Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 19.15 | 19.29 | 18.98 | 18.99 | 131,500 | -0.15(-0.78%) |
Nov 29, 2006 | 19.24 | 19.39 | 19.06 | 19.14 | 83,936 | -0.11(-0.57%) |
Nov 28, 2006 | 19.00 | 19.26 | 19.00 | 19.25 | 121,507 | +0.22(+1.16%) |
Nov 27, 2006 | 19.42 | 19.63 | 19.00 | 19.03 | 141,168 | -0.46(-2.36%) |
Nov 24, 2006 | 19.39 | 19.64 | 19.39 | 19.49 | 22,015 | -0.07(-0.36%) |
Nov 22, 2006 | 19.46 | 19.70 | 19.40 | 19.56 | 59,354 | +0.06(+0.31%) |
Nov 21, 2006 | 19.67 | 19.74 | 19.40 | 19.50 | 116,879 | -0.25(-1.27%) |
Nov 20, 2006 | 20.00 | 20.17 | 19.60 | 19.75 | 163,844 | -0.20(-1.00%) |
Nov 17, 2006 | 20.30 | 20.30 | 19.77 | 19.95 | 124,114 | -0.32(-1.58%) |
Nov 16, 2006 | 20.18 | 20.49 | 20.18 | 20.27 | 88,113 | +0.11(+0.55%) |
Nov 15, 2006 | 20.29 | 20.51 | 20.04 | 20.16 | 163,993 | -0.07(-0.35%) |
Nov 14, 2006 | 19.74 | 20.24 | 19.73 | 20.23 | 98,568 | +0.49(+2.48%) |
Nov 13, 2006 | 19.62 | 19.79 | 19.51 | 19.74 | 76,651 | +0.12(+0.61%) |
Nov 10, 2006 | 19.23 | 19.75 | 19.17 | 19.62 | 276,656 | +0.35(+1.82%) |
Nov 09, 2006 | 20.07 | 20.07 | 19.19 | 19.27 | 205,551 | -0.80(-3.99%) |
Nov 08, 2006 | 19.55 | 20.18 | 19.39 | 20.07 | 288,498 | -0.15(-0.74%) |
Nov 07, 2006 | 20.18 | 20.60 | 20.00 | 20.22 | 148,912 | +0.05(+0.25%) |
Nov 06, 2006 | 20.26 | 20.53 | 20.15 | 20.17 | 114,929 | -0.06(-0.30%) |
Nov 03, 2006 | 20.22 | 20.49 | 20.05 | 20.23 | 104,494 | -0.06(-0.30%) |
Nov 02, 2006 | 20.18 | 20.59 | 20.18 | 20.29 | 104,060 | +0.02(+0.10%) |
Nov 01, 2006 | 20.53 | 20.98 | 20.20 | 20.27 | 192,419 | -0.43(-2.08%) |
Oct 31, 2006 | 21.41 | 21.48 | 20.68 | 20.70 | 157,392 | -0.62(-2.91%) |
Oct 30, 2006 | 21.00 | 21.57 | 21.00 | 21.32 | 124,049 | +0.31(+1.48%) |
Oct 27, 2006 | 21.42 | 21.51 | 21.01 | 21.01 | 109,531 | -0.41(-1.91%) |
Oct 26, 2006 | 20.90 | 21.74 | 20.82 | 21.42 | 204,461 | +0.46(+2.19%) |
Oct 25, 2006 | 20.89 | 21.18 | 20.70 | 20.96 | 78,482 | +0.13(+0.62%) |
Oct 24, 2006 | 21.17 | 21.22 | 20.63 | 20.83 | 163,687 | -0.35(-1.65%) |
Oct 23, 2006 | 21.28 | 21.47 | 20.99 | 21.18 | 215,843 | -0.34(-1.58%) |
Oct 20, 2006 | 21.23 | 21.56 | 21.10 | 21.52 | 104,433 | +0.38(+1.80%) |
Oct 19, 2006 | 21.41 | 21.60 | 21.05 | 21.14 | 145,486 | -0.18(-0.84%) |
Oct 18, 2006 | 21.35 | 21.74 | 21.15 | 21.32 | 177,363 | +0.04(+0.19%) |
Oct 17, 2006 | 21.25 | 21.42 | 20.92 | 21.28 | 102,375 | -0.17(-0.79%) |
Oct 16, 2006 | 21.20 | 21.54 | 21.20 | 21.45 | 87,330 | +0.18(+0.85%) |
Oct 13, 2006 | 21.50 | 21.56 | 21.15 | 21.27 | 160,201 | -0.15(-0.70%) |
Oct 12, 2006 | 20.65 | 21.47 | 20.65 | 21.42 | 152,570 | +0.82(+3.98%) |
Oct 11, 2006 | 21.05 | 21.17 | 20.23 | 20.60 | 163,195 | -0.61(-2.88%) |
Oct 10, 2006 | 20.94 | 21.64 | 20.65 | 21.21 | 278,997 | +0.89(+4.38%) |
Oct 09, 2006 | 20.23 | 20.39 | 20.14 | 20.32 | 56,794 | -0.01(-0.05%) |
Oct 06, 2006 | 20.51 | 20.62 | 20.30 | 20.33 | 65,754 | -0.30(-1.45%) |
Oct 05, 2006 | 20.20 | 20.71 | 20.08 | 20.63 | 181,911 | +0.40(+1.98%) |
Oct 04, 2006 | 19.69 | 20.28 | 19.66 | 20.23 | 200,663 | +0.56(+2.85%) |
Oct 03, 2006 | 19.48 | 20.15 | 19.36 | 19.67 | 142,130 | +0.20(+1.03%) |
Oct 02, 2006 | 19.63 | 20.25 | 19.40 | 19.47 | 219,582 | -0.13(-0.66%) |
Sep 29, 2006 | 19.64 | 19.85 | 19.57 | 19.60 | 130,645 | +0.03(+0.15%) |
Sep 28, 2006 | 18.93 | 19.68 | 18.93 | 19.57 | 160,304 | +0.58(+3.05%) |
Sep 27, 2006 | 19.24 | 19.24 | 18.83 | 18.99 | 75,264 | -0.26(-1.35%) |
Sep 26, 2006 | 19.13 | 19.25 | 18.79 | 19.25 | 147,490 | +0.17(+0.89%) |
Sep 25, 2006 | 18.84 | 19.15 | 18.61 | 19.08 | 142,524 | +0.20(+1.06%) |
Sep 22, 2006 | 19.15 | 19.15 | 18.65 | 18.88 | 165,933 | -0.22(-1.15%) |
Sep 21, 2006 | 19.09 | 19.54 | 18.86 | 19.10 | 230,782 | +0.21(+1.11%) |
Sep 20, 2006 | 18.37 | 19.10 | 18.37 | 18.89 | 353,024 | +0.73(+4.02%) |
Sep 19, 2006 | 18.16 | 18.45 | 18.00 | 18.16 | 323,702 | +0.12(+0.67%) |
Sep 18, 2006 | 17.64 | 18.06 | 17.50 | 18.04 | 218,899 | +0.29(+1.63%) |
Sep 15, 2006 | 17.91 | 17.94 | 17.48 | 17.75 | 313,585 | -0.03(-0.17%) |
Sep 14, 2006 | 18.10 | 18.23 | 17.70 | 17.78 | 256,847 | -0.42(-2.31%) |
Sep 13, 2006 | 18.65 | 18.90 | 18.02 | 18.20 | 443,093 | -1.02(-5.31%) |
Sep 12, 2006 | 19.11 | 19.50 | 18.87 | 19.22 | 207,414 | -0.01(-0.05%) |
Sep 11, 2006 | 19.41 | 19.89 | 19.14 | 19.23 | 239,567 | -0.36(-1.84%) |
Sep 08, 2006 | 18.98 | 19.61 | 18.79 | 19.59 | 121,212 | +0.61(+3.21%) |
Sep 07, 2006 | 18.70 | 19.10 | 18.56 | 18.98 | 105,400 | +0.28(+1.50%) |
Sep 06, 2006 | 19.28 | 19.30 | 18.70 | 18.70 | 115,053 | -0.74(-3.81%) |
Sep 05, 2006 | 19.62 | 19.82 | 19.28 | 19.44 | 123,717 | -0.24(-1.22%) |
Sep 01, 2006 | 19.76 | 19.87 | 19.56 | 19.68 | 108,397 | -0.01(-0.05%) |
Aug 31, 2006 | 19.50 | 19.96 | 19.50 | 19.69 | 86,853 | +0.04(+0.20%) |
Aug 30, 2006 | 19.59 | 19.92 | 19.44 | 19.65 | 70,415 | +0.03(+0.15%) |
Aug 29, 2006 | 19.34 | 19.70 | 19.21 | 19.62 | 97,885 | +0.39(+2.03%) |
Aug 28, 2006 | 19.23 | 19.25 | 18.85 | 19.23 | 73,360 | +0.00(+0.00%) |
Aug 25, 2006 | 18.77 | 19.25 | 18.59 | 19.23 | 63,311 | +0.47(+2.51%) |
Aug 24, 2006 | 18.97 | 19.00 | 18.53 | 18.76 | 81,803 | -0.10(-0.53%) |
Aug 23, 2006 | 19.40 | 19.41 | 18.85 | 18.86 | 105,619 | -0.33(-1.72%) |
Aug 22, 2006 | 18.98 | 19.31 | 18.98 | 19.19 | 70,522 | +0.20(+1.05%) |
Aug 21, 2006 | 19.60 | 19.60 | 18.98 | 18.99 | 213,150 | -0.31(-1.61%) |
Aug 18, 2006 | 19.45 | 19.66 | 19.11 | 19.30 | 103,227 | -0.11(-0.57%) |
Aug 17, 2006 | 19.30 | 19.66 | 19.20 | 19.41 | 100,978 | +0.14(+0.73%) |
Aug 16, 2006 | 19.50 | 19.52 | 19.10 | 19.27 | 89,370 | -0.18(-0.93%) |
Aug 15, 2006 | 19.28 | 19.47 | 19.11 | 19.45 | 130,133 | +0.42(+2.21%) |
Aug 14, 2006 | 19.19 | 19.44 | 18.87 | 19.03 | 207,475 | +0.11(+0.58%) |
Aug 11, 2006 | 19.48 | 19.49 | 18.85 | 18.92 | 606,758 | -0.22(-1.15%) |
Aug 10, 2006 | 18.39 | 19.60 | 18.21 | 19.14 | 926,558 | +1.59(+9.06%) |
Aug 09, 2006 | 18.16 | 18.17 | 17.48 | 17.55 | 98,994 | -0.48(-2.66%) |
Aug 08, 2006 | 18.38 | 18.46 | 18.00 | 18.03 | 45,222 | -0.33(-1.80%) |
Aug 07, 2006 | 18.41 | 18.47 | 18.06 | 18.36 | 38,038 | -0.09(-0.49%) |
Aug 04, 2006 | 18.90 | 19.08 | 18.01 | 18.45 | 75,066 | -0.21(-1.13%) |
Aug 03, 2006 | 17.98 | 18.71 | 17.98 | 18.66 | 77,790 | +0.48(+2.64%) |
Aug 02, 2006 | 18.43 | 18.43 | 18.10 | 18.18 | 53,395 | -0.09(-0.49%) |
Aug 01, 2006 | 17.98 | 18.40 | 17.71 | 18.27 | 73,111 | +0.28(+1.56%) |
Jul 31, 2006 | 17.72 | 18.00 | 17.40 | 17.99 | 99,841 | +0.14(+0.78%) |
Jul 28, 2006 | 17.33 | 17.90 | 17.27 | 17.85 | 54,947 | +0.63(+3.66%) |
Jul 27, 2006 | 17.89 | 17.94 | 17.22 | 17.22 | 45,705 | -0.49(-2.77%) |
Jul 26, 2006 | 17.59 | 17.92 | 17.46 | 17.71 | 60,829 | +0.03(+0.17%) |
Jul 25, 2006 | 17.54 | 17.78 | 17.31 | 17.68 | 74,153 | +0.08(+0.45%) |
Jul 24, 2006 | 17.41 | 17.64 | 17.13 | 17.60 | 64,876 | +0.27(+1.56%) |
Jul 21, 2006 | 17.37 | 17.37 | 17.01 | 17.33 | 90,710 | -0.08(-0.46%) |
Jul 20, 2006 | 17.98 | 18.16 | 17.40 | 17.41 | 108,863 | -0.57(-3.17%) |
Jul 19, 2006 | 17.72 | 18.15 | 17.49 | 17.98 | 100,166 | +0.21(+1.18%) |
Jul 18, 2006 | 17.61 | 17.91 | 17.34 | 17.77 | 152,959 | +0.10(+0.57%) |
Jul 17, 2006 | 17.50 | 17.78 | 17.33 | 17.67 | 83,053 | +0.14(+0.80%) |
Jul 14, 2006 | 17.54 | 17.77 | 17.13 | 17.53 | 105,512 | +0.00(+0.00%) |
Jul 13, 2006 | 17.21 | 17.76 | 17.20 | 17.53 | 87,141 | +0.21(+1.21%) |
Jul 12, 2006 | 17.86 | 18.10 | 17.24 | 17.32 | 141,138 | -0.64(-3.56%) |
Jul 11, 2006 | 17.45 | 18.05 | 17.40 | 17.96 | 77,206 | +0.36(+2.05%) |
Jul 10, 2006 | 18.17 | 18.24 | 17.51 | 17.60 | 86,025 | -0.56(-3.08%) |
Jul 07, 2006 | 18.05 | 18.37 | 17.70 | 18.16 | 127,858 | +0.03(+0.17%) |
Jul 06, 2006 | 18.19 | 18.54 | 18.07 | 18.13 | 109,295 | +0.07(+0.39%) |
Jul 05, 2006 | 18.04 | 18.17 | 17.79 | 18.06 | 125,935 | +0.19(+1.06%) |
Jul 03, 2006 | 17.64 | 17.95 | 17.54 | 17.87 | 32,762 | +0.10(+0.56%) |
Jun 30, 2006 | 17.81 | 17.82 | 17.29 | 17.77 | 122,900 | +0.02(+0.11%) |
Jun 29, 2006 | 17.42 | 17.76 | 16.95 | 17.75 | 151,400 | +0.37(+2.13%) |
Jun 28, 2006 | 16.99 | 17.41 | 16.80 | 17.38 | 96,065 | +0.43(+2.54%) |
Jun 27, 2006 | 17.49 | 17.49 | 16.60 | 16.95 | 182,858 | -0.58(-3.31%) |
Jun 26, 2006 | 17.98 | 18.10 | 17.30 | 17.53 | 164,600 | -0.37(-2.07%) |
Jun 23, 2006 | 17.85 | 17.94 | 17.55 | 17.90 | 118,743 | -0.07(-0.39%) |
Jun 22, 2006 | 17.93 | 18.06 | 17.71 | 17.97 | 141,793 | -0.04(-0.22%) |
Jun 21, 2006 | 18.27 | 18.42 | 17.95 | 18.01 | 153,663 | -0.30(-1.64%) |
Jun 20, 2006 | 18.19 | 18.50 | 17.94 | 18.31 | 96,996 | +0.05(+0.27%) |
Jun 19, 2006 | 19.00 | 19.00 | 18.07 | 18.26 | 78,672 | -0.65(-3.44%) |
Jun 16, 2006 | 19.09 | 19.13 | 18.78 | 18.91 | 309,328 | -0.27(-1.41%) |
Jun 15, 2006 | 18.26 | 19.20 | 18.23 | 19.18 | 122,213 | +1.09(+6.03%) |
Jun 14, 2006 | 18.06 | 18.33 | 17.49 | 18.09 | 120,403 | +0.09(+0.50%) |
Jun 13, 2006 | 18.44 | 18.61 | 17.81 | 18.00 | 160,615 | -0.50(-2.70%) |
Jun 12, 2006 | 19.08 | 19.22 | 18.50 | 18.50 | 100,985 | -0.66(-3.44%) |
Jun 09, 2006 | 19.22 | 19.55 | 19.03 | 19.16 | 79,681 | -0.04(-0.21%) |
Jun 08, 2006 | 19.49 | 19.57 | 18.65 | 19.20 | 152,292 | -0.44(-2.24%) |
Jun 07, 2006 | 19.28 | 19.97 | 19.10 | 19.64 | 133,537 | +0.43(+2.24%) |
Jun 06, 2006 | 19.44 | 19.52 | 18.77 | 19.21 | 117,913 | -0.23(-1.18%) |
Jun 05, 2006 | 20.11 | 20.58 | 19.40 | 19.44 | 126,919 | -0.81(-4.00%) |
Jun 02, 2006 | 20.08 | 20.30 | 19.73 | 20.25 | 85,356 | +0.10(+0.50%) |
Jun 01, 2006 | 19.94 | 20.18 | 19.70 | 20.15 | 76,199 | +0.24(+1.21%) |
May 31, 2006 | 19.46 | 19.99 | 19.36 | 19.91 | 208,693 | +0.58(+3.00%) |
May 30, 2006 | 19.88 | 20.15 | 19.31 | 19.33 | 88,403 | -0.69(-3.45%) |
May 26, 2006 | 20.18 | 20.40 | 19.61 | 20.02 | 116,619 | -0.08(-0.40%) |
May 25, 2006 | 20.71 | 20.77 | 19.88 | 20.10 | 349,502 | +1.42(+7.60%) |
May 24, 2006 | 18.98 | 19.06 | 18.42 | 18.68 | 205,189 | -0.26(-1.37%) |
May 23, 2006 | 18.77 | 19.33 | 18.77 | 18.94 | 144,712 | +0.36(+1.94%) |
May 22, 2006 | 18.57 | 18.98 | 18.50 | 18.58 | 139,304 | -0.21(-1.12%) |
May 19, 2006 | 18.92 | 19.36 | 18.56 | 18.79 | 130,624 | -0.12(-0.63%) |
May 18, 2006 | 19.08 | 19.60 | 18.90 | 18.91 | 186,028 | -0.15(-0.79%) |
May 17, 2006 | 20.39 | 20.49 | 19.02 | 19.06 | 242,241 | -1.47(-7.16%) |
May 16, 2006 | 19.74 | 20.95 | 19.28 | 20.53 | 775,383 | +2.43(+13.43%) |
May 15, 2006 | 18.10 | 18.29 | 17.65 | 18.10 | 165,145 | -0.07(-0.39%) |
May 12, 2006 | 18.01 | 18.68 | 17.87 | 18.17 | 184,920 | +0.18(+1.00%) |
May 11, 2006 | 18.35 | 18.75 | 17.91 | 17.99 | 134,037 | -0.46(-2.49%) |
May 10, 2006 | 18.70 | 19.19 | 18.37 | 18.45 | 116,478 | -0.32(-1.70%) |
May 09, 2006 | 18.97 | 19.20 | 18.63 | 18.77 | 152,798 | -0.20(-1.05%) |
May 08, 2006 | 19.35 | 19.35 | 18.83 | 18.97 | 135,990 | -0.46(-2.37%) |
May 05, 2006 | 19.68 | 19.86 | 19.32 | 19.43 | 250,120 | -0.15(-0.77%) |
May 04, 2006 | 19.32 | 19.66 | 18.66 | 19.58 | 376,906 | +0.35(+1.82%) |
May 03, 2006 | 19.50 | 19.82 | 19.05 | 19.23 | 128,206 | -0.21(-1.08%) |
May 02, 2006 | 18.45 | 19.69 | 18.31 | 19.44 | 286,174 | +0.96(+5.19%) |
May 01, 2006 | 19.06 | 19.23 | 18.47 | 18.48 | 124,392 | -0.58(-3.04%) |
Apr 28, 2006 | 18.05 | 19.10 | 17.86 | 19.06 | 178,200 | +0.88(+4.84%) |
Apr 27, 2006 | 18.59 | 18.77 | 18.02 | 18.18 | 150,065 | -0.52(-2.81%) |
Apr 26, 2006 | 18.54 | 19.00 | 18.54 | 18.70 | 117,029 | +0.10(+0.56%) |
Apr 25, 2006 | 19.12 | 19.21 | 18.53 | 18.60 | 118,729 | -0.41(-2.16%) |
Apr 24, 2006 | 19.23 | 19.23 | 18.90 | 19.01 | 81,291 | -0.08(-0.42%) |
Apr 21, 2006 | 19.85 | 19.85 | 19.01 | 19.09 | 87,496 | -0.32(-1.65%) |
Apr 20, 2006 | 19.63 | 19.73 | 19.33 | 19.41 | 56,250 | -0.14(-0.72%) |
Apr 19, 2006 | 19.16 | 19.96 | 18.95 | 19.55 | 250,727 | +0.39(+2.04%) |
Apr 18, 2006 | 18.67 | 19.16 | 18.60 | 19.16 | 201,790 | +0.49(+2.62%) |
Apr 17, 2006 | 19.05 | 19.21 | 18.63 | 18.67 | 182,624 | -0.43(-2.25%) |
Apr 13, 2006 | 19.02 | 19.32 | 19.01 | 19.10 | 65,979 | +0.05(+0.26%) |
Apr 12, 2006 | 19.35 | 19.46 | 19.03 | 19.05 | 204,787 | -0.30(-1.55%) |
Apr 11, 2006 | 20.00 | 20.00 | 19.35 | 19.35 | 145,766 | -0.54(-2.71%) |
Apr 10, 2006 | 19.85 | 19.99 | 19.79 | 19.89 | 184,986 | +0.00(+0.00%) |
Apr 07, 2006 | 19.88 | 20.06 | 19.86 | 19.89 | 199,165 | +0.03(+0.15%) |
Apr 06, 2006 | 20.13 | 20.26 | 19.84 | 19.86 | 160,386 | -0.27(-1.34%) |
Apr 05, 2006 | 20.23 | 20.33 | 19.90 | 20.13 | 189,916 | -0.13(-0.64%) |
Apr 04, 2006 | 20.76 | 20.99 | 20.10 | 20.26 | 312,263 | -0.66(-3.15%) |
Apr 03, 2006 | 21.25 | 21.38 | 20.88 | 20.92 | 118,212 | -0.21(-0.99%) |
Mar 31, 2006 | 21.00 | 21.30 | 20.70 | 21.13 | 236,042 | +0.13(+0.62%) |
Mar 30, 2006 | 21.90 | 21.90 | 20.70 | 21.00 | 367,977 | -0.85(-3.89%) |
Mar 29, 2006 | 21.56 | 22.11 | 21.52 | 21.85 | 179,089 | +0.23(+1.06%) |
Mar 28, 2006 | 22.24 | 22.33 | 21.60 | 21.62 | 138,986 | -0.68(-3.05%) |
Mar 27, 2006 | 22.38 | 22.80 | 22.23 | 22.30 | 88,332 | -0.22(-0.98%) |
Mar 24, 2006 | 22.51 | 22.54 | 22.22 | 22.52 | 81,037 | +0.15(+0.67%) |
Mar 23, 2006 | 22.39 | 22.63 | 22.20 | 22.37 | 141,500 | -0.12(-0.53%) |
Mar 22, 2006 | 22.39 | 22.66 | 22.02 | 22.49 | 143,800 | +0.19(+0.85%) |
Mar 21, 2006 | 22.77 | 22.77 | 22.25 | 22.30 | 235,245 | -0.41(-1.81%) |
Mar 20, 2006 | 23.10 | 23.34 | 22.66 | 22.71 | 199,577 | -0.34(-1.48%) |
Mar 17, 2006 | 22.87 | 23.11 | 22.61 | 23.05 | 230,412 | +0.33(+1.45%) |
Mar 16, 2006 | 23.17 | 23.17 | 22.52 | 22.72 | 245,208 | -0.37(-1.60%) |
Mar 15, 2006 | 23.07 | 23.14 | 22.61 | 23.09 | 211,634 | +0.01(+0.04%) |
Mar 14, 2006 | 22.64 | 23.09 | 22.41 | 23.08 | 277,632 | +0.58(+2.58%) |
Mar 13, 2006 | 22.41 | 22.99 | 22.26 | 22.50 | 323,473 | +0.09(+0.40%) |
Mar 10, 2006 | 22.30 | 22.41 | 22.06 | 22.41 | 1,535,948 | +1.22(+5.76%) |
Mar 09, 2006 | 22.28 | 22.30 | 21.18 | 21.19 | 475,408 | -1.11(-4.98%) |
Mar 08, 2006 | 22.46 | 22.50 | 22.02 | 22.30 | 133,893 | -0.28(-1.24%) |
Mar 07, 2006 | 22.70 | 22.96 | 22.26 | 22.58 | 277,337 | +0.65(+2.96%) |
Mar 06, 2006 | 22.00 | 22.00 | 21.60 | 21.93 | 70,149 | +0.04(+0.18%) |
Mar 03, 2006 | 21.63 | 21.96 | 21.51 | 21.89 | 142,867 | +0.09(+0.41%) |
Mar 02, 2006 | 21.58 | 22.00 | 21.40 | 21.80 | 126,760 | +0.26(+1.21%) |
Mar 01, 2006 | 20.86 | 21.59 | 20.85 | 21.54 | 138,585 | +0.79(+3.81%) |
Feb 28, 2006 | 21.06 | 21.05 | 20.68 | 20.75 | 56,298 | -0.31(-1.47%) |
Feb 27, 2006 | 21.14 | 21.41 | 20.96 | 21.06 | 65,396 | -0.10(-0.47%) |
Feb 24, 2006 | 21.37 | 21.37 | 21.00 | 21.16 | 59,401 | -0.14(-0.66%) |
Feb 23, 2006 | 20.96 | 21.49 | 20.75 | 21.30 | 146,140 | +0.37(+1.77%) |
Feb 22, 2006 | 20.55 | 21.20 | 20.44 | 20.93 | 139,481 | +0.46(+2.25%) |
Feb 21, 2006 | 21.27 | 21.59 | 20.42 | 20.47 | 137,940 | -0.72(-3.40%) |
Feb 17, 2006 | 21.40 | 21.60 | 21.11 | 21.19 | 100,521 | -0.12(-0.56%) |
Feb 16, 2006 | 21.20 | 21.57 | 20.88 | 21.31 | 126,000 | +0.11(+0.52%) |
Feb 15, 2006 | 21.21 | 21.29 | 20.90 | 21.20 | 78,944 | +0.03(+0.14%) |
Feb 14, 2006 | 20.87 | 21.45 | 20.71 | 21.17 | 132,711 | +0.41(+1.97%) |
Feb 13, 2006 | 20.53 | 21.10 | 20.36 | 20.76 | 156,988 | +0.24(+1.17%) |
Feb 10, 2006 | 20.02 | 21.03 | 20.02 | 20.52 | 222,151 | +0.38(+1.89%) |
Feb 09, 2006 | 22.33 | 22.49 | 20.08 | 20.14 | 371,278 | -1.85(-8.41%) |
Feb 08, 2006 | 21.50 | 22.06 | 21.43 | 21.99 | 178,003 | +0.54(+2.52%) |
Feb 07, 2006 | 21.95 | 21.95 | 21.26 | 21.45 | 105,991 | -0.50(-2.28%) |
Feb 06, 2006 | 21.73 | 22.00 | 21.64 | 21.95 | 120,083 | +0.13(+0.60%) |
Feb 03, 2006 | 21.39 | 21.85 | 21.19 | 21.82 | 134,643 | +0.22(+1.02%) |
Feb 02, 2006 | 21.56 | 21.85 | 21.34 | 21.60 | 142,392 | -0.20(-0.92%) |
Feb 01, 2006 | 21.90 | 21.95 | 21.55 | 21.80 | 131,276 | -0.16(-0.73%) |
Jan 31, 2006 | 21.75 | 22.12 | 21.59 | 21.96 | 195,848 | +0.29(+1.34%) |
Jan 30, 2006 | 21.23 | 21.75 | 20.91 | 21.67 | 255,361 | +0.62(+2.95%) |
Jan 27, 2006 | 20.96 | 21.89 | 20.96 | 21.05 | 331,951 | +0.24(+1.15%) |
Jan 26, 2006 | 21.07 | 21.18 | 20.62 | 20.81 | 209,682 | -0.25(-1.19%) |
Jan 25, 2006 | 21.07 | 21.47 | 20.77 | 21.06 | 99,891 | -0.08(-0.38%) |
Jan 24, 2006 | 20.53 | 21.49 | 20.53 | 21.14 | 167,219 | +0.55(+2.67%) |
Jan 23, 2006 | 20.59 | 20.82 | 20.42 | 20.59 | 52,626 | -0.04(-0.19%) |
Jan 20, 2006 | 21.05 | 21.05 | 20.29 | 20.63 | 98,850 | -0.32(-1.53%) |
Jan 19, 2006 | 20.96 | 21.40 | 20.68 | 20.95 | 169,633 | -0.05(-0.24%) |
Jan 18, 2006 | 20.57 | 21.63 | 20.51 | 21.00 | 222,105 | +0.32(+1.55%) |
Jan 17, 2006 | 19.89 | 20.87 | 19.89 | 20.68 | 202,510 | +0.53(+2.63%) |
Jan 13, 2006 | 19.20 | 20.24 | 19.18 | 20.15 | 126,349 | +0.73(+3.76%) |
Jan 12, 2006 | 19.49 | 19.58 | 19.26 | 19.42 | 46,700 | -0.16(-0.82%) |
Jan 11, 2006 | 19.21 | 19.71 | 19.13 | 19.58 | 77,477 | +0.35(+1.82%) |
Jan 10, 2006 | 19.00 | 19.30 | 18.87 | 19.23 | 53,664 | +0.26(+1.37%) |
Jan 09, 2006 | 18.96 | 19.17 | 18.80 | 18.97 | 48,645 | -0.09(-0.47%) |
Jan 06, 2006 | 19.00 | 19.10 | 18.67 | 19.06 | 72,542 | +0.15(+0.79%) |
Jan 05, 2006 | 18.89 | 18.94 | 18.63 | 18.91 | 55,415 | -0.05(-0.26%) |
Jan 04, 2006 | 18.78 | 19.00 | 18.35 | 18.96 | 63,848 | +0.29(+1.55%) |
Jan 03, 2006 | 18.39 | 18.72 | 18.29 | 18.67 | 58,594 | +0.28(+1.52%) |
Dec 30, 2005 | 18.43 | 18.50 | 18.13 | 18.39 | 48,435 | -0.18(-0.97%) |
Dec 29, 2005 | 18.62 | 18.94 | 18.53 | 18.57 | 47,442 | -0.13(-0.70%) |
Dec 28, 2005 | 17.86 | 18.98 | 17.86 | 18.70 | 103,800 | +0.79(+4.41%) |
Dec 27, 2005 | 18.24 | 18.65 | 17.90 | 17.91 | 77,900 | -0.39(-2.13%) |
Dec 23, 2005 | 18.42 | 18.58 | 18.08 | 18.30 | 103,146 | -0.10(-0.54%) |
Dec 22, 2005 | 18.40 | 18.60 | 18.34 | 18.40 | 94,874 | -0.09(-0.49%) |
Dec 21, 2005 | 18.42 | 18.54 | 18.25 | 18.49 | 48,359 | +0.17(+0.93%) |
Dec 20, 2005 | 18.74 | 18.74 | 18.23 | 18.32 | 68,318 | -0.33(-1.77%) |
Dec 19, 2005 | 18.77 | 18.91 | 18.60 | 18.65 | 55,254 | -0.19(-1.01%) |
Dec 16, 2005 | 18.73 | 18.97 | 18.71 | 18.84 | 124,344 | +0.16(+0.86%) |
Dec 15, 2005 | 18.75 | 18.81 | 18.43 | 18.68 | 82,229 | -0.21(-1.11%) |
Dec 14, 2005 | 19.20 | 19.20 | 18.87 | 18.89 | 92,584 | -0.33(-1.72%) |
Dec 13, 2005 | 19.22 | 19.34 | 19.15 | 19.22 | 58,214 | -0.02(-0.10%) |
Dec 12, 2005 | 19.02 | 19.30 | 19.00 | 19.24 | 39,435 | +0.14(+0.73%) |
Dec 09, 2005 | 19.01 | 19.11 | 18.87 | 19.10 | 37,778 | +0.00(+0.00%) |
Dec 08, 2005 | 18.95 | 19.15 | 18.84 | 19.10 | 62,244 | +0.06(+0.32%) |
Dec 07, 2005 | 19.17 | 19.23 | 18.92 | 19.04 | 54,340 | -0.03(-0.16%) |
Dec 06, 2005 | 19.20 | 19.25 | 18.95 | 19.07 | 100,030 | +0.08(+0.42%) |
Dec 05, 2005 | 19.20 | 19.20 | 18.70 | 18.99 | 84,275 | -0.29(-1.50%) |
Dec 02, 2005 | 19.28 | 19.28 | 18.90 | 19.28 | 51,173 | +0.10(+0.52%) |