Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.53 | 16.61 | 16.45 | 16.53 | 1,149,624 | +0.02(+0.12%) |
Dec 28, 2006 | 16.41 | 16.55 | 16.41 | 16.52 | 784,156 | -0.04(-0.25%) |
Dec 27, 2006 | 16.42 | 16.64 | 16.37 | 16.56 | 580,711 | +0.04(+0.23%) |
Dec 26, 2006 | 16.24 | 16.69 | 16.24 | 16.52 | 949,062 | +0.31(+1.88%) |
Dec 22, 2006 | 16.24 | 16.29 | 16.10 | 16.21 | 1,369,848 | -0.09(-0.56%) |
Dec 21, 2006 | 16.45 | 16.55 | 16.29 | 16.31 | 3,048,536 | -0.22(-1.32%) |
Dec 20, 2006 | 16.31 | 16.58 | 16.26 | 16.52 | 1,278,088 | +0.36(+2.24%) |
Dec 19, 2006 | 16.37 | 16.39 | 16.05 | 16.16 | 824,531 | -0.29(-1.74%) |
Dec 18, 2006 | 16.51 | 16.80 | 16.45 | 16.45 | 1,406,815 | -0.03(-0.16%) |
Dec 15, 2006 | 16.60 | 16.61 | 16.47 | 16.47 | 690,561 | -0.06(-0.37%) |
Dec 14, 2006 | 16.59 | 16.63 | 16.40 | 16.53 | 1,189,736 | -0.05(-0.32%) |
Dec 13, 2006 | 16.64 | 16.66 | 16.44 | 16.59 | 1,038,201 | -0.00(-0.02%) |
Dec 12, 2006 | 16.63 | 16.68 | 16.52 | 16.59 | 572,059 | -0.04(-0.23%) |
Dec 11, 2006 | 16.65 | 16.65 | 16.47 | 16.63 | 414,231 | +0.07(+0.44%) |
Dec 08, 2006 | 16.55 | 16.63 | 16.40 | 16.56 | 631,572 | +0.02(+0.14%) |
Dec 07, 2006 | 16.65 | 16.65 | 16.45 | 16.53 | 812,733 | -0.06(-0.39%) |
Dec 06, 2006 | 16.67 | 16.67 | 16.44 | 16.60 | 905,804 | -0.07(-0.43%) |
Dec 05, 2006 | 16.75 | 16.82 | 16.57 | 16.67 | 1,122,358 | -0.08(-0.45%) |
Dec 04, 2006 | 16.40 | 16.79 | 16.39 | 16.75 | 1,341,272 | +0.32(+1.95%) |
Dec 01, 2006 | 16.33 | 16.53 | 16.18 | 16.43 | 736,179 | -0.01(-0.07%) |
Nov 30, 2006 | 16.15 | 16.48 | 16.10 | 16.44 | 2,511,083 | +0.31(+1.89%) |
Nov 29, 2006 | 15.89 | 16.16 | 15.87 | 16.13 | 962,695 | +0.31(+1.98%) |
Nov 28, 2006 | 15.83 | 15.89 | 15.64 | 15.82 | 2,938,686 | -0.01(-0.05%) |
Nov 27, 2006 | 16.43 | 16.43 | 15.81 | 15.83 | 989,699 | -0.56(-3.42%) |
Nov 24, 2006 | 16.23 | 16.39 | 16.16 | 16.39 | 206,067 | +0.16(+0.96%) |
Nov 22, 2006 | 16.30 | 16.37 | 16.17 | 16.23 | 814,568 | +0.03(+0.19%) |
Nov 21, 2006 | 16.06 | 16.28 | 16.01 | 16.20 | 1,068,613 | +0.15(+0.95%) |
Nov 20, 2006 | 15.83 | 16.26 | 15.83 | 16.05 | 1,693,893 | +0.41(+2.63%) |
Nov 17, 2006 | 15.79 | 15.81 | 15.60 | 15.64 | 867,527 | -0.15(-0.97%) |
Nov 16, 2006 | 15.74 | 15.87 | 15.68 | 15.79 | 680,074 | +0.05(+0.34%) |
Nov 15, 2006 | 15.64 | 15.88 | 15.62 | 15.74 | 667,227 | +0.04(+0.27%) |
Nov 14, 2006 | 15.41 | 15.73 | 15.41 | 15.70 | 1,984,642 | +0.22(+1.43%) |
Nov 13, 2006 | 15.42 | 15.54 | 15.34 | 15.47 | 1,656,140 | +0.06(+0.37%) |
Nov 10, 2006 | 15.43 | 15.48 | 15.27 | 15.42 | 725,430 | -0.01(-0.07%) |
Nov 09, 2006 | 15.57 | 15.57 | 15.37 | 15.43 | 1,894,193 | -0.12(-0.79%) |
Nov 08, 2006 | 15.44 | 15.60 | 15.31 | 15.55 | 683,744 | +0.12(+0.77%) |
Nov 07, 2006 | 15.69 | 15.69 | 15.37 | 15.43 | 1,196,028 | -0.24(-1.56%) |
Nov 06, 2006 | 15.64 | 15.77 | 15.55 | 15.68 | 1,250,822 | -0.12(-0.77%) |
Nov 03, 2006 | 16.18 | 16.18 | 15.66 | 15.80 | 1,394,230 | -0.45(-2.75%) |
Nov 02, 2006 | 16.45 | 16.45 | 16.07 | 16.25 | 796,740 | -0.30(-1.82%) |
Nov 01, 2006 | 16.74 | 16.75 | 16.48 | 16.55 | 477,939 | -0.13(-0.80%) |
Oct 31, 2006 | 16.70 | 16.74 | 16.64 | 16.68 | 579,138 | +0.05(+0.30%) |
Oct 30, 2006 | 16.55 | 16.70 | 16.48 | 16.63 | 653,070 | +0.03(+0.16%) |
Oct 27, 2006 | 16.75 | 16.77 | 16.55 | 16.60 | 706,291 | -0.15(-0.89%) |
Oct 26, 2006 | 16.63 | 16.75 | 16.55 | 16.75 | 1,037,676 | +0.14(+0.85%) |
Oct 25, 2006 | 16.57 | 16.67 | 16.55 | 16.61 | 556,853 | +0.10(+0.58%) |
Oct 24, 2006 | 16.50 | 16.53 | 16.41 | 16.52 | 345,018 | +0.02(+0.12%) |
Oct 23, 2006 | 16.44 | 16.53 | 16.30 | 16.50 | 480,037 | +0.06(+0.35%) |
Oct 20, 2006 | 16.47 | 16.49 | 16.31 | 16.44 | 519,624 | -0.06(-0.39%) |
Oct 19, 2006 | 16.64 | 16.67 | 16.44 | 16.50 | 401,909 | -0.14(-0.83%) |
Oct 18, 2006 | 16.59 | 16.71 | 16.55 | 16.64 | 478,463 | +0.05(+0.32%) |
Oct 17, 2006 | 16.59 | 16.68 | 16.53 | 16.59 | 738,800 | +0.02(+0.09%) |
Oct 16, 2006 | 16.45 | 16.57 | 16.36 | 16.57 | 725,430 | +0.18(+1.12%) |
Oct 13, 2006 | 16.34 | 16.43 | 16.31 | 16.39 | 1,030,336 | +0.01(+0.07%) |
Oct 12, 2006 | 16.48 | 16.48 | 16.33 | 16.38 | 572,059 | -0.02(-0.14%) |
Oct 11, 2006 | 16.27 | 16.41 | 16.27 | 16.40 | 1,079,100 | +0.08(+0.47%) |
Oct 10, 2006 | 16.14 | 16.37 | 16.13 | 16.33 | 1,021,684 | +0.16(+0.97%) |
Oct 09, 2006 | 16.02 | 16.20 | 15.90 | 16.17 | 729,362 | +0.10(+0.59%) |
Oct 06, 2006 | 16.18 | 16.19 | 15.97 | 16.07 | 871,984 | -0.11(-0.66%) |
Oct 05, 2006 | 16.11 | 16.18 | 16.04 | 16.18 | 640,224 | +0.09(+0.54%) |
Oct 04, 2006 | 16.05 | 16.12 | 16.01 | 16.09 | 1,293,294 | +0.04(+0.26%) |
Oct 03, 2006 | 15.94 | 16.10 | 15.94 | 16.05 | 507,565 | +0.11(+0.67%) |
Oct 02, 2006 | 15.99 | 16.08 | 15.84 | 15.94 | 590,411 | -0.04(-0.26%) |
Sep 29, 2006 | 16.06 | 16.12 | 15.99 | 15.99 | 740,636 | -0.07(-0.45%) |
Sep 28, 2006 | 16.15 | 16.15 | 16.01 | 16.06 | 1,593,743 | +0.00(+0.00%) |
Sep 27, 2006 | 15.86 | 16.08 | 15.80 | 16.06 | 930,186 | +0.10(+0.62%) |
Sep 26, 2006 | 16.09 | 16.12 | 15.94 | 15.96 | 646,778 | -0.08(-0.48%) |
Sep 25, 2006 | 16.07 | 16.10 | 15.88 | 16.04 | 607,976 | -0.08(-0.47%) |
Sep 22, 2006 | 15.98 | 16.11 | 15.87 | 16.11 | 854,943 | +0.20(+1.25%) |
Sep 21, 2006 | 16.01 | 16.04 | 15.81 | 15.91 | 671,422 | -0.05(-0.33%) |
Sep 20, 2006 | 16.00 | 16.09 | 15.92 | 15.97 | 418,426 | -0.04(-0.24%) |
Sep 19, 2006 | 15.79 | 16.00 | 15.72 | 16.00 | 523,819 | +0.27(+1.72%) |
Sep 18, 2006 | 15.74 | 15.95 | 15.68 | 15.73 | 501,535 | -0.29(-1.81%) |
Sep 15, 2006 | 15.96 | 16.03 | 15.89 | 16.02 | 894,268 | +0.16(+0.99%) |
Sep 14, 2006 | 16.08 | 16.08 | 15.83 | 15.87 | 2,231,870 | -0.30(-1.86%) |
Sep 13, 2006 | 16.18 | 16.32 | 16.12 | 16.17 | 635,242 | -0.01(-0.07%) |
Sep 12, 2006 | 15.71 | 16.31 | 15.66 | 16.18 | 979,736 | +0.40(+2.54%) |
Sep 11, 2006 | 15.45 | 15.81 | 15.33 | 15.78 | 1,669,249 | +0.26(+1.67%) |
Sep 08, 2006 | 15.39 | 15.56 | 15.25 | 15.52 | 669,587 | +0.21(+1.34%) |
Sep 07, 2006 | 15.34 | 15.34 | 15.20 | 15.31 | 646,516 | -0.02(-0.15%) |
Sep 06, 2006 | 15.20 | 15.38 | 15.20 | 15.34 | 756,628 | +0.00(+0.00%) |
Sep 05, 2006 | 15.35 | 15.35 | 15.26 | 15.34 | 1,425,691 | -0.01(-0.07%) |
Sep 01, 2006 | 15.59 | 15.62 | 15.33 | 15.35 | 250,636 | -0.19(-1.23%) |
Aug 31, 2006 | 15.49 | 15.60 | 15.46 | 15.54 | 430,486 | +0.03(+0.20%) |
Aug 30, 2006 | 15.39 | 15.51 | 15.35 | 15.51 | 286,029 | +0.14(+0.92%) |
Aug 29, 2006 | 15.43 | 15.43 | 15.22 | 15.37 | 735,654 | -0.03(-0.17%) |
Aug 28, 2006 | 15.17 | 15.44 | 15.14 | 15.39 | 379,887 | +0.19(+1.23%) |
Aug 25, 2006 | 15.17 | 15.32 | 15.16 | 15.21 | 355,243 | -0.03(-0.20%) |
Aug 24, 2006 | 15.24 | 15.25 | 15.14 | 15.24 | 882,471 | +0.04(+0.28%) |
Aug 23, 2006 | 15.41 | 15.45 | 15.18 | 15.20 | 620,561 | -0.28(-1.82%) |
Aug 22, 2006 | 15.20 | 15.48 | 15.18 | 15.48 | 807,227 | +0.18(+1.20%) |
Aug 21, 2006 | 15.26 | 15.30 | 15.13 | 15.30 | 640,486 | -0.03(-0.22%) |
Aug 18, 2006 | 15.07 | 15.33 | 14.98 | 15.33 | 3,170,184 | +0.24(+1.57%) |
Aug 17, 2006 | 14.91 | 15.09 | 14.87 | 15.09 | 746,141 | +0.19(+1.31%) |
Aug 16, 2006 | 14.94 | 15.03 | 14.84 | 14.90 | 722,546 | +0.00(+0.00%) |
Aug 15, 2006 | 14.89 | 14.97 | 14.82 | 14.90 | 451,984 | +0.13(+0.85%) |
Aug 14, 2006 | 14.48 | 14.88 | 14.47 | 14.77 | 773,669 | +0.37(+2.60%) |
Aug 11, 2006 | 14.49 | 14.53 | 14.33 | 14.40 | 614,006 | -0.17(-1.15%) |
Aug 10, 2006 | 14.38 | 14.60 | 14.23 | 14.57 | 741,946 | +0.13(+0.90%) |
Aug 09, 2006 | 14.51 | 14.56 | 14.39 | 14.44 | 826,366 | -0.03(-0.18%) |
Aug 08, 2006 | 14.88 | 14.88 | 14.44 | 14.46 | 1,248,201 | -0.37(-2.52%) |
Aug 07, 2006 | 14.97 | 14.99 | 14.80 | 14.84 | 1,005,429 | -0.19(-1.27%) |
Aug 04, 2006 | 14.83 | 15.07 | 14.83 | 15.03 | 768,426 | +0.34(+2.34%) |
Aug 03, 2006 | 14.70 | 14.87 | 14.67 | 14.69 | 908,426 | -0.11(-0.77%) |
Aug 02, 2006 | 14.94 | 14.97 | 14.75 | 14.80 | 440,186 | -0.05(-0.33%) |
Aug 01, 2006 | 14.94 | 14.94 | 14.70 | 14.85 | 731,460 | -0.09(-0.59%) |
Jul 31, 2006 | 15.11 | 15.13 | 14.86 | 14.94 | 348,426 | -0.26(-1.68%) |
Jul 28, 2006 | 15.07 | 15.20 | 14.94 | 15.19 | 559,475 | +0.22(+1.48%) |
Jul 27, 2006 | 15.40 | 15.40 | 14.94 | 14.97 | 831,609 | -0.34(-2.24%) |
Jul 26, 2006 | 15.24 | 15.33 | 15.14 | 15.31 | 661,984 | +0.15(+1.01%) |
Jul 25, 2006 | 15.14 | 15.23 | 15.04 | 15.16 | 405,055 | +0.04(+0.25%) |
Jul 24, 2006 | 14.95 | 15.12 | 14.94 | 15.12 | 525,654 | +0.18(+1.23%) |
Jul 21, 2006 | 15.03 | 15.11 | 14.79 | 14.94 | 969,774 | -0.09(-0.61%) |
Jul 20, 2006 | 15.08 | 15.12 | 14.98 | 15.03 | 701,048 | -0.05(-0.30%) |
Jul 19, 2006 | 14.93 | 15.23 | 14.83 | 15.08 | 974,231 | +0.25(+1.70%) |
Jul 18, 2006 | 14.81 | 14.92 | 14.60 | 14.83 | 1,500,672 | +0.02(+0.10%) |
Jul 17, 2006 | 14.72 | 14.85 | 14.68 | 14.81 | 1,482,320 | +0.03(+0.18%) |
Jul 14, 2006 | 15.07 | 15.09 | 14.74 | 14.78 | 1,365,654 | -0.28(-1.87%) |
Jul 13, 2006 | 15.20 | 15.20 | 15.03 | 15.07 | 1,508,537 | -0.23(-1.50%) |
Jul 12, 2006 | 15.22 | 15.31 | 15.15 | 15.30 | 854,418 | +0.05(+0.30%) |
Jul 11, 2006 | 15.26 | 15.27 | 15.09 | 15.25 | 737,489 | +0.05(+0.35%) |
Jul 10, 2006 | 15.11 | 15.30 | 15.09 | 15.20 | 601,160 | +0.09(+0.58%) |
Jul 07, 2006 | 15.15 | 15.30 | 15.07 | 15.11 | 832,134 | -0.08(-0.53%) |
Jul 06, 2006 | 14.97 | 15.19 | 14.93 | 15.19 | 5,802,654 | +0.18(+1.22%) |
Jul 05, 2006 | 14.97 | 15.14 | 14.88 | 15.01 | 1,234,568 | -0.08(-0.51%) |
Jul 03, 2006 | 14.97 | 15.09 | 14.90 | 15.08 | 834,755 | +0.23(+1.57%) |
Jun 30, 2006 | 14.44 | 14.89 | 14.43 | 14.85 | 2,608,087 | +0.41(+2.85%) |
Jun 29, 2006 | 14.30 | 14.49 | 14.25 | 14.44 | 1,314,792 | +0.17(+1.20%) |
Jun 28, 2006 | 14.06 | 14.28 | 14.06 | 14.27 | 1,015,916 | +0.04(+0.27%) |
Jun 27, 2006 | 14.30 | 14.38 | 14.19 | 14.23 | 1,226,965 | -0.07(-0.51%) |
Jun 26, 2006 | 14.23 | 14.45 | 14.17 | 14.30 | 1,329,998 | +0.13(+0.89%) |
Jun 23, 2006 | 14.35 | 14.35 | 14.13 | 14.17 | 991,796 | -0.16(-1.12%) |
Jun 22, 2006 | 14.41 | 14.50 | 14.29 | 14.33 | 671,684 | -0.10(-0.71%) |
Jun 21, 2006 | 14.25 | 14.44 | 14.21 | 14.44 | 985,242 | +0.19(+1.34%) |
Jun 20, 2006 | 14.26 | 14.30 | 14.15 | 14.25 | 763,445 | +0.00(+0.00%) |
Jun 19, 2006 | 14.40 | 14.44 | 14.19 | 14.25 | 1,226,440 | -0.18(-1.22%) |
Jun 16, 2006 | 14.40 | 14.44 | 14.20 | 14.42 | 1,159,849 | +0.02(+0.16%) |
Jun 15, 2006 | 14.17 | 14.47 | 14.06 | 14.40 | 2,298,200 | +0.32(+2.25%) |
Jun 14, 2006 | 14.03 | 14.16 | 14.00 | 14.08 | 1,578,537 | +0.01(+0.08%) |
Jun 13, 2006 | 14.22 | 14.35 | 13.98 | 14.07 | 721,235 | -0.15(-1.07%) |
Jun 12, 2006 | 14.38 | 14.38 | 14.18 | 14.22 | 1,117,377 | -0.14(-1.01%) |
Jun 09, 2006 | 14.31 | 14.45 | 14.23 | 14.37 | 2,071,159 | +0.06(+0.43%) |
Jun 08, 2006 | 14.40 | 14.43 | 14.07 | 14.31 | 2,729,735 | -0.16(-1.13%) |
Jun 07, 2006 | 14.47 | 14.62 | 14.40 | 14.47 | 477,153 | -0.05(-0.32%) |
Jun 06, 2006 | 14.76 | 14.78 | 14.45 | 14.52 | 743,782 | -0.27(-1.81%) |
Jun 05, 2006 | 14.43 | 14.86 | 14.41 | 14.78 | 1,785,653 | +0.28(+1.92%) |
Jun 02, 2006 | 14.34 | 14.55 | 14.27 | 14.51 | 1,247,152 | +0.16(+1.14%) |
Jun 01, 2006 | 14.30 | 14.50 | 14.29 | 14.34 | 779,437 | +0.07(+0.51%) |
May 31, 2006 | 14.22 | 14.32 | 14.10 | 14.27 | 1,016,178 | +0.12(+0.84%) |
May 30, 2006 | 14.29 | 14.40 | 14.13 | 14.15 | 1,465,541 | -0.14(-0.96%) |
May 26, 2006 | 14.30 | 14.49 | 14.25 | 14.29 | 1,141,497 | +0.01(+0.05%) |
May 25, 2006 | 13.85 | 14.30 | 13.79 | 14.28 | 1,178,725 | +0.49(+3.57%) |
May 24, 2006 | 13.87 | 14.04 | 13.66 | 13.79 | 692,920 | -0.08(-0.58%) |
May 23, 2006 | 14.01 | 14.11 | 13.86 | 13.87 | 1,144,118 | -0.06(-0.41%) |
May 22, 2006 | 13.99 | 14.07 | 13.79 | 13.93 | 815,617 | -0.07(-0.49%) |
May 19, 2006 | 14.05 | 14.27 | 13.90 | 13.99 | 1,649,324 | -0.08(-0.54%) |
May 18, 2006 | 14.07 | 14.21 | 13.77 | 14.07 | 2,451,833 | +0.00(+0.00%) |
May 17, 2006 | 14.43 | 14.43 | 14.04 | 14.07 | 1,077,789 | -0.35(-2.46%) |
May 16, 2006 | 14.63 | 14.72 | 14.38 | 14.43 | 1,240,598 | -0.18(-1.23%) |
May 15, 2006 | 14.36 | 14.72 | 14.31 | 14.60 | 869,100 | -0.03(-0.23%) |
May 12, 2006 | 14.63 | 14.73 | 14.44 | 14.64 | 937,789 | -0.04(-0.26%) |
May 11, 2006 | 15.07 | 15.13 | 14.66 | 14.68 | 1,102,957 | -0.48(-3.17%) |
May 10, 2006 | 15.10 | 15.25 | 14.98 | 15.16 | 887,452 | +0.02(+0.10%) |
May 09, 2006 | 15.14 | 15.19 | 14.99 | 15.14 | 836,591 | -0.02(-0.10%) |
May 08, 2006 | 14.91 | 15.22 | 14.86 | 15.16 | 578,613 | +0.19(+1.25%) |
May 05, 2006 | 15.04 | 15.13 | 14.93 | 14.97 | 1,258,950 | +0.03(+0.18%) |
May 04, 2006 | 14.85 | 15.03 | 14.77 | 14.94 | 714,943 | +0.10(+0.67%) |
May 03, 2006 | 14.65 | 14.88 | 14.57 | 14.85 | 990,485 | +0.22(+1.51%) |
May 02, 2006 | 14.78 | 14.78 | 14.28 | 14.62 | 2,813,892 | -0.44(-2.91%) |
May 01, 2006 | 15.35 | 15.45 | 15.05 | 15.06 | 888,238 | -0.19(-1.25%) |
Apr 28, 2006 | 15.09 | 15.37 | 15.05 | 15.25 | 785,991 | +0.08(+0.55%) |
Apr 27, 2006 | 14.88 | 15.24 | 14.80 | 15.17 | 1,142,545 | +0.18(+1.20%) |
Apr 26, 2006 | 15.05 | 15.24 | 14.94 | 14.99 | 904,755 | -0.12(-0.81%) |
Apr 25, 2006 | 15.12 | 15.20 | 15.05 | 15.11 | 858,089 | -0.00(-0.03%) |
Apr 24, 2006 | 15.01 | 15.16 | 15.00 | 15.12 | 1,191,834 | +0.01(+0.08%) |
Apr 21, 2006 | 15.08 | 15.24 | 15.07 | 15.10 | 890,598 | +0.08(+0.56%) |
Apr 20, 2006 | 15.14 | 15.14 | 14.88 | 15.02 | 1,724,829 | -0.11(-0.76%) |
Apr 19, 2006 | 15.01 | 15.25 | 14.99 | 15.14 | 994,156 | +0.13(+0.84%) |
Apr 18, 2006 | 14.66 | 15.09 | 14.65 | 15.01 | 715,729 | +0.36(+2.45%) |
Apr 17, 2006 | 14.69 | 14.85 | 14.63 | 14.65 | 663,033 | -0.07(-0.49%) |
Apr 13, 2006 | 14.93 | 14.93 | 14.62 | 14.72 | 629,212 | -0.20(-1.35%) |
Apr 12, 2006 | 14.85 | 14.99 | 14.82 | 14.93 | 1,128,912 | +0.06(+0.41%) |
Apr 11, 2006 | 15.09 | 15.12 | 14.86 | 14.86 | 1,182,133 | -0.21(-1.42%) |
Apr 10, 2006 | 15.21 | 15.21 | 14.99 | 15.08 | 1,074,643 | -0.13(-0.85%) |
Apr 07, 2006 | 15.50 | 15.57 | 15.20 | 15.21 | 1,047,639 | -0.33(-2.14%) |
Apr 06, 2006 | 16.09 | 16.09 | 15.54 | 15.54 | 865,954 | -0.19(-1.21%) |
Apr 05, 2006 | 15.74 | 15.97 | 15.70 | 15.73 | 566,553 | -0.02(-0.15%) |
Apr 04, 2006 | 15.76 | 15.85 | 15.61 | 15.75 | 631,310 | -0.11(-0.72%) |
Apr 03, 2006 | 16.19 | 16.21 | 15.84 | 15.87 | 852,059 | -0.32(-2.00%) |
Mar 31, 2006 | 16.03 | 16.22 | 15.93 | 16.19 | 859,662 | +0.10(+0.62%) |
Mar 30, 2006 | 16.44 | 16.44 | 16.05 | 16.09 | 609,287 | -0.35(-2.13%) |
Mar 29, 2006 | 16.26 | 16.55 | 16.26 | 16.44 | 738,014 | +0.07(+0.44%) |
Mar 28, 2006 | 16.12 | 16.48 | 15.92 | 16.37 | 1,281,759 | +0.21(+1.30%) |
Mar 27, 2006 | 16.41 | 16.41 | 16.10 | 16.16 | 486,066 | -0.16(-1.01%) |
Mar 24, 2006 | 16.44 | 16.44 | 16.28 | 16.33 | 551,347 | -0.18(-1.06%) |
Mar 23, 2006 | 16.39 | 16.51 | 16.31 | 16.50 | 619,512 | +0.07(+0.42%) |
Mar 22, 2006 | 16.21 | 16.43 | 16.15 | 16.43 | 773,407 | +0.18(+1.10%) |
Mar 21, 2006 | 16.49 | 16.51 | 16.21 | 16.25 | 736,965 | -0.24(-1.46%) |
Mar 20, 2006 | 16.68 | 16.73 | 16.42 | 16.49 | 703,669 | -0.19(-1.12%) |
Mar 17, 2006 | 16.84 | 16.88 | 16.63 | 16.68 | 1,334,455 | -0.11(-0.68%) |
Mar 16, 2006 | 16.60 | 16.90 | 16.56 | 16.79 | 990,485 | +0.21(+1.29%) |
Mar 15, 2006 | 16.22 | 16.61 | 16.21 | 16.58 | 1,023,519 | +0.34(+2.11%) |
Mar 14, 2006 | 16.13 | 16.27 | 16.01 | 16.24 | 472,696 | +0.04(+0.26%) |
Mar 13, 2006 | 16.19 | 16.33 | 16.08 | 16.20 | 771,310 | -0.04(-0.26%) |
Mar 10, 2006 | 16.09 | 16.24 | 15.96 | 16.24 | 534,306 | +0.14(+0.90%) |
Mar 09, 2006 | 15.99 | 16.19 | 15.93 | 16.09 | 650,711 | +0.11(+0.72%) |
Mar 08, 2006 | 15.86 | 15.98 | 15.60 | 15.98 | 954,568 | +0.02(+0.14%) |
Mar 07, 2006 | 16.26 | 16.26 | 15.92 | 15.96 | 797,003 | -0.24(-1.51%) |
Mar 06, 2006 | 15.82 | 16.23 | 15.80 | 16.20 | 1,015,916 | +0.33(+2.09%) |
Mar 03, 2006 | 16.12 | 16.12 | 15.83 | 15.87 | 689,774 | -0.32(-1.96%) |
Mar 02, 2006 | 16.34 | 16.34 | 16.11 | 16.18 | 844,194 | -0.16(-0.98%) |
Mar 01, 2006 | 16.32 | 16.36 | 16.18 | 16.34 | 362,321 | +0.10(+0.59%) |
Feb 28, 2006 | 16.40 | 16.43 | 16.19 | 16.25 | 840,261 | -0.15(-0.91%) |
Feb 27, 2006 | 16.40 | 16.53 | 16.21 | 16.40 | 615,842 | -0.02(-0.14%) |
Feb 24, 2006 | 16.46 | 16.50 | 16.36 | 16.42 | 1,015,916 | -0.04(-0.26%) |
Feb 23, 2006 | 16.67 | 16.67 | 16.31 | 16.46 | 707,602 | -0.17(-1.01%) |
Feb 22, 2006 | 16.35 | 16.63 | 16.31 | 16.63 | 1,575,916 | +0.28(+1.73%) |
Feb 21, 2006 | 16.13 | 16.36 | 16.02 | 16.35 | 1,197,339 | +0.21(+1.30%) |
Feb 17, 2006 | 15.89 | 16.18 | 15.77 | 16.14 | 1,117,639 | +0.29(+1.83%) |
Feb 16, 2006 | 15.68 | 15.91 | 15.66 | 15.85 | 1,246,365 | +0.15(+0.97%) |
Feb 15, 2006 | 15.60 | 15.77 | 15.57 | 15.70 | 887,452 | +0.06(+0.37%) |
Feb 14, 2006 | 15.61 | 15.70 | 15.47 | 15.64 | 919,699 | +0.00(+0.00%) |
Feb 13, 2006 | 15.71 | 15.82 | 15.59 | 15.64 | 810,373 | -0.02(-0.12%) |
Feb 10, 2006 | 15.83 | 15.88 | 15.39 | 15.66 | 1,398,687 | -0.17(-1.06%) |
Feb 09, 2006 | 15.91 | 16.05 | 15.71 | 15.83 | 1,778,837 | -0.21(-1.28%) |
Feb 08, 2006 | 16.11 | 16.13 | 15.89 | 16.03 | 762,920 | -0.10(-0.64%) |
Feb 07, 2006 | 16.17 | 16.31 | 16.04 | 16.13 | 892,957 | -0.04(-0.24%) |
Feb 06, 2006 | 16.17 | 16.22 | 16.10 | 16.17 | 362,321 | -0.02(-0.09%) |
Feb 03, 2006 | 16.21 | 16.26 | 15.89 | 16.19 | 810,635 | -0.11(-0.68%) |
Feb 02, 2006 | 16.18 | 16.33 | 16.08 | 16.30 | 1,706,740 | +0.16(+1.02%) |
Feb 01, 2006 | 16.11 | 16.31 | 16.05 | 16.13 | 2,165,279 | -0.01(-0.05%) |
Jan 31, 2006 | 16.14 | 16.20 | 16.02 | 16.14 | 721,759 | +0.00(+0.02%) |
Jan 30, 2006 | 16.11 | 16.16 | 15.96 | 16.14 | 523,819 | +0.05(+0.28%) |
Jan 27, 2006 | 15.92 | 16.17 | 15.88 | 16.09 | 882,208 | +0.19(+1.18%) |
Jan 26, 2006 | 15.97 | 16.01 | 15.84 | 15.91 | 987,077 | +0.03(+0.22%) |
Jan 25, 2006 | 15.98 | 16.04 | 15.86 | 15.87 | 642,583 | -0.16(-0.98%) |
Jan 24, 2006 | 16.01 | 16.22 | 15.99 | 16.03 | 755,579 | +0.01(+0.07%) |
Jan 23, 2006 | 16.00 | 16.09 | 15.94 | 16.02 | 284,456 | +0.02(+0.10%) |
Jan 20, 2006 | 16.11 | 16.11 | 15.90 | 16.00 | 975,280 | -0.03(-0.17%) |
Jan 19, 2006 | 15.63 | 16.03 | 15.60 | 16.03 | 518,051 | +0.38(+2.41%) |
Jan 18, 2006 | 15.56 | 15.67 | 15.52 | 15.65 | 614,269 | +0.09(+0.56%) |
Jan 17, 2006 | 15.64 | 15.64 | 15.43 | 15.56 | 754,268 | -0.08(-0.49%) |
Jan 13, 2006 | 16.04 | 16.04 | 15.59 | 15.64 | 2,291,121 | -0.39(-2.40%) |
Jan 12, 2006 | 16.05 | 16.06 | 15.88 | 16.02 | 607,714 | -0.03(-0.17%) |
Jan 11, 2006 | 16.17 | 16.19 | 15.99 | 16.05 | 650,448 | -0.12(-0.75%) |
Jan 10, 2006 | 15.83 | 16.30 | 15.76 | 16.17 | 1,801,646 | +0.30(+1.90%) |
Jan 09, 2006 | 15.56 | 15.87 | 15.49 | 15.87 | 482,920 | +0.35(+2.24%) |
Jan 06, 2006 | 15.65 | 15.66 | 15.36 | 15.52 | 930,972 | -0.03(-0.22%) |
Jan 05, 2006 | 15.43 | 15.63 | 15.38 | 15.56 | 1,291,983 | +0.19(+1.22%) |
Jan 04, 2006 | 15.51 | 15.51 | 15.36 | 15.37 | 1,143,856 | -0.16(-1.03%) |