 20.52 | 20.36 | 20.42 | 10,656 | -0.09(-0.45%) |
Mar 16, 2006 | 20.52 | 20.52 | 20.46 | 20.52 | 5,489 | +0.01(+0.06%) |
Mar 15, 2006 | 20.48 | 20.52 | 20.44 | 20.50 | 13,239 | -0.02(-0.12%) |
Mar 14, 2006 | 20.58 | 20.59 | 20.53 | 20.53 | 6,135 | +0.03(+0.14%) |
Mar 13, 2006 | 20.44 | 20.50 | 20.36 | 20.50 | 2,906 | +0.12(+0.61%) |
Mar 10, 2006 | 20.17 | 20.38 | 20.13 | 20.38 | 13,239 | +0.17(+0.84%) |
Mar 09, 2006 | 20.05 | 20.25 | 20.05 | 20.21 | 11,948 | +0.16(+0.79%) |
Mar 08, 2006 | 19.97 | 20.05 | 19.97 | 20.05 | 3,875 | +0.05(+0.26%) |
Mar 07, 2006 | 20.16 | 20.16 | 20.00 | 20.00 | 13,239 | -0.23(-1.12%) |
Mar 06, 2006 | 20.44 | 20.44 | 20.22 | 20.22 | 15,823 | -0.23(-1.14%) |
Mar 03, 2006 | 20.44 | 20.52 | 20.44 | 20.45 | 4,520 | +0.02(+0.08%) |
Mar 02, 2006 | 20.11 | 20.44 | 20.10 | 20.44 | 20,667 | +0.25(+1.23%) |
Mar 01, 2006 | 20.39 | 20.45 | 20.19 | 20.19 | 14,208 | -0.09(-0.46%) |
Feb 28, 2006 | 20.42 | 20.40 | 20.19 | 20.28 | 10,656 | -0.14(-0.68%) |
Feb 27, 2006 | 20.59 | 20.59 | 20.41 | 20.42 | 48,115 | -0.17(-0.83%) |
Feb 24, 2006 | 20.81 | 20.81 | 20.59 | 20.59 | 20,021 | -0.22(-1.06%) |
Feb 23, 2006 | 20.86 | 20.86 | 20.79 | 20.81 | 10,979 | -0.05(-0.25%) |
Feb 22, 2006 | 21.01 | 21.03 | 20.86 | 20.87 | 17,437 | -0.02(-0.10%) |
Feb 21, 2006 | 20.69 | 20.96 | 20.69 | 20.89 | 20,344 | +0.20(+0.97%) |
Feb 17, 2006 | 21.13 | 21.20 | 20.67 | 20.69 | 50,376 | -0.37(-1.76%) |
Feb 16, 2006 | 21.00 | 21.06 | 20.90 | 21.06 | 4,843 | +0.13(+0.62%) |
Feb 15, 2006 | 20.90 | 21.04 | 20.84 | 20.93 | 8,396 | +0.10(+0.49%) |
Feb 14, 2006 | 20.75 | 20.83 | 20.67 | 20.83 | 18,729 | +0.00(+0.00%) |
Feb 13, 2006 | 20.72 | 20.93 | 20.69 | 20.82 | 18,729 | +0.00(+0.01%) |
Feb 10, 2006 | 20.92 | 20.92 | 20.59 | 20.82 | 36,490 | -0.14(-0.68%) |
Feb 09, 2006 | 21.07 | 21.07 | 20.96 | 20.96 | 12,594 | -0.14(-0.65%) |
Feb 08, 2006 | 21.03 | 21.10 | 20.93 | 21.10 | 18,083 | +0.07(+0.35%) |
Feb 07, 2006 | 21.04 | 21.09 | 20.98 | 21.03 | 36,813 | -0.09(-0.44%) |
Feb 06, 2006 | 20.92 | 21.15 | 20.90 | 21.12 | 31,969 | +0.28(+1.34%) |
Feb 03, 2006 | 20.77 | 20.84 | 20.69 | 20.84 | 19,375 | -0.00(-0.01%) |
Feb 02, 2006 | 20.87 | 20.98 | 20.84 | 20.84 | 41,011 | -0.28(-1.33%) |
Feb 01, 2006 | 21.07 | 21.21 | 21.07 | 21.13 | 20,990 | +0.05(+0.25%) |
Jan 31, 2006 | 21.06 | 21.18 | 20.93 | 21.07 | 23,573 | +0.01(+0.04%) |
Jan 30, 2006 | 21.06 | 21.10 | 21.03 | 21.06 | 37,782 | +0.01(+0.03%) |
Jan 27, 2006 | 20.92 | 21.13 | 20.87 | 21.06 | 57,480 | -0.06(-0.28%) |
Jan 26, 2006 | 21.12 | 21.12 | 21.03 | 21.12 | 32,615 | +0.04(+0.19%) |
Jan 25, 2006 | 21.10 | 21.11 | 21.05 | 21.08 | 30,677 | -0.03(-0.13%) |
Jan 24, 2006 | 21.10 | 21.13 | 21.10 | 21.10 | 59,095 | +0.01(+0.04%) |
Jan 23, 2006 | 21.11 | 21.11 | 21.03 | 21.09 | 67,491 | +0.04(+0.21%) |
Jan 20, 2006 | 21.17 | 21.17 | 21.04 | 21.05 | 39,073 | -0.05(-0.23%) |
Jan 19, 2006 | 21.07 | 21.10 | 20.98 | 21.10 | 14,531 | +0.04(+0.21%) |
Jan 18, 2006 | 21.12 | 21.21 | 21.02 | 21.06 | 28,094 | -0.01(-0.04%) |
Jan 17, 2006 | 21.04 | 21.21 | 21.00 | 21.07 | 30,355 | +0.10(+0.49%) |
Jan 13, 2006 | 21.12 | 21.12 | 20.96 | 20.96 | 20,021 | -0.17(-0.80%) |
Jan 12, 2006 | 21.18 | 21.21 | 21.03 | 21.13 | 29,063 | -0.08(-0.37%) |
Jan 11, 2006 | 21.23 | 21.23 | 21.20 | 21.21 | 237,996 | -0.02(-0.07%) |
Jan 10, 2006 | 21.26 | 21.26 | 21.21 | 21.23 | 12,271 | -0.03(-0.15%) |
Jan 09, 2006 | 21.21 | 21.26 | 21.21 | 21.26 | 91,387 | +0.00(+0.00%) |
Jan 06, 2006 | 21.26 | 21.54 | 21.19 | 21.26 | 48,115 | -0.05(-0.22%) |
Jan 05, 2006 | 21.43 | 21.43 | 21.21 | 21.31 | 26,156 | -0.14(-0.65%) |
Jan 04, 2006 | 21.46 | 21.46 | 21.38 | 21.44 | 27,771 | -0.02(-0.07%) |