Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 18.13 | 18.37 | 18.08 | 18.20 | 226,023 | +0.01(+0.04%) |
Jan 30, 2007 | 18.05 | 18.22 | 18.00 | 18.19 | 317,452 | +0.15(+0.82%) |
Jan 29, 2007 | 18.10 | 18.14 | 17.90 | 18.05 | 222,202 | -0.08(-0.43%) |
Jan 26, 2007 | 18.02 | 18.19 | 17.95 | 18.12 | 93,126 | +0.08(+0.47%) |
Jan 25, 2007 | 18.18 | 18.19 | 17.98 | 18.04 | 146,200 | -0.15(-0.82%) |
Jan 24, 2007 | 18.07 | 18.22 | 18.05 | 18.19 | 131,198 | +0.08(+0.47%) |
Jan 23, 2007 | 17.96 | 18.23 | 17.96 | 18.10 | 260,981 | +0.09(+0.51%) |
Jan 22, 2007 | 18.09 | 18.12 | 17.91 | 18.01 | 260,132 | -0.11(-0.62%) |
Jan 19, 2007 | 18.12 | 18.17 | 18.01 | 18.12 | 152,994 | +0.02(+0.12%) |
Jan 18, 2007 | 18.07 | 18.14 | 17.95 | 18.10 | 318,443 | -0.01(-0.08%) |
Jan 17, 2007 | 18.07 | 18.17 | 18.06 | 18.12 | 166,722 | -0.02(-0.12%) |
Jan 16, 2007 | 18.22 | 18.26 | 17.95 | 18.14 | 288,014 | -0.05(-0.27%) |
Jan 12, 2007 | 18.14 | 18.22 | 18.10 | 18.19 | 171,251 | +0.06(+0.35%) |
Jan 11, 2007 | 18.10 | 18.23 | 18.06 | 18.12 | 165,873 | +0.10(+0.55%) |
Jan 10, 2007 | 17.94 | 18.04 | 17.88 | 18.02 | 151,295 | -0.01(-0.04%) |
Jan 09, 2007 | 17.73 | 18.04 | 17.66 | 18.03 | 321,415 | +0.26(+1.47%) |
Jan 08, 2007 | 17.84 | 17.86 | 17.59 | 17.77 | 241,309 | -0.12(-0.67%) |
Jan 05, 2007 | 17.42 | 17.99 | 17.42 | 17.89 | 224,325 | -0.15(-0.82%) |
Jan 04, 2007 | 17.99 | 18.13 | 17.88 | 18.04 | 203,237 | -0.01(-0.08%) |
Jan 03, 2007 | 18.09 | 18.23 | 17.81 | 18.05 | 662,220 | +0.04(+0.20%) |
Dec 29, 2006 | 18.19 | 18.19 | 18.00 | 18.02 | 289,712 | -0.21(-1.16%) |
Dec 28, 2006 | 18.36 | 18.48 | 18.20 | 18.23 | 177,054 | -0.19(-1.04%) |
Dec 27, 2006 | 18.22 | 18.55 | 18.14 | 18.42 | 263,104 | +0.28(+1.52%) |
Dec 26, 2006 | 17.91 | 18.19 | 17.91 | 18.14 | 215,125 | +0.25(+1.42%) |
Dec 22, 2006 | 17.98 | 18.02 | 17.81 | 17.89 | 194,604 | -0.07(-0.39%) |
Dec 21, 2006 | 17.92 | 18.11 | 17.88 | 17.96 | 543,617 | +0.05(+0.28%) |
Dec 20, 2006 | 17.06 | 18.28 | 17.02 | 17.91 | 949,101 | +0.82(+4.80%) |
Dec 19, 2006 | 16.86 | 17.11 | 16.85 | 17.09 | 204,228 | +0.10(+0.58%) |
Dec 18, 2006 | 16.92 | 17.07 | 16.90 | 16.99 | 178,469 | +0.08(+0.46%) |
Dec 15, 2006 | 16.98 | 17.05 | 16.86 | 16.92 | 561,875 | -0.06(-0.33%) |
Dec 14, 2006 | 16.96 | 17.18 | 16.93 | 16.97 | 152,003 | +0.01(+0.04%) |
Dec 13, 2006 | 17.11 | 17.26 | 16.96 | 16.96 | 168,704 | -0.04(-0.21%) |
Dec 12, 2006 | 16.96 | 17.10 | 16.92 | 17.00 | 804,316 | +0.04(+0.21%) |
Dec 11, 2006 | 16.93 | 17.01 | 16.90 | 16.96 | 139,407 | +0.03(+0.17%) |
Dec 08, 2006 | 16.92 | 17.04 | 16.86 | 16.94 | 224,891 | +0.01(+0.08%) |
Dec 07, 2006 | 16.90 | 16.99 | 16.80 | 16.92 | 234,091 | -0.03(-0.17%) |
Dec 06, 2006 | 16.96 | 17.07 | 16.89 | 16.95 | 141,105 | -0.08(-0.46%) |
Dec 05, 2006 | 17.07 | 17.19 | 16.97 | 17.03 | 187,244 | -0.01(-0.04%) |
Dec 04, 2006 | 16.86 | 17.13 | 16.84 | 17.04 | 266,926 | +0.18(+1.05%) |
Dec 01, 2006 | 16.67 | 16.89 | 16.54 | 16.86 | 577,443 | +0.01(+0.08%) |
Nov 30, 2006 | 16.77 | 17.00 | 16.64 | 16.84 | 224,042 | +0.05(+0.29%) |
Nov 29, 2006 | 16.87 | 16.87 | 16.59 | 16.80 | 190,075 | +0.00(+0.00%) |
Nov 28, 2006 | 16.65 | 16.80 | 16.50 | 16.80 | 222,627 | +0.16(+0.93%) |
Nov 27, 2006 | 16.86 | 16.88 | 16.58 | 16.64 | 604,192 | -0.22(-1.30%) |
Nov 24, 2006 | 16.84 | 16.91 | 16.80 | 16.86 | 58,593 | -0.05(-0.29%) |
Nov 22, 2006 | 16.99 | 17.01 | 16.87 | 16.91 | 178,045 | -0.11(-0.62%) |
Nov 21, 2006 | 16.87 | 17.01 | 16.80 | 17.01 | 336,134 | +0.14(+0.84%) |
Nov 20, 2006 | 16.82 | 16.87 | 16.77 | 16.87 | 188,376 | +0.08(+0.46%) |
Nov 17, 2006 | 16.88 | 16.89 | 16.68 | 16.80 | 343,777 | -0.04(-0.25%) |
Nov 16, 2006 | 16.78 | 16.87 | 16.73 | 16.84 | 350,570 | +0.14(+0.85%) |
Nov 15, 2006 | 16.75 | 16.85 | 16.58 | 16.70 | 1,099,690 | -0.10(-0.59%) |
Nov 14, 2006 | 16.43 | 16.82 | 16.34 | 16.80 | 800,353 | +0.44(+2.68%) |
Nov 13, 2006 | 16.07 | 16.36 | 16.02 | 16.36 | 734,117 | +0.28(+1.76%) |
Nov 10, 2006 | 15.57 | 16.08 | 15.57 | 16.07 | 920,512 | +0.51(+3.27%) |
Nov 09, 2006 | 15.89 | 15.90 | 15.50 | 15.57 | 923,343 | -0.30(-1.87%) |
Nov 08, 2006 | 15.54 | 15.91 | 15.54 | 15.86 | 431,384 | +0.28(+1.81%) |
Nov 07, 2006 | 15.66 | 15.66 | 15.52 | 15.58 | 716,001 | -0.01(-0.09%) |
Nov 06, 2006 | 15.62 | 15.83 | 15.16 | 15.59 | 2,461,494 | +0.05(+0.32%) |
Nov 03, 2006 | 17.03 | 17.17 | 15.54 | 15.54 | 1,905,563 | -1.41(-8.33%) |
Nov 02, 2006 | 17.10 | 17.20 | 16.95 | 16.96 | 419,071 | -0.24(-1.40%) |
Nov 01, 2006 | 17.43 | 17.65 | 17.14 | 17.20 | 223,617 | -0.18(-1.02%) |
Oct 31, 2006 | 17.40 | 17.61 | 17.34 | 17.37 | 342,078 | -0.06(-0.32%) |
Oct 30, 2006 | 17.39 | 17.64 | 17.35 | 17.43 | 173,657 | -0.01(-0.08%) |
Oct 27, 2006 | 17.63 | 17.71 | 17.43 | 17.45 | 90,296 | -0.21(-1.20%) |
Oct 26, 2006 | 17.59 | 17.74 | 17.54 | 17.66 | 247,111 | +0.16(+0.93%) |
Oct 25, 2006 | 17.40 | 17.61 | 17.40 | 17.49 | 565,413 | +0.06(+0.36%) |
Oct 24, 2006 | 17.59 | 17.65 | 17.32 | 17.43 | 394,727 | -0.16(-0.88%) |
Oct 23, 2006 | 17.59 | 17.73 | 17.44 | 17.59 | 171,959 | -0.08(-0.44%) |
Oct 20, 2006 | 17.71 | 17.72 | 17.48 | 17.66 | 313,206 | +0.01(+0.08%) |
Oct 19, 2006 | 17.47 | 17.85 | 17.47 | 17.65 | 312,074 | +0.11(+0.64%) |
Oct 18, 2006 | 17.78 | 17.81 | 17.49 | 17.54 | 502,857 | -0.18(-1.04%) |
Oct 17, 2006 | 17.72 | 17.75 | 17.52 | 17.72 | 239,752 | -0.08(-0.48%) |
Oct 16, 2006 | 17.70 | 17.91 | 17.70 | 17.81 | 150,446 | +0.14(+0.80%) |
Oct 13, 2006 | 17.66 | 17.73 | 17.58 | 17.66 | 160,495 | +0.07(+0.40%) |
Oct 12, 2006 | 17.37 | 17.62 | 17.35 | 17.59 | 215,833 | +0.28(+1.63%) |
Oct 11, 2006 | 17.34 | 17.42 | 17.28 | 17.31 | 151,578 | -0.11(-0.61%) |
Oct 10, 2006 | 17.29 | 17.45 | 17.20 | 17.42 | 128,367 | +0.16(+0.90%) |
Oct 09, 2006 | 17.17 | 17.31 | 17.10 | 17.26 | 128,367 | +0.01(+0.08%) |
Oct 06, 2006 | 17.28 | 17.34 | 17.20 | 17.25 | 295,798 | -0.01(-0.08%) |
Oct 05, 2006 | 17.04 | 17.30 | 17.04 | 17.26 | 220,645 | +0.14(+0.83%) |
Oct 04, 2006 | 16.70 | 17.18 | 16.70 | 17.12 | 212,578 | +0.37(+2.19%) |
Oct 03, 2006 | 16.66 | 16.92 | 16.55 | 16.75 | 238,903 | +0.09(+0.55%) |
Oct 02, 2006 | 16.87 | 16.90 | 16.65 | 16.66 | 190,358 | -0.21(-1.22%) |
Sep 29, 2006 | 17.16 | 17.28 | 16.84 | 16.87 | 147,049 | -0.28(-1.65%) |
Sep 28, 2006 | 17.16 | 17.32 | 17.06 | 17.15 | 113,224 | +0.02(+0.12%) |
Sep 27, 2006 | 17.16 | 17.23 | 16.97 | 17.13 | 182,715 | -0.02(-0.12%) |
Sep 26, 2006 | 17.11 | 17.25 | 17.05 | 17.15 | 295,090 | +0.08(+0.46%) |
Sep 25, 2006 | 16.97 | 17.12 | 16.82 | 17.07 | 185,829 | +0.13(+0.75%) |
Sep 22, 2006 | 16.77 | 17.02 | 16.68 | 16.94 | 422,184 | +0.13(+0.76%) |
Sep 21, 2006 | 16.92 | 16.93 | 16.75 | 16.82 | 321,556 | -0.03(-0.17%) |
Sep 20, 2006 | 16.77 | 16.98 | 16.68 | 16.84 | 174,365 | +0.13(+0.76%) |
Sep 19, 2006 | 16.96 | 17.01 | 16.44 | 16.72 | 271,171 | -0.28(-1.66%) |
Sep 18, 2006 | 17.09 | 17.18 | 16.94 | 17.00 | 262,680 | -0.12(-0.70%) |
Sep 15, 2006 | 17.18 | 17.19 | 17.00 | 17.12 | 394,020 | +0.06(+0.37%) |
Sep 14, 2006 | 16.95 | 17.06 | 16.95 | 17.06 | 146,908 | +0.11(+0.63%) |
Sep 13, 2006 | 17.03 | 17.20 | 16.94 | 16.95 | 208,757 | -0.08(-0.46%) |
Sep 12, 2006 | 16.60 | 17.11 | 16.52 | 17.03 | 217,107 | +0.49(+2.95%) |
Sep 11, 2006 | 16.55 | 16.65 | 16.32 | 16.54 | 129,075 | -0.08(-0.47%) |
Sep 08, 2006 | 16.49 | 16.70 | 16.49 | 16.62 | 147,333 | +0.15(+0.90%) |
Sep 07, 2006 | 16.51 | 16.65 | 16.41 | 16.47 | 217,532 | -0.11(-0.64%) |
Sep 06, 2006 | 16.58 | 16.64 | 16.49 | 16.58 | 155,117 | -0.07(-0.42%) |
Sep 05, 2006 | 16.79 | 16.79 | 16.59 | 16.65 | 205,926 | -0.07(-0.42%) |
Sep 01, 2006 | 16.72 | 16.89 | 16.64 | 16.72 | 137,708 | +0.00(+0.00%) |
Aug 31, 2006 | 16.77 | 16.87 | 16.70 | 16.72 | 146,908 | +0.02(+0.13%) |
Aug 30, 2006 | 16.77 | 16.90 | 16.70 | 16.70 | 266,926 | -0.03(-0.17%) |
Aug 29, 2006 | 16.61 | 16.76 | 16.36 | 16.72 | 176,629 | +0.18(+1.11%) |
Aug 28, 2006 | 16.43 | 16.55 | 16.41 | 16.54 | 87,182 | +0.15(+0.90%) |
Aug 25, 2006 | 16.41 | 16.45 | 16.25 | 16.39 | 158,796 | -0.01(-0.04%) |
Aug 24, 2006 | 16.46 | 16.53 | 16.26 | 16.40 | 212,153 | +0.01(+0.04%) |
Aug 23, 2006 | 16.54 | 16.65 | 16.32 | 16.39 | 202,529 | -0.08(-0.47%) |
Aug 22, 2006 | 16.43 | 16.53 | 16.39 | 16.47 | 136,718 | +0.03(+0.17%) |
Aug 21, 2006 | 16.34 | 16.48 | 16.24 | 16.44 | 159,363 | +0.04(+0.22%) |
Aug 18, 2006 | 16.59 | 16.60 | 16.24 | 16.41 | 114,497 | -0.12(-0.73%) |
Aug 17, 2006 | 16.34 | 16.58 | 16.29 | 16.53 | 210,455 | +0.20(+1.26%) |
Aug 16, 2006 | 16.25 | 16.41 | 16.21 | 16.32 | 521,397 | +0.16(+0.96%) |
Aug 15, 2006 | 16.17 | 16.25 | 16.10 | 16.17 | 1,982,697 | +0.00(+0.00%) |
Aug 14, 2006 | 16.16 | 16.29 | 16.09 | 16.17 | 214,135 | +0.08(+0.48%) |
Aug 11, 2006 | 16.14 | 16.24 | 15.93 | 16.09 | 218,947 | -0.10(-0.61%) |
Aug 10, 2006 | 16.04 | 16.35 | 15.95 | 16.19 | 350,287 | +0.06(+0.39%) |
Aug 09, 2006 | 16.32 | 16.39 | 16.12 | 16.12 | 548,429 | -0.17(-1.04%) |
Aug 08, 2006 | 16.99 | 16.99 | 16.21 | 16.29 | 598,814 | -0.60(-3.56%) |
Aug 07, 2006 | 16.89 | 17.04 | 16.74 | 16.89 | 378,734 | -0.09(-0.54%) |
Aug 04, 2006 | 17.13 | 17.36 | 16.87 | 16.99 | 340,521 | -0.11(-0.66%) |
Aug 03, 2006 | 16.10 | 17.31 | 15.98 | 17.10 | 678,496 | +1.00(+6.23%) |
Aug 02, 2006 | 15.93 | 16.29 | 15.93 | 16.10 | 224,183 | +0.18(+1.11%) |
Aug 01, 2006 | 15.94 | 16.06 | 15.86 | 15.92 | 319,433 | -0.06(-0.40%) |
Jul 31, 2006 | 16.31 | 16.46 | 15.95 | 15.98 | 450,207 | -0.33(-1.99%) |
Jul 28, 2006 | 16.19 | 16.52 | 16.19 | 16.31 | 262,821 | +0.20(+1.23%) |
Jul 27, 2006 | 16.44 | 16.63 | 16.04 | 16.11 | 208,615 | -0.25(-1.51%) |
Jul 26, 2006 | 16.55 | 16.67 | 16.22 | 16.36 | 180,734 | -0.28(-1.66%) |
Jul 25, 2006 | 16.39 | 16.73 | 16.39 | 16.63 | 259,000 | +0.20(+1.25%) |
Jul 24, 2006 | 16.35 | 16.71 | 16.38 | 16.43 | 374,630 | +0.08(+0.52%) |
Jul 21, 2006 | 16.19 | 16.43 | 16.11 | 16.34 | 297,072 | +0.16(+0.96%) |
Jul 20, 2006 | 16.84 | 16.92 | 16.17 | 16.19 | 205,926 | -0.58(-3.46%) |
Jul 19, 2006 | 15.99 | 16.85 | 15.98 | 16.77 | 275,417 | +0.83(+5.19%) |
Jul 18, 2006 | 16.12 | 16.17 | 15.57 | 15.94 | 790,729 | -0.11(-0.66%) |
Jul 17, 2006 | 16.50 | 16.54 | 15.91 | 16.05 | 788,465 | -0.43(-2.62%) |
Jul 14, 2006 | 16.82 | 16.90 | 16.39 | 16.48 | 499,743 | -0.34(-2.02%) |
Jul 13, 2006 | 17.27 | 17.27 | 16.75 | 16.82 | 296,930 | -0.45(-2.62%) |
Jul 12, 2006 | 17.53 | 17.59 | 17.27 | 17.27 | 303,016 | -0.26(-1.49%) |
Jul 11, 2006 | 17.97 | 18.02 | 17.31 | 17.53 | 582,821 | -0.44(-2.44%) |
Jul 10, 2006 | 17.92 | 18.07 | 17.84 | 17.97 | 213,852 | +0.11(+0.63%) |
Jul 07, 2006 | 18.36 | 18.43 | 17.76 | 17.85 | 894,329 | -0.53(-2.88%) |
Jul 06, 2006 | 18.46 | 18.62 | 18.29 | 18.38 | 146,483 | +0.01(+0.08%) |
Jul 05, 2006 | 18.61 | 18.61 | 18.35 | 18.37 | 172,383 | -0.24(-1.29%) |
Jul 03, 2006 | 18.47 | 18.61 | 18.44 | 18.61 | 52,366 | +0.17(+0.92%) |
Jun 30, 2006 | 18.52 | 18.65 | 18.27 | 18.44 | 135,019 | -0.03(-0.15%) |
Jun 29, 2006 | 17.96 | 18.47 | 17.87 | 18.47 | 198,708 | +0.60(+3.36%) |
Jun 28, 2006 | 17.83 | 17.90 | 17.58 | 17.87 | 135,585 | +0.12(+0.68%) |
Jun 27, 2006 | 18.11 | 18.30 | 17.66 | 17.75 | 170,685 | -0.38(-2.10%) |
Jun 26, 2006 | 17.85 | 18.13 | 17.80 | 18.13 | 150,871 | +0.40(+2.23%) |
Jun 23, 2006 | 17.86 | 17.94 | 17.64 | 17.73 | 204,228 | -0.13(-0.71%) |
Jun 22, 2006 | 18.02 | 18.02 | 17.71 | 17.86 | 142,662 | -0.16(-0.90%) |
Jun 21, 2006 | 17.47 | 18.07 | 17.42 | 18.02 | 241,167 | +0.63(+3.61%) |
Jun 20, 2006 | 17.42 | 17.64 | 17.28 | 17.40 | 165,024 | -0.02(-0.12%) |
Jun 19, 2006 | 17.85 | 17.90 | 17.33 | 17.42 | 471,012 | -0.36(-2.03%) |
Jun 16, 2006 | 17.70 | 17.88 | 17.42 | 17.78 | 774,878 | -0.03(-0.16%) |
Jun 15, 2006 | 17.63 | 18.06 | 17.63 | 17.81 | 414,966 | +0.25(+1.41%) |
Jun 14, 2006 | 17.95 | 18.09 | 17.45 | 17.56 | 450,632 | -0.45(-2.51%) |
Jun 13, 2006 | 18.01 | 18.25 | 17.92 | 18.01 | 590,322 | +0.00(+0.00%) |
Jun 12, 2006 | 18.55 | 18.55 | 17.99 | 18.01 | 304,573 | -0.50(-2.71%) |
Jun 09, 2006 | 19.03 | 19.03 | 18.49 | 18.51 | 264,095 | -0.45(-2.35%) |
Jun 08, 2006 | 18.82 | 19.03 | 18.50 | 18.96 | 328,633 | +0.13(+0.71%) |
Jun 07, 2006 | 18.93 | 19.23 | 18.71 | 18.82 | 264,803 | -0.07(-0.37%) |
Jun 06, 2006 | 18.99 | 19.06 | 18.72 | 18.89 | 274,285 | -0.09(-0.48%) |
Jun 05, 2006 | 19.70 | 19.73 | 18.91 | 18.99 | 317,169 | -0.76(-3.86%) |
Jun 02, 2006 | 19.57 | 19.76 | 19.35 | 19.75 | 277,257 | +0.26(+1.34%) |
Jun 01, 2006 | 19.25 | 19.65 | 19.21 | 19.49 | 364,157 | +0.31(+1.62%) |
May 31, 2006 | 19.01 | 19.19 | 18.78 | 19.18 | 276,833 | +0.23(+1.23%) |
May 30, 2006 | 19.48 | 19.51 | 18.90 | 18.94 | 213,993 | -0.53(-2.72%) |
May 26, 2006 | 19.37 | 19.53 | 19.27 | 19.47 | 96,948 | +0.20(+1.03%) |
May 25, 2006 | 19.35 | 19.42 | 19.04 | 19.27 | 500,451 | -0.01(-0.04%) |
May 24, 2006 | 19.23 | 19.44 | 18.84 | 19.28 | 380,150 | -0.02(-0.11%) |
May 23, 2006 | 19.57 | 19.78 | 19.28 | 19.30 | 214,276 | -0.30(-1.51%) |
May 22, 2006 | 19.90 | 19.96 | 19.39 | 19.60 | 324,953 | -0.30(-1.49%) |
May 19, 2006 | 19.77 | 20.00 | 19.57 | 19.90 | 394,727 | +0.13(+0.64%) |
May 18, 2006 | 19.67 | 19.98 | 19.66 | 19.77 | 471,437 | +0.19(+0.97%) |
May 17, 2006 | 19.25 | 19.64 | 19.19 | 19.58 | 484,458 | +0.25(+1.28%) |
May 16, 2006 | 19.37 | 19.49 | 19.18 | 19.33 | 373,498 | +0.02(+0.11%) |
May 15, 2006 | 19.49 | 19.52 | 19.16 | 19.31 | 287,023 | -0.18(-0.94%) |
May 12, 2006 | 19.68 | 19.68 | 19.42 | 19.49 | 264,944 | -0.19(-0.97%) |
May 11, 2006 | 20.03 | 20.17 | 19.56 | 19.68 | 362,317 | -0.32(-1.59%) |
May 10, 2006 | 19.84 | 20.12 | 19.78 | 20.00 | 923,201 | +0.16(+0.82%) |
May 09, 2006 | 19.69 | 19.87 | 19.54 | 19.84 | 286,740 | +0.20(+1.01%) |
May 08, 2006 | 19.72 | 19.78 | 19.57 | 19.64 | 128,651 | -0.07(-0.36%) |
May 05, 2006 | 19.82 | 19.86 | 19.64 | 19.71 | 224,325 | +0.03(+0.14%) |
May 04, 2006 | 19.86 | 19.97 | 19.50 | 19.68 | 569,942 | -0.14(-0.71%) |
May 03, 2006 | 19.87 | 19.90 | 19.14 | 19.83 | 640,565 | -0.01(-0.04%) |
May 02, 2006 | 19.19 | 19.83 | 19.02 | 19.83 | 235,364 | +0.71(+3.69%) |
May 01, 2006 | 18.92 | 19.52 | 18.87 | 19.13 | 630,658 | +0.28(+1.50%) |
Apr 28, 2006 | 18.94 | 19.17 | 18.84 | 18.84 | 233,383 | -0.10(-0.52%) |
Apr 27, 2006 | 18.58 | 18.95 | 18.58 | 18.94 | 554,657 | +0.37(+2.02%) |
Apr 26, 2006 | 18.51 | 18.74 | 18.36 | 18.57 | 514,320 | +0.08(+0.42%) |
Apr 25, 2006 | 18.38 | 18.55 | 18.37 | 18.49 | 204,086 | +0.08(+0.42%) |
Apr 24, 2006 | 18.77 | 18.84 | 18.41 | 18.41 | 150,729 | -0.35(-1.88%) |
Apr 21, 2006 | 19.05 | 19.05 | 18.73 | 18.77 | 128,084 | -0.16(-0.86%) |
Apr 20, 2006 | 19.08 | 19.08 | 18.72 | 18.93 | 175,497 | -0.15(-0.78%) |
Apr 19, 2006 | 19.01 | 19.22 | 18.89 | 19.08 | 309,951 | +0.14(+0.75%) |
Apr 18, 2006 | 18.42 | 19.01 | 18.34 | 18.94 | 235,930 | +0.52(+2.84%) |
Apr 17, 2006 | 18.37 | 18.44 | 18.25 | 18.41 | 143,370 | +0.04(+0.19%) |
Apr 13, 2006 | 18.12 | 18.40 | 17.95 | 18.38 | 225,316 | +0.25(+1.40%) |
Apr 12, 2006 | 18.32 | 18.34 | 17.98 | 18.12 | 320,849 | -0.27(-1.46%) |
Apr 11, 2006 | 18.36 | 18.62 | 18.34 | 18.39 | 440,017 | +0.10(+0.54%) |
Apr 10, 2006 | 17.73 | 18.29 | 17.69 | 18.29 | 940,185 | +0.69(+3.89%) |
Apr 07, 2006 | 17.32 | 17.66 | 17.17 | 17.61 | 229,420 | +0.35(+2.01%) |
Apr 06, 2006 | 17.48 | 17.59 | 17.08 | 17.26 | 152,003 | -0.22(-1.25%) |
Apr 05, 2006 | 17.47 | 17.64 | 17.39 | 17.48 | 117,753 | +0.04(+0.20%) |
Apr 04, 2006 | 17.20 | 17.59 | 17.12 | 17.45 | 190,924 | +0.17(+0.98%) |
Apr 03, 2006 | 17.55 | 17.66 | 17.20 | 17.28 | 262,538 | -0.28(-1.57%) |
Mar 31, 2006 | 17.40 | 17.55 | 17.32 | 17.55 | 97,514 | +0.11(+0.61%) |
Mar 30, 2006 | 17.41 | 17.58 | 17.34 | 17.45 | 103,175 | -0.14(-0.80%) |
Mar 29, 2006 | 17.33 | 17.63 | 17.15 | 17.59 | 160,495 | +0.33(+1.88%) |
Mar 28, 2006 | 17.57 | 17.61 | 16.96 | 17.26 | 498,752 | -0.35(-1.97%) |
Mar 27, 2006 | 17.66 | 17.71 | 17.52 | 17.61 | 162,759 | -0.04(-0.24%) |
Mar 24, 2006 | 17.32 | 17.65 | 17.29 | 17.65 | 224,750 | +0.38(+2.21%) |
Mar 23, 2006 | 17.34 | 17.38 | 17.20 | 17.27 | 84,493 | -0.13(-0.73%) |
Mar 22, 2006 | 17.18 | 17.42 | 17.09 | 17.40 | 110,535 | +0.21(+1.23%) |
Mar 21, 2006 | 17.61 | 17.72 | 17.16 | 17.18 | 186,819 | -0.48(-2.72%) |
Mar 20, 2006 | 17.83 | 17.83 | 17.49 | 17.66 | 199,699 | -0.17(-0.95%) |
Mar 17, 2006 | 17.58 | 18.04 | 17.49 | 17.83 | 784,077 | +0.43(+2.48%) |
Mar 16, 2006 | 17.41 | 17.63 | 17.23 | 17.40 | 304,148 | +0.00(+0.00%) |
Mar 15, 2006 | 17.01 | 17.49 | 16.94 | 17.40 | 199,699 | +0.45(+2.67%) |
Mar 14, 2006 | 16.92 | 17.16 | 16.83 | 16.95 | 148,323 | -0.03(-0.17%) |
Mar 13, 2006 | 17.22 | 17.31 | 16.96 | 16.98 | 230,128 | -0.24(-1.39%) |
Mar 10, 2006 | 16.69 | 17.22 | 16.68 | 17.22 | 340,238 | +0.54(+3.26%) |
Mar 09, 2006 | 16.44 | 16.68 | 16.41 | 16.67 | 286,174 | +0.29(+1.77%) |
Mar 08, 2006 | 16.34 | 16.46 | 16.25 | 16.39 | 222,060 | +0.05(+0.30%) |
Mar 07, 2006 | 16.63 | 16.63 | 16.31 | 16.34 | 256,452 | -0.28(-1.66%) |
Mar 06, 2006 | 16.00 | 16.72 | 16.00 | 16.61 | 208,049 | -0.06(-0.38%) |
Mar 03, 2006 | 16.80 | 16.82 | 16.65 | 16.67 | 251,923 | -0.16(-0.92%) |
Mar 02, 2006 | 16.96 | 17.03 | 16.67 | 16.83 | 386,377 | -0.12(-0.71%) |
Mar 01, 2006 | 16.62 | 16.96 | 16.43 | 16.95 | 605,183 | +0.33(+2.00%) |
Feb 28, 2006 | 17.14 | 17.13 | 16.57 | 16.62 | 363,874 | -0.52(-3.05%) |
Feb 27, 2006 | 17.03 | 17.21 | 17.03 | 17.14 | 275,276 | +0.11(+0.62%) |
Feb 24, 2006 | 16.60 | 17.06 | 16.51 | 17.04 | 353,684 | +0.47(+2.81%) |
Feb 23, 2006 | 16.32 | 16.60 | 16.29 | 16.57 | 285,749 | +0.28(+1.69%) |
Feb 22, 2006 | 16.29 | 16.39 | 16.18 | 16.29 | 363,025 | +0.06(+0.35%) |
Feb 21, 2006 | 16.36 | 16.51 | 16.19 | 16.24 | 384,679 | -0.12(-0.73%) |
Feb 17, 2006 | 16.29 | 16.43 | 16.01 | 16.36 | 307,828 | +0.11(+0.70%) |
Feb 16, 2006 | 16.43 | 16.48 | 16.06 | 16.24 | 424,449 | -0.19(-1.16%) |
Feb 15, 2006 | 16.29 | 16.55 | 16.22 | 16.43 | 465,068 | +0.18(+1.13%) |
Feb 14, 2006 | 16.46 | 16.47 | 16.14 | 16.25 | 637,027 | -0.20(-1.20%) |
Feb 13, 2006 | 16.63 | 16.63 | 16.31 | 16.45 | 2,075,824 | -0.18(-1.06%) |
Feb 10, 2006 | 16.25 | 16.83 | 16.19 | 16.63 | 2,576,841 | +0.42(+2.57%) |
Feb 09, 2006 | 16.44 | 16.44 | 16.15 | 16.21 | 368,544 | -0.26(-1.59%) |
Feb 08, 2006 | 16.27 | 16.51 | 16.15 | 16.47 | 512,481 | +0.16(+0.95%) |
Feb 07, 2006 | 16.63 | 16.63 | 16.26 | 16.31 | 569,659 | -0.26(-1.58%) |
Feb 06, 2006 | 16.39 | 16.67 | 16.35 | 16.58 | 453,887 | +0.12(+0.73%) |
Feb 03, 2006 | 16.35 | 16.48 | 15.48 | 16.46 | 900,698 | +0.11(+0.65%) |
Feb 02, 2006 | 16.79 | 16.79 | 16.16 | 16.35 | 511,631 | -0.49(-2.94%) |