Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 23.31 | 23.37 | 23.11 | 23.14 | 3,304,803 | -0.17(-0.72%) |
Dec 28, 2006 | 23.14 | 23.33 | 23.09 | 23.31 | 2,561,976 | +0.24(+1.03%) |
Dec 27, 2006 | 23.15 | 23.17 | 22.97 | 23.07 | 3,226,714 | +0.01(+0.06%) |
Dec 26, 2006 | 22.93 | 23.10 | 22.89 | 23.06 | 2,710,823 | +0.15(+0.63%) |
Dec 22, 2006 | 22.89 | 22.99 | 22.76 | 22.91 | 3,613,773 | -0.04(-0.15%) |
Dec 21, 2006 | 23.11 | 23.19 | 22.85 | 22.95 | 5,472,390 | -0.17(-0.74%) |
Dec 20, 2006 | 23.12 | 23.21 | 23.08 | 23.12 | 5,623,775 | +0.03(+0.12%) |
Dec 19, 2006 | 23.09 | 23.16 | 23.00 | 23.09 | 5,810,116 | -0.04(-0.15%) |
Dec 18, 2006 | 23.09 | 23.20 | 23.06 | 23.12 | 3,543,860 | -0.05(-0.21%) |
Dec 15, 2006 | 23.22 | 23.28 | 23.16 | 23.17 | 6,282,029 | -0.13(-0.56%) |
Dec 14, 2006 | 23.33 | 23.42 | 23.23 | 23.31 | 4,396,631 | +0.05(+0.21%) |
Dec 13, 2006 | 23.40 | 23.46 | 23.12 | 23.26 | 3,549,780 | -0.05(-0.20%) |
Dec 12, 2006 | 23.40 | 23.41 | 23.24 | 23.30 | 4,458,087 | -0.07(-0.30%) |
Dec 11, 2006 | 23.29 | 23.38 | 23.22 | 23.37 | 2,972,434 | +0.10(+0.44%) |
Dec 08, 2006 | 23.29 | 23.31 | 23.07 | 23.27 | 2,535,477 | -0.01(-0.05%) |
Dec 07, 2006 | 23.31 | 23.46 | 23.25 | 23.28 | 2,363,231 | -0.08(-0.35%) |
Dec 06, 2006 | 23.27 | 23.38 | 23.24 | 23.36 | 3,719,207 | +0.10(+0.43%) |
Dec 05, 2006 | 23.51 | 23.58 | 23.24 | 23.26 | 4,489,660 | -0.23(-1.00%) |
Dec 04, 2006 | 23.23 | 23.50 | 23.23 | 23.50 | 3,914,569 | +0.31(+1.35%) |
Dec 01, 2006 | 23.01 | 23.20 | 22.93 | 23.18 | 4,480,358 | +0.11(+0.48%) |
Nov 30, 2006 | 23.18 | 23.22 | 23.00 | 23.07 | 4,408,189 | -0.03(-0.14%) |
Nov 29, 2006 | 23.06 | 23.13 | 22.88 | 23.11 | 3,532,020 | +0.02(+0.09%) |
Nov 28, 2006 | 23.26 | 23.26 | 22.88 | 23.09 | 4,429,050 | +0.02(+0.11%) |
Nov 27, 2006 | 23.28 | 23.31 | 22.96 | 23.06 | 6,036,488 | -0.34(-1.46%) |
Nov 24, 2006 | 23.52 | 23.60 | 23.23 | 23.40 | 2,756,210 | -0.27(-1.15%) |
Nov 22, 2006 | 23.50 | 23.70 | 23.44 | 23.67 | 4,545,478 | -0.03(-0.13%) |
Nov 21, 2006 | 23.36 | 23.80 | 23.36 | 23.71 | 8,024,500 | +0.30(+1.29%) |
Nov 20, 2006 | 23.70 | 23.74 | 23.20 | 23.40 | 8,156,433 | -0.01(-0.05%) |
Nov 17, 2006 | 23.22 | 23.42 | 23.16 | 23.42 | 5,406,142 | +0.13(+0.55%) |
Nov 16, 2006 | 22.90 | 23.34 | 22.86 | 23.29 | 5,565,984 | +0.47(+2.07%) |
Nov 15, 2006 | 22.89 | 22.97 | 22.73 | 22.82 | 7,322,550 | -0.15(-0.63%) |
Nov 14, 2006 | 23.06 | 23.10 | 22.81 | 22.96 | 5,960,936 | -0.05(-0.22%) |
Nov 13, 2006 | 23.10 | 23.14 | 22.94 | 23.01 | 3,947,270 | -0.13(-0.57%) |
Nov 10, 2006 | 23.14 | 23.18 | 22.99 | 23.14 | 3,051,931 | +0.07(+0.29%) |
Nov 09, 2006 | 23.13 | 23.13 | 22.89 | 23.07 | 3,956,009 | +0.02(+0.08%) |
Nov 08, 2006 | 23.06 | 23.08 | 22.93 | 23.06 | 7,199,075 | +0.00(+0.00%) |
Nov 07, 2006 | 22.77 | 23.06 | 22.72 | 23.06 | 6,260,604 | +0.33(+1.47%) |
Nov 06, 2006 | 22.63 | 22.77 | 22.60 | 22.72 | 4,805,679 | +0.14(+0.61%) |
Nov 03, 2006 | 22.59 | 22.69 | 22.46 | 22.59 | 4,208,035 | +0.04(+0.17%) |
Nov 02, 2006 | 22.67 | 22.73 | 22.46 | 22.55 | 4,699,682 | -0.16(-0.70%) |
Nov 01, 2006 | 22.78 | 22.78 | 22.58 | 22.71 | 4,339,122 | +0.01(+0.06%) |
Oct 31, 2006 | 22.52 | 22.73 | 22.46 | 22.69 | 7,014,143 | +0.06(+0.27%) |
Oct 30, 2006 | 22.43 | 22.66 | 22.41 | 22.63 | 5,189,637 | +0.17(+0.77%) |
Oct 27, 2006 | 22.27 | 22.55 | 22.25 | 22.46 | 7,111,401 | +0.19(+0.84%) |
Oct 26, 2006 | 22.28 | 22.34 | 22.00 | 22.27 | 8,912,791 | +0.22(+0.98%) |
Oct 25, 2006 | 21.90 | 22.25 | 21.83 | 22.05 | 12,596,478 | +0.60(+2.81%) |
Oct 24, 2006 | 21.34 | 21.52 | 21.28 | 21.45 | 7,051,637 | +0.06(+0.27%) |
Oct 23, 2006 | 21.52 | 21.54 | 21.34 | 21.39 | 6,593,819 | -0.15(-0.71%) |
Oct 20, 2006 | 21.39 | 21.59 | 21.35 | 21.55 | 9,109,845 | +0.18(+0.85%) |
Oct 19, 2006 | 21.41 | 21.52 | 21.36 | 21.37 | 7,207,250 | -0.07(-0.31%) |
Oct 18, 2006 | 21.28 | 21.54 | 21.26 | 21.43 | 7,100,407 | +0.22(+1.05%) |
Oct 17, 2006 | 21.21 | 21.29 | 21.05 | 21.21 | 8,724,759 | -0.11(-0.50%) |
Oct 16, 2006 | 21.43 | 21.45 | 21.28 | 21.32 | 9,723,839 | -0.25(-1.17%) |
Oct 13, 2006 | 21.75 | 21.77 | 21.56 | 21.57 | 6,580,287 | -0.24(-1.11%) |
Oct 12, 2006 | 22.06 | 22.06 | 21.69 | 21.81 | 7,561,890 | -0.20(-0.89%) |
Oct 11, 2006 | 22.00 | 22.21 | 21.90 | 22.00 | 5,340,176 | -0.08(-0.35%) |
Oct 10, 2006 | 22.22 | 22.26 | 22.02 | 22.08 | 4,615,955 | -0.13(-0.59%) |
Oct 09, 2006 | 22.08 | 22.24 | 22.00 | 22.21 | 3,831,688 | -0.01(-0.05%) |
Oct 06, 2006 | 22.24 | 22.35 | 22.14 | 22.22 | 4,137,558 | -0.09(-0.38%) |
Oct 05, 2006 | 22.08 | 22.33 | 22.07 | 22.31 | 6,303,736 | +0.17(+0.79%) |
Oct 04, 2006 | 22.01 | 22.17 | 21.92 | 22.13 | 9,144,237 | +0.12(+0.55%) |
Oct 03, 2006 | 22.06 | 22.15 | 21.96 | 22.01 | 4,405,370 | -0.12(-0.56%) |
Oct 02, 2006 | 22.10 | 22.17 | 21.90 | 22.14 | 3,844,656 | +0.11(+0.50%) |
Sep 29, 2006 | 22.14 | 22.26 | 21.95 | 22.03 | 6,122,751 | -0.17(-0.75%) |
Sep 28, 2006 | 22.03 | 22.21 | 21.95 | 22.20 | 3,722,026 | +0.19(+0.85%) |
Sep 27, 2006 | 22.04 | 22.12 | 21.96 | 22.01 | 6,011,680 | -0.11(-0.51%) |
Sep 26, 2006 | 22.05 | 22.31 | 22.01 | 22.12 | 6,161,373 | +0.05(+0.24%) |
Sep 25, 2006 | 22.03 | 22.10 | 21.91 | 22.07 | 4,712,367 | +0.22(+0.99%) |
Sep 22, 2006 | 21.89 | 21.97 | 21.78 | 21.85 | 3,936,558 | -0.05(-0.24%) |
Sep 21, 2006 | 22.04 | 22.15 | 21.82 | 21.90 | 4,263,289 | -0.04(-0.16%) |
Sep 20, 2006 | 21.92 | 22.07 | 21.83 | 21.94 | 3,133,967 | +0.00(+0.02%) |
Sep 19, 2006 | 21.90 | 21.99 | 21.82 | 21.94 | 2,596,933 | -0.03(-0.13%) |
Sep 18, 2006 | 22.01 | 22.12 | 21.91 | 21.96 | 3,085,760 | -0.08(-0.35%) |
Sep 15, 2006 | 21.96 | 22.09 | 21.88 | 22.04 | 6,609,606 | +0.13(+0.58%) |
Sep 14, 2006 | 21.57 | 21.94 | 21.49 | 21.91 | 5,657,604 | +0.18(+0.85%) |
Sep 13, 2006 | 21.95 | 22.01 | 21.61 | 21.73 | 8,542,083 | -0.37(-1.67%) |
Sep 12, 2006 | 22.03 | 22.17 | 21.97 | 22.10 | 6,716,449 | +0.09(+0.40%) |
Sep 11, 2006 | 21.53 | 22.01 | 21.53 | 22.01 | 7,114,784 | +0.46(+2.12%) |
Sep 08, 2006 | 21.59 | 21.72 | 21.48 | 21.55 | 3,907,803 | +0.03(+0.13%) |
Sep 07, 2006 | 21.73 | 21.89 | 21.50 | 21.52 | 6,895,178 | -0.23(-1.06%) |
Sep 06, 2006 | 21.51 | 21.78 | 21.46 | 21.76 | 5,579,233 | +0.20(+0.92%) |
Sep 05, 2006 | 21.55 | 21.62 | 21.40 | 21.56 | 4,493,325 | +0.04(+0.20%) |
Sep 01, 2006 | 21.40 | 21.54 | 21.28 | 21.51 | 4,729,282 | +0.28(+1.32%) |
Aug 31, 2006 | 21.12 | 21.31 | 21.08 | 21.23 | 3,906,675 | +0.07(+0.35%) |
Aug 30, 2006 | 21.04 | 21.21 | 20.97 | 21.16 | 3,743,169 | +0.07(+0.34%) |
Aug 29, 2006 | 20.84 | 21.10 | 20.81 | 21.09 | 4,668,108 | +0.20(+0.95%) |
Aug 28, 2006 | 20.91 | 20.95 | 20.85 | 20.89 | 3,630,688 | +0.04(+0.17%) |
Aug 25, 2006 | 20.90 | 20.93 | 20.73 | 20.85 | 2,968,487 | -0.13(-0.63%) |
Aug 24, 2006 | 21.03 | 21.09 | 20.95 | 20.99 | 2,564,795 | -0.02(-0.10%) |
Aug 23, 2006 | 20.88 | 21.08 | 20.86 | 21.01 | 3,163,003 | +0.12(+0.56%) |
Aug 22, 2006 | 21.07 | 21.12 | 20.84 | 20.89 | 4,325,590 | -0.13(-0.62%) |
Aug 21, 2006 | 21.01 | 21.14 | 20.95 | 21.02 | 3,570,078 | +0.09(+0.44%) |
Aug 18, 2006 | 20.96 | 21.04 | 20.87 | 20.93 | 3,447,730 | -0.01(-0.03%) |
Aug 17, 2006 | 21.20 | 21.20 | 20.82 | 20.94 | 8,669,505 | -0.27(-1.26%) |
Aug 16, 2006 | 21.25 | 21.32 | 21.13 | 21.20 | 5,495,789 | -0.12(-0.55%) |
Aug 15, 2006 | 21.39 | 21.44 | 21.25 | 21.32 | 4,240,454 | +0.16(+0.74%) |
Aug 14, 2006 | 21.30 | 21.35 | 21.13 | 21.16 | 3,777,562 | +0.05(+0.25%) |
Aug 11, 2006 | 21.14 | 21.19 | 20.93 | 21.11 | 4,512,777 | -0.10(-0.47%) |
Aug 10, 2006 | 20.97 | 21.32 | 20.94 | 21.21 | 5,435,742 | +0.28(+1.36%) |
Aug 09, 2006 | 20.95 | 21.16 | 20.88 | 20.93 | 4,698,554 | +0.03(+0.14%) |
Aug 08, 2006 | 20.97 | 21.06 | 20.80 | 20.90 | 6,346,304 | -0.03(-0.15%) |
Aug 07, 2006 | 20.82 | 20.95 | 20.75 | 20.93 | 5,966,574 | +0.20(+0.96%) |
Aug 04, 2006 | 20.68 | 20.79 | 20.58 | 20.73 | 6,839,079 | +0.08(+0.38%) |
Aug 03, 2006 | 20.88 | 21.01 | 20.65 | 20.65 | 7,553,714 | -0.28(-1.32%) |
Aug 02, 2006 | 20.68 | 21.01 | 20.59 | 20.93 | 6,359,554 | +0.17(+0.80%) |
Aug 01, 2006 | 20.97 | 20.99 | 20.65 | 20.76 | 6,164,192 | -0.28(-1.33%) |
Jul 31, 2006 | 21.08 | 21.26 | 21.01 | 21.04 | 5,279,848 | -0.12(-0.59%) |
Jul 28, 2006 | 21.00 | 21.26 | 20.92 | 21.17 | 4,749,579 | +0.27(+1.27%) |
Jul 27, 2006 | 21.12 | 21.19 | 20.80 | 20.90 | 7,521,295 | -0.19(-0.89%) |
Jul 26, 2006 | 21.21 | 21.33 | 21.00 | 21.09 | 8,765,072 | -0.43(-1.98%) |
Jul 25, 2006 | 21.74 | 21.80 | 21.29 | 21.51 | 10,099,622 | -0.51(-2.32%) |
Jul 24, 2006 | 21.99 | 22.13 | 21.99 | 22.02 | 5,016,546 | +0.01(+0.03%) |
Jul 21, 2006 | 22.33 | 22.40 | 21.96 | 22.02 | 6,006,887 | -0.13(-0.61%) |
Jul 20, 2006 | 22.02 | 22.24 | 21.85 | 22.15 | 4,422,003 | +0.06(+0.29%) |
Jul 19, 2006 | 21.67 | 22.17 | 21.62 | 22.09 | 4,918,160 | +0.50(+2.30%) |
Jul 18, 2006 | 21.67 | 21.67 | 21.40 | 21.59 | 4,716,878 | -0.00(-0.02%) |
Jul 17, 2006 | 21.62 | 21.75 | 21.54 | 21.60 | 5,386,409 | -0.05(-0.21%) |
Jul 14, 2006 | 21.75 | 21.75 | 21.43 | 21.64 | 4,425,667 | -0.21(-0.96%) |
Jul 13, 2006 | 21.62 | 21.98 | 21.60 | 21.85 | 4,694,889 | +0.06(+0.29%) |
Jul 12, 2006 | 21.90 | 21.94 | 21.72 | 21.79 | 3,491,989 | -0.08(-0.36%) |
Jul 11, 2006 | 21.82 | 21.91 | 21.71 | 21.87 | 2,724,355 | +0.01(+0.03%) |
Jul 10, 2006 | 21.60 | 21.91 | 21.60 | 21.86 | 2,891,526 | +0.26(+1.22%) |
Jul 07, 2006 | 21.55 | 21.71 | 21.55 | 21.60 | 4,504,602 | -0.05(-0.25%) |
Jul 06, 2006 | 21.25 | 21.66 | 21.23 | 21.65 | 6,289,641 | +0.45(+2.11%) |
Jul 05, 2006 | 21.22 | 21.26 | 20.90 | 21.20 | 6,904,481 | -0.04(-0.18%) |
Jul 03, 2006 | 21.02 | 21.27 | 21.02 | 21.24 | 2,690,808 | -0.01(-0.03%) |
Jun 30, 2006 | 21.39 | 21.40 | 21.19 | 21.25 | 6,716,731 | -0.09(-0.42%) |
Jun 29, 2006 | 21.04 | 21.38 | 21.01 | 21.34 | 5,647,737 | +0.29(+1.37%) |
Jun 28, 2006 | 21.25 | 21.28 | 20.74 | 21.05 | 7,981,086 | -0.28(-1.31%) |
Jun 27, 2006 | 21.32 | 21.36 | 21.18 | 21.33 | 8,191,671 | -0.03(-0.13%) |
Jun 26, 2006 | 21.30 | 21.44 | 21.26 | 21.36 | 5,733,719 | +0.05(+0.23%) |
Jun 23, 2006 | 21.28 | 21.45 | 21.26 | 21.31 | 3,253,495 | -0.08(-0.38%) |
Jun 22, 2006 | 21.43 | 21.43 | 21.23 | 21.39 | 4,395,503 | -0.01(-0.07%) |
Jun 21, 2006 | 21.45 | 21.51 | 21.33 | 21.40 | 6,726,597 | +0.06(+0.28%) |
Jun 20, 2006 | 21.40 | 21.51 | 21.32 | 21.34 | 6,795,947 | -0.07(-0.31%) |
Jun 19, 2006 | 21.53 | 21.60 | 21.29 | 21.41 | 5,564,574 | -0.12(-0.54%) |
Jun 16, 2006 | 21.43 | 21.73 | 21.40 | 21.53 | 9,865,639 | +0.16(+0.73%) |
Jun 15, 2006 | 21.32 | 21.51 | 21.14 | 21.37 | 9,536,653 | -0.04(-0.17%) |
Jun 14, 2006 | 21.74 | 21.79 | 21.19 | 21.41 | 10,820,742 | -0.37(-1.71%) |
Jun 13, 2006 | 21.73 | 21.97 | 21.57 | 21.78 | 7,639,132 | +0.03(+0.13%) |
Jun 12, 2006 | 21.85 | 22.11 | 21.74 | 21.75 | 9,310,281 | -0.07(-0.31%) |
Jun 09, 2006 | 21.66 | 21.89 | 21.64 | 21.82 | 8,362,507 | +0.16(+0.72%) |
Jun 08, 2006 | 21.50 | 21.67 | 21.40 | 21.66 | 10,007,157 | +0.12(+0.56%) |
Jun 07, 2006 | 21.43 | 21.64 | 21.38 | 21.54 | 7,177,932 | +0.18(+0.86%) |
Jun 06, 2006 | 21.14 | 21.38 | 21.11 | 21.36 | 5,991,664 | +0.22(+1.04%) |
Jun 05, 2006 | 21.28 | 21.45 | 21.10 | 21.14 | 4,782,281 | -0.22(-1.05%) |
Jun 02, 2006 | 21.64 | 21.64 | 21.18 | 21.36 | 4,839,790 | -0.20(-0.91%) |
Jun 01, 2006 | 21.36 | 21.56 | 21.30 | 21.56 | 4,079,485 | +0.15(+0.71%) |
May 31, 2006 | 21.37 | 21.46 | 21.29 | 21.40 | 5,041,917 | +0.04(+0.18%) |
May 30, 2006 | 21.35 | 21.56 | 21.29 | 21.37 | 4,790,174 | -0.18(-0.82%) |
May 26, 2006 | 21.32 | 21.59 | 21.28 | 21.54 | 4,826,540 | +0.28(+1.30%) |
May 25, 2006 | 21.21 | 21.30 | 20.87 | 21.27 | 4,132,201 | +0.06(+0.27%) |
May 24, 2006 | 21.11 | 21.30 | 21.00 | 21.21 | 10,488,091 | +0.13(+0.61%) |
May 23, 2006 | 21.29 | 21.42 | 21.07 | 21.08 | 5,937,256 | -0.20(-0.93%) |
May 22, 2006 | 21.10 | 21.41 | 21.10 | 21.28 | 6,442,435 | +0.18(+0.87%) |
May 19, 2006 | 21.31 | 21.33 | 20.95 | 21.10 | 9,642,932 | -0.22(-1.05%) |
May 18, 2006 | 21.39 | 21.57 | 21.22 | 21.32 | 13,417,111 | -0.31(-1.44%) |
May 17, 2006 | 21.50 | 22.03 | 21.48 | 21.63 | 22,819,012 | +0.13(+0.63%) |
May 16, 2006 | 21.36 | 21.60 | 21.26 | 21.50 | 11,657,162 | +0.34(+1.59%) |
May 15, 2006 | 20.96 | 21.17 | 20.86 | 21.16 | 6,664,578 | +0.15(+0.69%) |
May 12, 2006 | 20.98 | 21.13 | 20.94 | 21.01 | 7,709,609 | +0.06(+0.29%) |
May 11, 2006 | 21.10 | 21.12 | 20.74 | 20.95 | 6,726,034 | -0.15(-0.71%) |
May 10, 2006 | 21.25 | 21.27 | 21.07 | 21.10 | 5,695,661 | -0.21(-0.97%) |
May 09, 2006 | 21.50 | 21.61 | 21.09 | 21.31 | 5,557,808 | -0.26(-1.22%) |
May 08, 2006 | 21.34 | 21.64 | 21.34 | 21.57 | 6,119,368 | +0.17(+0.80%) |
May 05, 2006 | 21.21 | 21.50 | 21.07 | 21.40 | 6,340,948 | +0.19(+0.90%) |
May 04, 2006 | 20.96 | 21.28 | 20.96 | 21.21 | 5,841,971 | +0.16(+0.74%) |
May 03, 2006 | 20.91 | 21.09 | 20.67 | 21.05 | 5,725,262 | -0.01(-0.05%) |
May 02, 2006 | 20.91 | 21.17 | 20.89 | 21.06 | 6,620,882 | +0.22(+1.07%) |
May 01, 2006 | 21.02 | 21.07 | 20.78 | 20.84 | 6,138,256 | -0.13(-0.63%) |
Apr 28, 2006 | 20.95 | 21.03 | 20.79 | 20.97 | 8,875,579 | -0.11(-0.54%) |
Apr 27, 2006 | 21.19 | 21.19 | 20.89 | 21.08 | 9,371,173 | +0.17(+0.83%) |
Apr 26, 2006 | 20.59 | 21.02 | 20.57 | 20.91 | 10,757,877 | +0.51(+2.49%) |
Apr 25, 2006 | 20.43 | 20.54 | 20.31 | 20.40 | 6,119,368 | +0.06(+0.31%) |
Apr 24, 2006 | 20.25 | 20.55 | 20.23 | 20.34 | 5,087,868 | +0.17(+0.84%) |
Apr 21, 2006 | 20.33 | 20.34 | 20.06 | 20.17 | 4,842,609 | -0.03(-0.14%) |
Apr 20, 2006 | 20.08 | 20.38 | 20.08 | 20.20 | 4,906,320 | +0.00(+0.02%) |
Apr 19, 2006 | 20.10 | 20.22 | 20.02 | 20.19 | 3,417,284 | +0.07(+0.33%) |
Apr 18, 2006 | 19.96 | 20.16 | 19.94 | 20.13 | 4,297,963 | +0.17(+0.85%) |
Apr 17, 2006 | 20.04 | 20.12 | 19.86 | 19.96 | 4,129,382 | -0.12(-0.60%) |
Apr 13, 2006 | 20.18 | 20.12 | 19.94 | 20.08 | 4,500,091 | -0.10(-0.49%) |
Apr 12, 2006 | 20.29 | 20.36 | 20.16 | 20.18 | 3,584,173 | -0.06(-0.32%) |
Apr 11, 2006 | 20.41 | 20.47 | 20.15 | 20.24 | 5,826,466 | -0.26(-1.28%) |
Apr 10, 2006 | 20.33 | 20.54 | 20.27 | 20.50 | 3,125,509 | +0.09(+0.43%) |
Apr 07, 2006 | 20.58 | 20.61 | 20.39 | 20.41 | 4,459,496 | -0.17(-0.83%) |
Apr 06, 2006 | 20.57 | 20.63 | 20.47 | 20.58 | 3,773,615 | +0.02(+0.09%) |
Apr 05, 2006 | 20.57 | 20.63 | 20.47 | 20.57 | 4,781,435 | +0.04(+0.19%) |
Apr 04, 2006 | 20.47 | 20.62 | 20.43 | 20.53 | 5,024,157 | +0.01(+0.07%) |
Apr 03, 2006 | 20.40 | 20.73 | 20.33 | 20.51 | 5,868,471 | +0.26(+1.28%) |
Mar 31, 2006 | 20.58 | 20.65 | 20.25 | 20.25 | 7,435,313 | -0.42(-2.02%) |
Mar 30, 2006 | 20.36 | 20.72 | 20.29 | 20.67 | 6,921,396 | +0.22(+1.08%) |
Mar 29, 2006 | 20.38 | 20.57 | 20.23 | 20.45 | 6,605,941 | +0.16(+0.79%) |
Mar 28, 2006 | 20.57 | 20.57 | 20.25 | 20.29 | 6,174,340 | -0.20(-0.97%) |
Mar 27, 2006 | 20.53 | 20.61 | 20.44 | 20.49 | 3,631,815 | -0.01(-0.05%) |
Mar 24, 2006 | 20.33 | 20.51 | 20.23 | 20.50 | 5,114,086 | +0.16(+0.80%) |
Mar 23, 2006 | 20.50 | 20.52 | 20.18 | 20.34 | 4,797,222 | -0.24(-1.17%) |
Mar 22, 2006 | 20.18 | 20.61 | 20.18 | 20.58 | 4,677,129 | +0.16(+0.76%) |
Mar 21, 2006 | 20.22 | 20.54 | 20.22 | 20.43 | 5,854,657 | +0.21(+1.02%) |
Mar 20, 2006 | 20.20 | 20.25 | 20.15 | 20.22 | 4,344,760 | +0.11(+0.55%) |
Mar 17, 2006 | 20.18 | 20.18 | 20.00 | 20.11 | 5,629,977 | +0.01(+0.07%) |
Mar 16, 2006 | 20.11 | 20.25 | 19.97 | 20.10 | 7,986,161 | -0.01(-0.04%) |
Mar 15, 2006 | 20.10 | 20.28 | 20.07 | 20.10 | 5,781,079 | +0.01(+0.04%) |
Mar 14, 2006 | 20.33 | 20.34 | 20.01 | 20.10 | 12,786,484 | -0.41(-2.01%) |
Mar 13, 2006 | 20.57 | 20.68 | 20.46 | 20.51 | 5,522,006 | +0.03(+0.16%) |
Mar 10, 2006 | 20.40 | 20.57 | 20.27 | 20.47 | 7,077,854 | +0.16(+0.77%) |
Mar 09, 2006 | 19.95 | 20.46 | 19.87 | 20.32 | 12,286,662 | +0.26(+1.31%) |
Mar 08, 2006 | 19.42 | 20.06 | 19.41 | 20.06 | 10,071,713 | +0.67(+3.48%) |
Mar 07, 2006 | 19.18 | 19.46 | 19.16 | 19.38 | 4,219,029 | +0.12(+0.63%) |
Mar 06, 2006 | 19.41 | 19.50 | 19.20 | 19.26 | 2,951,854 | -0.20(-1.02%) |
Mar 03, 2006 | 19.28 | 19.61 | 19.28 | 19.46 | 3,859,879 | +0.12(+0.64%) |
Mar 02, 2006 | 19.35 | 19.42 | 19.19 | 19.34 | 2,764,950 | -0.09(-0.48%) |
Mar 01, 2006 | 19.40 | 19.49 | 19.33 | 19.43 | 3,175,407 | +0.10(+0.53%) |
Feb 28, 2006 | 19.66 | 19.77 | 19.31 | 19.33 | 5,106,474 | -0.34(-1.71%) |
Feb 27, 2006 | 19.29 | 19.70 | 19.26 | 19.66 | 4,865,443 | +0.29(+1.48%) |
Feb 24, 2006 | 19.44 | 19.51 | 19.33 | 19.38 | 4,237,917 | -0.01(-0.06%) |
Feb 23, 2006 | 19.28 | 19.51 | 19.24 | 19.39 | 4,164,621 | +0.03(+0.15%) |
Feb 22, 2006 | 19.22 | 19.50 | 19.16 | 19.36 | 4,117,260 | +0.09(+0.46%) |
Feb 21, 2006 | 19.33 | 19.36 | 19.24 | 19.27 | 3,862,134 | -0.17(-0.88%) |
Feb 17, 2006 | 19.43 | 19.47 | 19.33 | 19.44 | 4,529,973 | -0.00(-0.02%) |
Feb 16, 2006 | 19.33 | 19.44 | 19.28 | 19.44 | 3,446,884 | +0.11(+0.55%) |
Feb 15, 2006 | 19.25 | 19.37 | 19.05 | 19.34 | 4,584,100 | +0.09(+0.48%) |
Feb 14, 2006 | 19.21 | 19.31 | 19.16 | 19.24 | 3,836,198 | +0.06(+0.30%) |
Feb 13, 2006 | 19.16 | 19.20 | 19.05 | 19.19 | 3,341,169 | +0.02(+0.13%) |
Feb 10, 2006 | 19.10 | 19.25 | 19.07 | 19.16 | 4,162,366 | +0.09(+0.48%) |
Feb 09, 2006 | 19.04 | 19.25 | 19.03 | 19.07 | 4,333,484 | -0.04(-0.22%) |
Feb 08, 2006 | 19.06 | 19.22 | 19.00 | 19.11 | 3,712,723 | +0.02(+0.11%) |
Feb 07, 2006 | 19.16 | 19.19 | 19.01 | 19.09 | 4,584,945 | -0.12(-0.61%) |
Feb 06, 2006 | 19.23 | 19.29 | 19.15 | 19.21 | 3,989,556 | -0.14(-0.72%) |
Feb 03, 2006 | 19.31 | 19.47 | 19.27 | 19.35 | 4,227,204 | -0.11(-0.55%) |
Feb 02, 2006 | 19.62 | 19.62 | 19.43 | 19.45 | 6,859,094 | -0.16(-0.83%) |
Feb 01, 2006 | 19.44 | 19.66 | 19.44 | 19.62 | 5,703,555 | +0.15(+0.75%) |
Jan 31, 2006 | 19.51 | 19.57 | 19.31 | 19.47 | 10,654,980 | -0.16(-0.83%) |
Jan 30, 2006 | 19.89 | 19.90 | 19.62 | 19.63 | 5,416,291 | -0.23(-1.14%) |
Jan 27, 2006 | 19.86 | 19.90 | 19.55 | 19.86 | 8,622,708 | +0.49(+2.53%) |
Jan 26, 2006 | 19.79 | 19.79 | 19.29 | 19.37 | 8,934,498 | -0.37(-1.87%) |
Jan 25, 2006 | 19.42 | 19.79 | 19.39 | 19.74 | 12,143,171 | +0.67(+3.53%) |
Jan 24, 2006 | 19.06 | 19.18 | 18.95 | 19.07 | 5,261,242 | -0.06(-0.32%) |
Jan 23, 2006 | 19.12 | 19.26 | 19.02 | 19.13 | 6,597,202 | +0.08(+0.41%) |
Jan 20, 2006 | 19.46 | 19.49 | 18.98 | 19.05 | 11,544,963 | -0.46(-2.38%) |
Jan 19, 2006 | 19.42 | 19.55 | 19.31 | 19.51 | 7,278,854 | +0.17(+0.90%) |
Jan 18, 2006 | 19.29 | 19.37 | 19.20 | 19.34 | 4,143,196 | +0.01(+0.06%) |
Jan 17, 2006 | 19.41 | 19.46 | 19.30 | 19.33 | 3,801,806 | -0.09(-0.48%) |
Jan 13, 2006 | 19.29 | 19.51 | 19.27 | 19.42 | 4,009,572 | +0.18(+0.92%) |
Jan 12, 2006 | 19.39 | 19.39 | 19.19 | 19.24 | 5,772,622 | -0.15(-0.79%) |
Jan 11, 2006 | 19.46 | 19.57 | 19.35 | 19.40 | 7,307,609 | -0.08(-0.42%) |
Jan 10, 2006 | 19.57 | 19.62 | 19.44 | 19.48 | 5,866,215 | -0.20(-1.01%) |
Jan 09, 2006 | 19.40 | 19.73 | 19.38 | 19.68 | 4,790,456 | +0.23(+1.19%) |
Jan 06, 2006 | 19.46 | 19.53 | 19.36 | 19.45 | 5,375,978 | +0.03(+0.16%) |
Jan 05, 2006 | 19.76 | 19.84 | 19.40 | 19.41 | 5,449,838 | -0.29(-1.49%) |
Jan 04, 2006 | 19.45 | 19.74 | 19.45 | 19.71 | 5,569,930 | +0.23(+1.18%) |