Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 15.80 | 16.20 | 15.61 | 16.20 | 37,558 | +0.20(+1.27%) |
Dec 28, 2006 | 15.89 | 16.09 | 15.56 | 16.00 | 34,669 | -0.05(-0.29%) |
Dec 27, 2006 | 15.58 | 16.10 | 15.58 | 16.04 | 66,449 | +0.46(+2.98%) |
Dec 26, 2006 | 16.35 | 16.35 | 15.58 | 15.58 | 51,683 | -0.57(-3.51%) |
Dec 22, 2006 | 15.73 | 16.67 | 15.42 | 16.15 | 66,449 | +0.26(+1.65%) |
Dec 21, 2006 | 15.28 | 15.88 | 15.26 | 15.88 | 12,840 | +0.53(+3.43%) |
Dec 20, 2006 | 15.65 | 15.66 | 15.11 | 15.36 | 46,226 | -0.33(-2.09%) |
Dec 19, 2006 | 15.68 | 15.89 | 15.65 | 15.68 | 14,124 | -0.28(-1.76%) |
Dec 18, 2006 | 15.89 | 16.20 | 15.58 | 15.96 | 38,521 | +0.08(+0.49%) |
Dec 15, 2006 | 15.90 | 15.96 | 15.89 | 15.89 | 34,990 | -0.06(-0.39%) |
Dec 14, 2006 | 15.98 | 16.03 | 15.90 | 15.95 | 17,976 | -0.25(-1.52%) |
Dec 13, 2006 | 16.07 | 16.23 | 15.97 | 16.20 | 14,766 | -0.02(-0.12%) |
Dec 12, 2006 | 15.97 | 16.21 | 15.90 | 16.21 | 20,865 | +0.24(+1.50%) |
Dec 11, 2006 | 16.20 | 16.29 | 15.89 | 15.97 | 29,533 | -0.19(-1.19%) |
Dec 08, 2006 | 16.12 | 16.32 | 16.04 | 16.17 | 11,877 | -0.06(-0.38%) |
Dec 07, 2006 | 16.09 | 16.34 | 15.89 | 16.23 | 21,186 | +0.06(+0.39%) |
Dec 06, 2006 | 16.04 | 16.17 | 15.86 | 16.17 | 18,618 | +0.12(+0.78%) |
Dec 05, 2006 | 16.11 | 16.19 | 16.04 | 16.04 | 14,445 | +0.05(+0.31%) |
Dec 04, 2006 | 15.96 | 16.20 | 15.96 | 15.99 | 14,766 | +0.11(+0.67%) |
Dec 01, 2006 | 15.67 | 15.90 | 15.58 | 15.89 | 17,976 | +0.13(+0.81%) |
Nov 30, 2006 | 15.61 | 15.85 | 15.61 | 15.76 | 12,519 | +0.21(+1.38%) |
Nov 29, 2006 | 15.26 | 15.58 | 15.19 | 15.54 | 50,720 | +0.43(+2.87%) |
Nov 28, 2006 | 15.04 | 15.26 | 14.99 | 15.11 | 43,657 | +0.00(+0.02%) |
Nov 27, 2006 | 15.53 | 15.65 | 15.05 | 15.11 | 76,722 | -0.41(-2.67%) |
Nov 24, 2006 | 15.47 | 15.85 | 15.47 | 15.52 | 7,383 | -0.05(-0.34%) |
Nov 22, 2006 | 15.63 | 15.63 | 15.45 | 15.58 | 14,445 | -0.05(-0.34%) |
Nov 21, 2006 | 15.79 | 15.79 | 15.44 | 15.63 | 20,865 | -0.17(-1.05%) |
Nov 20, 2006 | 15.81 | 16.21 | 15.73 | 15.79 | 25,360 | -0.33(-2.03%) |
Nov 17, 2006 | 15.81 | 16.20 | 15.81 | 16.12 | 4,173 | +0.31(+1.99%) |
Nov 16, 2006 | 15.67 | 16.04 | 15.65 | 15.81 | 20,223 | +0.14(+0.87%) |
Nov 15, 2006 | 15.96 | 15.96 | 15.26 | 15.67 | 27,928 | -0.07(-0.45%) |
Nov 14, 2006 | 16.28 | 16.46 | 15.48 | 15.74 | 65,165 | -0.38(-2.36%) |
Nov 13, 2006 | 15.73 | 16.50 | 15.73 | 16.12 | 17,655 | +0.40(+2.58%) |
Nov 10, 2006 | 15.70 | 15.73 | 15.58 | 15.72 | 8,346 | -0.00(-0.03%) |
Nov 09, 2006 | 15.72 | 15.73 | 15.31 | 15.72 | 9,309 | +0.07(+0.43%) |
Nov 08, 2006 | 15.59 | 15.89 | 15.30 | 15.65 | 22,792 | -0.10(-0.63%) |
Nov 07, 2006 | 15.58 | 16.04 | 15.58 | 15.75 | 13,161 | +0.16(+1.00%) |
Nov 06, 2006 | 15.40 | 15.64 | 15.37 | 15.60 | 17,976 | -0.04(-0.26%) |
Nov 03, 2006 | 15.79 | 15.95 | 15.39 | 15.64 | 52,646 | -0.26(-1.67%) |
Nov 02, 2006 | 16.26 | 16.26 | 15.79 | 15.90 | 16,692 | -0.20(-1.26%) |
Nov 01, 2006 | 16.29 | 16.88 | 15.91 | 16.11 | 14,766 | -0.31(-1.90%) |
Oct 31, 2006 | 16.12 | 16.46 | 16.12 | 16.42 | 8,025 | +0.26(+1.64%) |
Oct 30, 2006 | 16.67 | 16.90 | 15.92 | 16.15 | 27,286 | -0.36(-2.17%) |
Oct 27, 2006 | 16.77 | 16.98 | 16.48 | 16.51 | 16,371 | -0.09(-0.56%) |
Oct 26, 2006 | 16.87 | 16.95 | 16.51 | 16.60 | 12,198 | -0.20(-1.20%) |
Oct 25, 2006 | 16.59 | 17.36 | 16.52 | 16.81 | 44,299 | +0.22(+1.31%) |
Oct 24, 2006 | 16.82 | 17.13 | 15.82 | 16.59 | 148,308 | -1.50(-8.32%) |
Oct 23, 2006 | 17.60 | 18.10 | 17.60 | 18.09 | 19,581 | +0.07(+0.42%) |
Oct 20, 2006 | 17.66 | 18.04 | 17.66 | 18.02 | 12,519 | +0.57(+3.29%) |
Oct 19, 2006 | 17.44 | 17.67 | 17.29 | 17.44 | 2,889 | +0.28(+1.63%) |
Oct 18, 2006 | 16.82 | 17.37 | 16.73 | 17.16 | 29,212 | +0.41(+2.42%) |
Oct 17, 2006 | 17.29 | 17.79 | 16.31 | 16.76 | 79,611 | -0.26(-1.56%) |
Oct 16, 2006 | 16.54 | 17.04 | 16.53 | 17.02 | 54,251 | +0.67(+4.10%) |
Oct 13, 2006 | 15.58 | 16.43 | 15.55 | 16.35 | 45,263 | +0.63(+3.98%) |
Oct 12, 2006 | 15.55 | 15.73 | 15.50 | 15.73 | 11,877 | +0.23(+1.49%) |
Oct 11, 2006 | 15.91 | 15.91 | 15.46 | 15.50 | 8,025 | -0.20(-1.29%) |
Oct 10, 2006 | 15.89 | 16.04 | 15.27 | 15.70 | 25,681 | -0.45(-2.80%) |
Oct 09, 2006 | 15.73 | 16.28 | 15.73 | 16.15 | 16,050 | +0.30(+1.87%) |
Oct 06, 2006 | 16.20 | 16.51 | 15.76 | 15.86 | 18,618 | -0.58(-3.51%) |
Oct 05, 2006 | 16.38 | 16.74 | 16.20 | 16.43 | 14,445 | +0.23(+1.44%) |
Oct 04, 2006 | 15.12 | 16.51 | 15.05 | 16.20 | 61,313 | +0.47(+2.97%) |
Oct 03, 2006 | 17.01 | 17.18 | 15.73 | 15.73 | 35,311 | -1.55(-8.96%) |
Oct 02, 2006 | 16.82 | 17.28 | 16.74 | 17.28 | 9,630 | +0.36(+2.15%) |
Sep 29, 2006 | 17.06 | 17.18 | 16.76 | 16.92 | 12,198 | -0.06(-0.37%) |
Sep 28, 2006 | 17.04 | 17.04 | 16.67 | 16.98 | 11,556 | +0.16(+0.93%) |
Sep 27, 2006 | 16.95 | 17.35 | 16.45 | 16.82 | 34,027 | +0.03(+0.20%) |
Sep 26, 2006 | 16.20 | 16.79 | 15.66 | 16.79 | 61,313 | +0.42(+2.59%) |
Sep 25, 2006 | 17.88 | 17.88 | 16.29 | 16.36 | 112,675 | -1.51(-8.44%) |
Sep 22, 2006 | 18.14 | 18.14 | 17.29 | 17.87 | 27,607 | -0.27(-1.51%) |
Sep 21, 2006 | 18.30 | 18.34 | 18.07 | 18.15 | 21,828 | -0.08(-0.44%) |
Sep 20, 2006 | 18.39 | 18.46 | 17.81 | 18.23 | 32,101 | -0.29(-1.58%) |
Sep 19, 2006 | 19.55 | 19.55 | 17.76 | 18.52 | 111,391 | -1.23(-6.22%) |
Sep 18, 2006 | 19.51 | 19.75 | 19.47 | 19.75 | 16,050 | +0.12(+0.60%) |
Sep 15, 2006 | 19.55 | 19.72 | 19.55 | 19.63 | 8,667 | +0.08(+0.40%) |
Sep 14, 2006 | 19.58 | 19.58 | 19.55 | 19.55 | 7,704 | -0.03(-0.14%) |
Sep 13, 2006 | 19.51 | 19.58 | 19.48 | 19.58 | 9,630 | +0.09(+0.48%) |
Sep 12, 2006 | 19.47 | 19.55 | 19.47 | 19.49 | 9,309 | -0.03(-0.16%) |
Sep 11, 2006 | 19.75 | 19.75 | 19.47 | 19.52 | 12,198 | -0.30(-1.51%) |
Sep 08, 2006 | 19.70 | 19.84 | 19.63 | 19.82 | 2,568 | +0.03(+0.17%) |
Sep 07, 2006 | 19.90 | 19.91 | 19.63 | 19.78 | 6,099 | -0.05(-0.24%) |
Sep 06, 2006 | 19.72 | 19.93 | 19.72 | 19.83 | 7,704 | -0.04(-0.21%) |
Sep 05, 2006 | 19.87 | 19.87 | 19.57 | 19.87 | 7,062 | -0.07(-0.33%) |
Sep 01, 2006 | 19.77 | 19.94 | 19.63 | 19.94 | 6,420 | +0.09(+0.47%) |
Aug 31, 2006 | 19.60 | 19.85 | 19.60 | 19.84 | 3,852 | +0.25(+1.29%) |
Aug 30, 2006 | 19.94 | 19.94 | 19.59 | 19.59 | 4,815 | -0.35(-1.73%) |
Aug 29, 2006 | 19.70 | 19.94 | 19.63 | 19.94 | 12,198 | +0.31(+1.59%) |
Aug 28, 2006 | 19.93 | 19.93 | 19.63 | 19.63 | 14,124 | -0.37(-1.85%) |
Aug 25, 2006 | 20.01 | 20.03 | 19.95 | 20.00 | 4,494 | -0.02(-0.09%) |
Aug 24, 2006 | 19.95 | 20.01 | 19.95 | 20.01 | 8,025 | +0.06(+0.31%) |
Aug 23, 2006 | 20.00 | 20.06 | 19.95 | 19.95 | 11,235 | -0.00(-0.02%) |
Aug 22, 2006 | 20.08 | 20.08 | 19.96 | 19.96 | 14,124 | -0.04(-0.22%) |
Aug 21, 2006 | 19.70 | 20.00 | 19.69 | 20.00 | 16,371 | +0.31(+1.55%) |
Aug 18, 2006 | 19.87 | 19.93 | 19.57 | 19.69 | 27,928 | -0.24(-1.22%) |
Aug 17, 2006 | 20.04 | 20.04 | 19.94 | 19.94 | 9,951 | -0.11(-0.53%) |
Aug 16, 2006 | 20.02 | 20.04 | 19.75 | 20.04 | 23,755 | +0.03(+0.14%) |
Aug 15, 2006 | 19.97 | 20.09 | 19.47 | 20.01 | 30,496 | +0.03(+0.16%) |
Aug 14, 2006 | 20.09 | 20.25 | 19.98 | 19.98 | 2,889 | -0.19(-0.93%) |
Aug 11, 2006 | 20.17 | 20.25 | 20.17 | 20.17 | 7,704 | -0.12(-0.60%) |
Aug 10, 2006 | 20.40 | 20.45 | 20.23 | 20.29 | 6,420 | -0.03(-0.17%) |
Aug 09, 2006 | 20.39 | 20.39 | 20.33 | 20.33 | 5,136 | +0.16(+0.77%) |
Aug 08, 2006 | 20.34 | 20.46 | 19.94 | 20.17 | 21,186 | -0.23(-1.13%) |
Aug 07, 2006 | 20.40 | 20.40 | 20.33 | 20.40 | 13,803 | -0.00(-0.02%) |
Aug 04, 2006 | 20.52 | 20.53 | 20.40 | 20.40 | 6,420 | -0.12(-0.59%) |
Aug 03, 2006 | 20.37 | 20.53 | 20.37 | 20.53 | 9,630 | +0.15(+0.75%) |
Aug 02, 2006 | 20.39 | 20.48 | 20.37 | 20.37 | 26,644 | +0.02(+0.09%) |
Aug 01, 2006 | 20.15 | 20.35 | 20.01 | 20.35 | 11,877 | +0.26(+1.32%) |
Jul 31, 2006 | 20.02 | 20.09 | 19.97 | 20.09 | 17,976 | +0.14(+0.69%) |
Jul 28, 2006 | 20.05 | 20.09 | 19.95 | 19.95 | 5,457 | -0.09(-0.47%) |
Jul 27, 2006 | 19.96 | 20.05 | 19.96 | 20.05 | 11,235 | +0.05(+0.23%) |
Jul 26, 2006 | 19.89 | 20.00 | 19.89 | 20.00 | 4,494 | +0.11(+0.55%) |
Jul 25, 2006 | 19.90 | 19.94 | 19.82 | 19.89 | 8,346 | -0.02(-0.08%) |
Jul 24, 2006 | 19.62 | 19.91 | 19.62 | 19.91 | 11,556 | +0.28(+1.44%) |
Jul 21, 2006 | 19.59 | 19.70 | 19.59 | 19.62 | 2,568 | +0.01(+0.06%) |
Jul 20, 2006 | 19.71 | 19.89 | 19.59 | 19.61 | 25,360 | -0.10(-0.52%) |
Jul 19, 2006 | 19.70 | 19.71 | 19.63 | 19.71 | 3,852 | +0.09(+0.44%) |
Jul 18, 2006 | 19.70 | 19.90 | 19.63 | 19.63 | 6,420 | -0.09(-0.46%) |
Jul 17, 2006 | 19.70 | 19.72 | 19.67 | 19.72 | 12,840 | -0.19(-0.96%) |
Jul 14, 2006 | 19.91 | 19.91 | 19.91 | 19.91 | 0 | +0.00(+0.00%) |
Jul 13, 2006 | 19.67 | 19.93 | 19.67 | 19.91 | 8,667 | +0.31(+1.59%) |
Jul 12, 2006 | 19.70 | 19.70 | 19.59 | 19.59 | 8,025 | -0.17(-0.87%) |
Jul 11, 2006 | 19.77 | 19.77 | 19.77 | 19.77 | 11,235 | +0.02(+0.11%) |
Jul 10, 2006 | 19.63 | 19.74 | 19.63 | 19.74 | 1,605 | +0.12(+0.60%) |
Jul 07, 2006 | 19.55 | 19.63 | 19.52 | 19.63 | 1,605 | +0.11(+0.56%) |
Jul 06, 2006 | 19.63 | 19.63 | 19.52 | 19.52 | 12,198 | -0.19(-0.95%) |
Jul 05, 2006 | 19.63 | 19.71 | 19.63 | 19.70 | 4,815 | +0.02(+0.09%) |
Jul 03, 2006 | 19.68 | 19.78 | 19.56 | 19.68 | 6,420 | +0.01(+0.06%) |
Jun 30, 2006 | 19.75 | 20.05 | 19.67 | 19.67 | 6,099 | -0.13(-0.64%) |
Jun 29, 2006 | 19.78 | 19.94 | 19.68 | 19.80 | 11,877 | +0.02(+0.09%) |
Jun 28, 2006 | 19.63 | 19.86 | 19.63 | 19.78 | 3,852 | +0.03(+0.17%) |
Jun 27, 2006 | 19.86 | 19.91 | 19.75 | 19.75 | 7,383 | -0.13(-0.64%) |
Jun 26, 2006 | 19.94 | 19.95 | 19.87 | 19.87 | 9,951 | -0.06(-0.31%) |
Jun 23, 2006 | 19.64 | 19.94 | 19.64 | 19.94 | 8,025 | +0.19(+0.95%) |
Jun 22, 2006 | 19.78 | 19.78 | 19.75 | 19.75 | 3,210 | +0.05(+0.24%) |
Jun 21, 2006 | 19.71 | 19.77 | 19.55 | 19.70 | 10,272 | -0.09(-0.44%) |
Jun 20, 2006 | 19.81 | 19.90 | 19.79 | 19.79 | 5,457 | -0.02(-0.09%) |
Jun 19, 2006 | 20.02 | 20.02 | 19.81 | 19.81 | 12,519 | -0.21(-1.03%) |
Jun 16, 2006 | 20.01 | 20.03 | 20.01 | 20.01 | 1,284 | +0.09(+0.47%) |
Jun 15, 2006 | 19.83 | 20.23 | 18.69 | 19.92 | 10,272 | +0.03(+0.14%) |
Jun 14, 2006 | 19.83 | 20.17 | 19.83 | 19.89 | 8,988 | +0.06(+0.31%) |
Jun 13, 2006 | 19.94 | 19.94 | 19.81 | 19.83 | 8,025 | -0.14(-0.69%) |
Jun 12, 2006 | 20.08 | 20.30 | 19.91 | 19.97 | 4,815 | -0.01(-0.03%) |
Jun 09, 2006 | 19.94 | 20.11 | 19.94 | 19.97 | 6,741 | +0.04(+0.19%) |
Jun 08, 2006 | 19.94 | 19.94 | 19.81 | 19.94 | 13,161 | -0.03(-0.16%) |
Jun 07, 2006 | 19.94 | 19.97 | 19.94 | 19.97 | 2,568 | +0.01(+0.03%) |
Jun 06, 2006 | 20.05 | 20.06 | 19.96 | 19.96 | 11,556 | -0.16(-0.81%) |
Jun 05, 2006 | 20.02 | 20.22 | 19.96 | 20.12 | 8,667 | +0.11(+0.53%) |
Jun 02, 2006 | 19.99 | 20.25 | 19.99 | 20.02 | 5,778 | +0.07(+0.33%) |
Jun 01, 2006 | 20.03 | 20.09 | 19.95 | 19.95 | 8,667 | -0.08(-0.40%) |
May 31, 2006 | 20.08 | 20.08 | 20.01 | 20.03 | 5,136 | -0.11(-0.53%) |
May 30, 2006 | 20.06 | 20.14 | 19.89 | 20.14 | 5,457 | +0.05(+0.23%) |
May 26, 2006 | 19.98 | 20.19 | 19.83 | 20.09 | 10,272 | +0.06(+0.31%) |
May 25, 2006 | 20.14 | 20.25 | 20.03 | 20.03 | 43,978 | -0.12(-0.60%) |
May 24, 2006 | 19.94 | 20.15 | 19.81 | 20.15 | 13,482 | +0.21(+1.08%) |
May 23, 2006 | 19.91 | 20.09 | 19.70 | 19.94 | 14,766 | +0.09(+0.45%) |
May 22, 2006 | 20.09 | 20.25 | 19.85 | 19.85 | 19,902 | -0.18(-0.92%) |
May 19, 2006 | 20.25 | 20.25 | 20.01 | 20.03 | 14,445 | -0.22(-1.08%) |
May 18, 2006 | 20.09 | 20.26 | 20.01 | 20.25 | 15,408 | +0.09(+0.46%) |
May 17, 2006 | 20.10 | 20.17 | 20.09 | 20.15 | 16,050 | +0.06(+0.28%) |
May 16, 2006 | 20.06 | 20.17 | 20.06 | 20.10 | 15,729 | -0.07(-0.35%) |
May 15, 2006 | 20.56 | 20.56 | 20.17 | 20.17 | 31,780 | -0.39(-1.89%) |
May 12, 2006 | 20.70 | 20.70 | 20.50 | 20.56 | 20,544 | -0.09(-0.45%) |
May 11, 2006 | 20.64 | 20.79 | 20.64 | 20.65 | 7,383 | -0.06(-0.30%) |
May 10, 2006 | 20.79 | 20.82 | 20.56 | 20.72 | 45,584 | -0.08(-0.39%) |
May 09, 2006 | 20.79 | 20.87 | 20.79 | 20.80 | 14,124 | -0.07(-0.36%) |
May 08, 2006 | 20.89 | 20.93 | 20.82 | 20.87 | 15,408 | -0.06(-0.27%) |
May 05, 2006 | 20.90 | 21.02 | 20.90 | 20.93 | 21,507 | +0.06(+0.27%) |
May 04, 2006 | 21.12 | 21.12 | 20.87 | 20.87 | 13,803 | -0.16(-0.76%) |
May 03, 2006 | 21.11 | 21.12 | 20.92 | 21.03 | 8,025 | -0.09(-0.43%) |
May 02, 2006 | 21.15 | 21.15 | 21.00 | 21.12 | 6,741 | -0.06(-0.28%) |
May 01, 2006 | 21.18 | 21.18 | 21.16 | 21.18 | 13,161 | +0.02(+0.09%) |
Apr 28, 2006 | 20.76 | 21.20 | 20.64 | 21.16 | 28,249 | +0.32(+1.54%) |
Apr 27, 2006 | 20.73 | 20.84 | 20.66 | 20.84 | 8,346 | +0.05(+0.22%) |
Apr 26, 2006 | 20.78 | 20.87 | 20.64 | 20.79 | 14,445 | -0.08(-0.37%) |
Apr 25, 2006 | 20.86 | 21.01 | 20.75 | 20.87 | 16,371 | +0.00(+0.02%) |
Apr 24, 2006 | 20.87 | 21.01 | 20.84 | 20.87 | 20,544 | -0.08(-0.39%) |
Apr 21, 2006 | 21.03 | 21.03 | 20.95 | 20.95 | 10,914 | -0.08(-0.37%) |
Apr 20, 2006 | 21.26 | 21.31 | 20.87 | 21.03 | 17,334 | -0.20(-0.95%) |
Apr 19, 2006 | 21.11 | 21.24 | 21.01 | 21.23 | 12,519 | +0.10(+0.49%) |
Apr 18, 2006 | 21.03 | 21.20 | 20.98 | 21.13 | 19,902 | +0.04(+0.18%) |
Apr 17, 2006 | 20.92 | 21.18 | 20.87 | 21.09 | 40,768 | +0.19(+0.89%) |
Apr 13, 2006 | 20.86 | 20.90 | 20.86 | 20.90 | 10,914 | +0.05(+0.22%) |
Apr 12, 2006 | 20.87 | 20.91 | 20.81 | 20.86 | 6,099 | -0.05(-0.22%) |
Apr 11, 2006 | 20.79 | 20.90 | 20.79 | 20.90 | 12,519 | +0.12(+0.57%) |
Apr 10, 2006 | 20.83 | 20.87 | 20.75 | 20.78 | 9,309 | +0.03(+0.16%) |
Apr 07, 2006 | 20.87 | 20.87 | 20.75 | 20.75 | 10,272 | -0.12(-0.58%) |
Apr 06, 2006 | 20.72 | 20.90 | 20.72 | 20.87 | 25,681 | +0.20(+0.98%) |
Apr 05, 2006 | 20.75 | 20.79 | 20.56 | 20.67 | 39,484 | -0.08(-0.37%) |
Apr 04, 2006 | 20.72 | 20.90 | 20.72 | 20.75 | 16,692 | -0.05(-0.23%) |
Apr 03, 2006 | 20.69 | 20.99 | 20.64 | 20.79 | 41,410 | +0.02(+0.12%) |
Mar 31, 2006 | 21.18 | 21.18 | 20.75 | 20.77 | 11,556 | -0.48(-2.26%) |
Mar 30, 2006 | 21.26 | 21.34 | 21.15 | 21.25 | 12,519 | +0.07(+0.31%) |
Mar 29, 2006 | 21.44 | 21.44 | 21.18 | 21.18 | 11,235 | -0.37(-1.73%) |
Mar 28, 2006 | 21.57 | 21.57 | 21.44 | 21.56 | 12,840 | +0.06(+0.29%) |
Mar 27, 2006 | 21.48 | 21.53 | 21.46 | 21.49 | 9,630 | +0.08(+0.37%) |
Mar 24, 2006 | 21.07 | 21.42 | 21.01 | 21.41 | 33,706 | +0.42(+2.01%) |
Mar 23, 2006 | 20.95 | 21.03 | 20.93 | 20.99 | 5,136 | +0.12(+0.58%) |
Mar 22, 2006 | 20.56 | 20.89 | 20.56 | 20.87 | 21,186 | +0.48(+2.37%) |
Mar 21, 2006 | 20.56 | 20.68 | 20.39 | 20.39 | 8,346 | -0.17(-0.83%) |
Mar 20, 2006 | 20.54 | 20.56 | 20.41 | 20.56 | 12,840 | +0.02(+0.08%) |
Mar 17, 2006 | 20.64 | 20.64 | 20.48 | 20.54 | 10,593 | -0.09(-0.45%) |
Mar 16, 2006 | 20.64 | 20.64 | 20.58 | 20.64 | 5,457 | +0.01(+0.06%) |
Mar 15, 2006 | 20.61 | 20.64 | 20.56 | 20.63 | 13,161 | -0.02(-0.12%) |
Mar 14, 2006 | 20.70 | 20.71 | 20.65 | 20.65 | 6,099 | +0.03(+0.14%) |
Mar 13, 2006 | 20.56 | 20.62 | 20.48 | 20.62 | 2,889 | +0.12(+0.61%) |
Mar 10, 2006 | 20.30 | 20.50 | 20.25 | 20.50 | 13,161 | +0.17(+0.84%) |
Mar 09, 2006 | 20.17 | 20.37 | 20.17 | 20.33 | 11,877 | +0.16(+0.79%) |
Mar 08, 2006 | 20.09 | 20.17 | 20.09 | 20.17 | 3,852 | +0.05(+0.26%) |
Mar 07, 2006 | 20.28 | 20.28 | 20.11 | 20.11 | 13,161 | -0.23(-1.12%) |
Mar 06, 2006 | 20.56 | 20.56 | 20.34 | 20.34 | 15,729 | -0.23(-1.14%) |
Mar 03, 2006 | 20.56 | 20.64 | 20.56 | 20.58 | 4,494 | +0.02(+0.08%) |
Mar 02, 2006 | 20.23 | 20.56 | 20.22 | 20.56 | 20,544 | +0.25(+1.23%) |
Mar 01, 2006 | 20.51 | 20.58 | 20.31 | 20.31 | 14,124 | -0.09(-0.46%) |
Feb 28, 2006 | 20.54 | 20.52 | 20.31 | 20.40 | 10,593 | -0.14(-0.68%) |
Feb 27, 2006 | 20.72 | 20.72 | 20.53 | 20.54 | 47,831 | -0.17(-0.83%) |
Feb 24, 2006 | 20.93 | 20.93 | 20.72 | 20.72 | 19,902 | -0.22(-1.06%) |
Feb 23, 2006 | 20.98 | 20.98 | 20.92 | 20.94 | 10,914 | -0.05(-0.25%) |
Feb 22, 2006 | 21.14 | 21.15 | 20.99 | 20.99 | 17,334 | -0.02(-0.10%) |
Feb 21, 2006 | 20.81 | 21.09 | 20.81 | 21.01 | 20,223 | +0.20(+0.97%) |
Feb 17, 2006 | 21.26 | 21.32 | 20.79 | 20.81 | 50,078 | -0.37(-1.77%) |
Feb 16, 2006 | 21.12 | 21.18 | 21.03 | 21.18 | 4,815 | +0.13(+0.62%) |
Feb 15, 2006 | 21.03 | 21.17 | 20.96 | 21.05 | 8,346 | +0.10(+0.49%) |
Feb 14, 2006 | 20.87 | 20.95 | 20.79 | 20.95 | 18,618 | +0.00(+0.00%) |
Feb 13, 2006 | 20.84 | 21.06 | 20.81 | 20.95 | 18,618 | +0.00(+0.01%) |
Feb 10, 2006 | 21.04 | 21.04 | 20.72 | 20.95 | 36,274 | -0.14(-0.68%) |
Feb 09, 2006 | 21.20 | 21.20 | 21.09 | 21.09 | 12,519 | -0.14(-0.65%) |
Feb 08, 2006 | 21.15 | 21.23 | 21.06 | 21.23 | 17,976 | +0.07(+0.35%) |
Feb 07, 2006 | 21.17 | 21.22 | 21.11 | 21.15 | 36,595 | -0.09(-0.44%) |
Feb 06, 2006 | 21.04 | 21.27 | 21.03 | 21.25 | 31,780 | +0.28(+1.34%) |
Feb 03, 2006 | 20.89 | 20.96 | 20.81 | 20.96 | 19,260 | -0.00(-0.01%) |
Feb 02, 2006 | 21.00 | 21.11 | 20.97 | 20.97 | 40,768 | -0.28(-1.33%) |
Feb 01, 2006 | 21.20 | 21.34 | 21.20 | 21.25 | 20,865 | +0.05(+0.25%) |
Jan 31, 2006 | 21.18 | 21.31 | 21.06 | 21.20 | 23,434 | +0.01(+0.04%) |
Jan 30, 2006 | 21.18 | 21.23 | 21.15 | 21.19 | 37,558 | +0.01(+0.03%) |
Jan 27, 2006 | 21.04 | 21.25 | 21.00 | 21.18 | 57,140 | -0.06(-0.28%) |
Jan 26, 2006 | 21.24 | 21.24 | 21.15 | 21.24 | 32,422 | +0.04(+0.19%) |
Jan 25, 2006 | 21.23 | 21.24 | 21.17 | 21.20 | 30,496 | -0.03(-0.13%) |
Jan 24, 2006 | 21.23 | 21.25 | 21.23 | 21.23 | 58,745 | +0.01(+0.04%) |
Jan 23, 2006 | 21.24 | 21.24 | 21.15 | 21.22 | 67,091 | +0.04(+0.21%) |
Jan 20, 2006 | 21.29 | 21.29 | 21.17 | 21.18 | 38,842 | -0.05(-0.24%) |
Jan 19, 2006 | 21.20 | 21.23 | 21.11 | 21.23 | 14,445 | +0.04(+0.21%) |
Jan 18, 2006 | 21.25 | 21.34 | 21.14 | 21.18 | 27,928 | -0.01(-0.04%) |
Jan 17, 2006 | 21.17 | 21.34 | 21.12 | 21.19 | 30,175 | +0.10(+0.49%) |
Jan 13, 2006 | 21.25 | 21.25 | 21.09 | 21.09 | 19,902 | -0.17(-0.80%) |
Jan 12, 2006 | 21.31 | 21.34 | 21.15 | 21.26 | 28,891 | -0.08(-0.37%) |
Jan 11, 2006 | 21.35 | 21.35 | 21.32 | 21.34 | 236,587 | -0.02(-0.07%) |
Jan 10, 2006 | 21.39 | 21.39 | 21.34 | 21.35 | 12,198 | -0.03(-0.15%) |
Jan 09, 2006 | 21.34 | 21.39 | 21.34 | 21.39 | 90,847 | +0.00(+0.00%) |
Jan 06, 2006 | 21.39 | 21.67 | 21.32 | 21.39 | 47,831 | -0.05(-0.22%) |
Jan 05, 2006 | 21.56 | 21.56 | 21.34 | 21.43 | 26,002 | -0.14(-0.65%) |
Jan 04, 2006 | 21.58 | 21.59 | 21.51 | 21.57 | 27,607 | -0.02(-0.07%) |