Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 19.71 | 19.92 | 19.50 | 19.86 | 614,733 | +0.09(+0.44%) |
Dec 28, 2006 | 19.73 | 19.92 | 19.63 | 19.77 | 493,488 | +0.14(+0.72%) |
Dec 27, 2006 | 19.51 | 19.69 | 19.48 | 19.63 | 452,955 | +0.28(+1.47%) |
Dec 26, 2006 | 19.42 | 19.85 | 19.18 | 19.35 | 486,277 | +0.06(+0.33%) |
Dec 22, 2006 | 19.06 | 19.31 | 18.86 | 19.28 | 706,427 | +0.26(+1.37%) |
Dec 21, 2006 | 19.57 | 19.64 | 18.98 | 19.02 | 1,595,532 | -0.58(-2.98%) |
Dec 20, 2006 | 19.87 | 19.87 | 19.51 | 19.61 | 1,218,155 | -0.21(-1.04%) |
Dec 19, 2006 | 19.27 | 19.87 | 19.25 | 19.81 | 1,175,639 | +0.58(+2.99%) |
Dec 18, 2006 | 19.41 | 19.58 | 19.17 | 19.24 | 1,988,744 | -0.46(-2.32%) |
Dec 15, 2006 | 20.44 | 20.44 | 19.47 | 19.70 | 2,619,962 | -0.62(-3.07%) |
Dec 14, 2006 | 20.13 | 20.45 | 20.13 | 20.32 | 1,120,451 | +0.15(+0.74%) |
Dec 13, 2006 | 20.07 | 20.28 | 19.89 | 20.17 | 976,888 | -0.02(-0.12%) |
Dec 12, 2006 | 20.07 | 20.36 | 19.88 | 20.19 | 1,116,454 | +0.02(+0.08%) |
Dec 11, 2006 | 19.85 | 20.22 | 19.85 | 20.18 | 878,856 | +0.22(+1.11%) |
Dec 08, 2006 | 20.19 | 20.20 | 19.66 | 19.96 | 1,613,956 | -0.09(-0.43%) |
Dec 07, 2006 | 19.74 | 20.35 | 19.30 | 20.04 | 2,035,361 | +0.35(+1.76%) |
Dec 06, 2006 | 19.80 | 20.18 | 19.62 | 19.70 | 1,436,650 | -0.61(-2.99%) |
Dec 05, 2006 | 20.57 | 20.57 | 19.84 | 20.30 | 1,482,374 | -0.17(-0.85%) |
Dec 04, 2006 | 20.07 | 20.48 | 19.92 | 20.48 | 1,212,907 | +0.39(+1.96%) |
Dec 01, 2006 | 20.53 | 20.57 | 19.85 | 20.08 | 1,478,507 | -0.39(-1.89%) |
Nov 30, 2006 | 19.85 | 20.56 | 19.81 | 20.47 | 2,611,673 | +0.77(+3.93%) |
Nov 29, 2006 | 19.18 | 19.71 | 19.18 | 19.70 | 1,915,985 | +0.36(+1.88%) |
Nov 28, 2006 | 19.08 | 19.45 | 18.88 | 19.33 | 2,383,682 | +0.26(+1.37%) |
Nov 27, 2006 | 19.17 | 19.20 | 18.78 | 19.07 | 1,664,489 | +0.12(+0.62%) |
Nov 24, 2006 | 18.94 | 19.43 | 18.85 | 18.95 | 1,020,794 | +0.43(+2.30%) |
Nov 22, 2006 | 18.50 | 18.87 | 18.32 | 18.53 | 1,191,085 | +0.21(+1.16%) |
Nov 21, 2006 | 17.75 | 18.47 | 17.75 | 18.31 | 1,353,116 | +0.79(+4.50%) |
Nov 20, 2006 | 17.96 | 18.20 | 17.47 | 17.53 | 1,271,919 | -0.18(-1.03%) |
Nov 17, 2006 | 17.39 | 17.92 | 17.37 | 17.71 | 1,381,700 | +0.06(+0.31%) |
Nov 16, 2006 | 18.45 | 18.49 | 17.57 | 17.65 | 1,577,440 | -0.65(-3.58%) |
Nov 15, 2006 | 17.75 | 18.61 | 17.71 | 18.31 | 1,877,391 | +0.24(+1.31%) |
Nov 14, 2006 | 18.15 | 18.23 | 17.74 | 18.07 | 1,175,341 | +0.02(+0.09%) |
Nov 13, 2006 | 17.79 | 18.20 | 17.62 | 18.05 | 1,377,551 | +0.12(+0.66%) |
Nov 10, 2006 | 18.24 | 18.29 | 17.75 | 17.94 | 1,309,068 | -0.32(-1.77%) |
Nov 09, 2006 | 18.08 | 18.27 | 17.83 | 18.26 | 2,849,690 | +0.55(+3.12%) |
Nov 08, 2006 | 17.48 | 17.79 | 17.27 | 17.71 | 1,312,487 | +0.16(+0.90%) |
Nov 07, 2006 | 17.53 | 17.90 | 17.31 | 17.55 | 1,160,093 | -0.03(-0.18%) |
Nov 06, 2006 | 17.77 | 17.95 | 17.49 | 17.58 | 927,980 | -0.07(-0.40%) |
Nov 03, 2006 | 17.43 | 17.91 | 17.14 | 17.65 | 1,293,632 | -0.20(-1.10%) |
Nov 02, 2006 | 17.64 | 18.03 | 17.58 | 17.85 | 1,379,468 | +0.25(+1.43%) |
Nov 01, 2006 | 17.71 | 17.94 | 17.54 | 17.60 | 2,239,603 | +0.11(+0.63%) |
Oct 31, 2006 | 17.06 | 17.50 | 16.97 | 17.49 | 1,240,747 | +0.47(+2.74%) |
Oct 30, 2006 | 17.21 | 17.43 | 16.99 | 17.02 | 992,048 | -0.15(-0.87%) |
Oct 27, 2006 | 17.21 | 17.48 | 17.06 | 17.17 | 912,970 | -0.04(-0.23%) |
Oct 26, 2006 | 17.38 | 17.59 | 16.99 | 17.21 | 1,354,445 | -0.02(-0.14%) |
Oct 25, 2006 | 16.76 | 17.28 | 16.67 | 17.23 | 1,594,157 | +0.43(+2.58%) |
Oct 24, 2006 | 16.20 | 16.96 | 16.04 | 16.80 | 2,038,650 | +0.47(+2.90%) |
Oct 23, 2006 | 15.74 | 16.37 | 15.64 | 16.33 | 1,449,829 | +0.46(+2.88%) |
Oct 20, 2006 | 16.11 | 16.32 | 15.84 | 15.87 | 1,409,795 | -0.24(-1.47%) |
Oct 19, 2006 | 15.65 | 16.21 | 15.65 | 16.11 | 1,700,981 | +0.64(+4.13%) |
Oct 18, 2006 | 15.46 | 15.73 | 15.32 | 15.47 | 1,463,320 | +0.08(+0.51%) |
Oct 17, 2006 | 15.39 | 15.50 | 15.00 | 15.39 | 1,058,939 | +0.00(+0.00%) |
Oct 16, 2006 | 15.62 | 15.86 | 15.26 | 15.39 | 1,996,316 | -0.21(-1.37%) |
Oct 13, 2006 | 15.54 | 15.73 | 15.39 | 15.60 | 1,063,771 | +0.37(+2.44%) |
Oct 12, 2006 | 14.73 | 15.23 | 14.62 | 15.23 | 1,060,958 | +0.54(+3.65%) |
Oct 11, 2006 | 14.82 | 15.05 | 14.61 | 14.69 | 985,949 | -0.18(-1.22%) |
Oct 10, 2006 | 14.45 | 15.21 | 14.28 | 14.87 | 1,148,154 | +0.13(+0.91%) |
Oct 09, 2006 | 15.15 | 15.25 | 14.61 | 14.74 | 1,132,444 | -0.28(-1.84%) |
Oct 06, 2006 | 14.80 | 15.30 | 14.62 | 15.02 | 1,577,954 | -0.02(-0.10%) |
Oct 05, 2006 | 14.68 | 15.10 | 14.61 | 15.03 | 1,572,817 | +0.61(+4.21%) |
Oct 04, 2006 | 14.28 | 14.51 | 13.81 | 14.42 | 2,615,932 | +0.17(+1.22%) |
Oct 03, 2006 | 15.03 | 15.03 | 14.23 | 14.25 | 1,574,251 | -1.00(-6.57%) |
Oct 02, 2006 | 15.69 | 15.92 | 15.25 | 15.25 | 822,775 | -0.17(-1.07%) |
Sep 29, 2006 | 15.38 | 15.70 | 15.12 | 15.42 | 823,744 | -0.10(-0.66%) |
Sep 28, 2006 | 15.62 | 15.81 | 15.47 | 15.52 | 989,609 | -0.02(-0.10%) |
Sep 27, 2006 | 15.29 | 15.62 | 15.15 | 15.54 | 2,046,990 | +0.47(+3.14%) |
Sep 26, 2006 | 14.64 | 15.23 | 14.61 | 15.06 | 1,173,767 | +0.41(+2.80%) |
Sep 25, 2006 | 14.84 | 14.90 | 14.26 | 14.65 | 2,149,151 | -0.18(-1.22%) |
Sep 22, 2006 | 14.97 | 15.14 | 14.73 | 14.83 | 1,739,294 | +0.26(+1.79%) |
Sep 21, 2006 | 14.56 | 14.95 | 14.33 | 14.57 | 1,291,576 | -0.05(-0.32%) |
Sep 20, 2006 | 14.72 | 14.82 | 14.33 | 14.62 | 1,402,106 | +0.09(+0.65%) |
Sep 19, 2006 | 15.39 | 15.39 | 14.40 | 14.53 | 2,524,195 | -0.88(-5.69%) |
Sep 18, 2006 | 15.33 | 15.60 | 15.09 | 15.40 | 1,229,021 | +0.17(+1.09%) |
Sep 15, 2006 | 15.27 | 15.47 | 14.83 | 15.24 | 1,987,024 | +0.00(+0.00%) |
Sep 14, 2006 | 16.37 | 16.49 | 15.17 | 15.24 | 1,918,794 | -0.99(-6.08%) |
Sep 13, 2006 | 16.24 | 16.55 | 16.02 | 16.22 | 1,158,105 | +0.16(+0.98%) |
Sep 12, 2006 | 16.00 | 16.29 | 15.70 | 16.07 | 2,069,770 | +0.02(+0.10%) |
Sep 11, 2006 | 16.53 | 16.70 | 15.98 | 16.05 | 2,881,604 | -1.26(-7.29%) |
Sep 08, 2006 | 17.56 | 17.65 | 17.21 | 17.31 | 2,019,702 | -0.47(-2.62%) |
Sep 07, 2006 | 18.02 | 18.23 | 17.76 | 17.78 | 1,713,150 | -0.69(-3.76%) |
Sep 06, 2006 | 18.15 | 18.70 | 18.12 | 18.47 | 1,861,810 | +0.07(+0.39%) |
Sep 05, 2006 | 18.39 | 18.61 | 18.20 | 18.40 | 2,265,332 | +0.23(+1.26%) |
Sep 01, 2006 | 17.91 | 18.30 | 17.47 | 18.17 | 1,649,106 | +0.29(+1.63%) |
Aug 31, 2006 | 17.04 | 17.99 | 16.97 | 17.88 | 2,587,050 | +1.09(+6.48%) |
Aug 30, 2006 | 17.22 | 17.22 | 16.77 | 16.79 | 1,131,540 | +0.01(+0.05%) |
Aug 29, 2006 | 16.55 | 16.86 | 16.07 | 16.78 | 1,067,161 | +0.32(+1.92%) |
Aug 28, 2006 | 17.02 | 17.05 | 16.41 | 16.47 | 650,000 | -0.51(-2.98%) |
Aug 25, 2006 | 16.87 | 17.16 | 16.75 | 16.97 | 471,060 | +0.12(+0.70%) |
Aug 24, 2006 | 17.20 | 17.40 | 16.67 | 16.85 | 1,173,506 | -0.33(-1.93%) |
Aug 23, 2006 | 17.48 | 17.51 | 17.04 | 17.19 | 1,240,079 | +0.06(+0.32%) |
Aug 22, 2006 | 16.74 | 17.13 | 16.68 | 17.13 | 1,089,304 | +0.07(+0.42%) |
Aug 21, 2006 | 16.26 | 17.09 | 16.26 | 17.06 | 1,909,291 | +1.10(+6.92%) |
Aug 18, 2006 | 16.35 | 16.57 | 15.89 | 15.96 | 1,932,615 | -0.43(-2.60%) |
Aug 17, 2006 | 16.59 | 16.67 | 16.11 | 16.38 | 947,907 | -0.29(-1.75%) |
Aug 16, 2006 | 16.62 | 16.84 | 16.53 | 16.67 | 940,690 | +0.26(+1.59%) |
Aug 15, 2006 | 16.10 | 16.43 | 15.98 | 16.41 | 1,005,639 | +0.30(+1.86%) |
Aug 14, 2006 | 16.52 | 16.56 | 16.03 | 16.11 | 806,285 | -0.28(-1.68%) |
Aug 11, 2006 | 16.70 | 16.85 | 16.11 | 16.39 | 1,228,315 | -0.21(-1.24%) |
Aug 10, 2006 | 16.85 | 17.00 | 16.42 | 16.59 | 1,390,205 | -0.48(-2.82%) |
Aug 09, 2006 | 16.67 | 17.25 | 16.60 | 17.08 | 1,774,811 | +0.54(+3.29%) |
Aug 08, 2006 | 16.58 | 16.77 | 16.33 | 16.53 | 1,651,859 | -0.13(-0.80%) |
Aug 07, 2006 | 16.18 | 16.72 | 16.14 | 16.67 | 1,767,334 | +0.59(+3.68%) |
Aug 04, 2006 | 16.15 | 16.44 | 15.96 | 16.07 | 2,019,305 | +0.24(+1.49%) |
Aug 03, 2006 | 16.28 | 16.45 | 15.59 | 15.84 | 2,527,667 | -0.33(-2.05%) |
Aug 02, 2006 | 15.43 | 16.27 | 15.43 | 16.17 | 3,499,106 | +0.90(+5.89%) |
Aug 01, 2006 | 14.91 | 15.27 | 14.67 | 15.27 | 1,669,335 | +0.31(+2.06%) |
Jul 31, 2006 | 14.66 | 15.02 | 14.48 | 14.96 | 1,275,848 | +0.32(+2.21%) |
Jul 28, 2006 | 14.22 | 14.71 | 14.09 | 14.64 | 1,381,748 | +0.53(+3.75%) |
Jul 27, 2006 | 14.47 | 14.48 | 14.04 | 14.11 | 2,183,172 | +0.08(+0.56%) |
Jul 26, 2006 | 13.70 | 14.08 | 13.36 | 14.03 | 1,134,498 | +0.36(+2.66%) |
Jul 25, 2006 | 13.26 | 13.75 | 13.04 | 13.67 | 1,677,940 | +0.55(+4.21%) |
Jul 24, 2006 | 12.84 | 13.22 | 12.52 | 13.11 | 1,528,472 | +0.27(+2.09%) |
Jul 21, 2006 | 13.07 | 13.21 | 12.61 | 12.85 | 1,556,710 | -0.17(-1.33%) |
Jul 20, 2006 | 13.62 | 13.63 | 13.00 | 13.02 | 1,316,698 | -0.60(-4.40%) |
Jul 19, 2006 | 13.41 | 13.81 | 13.31 | 13.62 | 1,748,947 | +0.22(+1.65%) |
Jul 18, 2006 | 13.70 | 13.84 | 13.04 | 13.40 | 1,341,925 | -0.20(-1.45%) |
Jul 17, 2006 | 13.97 | 14.08 | 13.57 | 13.60 | 1,026,394 | -0.61(-4.28%) |
Jul 14, 2006 | 14.29 | 14.48 | 14.06 | 14.20 | 1,121,961 | +0.06(+0.45%) |
Jul 13, 2006 | 14.62 | 14.64 | 14.01 | 14.14 | 1,469,076 | -0.34(-2.34%) |
Jul 12, 2006 | 14.50 | 15.02 | 14.41 | 14.48 | 1,862,512 | +0.02(+0.11%) |
Jul 11, 2006 | 14.13 | 14.48 | 14.01 | 14.46 | 1,426,411 | +0.40(+2.86%) |
Jul 10, 2006 | 14.14 | 14.35 | 13.95 | 14.06 | 824,422 | -0.10(-0.72%) |
Jul 07, 2006 | 14.45 | 14.63 | 14.13 | 14.16 | 868,173 | -0.37(-2.55%) |
Jul 06, 2006 | 14.44 | 14.69 | 14.28 | 14.53 | 941,837 | +0.03(+0.22%) |
Jul 05, 2006 | 14.61 | 14.67 | 14.16 | 14.50 | 1,433,314 | -0.09(-0.59%) |
Jul 03, 2006 | 14.47 | 14.72 | 14.35 | 14.59 | 991,356 | +0.39(+2.78%) |
Jun 30, 2006 | 14.08 | 14.33 | 13.88 | 14.20 | 1,921,388 | +0.47(+3.39%) |
Jun 29, 2006 | 13.40 | 13.80 | 13.14 | 13.73 | 1,637,111 | +0.78(+6.03%) |
Jun 28, 2006 | 13.18 | 13.18 | 12.88 | 12.95 | 909,115 | -0.06(-0.42%) |
Jun 27, 2006 | 13.57 | 13.64 | 13.00 | 13.00 | 1,176,361 | -0.41(-3.06%) |
Jun 26, 2006 | 13.44 | 13.56 | 13.14 | 13.41 | 1,160,095 | +0.02(+0.18%) |
Jun 23, 2006 | 13.01 | 13.51 | 12.86 | 13.39 | 1,501,250 | +0.20(+1.50%) |
Jun 22, 2006 | 13.44 | 13.49 | 13.03 | 13.19 | 1,338,158 | -0.24(-1.82%) |
Jun 21, 2006 | 13.03 | 13.60 | 12.88 | 13.44 | 1,745,111 | +0.50(+3.84%) |
Jun 20, 2006 | 12.78 | 13.25 | 12.77 | 12.94 | 1,632,831 | +0.19(+1.49%) |
Jun 19, 2006 | 13.10 | 13.14 | 12.63 | 12.75 | 1,214,954 | -0.41(-3.12%) |
Jun 16, 2006 | 13.11 | 13.37 | 13.03 | 13.16 | 1,813,807 | -0.14(-1.07%) |
Jun 15, 2006 | 13.08 | 13.30 | 12.91 | 13.30 | 2,648,239 | +0.69(+5.51%) |
Jun 14, 2006 | 12.52 | 12.86 | 12.22 | 12.61 | 2,541,522 | +0.22(+1.78%) |
Jun 13, 2006 | 12.51 | 12.88 | 12.23 | 12.39 | 3,981,861 | -0.67(-5.14%) |
Jun 12, 2006 | 13.79 | 13.97 | 13.05 | 13.06 | 1,846,476 | -0.68(-4.94%) |
Jun 09, 2006 | 14.03 | 14.08 | 13.39 | 13.74 | 2,664,840 | -0.06(-0.40%) |
Jun 08, 2006 | 13.86 | 13.89 | 12.93 | 13.79 | 4,785,648 | -0.27(-1.95%) |
Jun 07, 2006 | 14.22 | 14.73 | 13.95 | 14.07 | 2,395,029 | -0.24(-1.67%) |
Jun 06, 2006 | 14.87 | 14.96 | 14.20 | 14.31 | 2,545,102 | -0.71(-4.73%) |
Jun 05, 2006 | 15.19 | 15.72 | 14.96 | 15.02 | 3,209,431 | +0.20(+1.33%) |
Jun 02, 2006 | 15.11 | 15.29 | 14.72 | 14.82 | 1,684,718 | -0.17(-1.16%) |
Jun 01, 2006 | 14.64 | 15.10 | 14.57 | 14.99 | 2,591,173 | -0.19(-1.25%) |
May 31, 2006 | 14.87 | 15.35 | 14.61 | 15.18 | 2,784,980 | +0.38(+2.56%) |
May 30, 2006 | 15.07 | 15.38 | 14.80 | 14.80 | 2,196,522 | -0.04(-0.27%) |
May 26, 2006 | 14.97 | 14.99 | 14.46 | 14.84 | 1,153,626 | +0.08(+0.54%) |
May 25, 2006 | 14.48 | 14.95 | 14.44 | 14.76 | 1,744,369 | +0.43(+2.97%) |
May 24, 2006 | 14.41 | 14.87 | 14.03 | 14.34 | 2,689,928 | -0.36(-2.47%) |
May 23, 2006 | 15.21 | 15.49 | 14.61 | 14.70 | 2,354,321 | -0.14(-0.96%) |
May 22, 2006 | 14.70 | 14.91 | 14.25 | 14.84 | 2,479,780 | -0.06(-0.37%) |
May 19, 2006 | 14.84 | 15.07 | 14.28 | 14.90 | 4,152,428 | -0.02(-0.11%) |
May 18, 2006 | 15.39 | 15.58 | 14.70 | 14.91 | 2,711,263 | -0.37(-2.43%) |
May 17, 2006 | 15.58 | 16.14 | 15.07 | 15.28 | 3,204,862 | -0.33(-2.12%) |
May 16, 2006 | 16.22 | 16.53 | 15.26 | 15.62 | 3,372,892 | -0.25(-1.59%) |
May 15, 2006 | 15.74 | 15.96 | 15.26 | 15.87 | 4,801,940 | -0.47(-2.85%) |
May 12, 2006 | 17.15 | 17.24 | 15.95 | 16.33 | 3,087,915 | -0.79(-4.61%) |
May 11, 2006 | 18.08 | 18.09 | 17.02 | 17.12 | 2,868,230 | -0.36(-2.03%) |
May 10, 2006 | 17.80 | 18.20 | 17.27 | 17.48 | 3,188,369 | -0.72(-3.95%) |
May 09, 2006 | 17.44 | 18.34 | 17.38 | 18.20 | 2,635,209 | +0.95(+5.49%) |
May 08, 2006 | 17.18 | 17.36 | 16.85 | 17.25 | 2,311,172 | -0.29(-1.66%) |
May 05, 2006 | 17.88 | 18.01 | 17.25 | 17.54 | 2,601,275 | -0.25(-1.42%) |
May 04, 2006 | 17.73 | 18.33 | 17.68 | 17.79 | 2,884,667 | -0.34(-1.87%) |
May 03, 2006 | 19.03 | 19.20 | 17.68 | 18.13 | 5,241,526 | -0.94(-4.92%) |
May 02, 2006 | 19.27 | 19.32 | 17.60 | 19.07 | 7,139,421 | -0.12(-0.62%) |
May 01, 2006 | 19.92 | 20.03 | 19.12 | 19.19 | 1,951,457 | -0.38(-1.94%) |
Apr 28, 2006 | 18.93 | 19.72 | 18.61 | 19.57 | 2,661,985 | +0.96(+5.17%) |
Apr 27, 2006 | 18.74 | 19.73 | 17.49 | 18.61 | 4,515,247 | -0.67(-3.48%) |
Apr 26, 2006 | 19.00 | 19.57 | 19.00 | 19.28 | 1,795,638 | +0.42(+2.22%) |
Apr 25, 2006 | 19.21 | 19.29 | 18.76 | 18.86 | 2,661,602 | +0.06(+0.29%) |
Apr 24, 2006 | 19.25 | 19.38 | 18.74 | 18.80 | 2,700,978 | -0.77(-3.91%) |
Apr 21, 2006 | 19.32 | 19.78 | 19.10 | 19.57 | 3,178,565 | +0.86(+4.60%) |
Apr 20, 2006 | 20.48 | 20.56 | 18.67 | 18.71 | 7,274,541 | -2.16(-10.36%) |
Apr 19, 2006 | 20.61 | 20.87 | 20.06 | 20.87 | 3,307,242 | +0.39(+1.93%) |
Apr 18, 2006 | 20.46 | 20.84 | 20.36 | 20.48 | 2,372,654 | +0.02(+0.08%) |
Apr 17, 2006 | 20.28 | 20.67 | 20.26 | 20.46 | 2,735,346 | +0.48(+2.41%) |
Apr 13, 2006 | 19.61 | 20.04 | 19.51 | 19.98 | 2,140,155 | +0.31(+1.56%) |
Apr 12, 2006 | 18.84 | 20.05 | 19.10 | 19.67 | 6,349,901 | +0.83(+4.40%) |
Apr 11, 2006 | 19.16 | 19.41 | 18.79 | 18.84 | 2,740,007 | -0.14(-0.75%) |
Apr 10, 2006 | 19.92 | 20.12 | 18.88 | 18.99 | 3,103,465 | -0.46(-2.35%) |
Apr 07, 2006 | 19.66 | 19.76 | 19.05 | 19.44 | 2,605,581 | -0.34(-1.72%) |
Apr 06, 2006 | 20.33 | 20.34 | 19.27 | 19.78 | 3,615,246 | -0.43(-2.15%) |
Apr 05, 2006 | 20.35 | 20.44 | 20.04 | 20.22 | 1,902,050 | +0.01(+0.04%) |
Apr 04, 2006 | 20.12 | 20.34 | 19.66 | 20.21 | 2,045,731 | +0.48(+2.44%) |
Apr 03, 2006 | 20.50 | 20.52 | 19.58 | 19.73 | 2,362,726 | -0.32(-1.57%) |
Mar 31, 2006 | 20.63 | 20.67 | 19.82 | 20.04 | 2,925,916 | -0.74(-3.57%) |
Mar 30, 2006 | 21.44 | 21.84 | 20.60 | 20.78 | 3,887,544 | -0.09(-0.42%) |
Mar 29, 2006 | 20.41 | 21.18 | 20.13 | 20.87 | 2,588,524 | +0.64(+3.16%) |
Mar 28, 2006 | 20.90 | 20.97 | 20.10 | 20.23 | 2,398,079 | -0.58(-2.81%) |
Mar 27, 2006 | 20.53 | 21.53 | 20.48 | 20.82 | 4,338,954 | +0.62(+3.05%) |
Mar 24, 2006 | 19.69 | 20.44 | 19.58 | 20.20 | 3,306,711 | +0.69(+3.52%) |
Mar 23, 2006 | 18.87 | 19.54 | 18.80 | 19.51 | 2,050,508 | +0.62(+3.30%) |
Mar 22, 2006 | 18.82 | 19.40 | 18.71 | 18.89 | 1,752,690 | +0.16(+0.86%) |
Mar 21, 2006 | 18.16 | 19.50 | 18.08 | 18.73 | 3,460,554 | +0.20(+1.09%) |
Mar 20, 2006 | 18.63 | 19.14 | 18.49 | 18.53 | 888,084 | -0.36(-1.88%) |
Mar 17, 2006 | 18.80 | 19.17 | 18.65 | 18.88 | 1,064,164 | +0.17(+0.91%) |
Mar 16, 2006 | 18.71 | 19.08 | 18.39 | 18.71 | 1,472,760 | -0.01(-0.06%) |
Mar 15, 2006 | 18.90 | 19.02 | 18.39 | 18.72 | 2,334,442 | +0.47(+2.55%) |
Mar 14, 2006 | 18.01 | 18.54 | 17.88 | 18.26 | 998,943 | +0.21(+1.18%) |
Mar 13, 2006 | 18.34 | 18.46 | 17.79 | 18.05 | 1,108,020 | -0.02(-0.13%) |
Mar 10, 2006 | 17.32 | 18.21 | 17.03 | 18.07 | 1,695,608 | +0.52(+2.97%) |
Mar 09, 2006 | 17.85 | 18.27 | 17.48 | 17.55 | 1,703,422 | -0.09(-0.54%) |
Mar 08, 2006 | 18.16 | 18.35 | 17.38 | 17.64 | 2,982,329 | -1.13(-6.01%) |
Mar 07, 2006 | 19.00 | 19.00 | 18.03 | 18.77 | 1,893,971 | -0.13(-0.67%) |
Mar 06, 2006 | 19.80 | 19.92 | 18.60 | 18.90 | 2,767,714 | -0.82(-4.16%) |
Mar 03, 2006 | 19.55 | 20.18 | 19.30 | 19.72 | 2,975,491 | +0.04(+0.20%) |
Mar 02, 2006 | 17.94 | 19.70 | 17.85 | 19.68 | 3,599,629 | +1.96(+11.09%) |
Mar 01, 2006 | 17.62 | 18.20 | 17.53 | 17.71 | 1,276,006 | +0.24(+1.35%) |
Feb 28, 2006 | 17.86 | 18.14 | 17.24 | 17.48 | 1,431,515 | -0.38(-2.12%) |
Feb 27, 2006 | 18.10 | 18.38 | 17.68 | 17.86 | 1,308,344 | -0.60(-3.25%) |
Feb 24, 2006 | 18.61 | 18.63 | 18.16 | 18.46 | 1,266,309 | +0.36(+1.96%) |
Feb 23, 2006 | 18.61 | 18.70 | 17.95 | 18.10 | 1,335,150 | -0.62(-3.29%) |
Feb 22, 2006 | 18.54 | 19.06 | 18.42 | 18.72 | 1,784,465 | -0.24(-1.25%) |
Feb 21, 2006 | 18.35 | 18.99 | 18.12 | 18.95 | 2,398,549 | +0.94(+5.21%) |
Feb 17, 2006 | 17.91 | 18.42 | 17.68 | 18.01 | 1,628,748 | +0.39(+2.19%) |
Feb 16, 2006 | 17.04 | 17.92 | 16.91 | 17.63 | 1,863,706 | +0.55(+3.24%) |
Feb 15, 2006 | 17.43 | 17.68 | 16.90 | 17.08 | 1,775,961 | -0.39(-2.26%) |
Feb 14, 2006 | 17.08 | 17.67 | 16.81 | 17.47 | 1,906,755 | +0.48(+2.83%) |
Feb 13, 2006 | 17.39 | 17.68 | 16.81 | 16.99 | 2,304,092 | -0.76(-4.27%) |
Feb 10, 2006 | 18.10 | 18.15 | 17.15 | 17.75 | 1,968,096 | -0.36(-2.00%) |
Feb 09, 2006 | 18.62 | 18.72 | 18.11 | 18.11 | 1,698,321 | +0.12(+0.66%) |
Feb 08, 2006 | 18.01 | 18.35 | 17.45 | 17.99 | 2,432,644 | -0.05(-0.26%) |
Feb 07, 2006 | 19.14 | 19.14 | 17.91 | 18.04 | 3,050,137 | -1.62(-8.23%) |
Feb 06, 2006 | 19.14 | 19.85 | 19.10 | 19.66 | 1,869,162 | +0.69(+3.66%) |
Feb 03, 2006 | 19.64 | 19.77 | 18.76 | 18.96 | 2,545,451 | -0.84(-4.26%) |
Feb 02, 2006 | 19.20 | 20.11 | 19.03 | 19.81 | 4,308,980 | +0.87(+4.58%) |
Feb 01, 2006 | 19.06 | 19.13 | 18.40 | 18.94 | 3,091,740 | -0.15(-0.79%) |
Jan 31, 2006 | 18.93 | 19.36 | 18.70 | 19.09 | 7,294,727 | +1.26(+7.08%) |
Jan 30, 2006 | 17.61 | 17.97 | 17.41 | 17.83 | 1,954,318 | +0.35(+1.99%) |
Jan 27, 2006 | 17.52 | 18.11 | 17.39 | 17.48 | 4,234,251 | +0.24(+1.37%) |
Jan 26, 2006 | 16.13 | 17.29 | 15.86 | 17.24 | 4,528,903 | +1.48(+9.41%) |
Jan 25, 2006 | 15.34 | 15.86 | 15.29 | 15.76 | 3,303,252 | +0.97(+6.56%) |
Jan 24, 2006 | 14.85 | 15.09 | 14.53 | 14.79 | 2,145,594 | -0.28(-1.83%) |
Jan 23, 2006 | 15.88 | 15.21 | 14.75 | 15.06 | 1,391,662 | -0.04(-0.26%) |
Jan 20, 2006 | 15.77 | 15.83 | 15.05 | 15.10 | 1,748,643 | -0.35(-2.25%) |
Jan 19, 2006 | 15.30 | 15.63 | 15.28 | 15.45 | 1,228,592 | +0.41(+2.73%) |
Jan 18, 2006 | 15.50 | 15.63 | 14.92 | 15.04 | 1,744,167 | -0.77(-4.85%) |
Jan 17, 2006 | 15.66 | 16.02 | 15.54 | 15.81 | 1,808,848 | +0.12(+0.75%) |
Jan 13, 2006 | 15.43 | 15.96 | 15.40 | 15.69 | 1,974,715 | +0.18(+1.17%) |
Jan 12, 2006 | 15.43 | 15.63 | 15.33 | 15.51 | 918,673 | -0.11(-0.71%) |
Jan 11, 2006 | 15.50 | 15.92 | 15.50 | 15.62 | 877,599 | +0.05(+0.30%) |
Jan 10, 2006 | 15.58 | 15.86 | 15.33 | 15.57 | 1,402,199 | -0.17(-1.10%) |
Jan 09, 2006 | 15.72 | 16.14 | 15.62 | 15.74 | 1,889,703 | -0.07(-0.45%) |
Jan 06, 2006 | 15.43 | 16.02 | 15.43 | 15.81 | 1,709,102 | +0.53(+3.46%) |
Jan 05, 2006 | 15.24 | 15.48 | 15.06 | 15.28 | 1,134,797 | -0.42(-2.66%) |
Jan 04, 2006 | 15.61 | 15.77 | 15.43 | 15.70 | 1,198,105 | -0.04(-0.25%) |