Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 16.62 | 16.78 | 16.56 | 16.63 | 7,283,373 | +0.00(+0.02%) |
Feb 27, 2007 | 17.21 | 17.21 | 16.49 | 16.62 | 10,388,461 | -0.64(-3.71%) |
Feb 26, 2007 | 17.10 | 17.27 | 17.04 | 17.26 | 6,915,090 | +0.16(+0.95%) |
Feb 23, 2007 | 17.10 | 17.13 | 17.04 | 17.10 | 4,414,406 | +0.01(+0.06%) |
Feb 22, 2007 | 16.89 | 17.11 | 16.89 | 17.09 | 5,034,117 | +0.23(+1.38%) |
Feb 21, 2007 | 17.04 | 17.04 | 16.85 | 16.86 | 4,784,357 | -0.19(-1.09%) |
Feb 20, 2007 | 16.89 | 17.10 | 16.81 | 17.04 | 2,727,464 | +0.15(+0.92%) |
Feb 16, 2007 | 16.83 | 16.94 | 16.82 | 16.89 | 4,152,145 | +0.02(+0.13%) |
Feb 15, 2007 | 16.89 | 16.91 | 16.77 | 16.87 | 4,545,679 | +0.01(+0.06%) |
Feb 14, 2007 | 16.88 | 16.90 | 16.77 | 16.86 | 5,683,401 | +0.02(+0.13%) |
Feb 13, 2007 | 16.84 | 16.91 | 16.76 | 16.84 | 4,795,851 | -0.01(-0.04%) |
Feb 12, 2007 | 16.87 | 16.97 | 16.79 | 16.84 | 6,283,395 | +0.05(+0.31%) |
Feb 09, 2007 | 16.97 | 17.08 | 16.72 | 16.79 | 6,133,172 | -0.13(-0.77%) |
Feb 08, 2007 | 17.25 | 17.26 | 16.92 | 16.92 | 7,921,268 | -0.42(-2.40%) |
Feb 07, 2007 | 17.16 | 17.38 | 17.14 | 17.34 | 5,361,731 | +0.15(+0.88%) |
Feb 06, 2007 | 17.00 | 17.23 | 17.00 | 17.19 | 4,469,530 | +0.19(+1.14%) |
Feb 05, 2007 | 17.07 | 17.07 | 16.96 | 16.99 | 4,820,727 | -0.15(-0.86%) |
Feb 02, 2007 | 17.10 | 17.14 | 17.01 | 17.14 | 6,277,516 | +0.08(+0.45%) |
Feb 01, 2007 | 16.75 | 17.07 | 16.72 | 17.06 | 6,835,568 | +0.31(+1.83%) |
Jan 31, 2007 | 16.63 | 16.90 | 16.47 | 16.76 | 11,788,705 | +0.07(+0.44%) |
Jan 30, 2007 | 16.54 | 16.70 | 16.48 | 16.68 | 6,267,287 | +0.12(+0.74%) |
Jan 29, 2007 | 16.53 | 16.69 | 16.47 | 16.56 | 4,563,580 | +0.04(+0.21%) |
Jan 26, 2007 | 16.50 | 16.59 | 16.38 | 16.52 | 3,997,856 | +0.03(+0.19%) |
Jan 25, 2007 | 16.71 | 16.73 | 16.47 | 16.49 | 5,084,410 | -0.29(-1.72%) |
Jan 24, 2007 | 16.79 | 16.82 | 16.72 | 16.78 | 3,869,141 | +0.02(+0.15%) |
Jan 23, 2007 | 16.75 | 16.81 | 16.65 | 16.76 | 3,202,547 | +0.03(+0.19%) |
Jan 22, 2007 | 16.75 | 16.82 | 16.69 | 16.72 | 4,147,030 | -0.09(-0.52%) |
Jan 19, 2007 | 16.86 | 16.91 | 16.71 | 16.81 | 5,080,148 | -0.06(-0.33%) |
Jan 18, 2007 | 17.00 | 17.00 | 16.85 | 16.87 | 5,026,729 | -0.05(-0.27%) |
Jan 17, 2007 | 17.05 | 17.06 | 16.86 | 16.91 | 10,083,009 | -0.18(-1.07%) |
Jan 16, 2007 | 17.10 | 17.14 | 17.03 | 17.10 | 6,618,200 | +0.07(+0.39%) |
Jan 12, 2007 | 16.69 | 17.04 | 16.69 | 17.03 | 6,150,221 | +0.15(+0.92%) |
Jan 11, 2007 | 16.54 | 16.97 | 16.48 | 16.88 | 12,847,981 | +0.49(+3.01%) |
Jan 10, 2007 | 16.18 | 16.39 | 16.14 | 16.38 | 5,746,457 | +0.19(+1.20%) |
Jan 09, 2007 | 16.19 | 16.20 | 16.12 | 16.19 | 4,801,406 | +0.06(+0.37%) |
Jan 08, 2007 | 16.09 | 16.14 | 16.06 | 16.13 | 4,617,283 | +0.01(+0.07%) |
Jan 05, 2007 | 16.06 | 16.14 | 16.01 | 16.12 | 3,848,398 | +0.02(+0.13%) |
Jan 04, 2007 | 16.28 | 16.28 | 16.09 | 16.10 | 5,293,253 | -0.18(-1.10%) |
Jan 03, 2007 | 16.20 | 16.44 | 16.19 | 16.28 | 7,687,705 | +0.09(+0.54%) |
Dec 29, 2006 | 16.19 | 16.26 | 16.16 | 16.19 | 3,140,036 | +0.01(+0.09%) |
Dec 28, 2006 | 16.07 | 16.21 | 16.07 | 16.18 | 2,460,372 | +0.06(+0.37%) |
Dec 27, 2006 | 16.18 | 16.22 | 16.04 | 16.12 | 3,738,720 | -0.02(-0.13%) |
Dec 26, 2006 | 16.02 | 16.15 | 15.98 | 16.14 | 2,320,007 | +0.12(+0.77%) |
Dec 22, 2006 | 16.12 | 16.20 | 15.98 | 16.01 | 2,918,122 | -0.11(-0.66%) |
Dec 21, 2006 | 16.17 | 16.24 | 16.08 | 16.12 | 4,471,803 | +0.00(+0.02%) |
Dec 20, 2006 | 16.08 | 16.16 | 16.02 | 16.12 | 4,337,689 | +0.06(+0.37%) |
Dec 19, 2006 | 15.94 | 16.06 | 15.88 | 16.06 | 6,089,415 | +0.12(+0.77%) |
Dec 18, 2006 | 15.90 | 15.97 | 15.85 | 15.93 | 6,018,664 | +0.09(+0.58%) |
Dec 15, 2006 | 15.83 | 15.91 | 15.78 | 15.84 | 7,987,189 | +0.04(+0.22%) |
Dec 14, 2006 | 15.63 | 15.81 | 15.59 | 15.81 | 3,799,810 | +0.18(+1.13%) |
Dec 13, 2006 | 15.62 | 15.67 | 15.58 | 15.63 | 3,505,725 | +0.01(+0.07%) |
Dec 12, 2006 | 15.62 | 15.68 | 15.57 | 15.62 | 10,454,381 | -0.00(-0.02%) |
Dec 11, 2006 | 15.59 | 15.70 | 15.57 | 15.62 | 2,997,114 | +0.05(+0.32%) |
Dec 08, 2006 | 15.54 | 15.61 | 15.50 | 15.57 | 5,586,202 | +0.00(+0.02%) |
Dec 07, 2006 | 15.78 | 15.82 | 15.57 | 15.57 | 4,087,929 | -0.15(-0.98%) |
Dec 06, 2006 | 15.62 | 15.74 | 15.57 | 15.72 | 5,728,840 | +0.17(+1.06%) |
Dec 05, 2006 | 15.48 | 15.59 | 15.47 | 15.56 | 7,663,269 | +0.08(+0.52%) |
Dec 04, 2006 | 15.49 | 15.54 | 15.43 | 15.48 | 5,466,295 | +0.08(+0.53%) |
Dec 01, 2006 | 15.47 | 15.57 | 15.25 | 15.40 | 5,369,403 | -0.14(-0.88%) |
Nov 30, 2006 | 15.56 | 15.59 | 15.46 | 15.53 | 4,209,541 | +0.01(+0.09%) |
Nov 29, 2006 | 15.50 | 15.63 | 15.42 | 15.52 | 5,059,405 | +0.02(+0.11%) |
Nov 28, 2006 | 15.45 | 15.56 | 15.39 | 15.50 | 5,056,280 | -0.01(-0.07%) |
Nov 27, 2006 | 15.53 | 15.55 | 15.45 | 15.51 | 5,800,444 | -0.08(-0.52%) |
Nov 24, 2006 | 15.59 | 15.66 | 15.53 | 15.59 | 1,450,821 | -0.09(-0.56%) |
Nov 22, 2006 | 15.65 | 15.83 | 15.63 | 15.68 | 3,802,936 | +0.06(+0.41%) |
Nov 21, 2006 | 15.61 | 15.62 | 15.56 | 15.62 | 6,655,707 | +0.07(+0.45%) |
Nov 20, 2006 | 15.61 | 15.78 | 15.51 | 15.55 | 5,462,885 | -0.10(-0.65%) |
Nov 17, 2006 | 15.65 | 15.70 | 15.54 | 15.65 | 6,239,725 | +0.00(+0.02%) |
Nov 16, 2006 | 15.61 | 15.72 | 15.61 | 15.65 | 6,743,790 | +0.06(+0.41%) |
Nov 15, 2006 | 15.60 | 15.66 | 15.52 | 15.58 | 12,186,217 | -0.10(-0.61%) |
Nov 14, 2006 | 15.56 | 15.72 | 15.51 | 15.68 | 8,280,138 | +0.07(+0.47%) |
Nov 13, 2006 | 15.62 | 15.67 | 15.58 | 15.61 | 6,975,933 | -0.04(-0.25%) |
Nov 10, 2006 | 15.72 | 15.79 | 15.62 | 15.64 | 4,917,051 | -0.13(-0.85%) |
Nov 09, 2006 | 15.87 | 15.90 | 15.77 | 15.78 | 3,265,626 | -0.08(-0.53%) |
Nov 08, 2006 | 15.82 | 15.89 | 15.80 | 15.86 | 2,620,912 | -0.01(-0.04%) |
Nov 07, 2006 | 15.85 | 15.94 | 15.77 | 15.87 | 4,329,733 | +0.07(+0.42%) |
Nov 06, 2006 | 15.79 | 15.84 | 15.72 | 15.80 | 2,728,885 | +0.05(+0.31%) |
Nov 03, 2006 | 15.97 | 15.97 | 15.69 | 15.75 | 4,087,929 | -0.14(-0.89%) |
Nov 02, 2006 | 15.79 | 15.93 | 15.78 | 15.89 | 5,128,167 | +0.05(+0.31%) |
Nov 01, 2006 | 15.85 | 15.94 | 15.78 | 15.84 | 5,612,343 | +0.04(+0.22%) |
Oct 31, 2006 | 15.96 | 15.98 | 15.69 | 15.81 | 6,836,136 | -0.17(-1.08%) |
Oct 30, 2006 | 15.91 | 16.05 | 15.87 | 15.98 | 5,989,681 | +0.12(+0.73%) |
Oct 27, 2006 | 15.84 | 15.91 | 15.79 | 15.87 | 7,570,071 | -0.03(-0.20%) |
Oct 26, 2006 | 15.36 | 15.92 | 15.36 | 15.90 | 11,077,785 | +0.54(+3.48%) |
Oct 25, 2006 | 15.13 | 15.57 | 14.96 | 15.36 | 17,860,788 | -0.34(-2.15%) |
Oct 24, 2006 | 15.84 | 15.88 | 15.66 | 15.70 | 6,270,412 | -0.17(-1.04%) |
Oct 23, 2006 | 15.88 | 15.95 | 15.85 | 15.87 | 4,733,780 | -0.05(-0.33%) |
Oct 20, 2006 | 15.85 | 15.93 | 15.74 | 15.92 | 4,572,104 | +0.11(+0.67%) |
Oct 19, 2006 | 15.87 | 15.88 | 15.74 | 15.81 | 2,837,995 | -0.09(-0.58%) |
Oct 18, 2006 | 15.96 | 16.08 | 15.88 | 15.90 | 4,428,045 | +0.01(+0.04%) |
Oct 17, 2006 | 15.82 | 15.90 | 15.78 | 15.90 | 3,232,098 | +0.01(+0.04%) |
Oct 16, 2006 | 15.93 | 15.96 | 15.85 | 15.89 | 2,305,516 | -0.05(-0.33%) |
Oct 13, 2006 | 15.93 | 16.02 | 15.90 | 15.94 | 2,691,947 | -0.03(-0.20%) |
Oct 12, 2006 | 16.16 | 16.16 | 15.96 | 15.97 | 2,857,316 | -0.14(-0.87%) |
Oct 11, 2006 | 16.04 | 16.17 | 15.99 | 16.12 | 3,745,540 | +0.07(+0.46%) |
Oct 10, 2006 | 16.07 | 16.07 | 15.92 | 16.04 | 3,800,095 | -0.04(-0.22%) |
Oct 09, 2006 | 16.17 | 16.17 | 16.05 | 16.08 | 2,256,928 | -0.06(-0.37%) |
Oct 06, 2006 | 16.04 | 16.15 | 16.00 | 16.14 | 4,844,595 | +0.11(+0.66%) |
Oct 05, 2006 | 16.07 | 16.09 | 16.00 | 16.03 | 3,017,003 | -0.05(-0.31%) |
Oct 04, 2006 | 15.85 | 16.08 | 15.85 | 16.08 | 3,499,474 | +0.19(+1.17%) |
Oct 03, 2006 | 15.97 | 16.03 | 15.84 | 15.89 | 5,609,217 | -0.12(-0.77%) |
Oct 02, 2006 | 16.05 | 16.06 | 15.94 | 16.02 | 2,602,727 | -0.09(-0.55%) |
Sep 29, 2006 | 16.16 | 16.19 | 16.06 | 16.10 | 3,983,649 | -0.09(-0.54%) |
Sep 28, 2006 | 16.01 | 16.20 | 16.01 | 16.19 | 3,852,945 | +0.19(+1.19%) |
Sep 27, 2006 | 16.02 | 16.16 | 15.95 | 16.00 | 5,236,141 | -0.02(-0.11%) |
Sep 26, 2006 | 16.07 | 16.18 | 15.93 | 16.02 | 5,378,779 | +0.05(+0.33%) |
Sep 25, 2006 | 15.97 | 16.02 | 15.84 | 15.97 | 5,500,391 | +0.05(+0.31%) |
Sep 22, 2006 | 15.97 | 16.04 | 15.88 | 15.92 | 3,794,128 | -0.05(-0.31%) |
Sep 21, 2006 | 16.02 | 16.07 | 15.90 | 15.97 | 6,362,474 | -0.01(-0.04%) |
Sep 20, 2006 | 15.55 | 16.07 | 15.54 | 15.97 | 9,731,528 | +0.43(+2.76%) |
Sep 19, 2006 | 15.66 | 15.66 | 15.48 | 15.55 | 4,714,459 | -0.07(-0.47%) |
Sep 18, 2006 | 15.72 | 15.86 | 15.62 | 15.62 | 4,149,872 | -0.18(-1.14%) |
Sep 15, 2006 | 15.83 | 15.88 | 15.78 | 15.80 | 6,921,662 | +0.05(+0.31%) |
Sep 14, 2006 | 16.13 | 16.14 | 15.73 | 15.75 | 5,849,316 | -0.38(-2.36%) |
Sep 13, 2006 | 16.19 | 16.22 | 16.01 | 16.13 | 3,804,641 | -0.03(-0.20%) |
Sep 12, 2006 | 15.88 | 16.30 | 15.85 | 16.16 | 7,720,949 | +0.34(+2.16%) |
Sep 11, 2006 | 15.69 | 15.84 | 15.60 | 15.82 | 6,796,072 | +0.13(+0.83%) |
Sep 08, 2006 | 15.77 | 15.84 | 15.68 | 15.69 | 4,263,528 | -0.04(-0.27%) |
Sep 07, 2006 | 15.94 | 15.94 | 15.70 | 15.73 | 7,274,565 | -0.21(-1.32%) |
Sep 06, 2006 | 15.72 | 16.10 | 15.91 | 15.94 | 10,413,749 | +0.22(+1.39%) |
Sep 05, 2006 | 15.77 | 15.79 | 15.66 | 15.72 | 7,035,602 | -0.02(-0.11%) |
Sep 01, 2006 | 15.99 | 16.00 | 15.71 | 15.74 | 4,406,166 | -0.12(-0.75%) |
Aug 31, 2006 | 15.83 | 15.88 | 15.78 | 15.86 | 3,957,224 | +0.07(+0.45%) |
Aug 30, 2006 | 15.72 | 15.79 | 15.64 | 15.79 | 3,508,566 | +0.10(+0.65%) |
Aug 29, 2006 | 15.70 | 15.71 | 15.63 | 15.69 | 6,173,804 | +0.08(+0.50%) |
Aug 28, 2006 | 15.49 | 15.65 | 15.46 | 15.61 | 4,216,645 | +0.21(+1.39%) |
Aug 25, 2006 | 15.33 | 15.42 | 15.28 | 15.40 | 4,271,484 | +0.07(+0.46%) |
Aug 24, 2006 | 15.21 | 15.34 | 15.19 | 15.33 | 3,765,429 | +0.17(+1.11%) |
Aug 23, 2006 | 15.16 | 15.19 | 15.13 | 15.16 | 4,558,182 | +0.03(+0.21%) |
Aug 22, 2006 | 15.22 | 15.22 | 15.08 | 15.13 | 3,615,972 | -0.09(-0.62%) |
Aug 21, 2006 | 15.20 | 15.29 | 15.17 | 15.22 | 2,355,240 | -0.02(-0.14%) |
Aug 18, 2006 | 15.32 | 15.34 | 15.21 | 15.24 | 3,987,911 | -0.07(-0.48%) |
Aug 17, 2006 | 15.25 | 15.33 | 15.18 | 15.32 | 3,400,877 | +0.07(+0.46%) |
Aug 16, 2006 | 15.21 | 15.31 | 15.16 | 15.25 | 4,595,688 | +0.05(+0.32%) |
Aug 15, 2006 | 15.20 | 15.26 | 15.11 | 15.20 | 7,813,295 | +0.10(+0.65%) |
Aug 14, 2006 | 15.31 | 15.41 | 15.08 | 15.10 | 5,541,308 | -0.12(-0.76%) |
Aug 11, 2006 | 15.15 | 15.28 | 15.14 | 15.21 | 3,789,866 | +0.03(+0.21%) |
Aug 10, 2006 | 14.96 | 15.21 | 14.96 | 15.18 | 4,827,263 | +0.24(+1.60%) |
Aug 09, 2006 | 15.13 | 15.15 | 14.93 | 14.94 | 4,934,952 | -0.09(-0.59%) |
Aug 08, 2006 | 15.27 | 15.32 | 15.00 | 15.03 | 5,388,724 | -0.20(-1.34%) |
Aug 07, 2006 | 15.31 | 15.33 | 15.20 | 15.24 | 4,166,352 | -0.03(-0.21%) |
Aug 04, 2006 | 15.33 | 15.46 | 15.21 | 15.27 | 8,333,272 | +0.08(+0.53%) |
Aug 03, 2006 | 15.21 | 15.30 | 15.16 | 15.19 | 8,767,439 | -0.02(-0.12%) |
Aug 02, 2006 | 15.44 | 15.62 | 15.20 | 15.20 | 14,790,933 | -0.28(-1.82%) |
Aug 01, 2006 | 15.44 | 15.52 | 15.38 | 15.49 | 10,438,753 | -0.05(-0.32%) |
Jul 31, 2006 | 15.49 | 15.60 | 15.43 | 15.53 | 10,876,898 | -0.01(-0.07%) |
Jul 28, 2006 | 15.41 | 15.59 | 15.34 | 15.55 | 9,318,387 | +0.19(+1.26%) |
Jul 27, 2006 | 15.39 | 15.56 | 15.26 | 15.35 | 10,681,694 | +0.08(+0.51%) |
Jul 26, 2006 | 15.02 | 15.57 | 14.65 | 15.27 | 22,999,752 | -0.62(-3.90%) |
Jul 25, 2006 | 15.70 | 15.99 | 15.57 | 15.89 | 5,867,501 | +0.09(+0.56%) |
Jul 24, 2006 | 15.81 | 15.89 | 15.72 | 15.81 | 3,505,157 | -0.00(-0.02%) |
Jul 21, 2006 | 15.97 | 15.97 | 15.75 | 15.81 | 4,572,104 | -0.12(-0.75%) |
Jul 20, 2006 | 15.91 | 16.10 | 15.88 | 15.93 | 3,198,853 | -0.01(-0.09%) |
Jul 19, 2006 | 15.70 | 16.01 | 15.66 | 15.94 | 4,216,645 | +0.31(+1.98%) |
Jul 18, 2006 | 15.71 | 15.76 | 15.52 | 15.63 | 4,202,153 | -0.08(-0.54%) |
Jul 17, 2006 | 15.70 | 15.82 | 15.68 | 15.72 | 2,033,025 | +0.03(+0.20%) |
Jul 14, 2006 | 15.88 | 15.88 | 15.65 | 15.69 | 3,567,952 | -0.24(-1.48%) |
Jul 13, 2006 | 16.09 | 16.09 | 15.89 | 15.92 | 3,777,932 | -0.12(-0.75%) |
Jul 12, 2006 | 16.15 | 16.21 | 15.94 | 16.04 | 2,913,576 | -0.11(-0.65%) |
Jul 11, 2006 | 16.21 | 16.25 | 16.02 | 16.15 | 3,592,672 | -0.04(-0.26%) |
Jul 10, 2006 | 16.23 | 16.25 | 16.12 | 16.19 | 2,441,619 | +0.02(+0.15%) |
Jul 07, 2006 | 16.23 | 16.26 | 16.12 | 16.16 | 4,031,669 | -0.06(-0.39%) |
Jul 06, 2006 | 16.26 | 16.30 | 16.16 | 16.23 | 3,042,576 | -0.03(-0.17%) |
Jul 05, 2006 | 16.47 | 16.48 | 16.19 | 16.26 | 4,792,313 | -0.22(-1.32%) |
Jul 03, 2006 | 16.44 | 16.49 | 16.29 | 16.47 | 1,453,662 | +0.16(+0.99%) |
Jun 30, 2006 | 16.31 | 16.40 | 16.24 | 16.31 | 4,359,283 | +0.00(+0.00%) |
Jun 29, 2006 | 16.04 | 16.40 | 16.02 | 16.31 | 8,099,424 | +0.27(+1.71%) |
Jun 28, 2006 | 16.03 | 16.11 | 15.96 | 16.04 | 2,784,576 | +0.01(+0.04%) |
Jun 27, 2006 | 16.03 | 16.08 | 15.97 | 16.03 | 2,961,312 | +0.01(+0.07%) |
Jun 26, 2006 | 15.99 | 16.06 | 15.94 | 16.02 | 3,417,641 | +0.06(+0.40%) |
Jun 23, 2006 | 16.07 | 16.14 | 15.91 | 15.96 | 3,177,827 | -0.20(-1.26%) |
Jun 22, 2006 | 16.22 | 16.22 | 16.02 | 16.16 | 4,083,098 | -0.06(-0.35%) |
Jun 21, 2006 | 16.14 | 16.25 | 16.04 | 16.22 | 5,799,591 | +0.04(+0.26%) |
Jun 20, 2006 | 16.31 | 16.39 | 16.17 | 16.18 | 2,670,636 | -0.13(-0.78%) |
Jun 19, 2006 | 16.37 | 16.47 | 16.28 | 16.30 | 3,220,164 | -0.05(-0.30%) |
Jun 16, 2006 | 16.56 | 16.65 | 16.29 | 16.35 | 4,142,768 | -0.27(-1.63%) |
Jun 15, 2006 | 16.21 | 16.65 | 16.20 | 16.62 | 4,483,737 | +0.38(+2.36%) |
Jun 14, 2006 | 16.44 | 16.45 | 15.99 | 16.24 | 6,082,027 | -0.26(-1.60%) |
Jun 13, 2006 | 16.54 | 16.60 | 16.46 | 16.50 | 5,027,582 | -0.04(-0.26%) |
Jun 12, 2006 | 16.65 | 16.67 | 16.54 | 16.54 | 2,886,583 | -0.11(-0.63%) |
Jun 09, 2006 | 16.64 | 16.73 | 16.54 | 16.65 | 3,026,380 | +0.01(+0.08%) |
Jun 08, 2006 | 16.57 | 16.68 | 16.48 | 16.64 | 5,987,692 | +0.07(+0.42%) |
Jun 07, 2006 | 16.50 | 16.67 | 16.44 | 16.57 | 3,726,502 | +0.07(+0.43%) |
Jun 06, 2006 | 16.51 | 16.53 | 16.40 | 16.50 | 4,633,479 | -0.01(-0.06%) |
Jun 05, 2006 | 16.56 | 16.63 | 16.48 | 16.51 | 4,731,791 | -0.13(-0.78%) |
Jun 02, 2006 | 16.71 | 16.71 | 16.51 | 16.64 | 3,437,531 | +0.04(+0.21%) |
Jun 01, 2006 | 16.47 | 16.60 | 16.38 | 16.60 | 3,328,705 | +0.13(+0.79%) |
May 31, 2006 | 16.22 | 16.47 | 16.19 | 16.47 | 6,041,963 | +0.25(+1.54%) |
May 30, 2006 | 16.46 | 16.46 | 16.20 | 16.22 | 3,773,954 | -0.24(-1.48%) |
May 26, 2006 | 16.54 | 16.54 | 16.42 | 16.46 | 3,313,646 | -0.04(-0.21%) |
May 25, 2006 | 16.47 | 16.56 | 16.44 | 16.50 | 2,777,757 | +0.09(+0.54%) |
May 24, 2006 | 16.31 | 16.51 | 16.30 | 16.41 | 4,401,620 | +0.09(+0.56%) |
May 23, 2006 | 16.45 | 16.53 | 16.31 | 16.32 | 3,747,529 | -0.14(-0.83%) |
May 22, 2006 | 16.45 | 16.57 | 16.42 | 16.46 | 4,668,712 | -0.06(-0.38%) |
May 19, 2006 | 16.54 | 16.57 | 16.42 | 16.52 | 5,950,754 | +0.03(+0.19%) |
May 18, 2006 | 16.42 | 16.74 | 16.42 | 16.49 | 4,756,512 | -0.21(-1.24%) |
May 17, 2006 | 17.01 | 17.03 | 16.65 | 16.70 | 5,677,411 | -0.39(-2.29%) |
May 16, 2006 | 17.29 | 17.35 | 17.02 | 17.09 | 3,988,764 | -0.03(-0.19%) |
May 15, 2006 | 16.64 | 17.19 | 16.61 | 17.12 | 6,898,078 | +0.48(+2.88%) |
May 12, 2006 | 16.92 | 16.94 | 16.60 | 16.64 | 6,662,242 | -0.60(-3.47%) |
May 11, 2006 | 17.22 | 17.28 | 17.16 | 17.24 | 3,600,344 | -0.06(-0.35%) |
May 10, 2006 | 17.09 | 17.34 | 17.07 | 17.30 | 5,547,843 | +0.25(+1.45%) |
May 09, 2006 | 16.88 | 17.16 | 16.84 | 17.05 | 5,493,856 | +0.09(+0.54%) |
May 08, 2006 | 17.07 | 17.10 | 16.92 | 16.96 | 4,141,631 | -0.17(-1.01%) |
May 05, 2006 | 16.73 | 17.16 | 16.69 | 17.13 | 6,250,806 | +0.43(+2.59%) |
May 04, 2006 | 16.54 | 16.83 | 16.48 | 16.70 | 4,586,596 | +0.24(+1.48%) |
May 03, 2006 | 16.77 | 16.78 | 16.42 | 16.46 | 3,692,405 | -0.34(-2.05%) |
May 02, 2006 | 16.54 | 16.81 | 16.45 | 16.80 | 4,707,355 | +0.25(+1.53%) |
May 01, 2006 | 16.73 | 16.79 | 16.53 | 16.55 | 4,747,135 | -0.18(-1.09%) |
Apr 28, 2006 | 16.79 | 16.87 | 16.71 | 16.73 | 5,443,279 | -0.14(-0.81%) |
Apr 27, 2006 | 16.62 | 16.88 | 16.58 | 16.87 | 5,669,171 | +0.25(+1.50%) |
Apr 26, 2006 | 16.43 | 16.67 | 16.37 | 16.62 | 6,182,613 | +0.34(+2.12%) |
Apr 25, 2006 | 16.19 | 16.29 | 16.09 | 16.27 | 4,564,717 | +0.10(+0.61%) |
Apr 24, 2006 | 16.16 | 16.25 | 16.10 | 16.18 | 3,597,787 | -0.04(-0.22%) |
Apr 21, 2006 | 16.33 | 16.40 | 16.15 | 16.21 | 3,591,251 | -0.02(-0.13%) |
Apr 20, 2006 | 16.19 | 16.27 | 16.07 | 16.23 | 3,253,977 | +0.05(+0.28%) |
Apr 19, 2006 | 16.21 | 16.26 | 16.04 | 16.19 | 4,172,319 | -0.04(-0.26%) |
Apr 18, 2006 | 16.04 | 16.23 | 15.96 | 16.23 | 3,947,279 | +0.28(+1.74%) |
Apr 17, 2006 | 15.90 | 15.98 | 15.87 | 15.95 | 2,839,416 | -0.03(-0.18%) |
Apr 13, 2006 | 15.88 | 15.98 | 15.85 | 15.98 | 2,741,671 | +0.10(+0.64%) |
Apr 12, 2006 | 15.91 | 15.94 | 15.82 | 15.88 | 3,488,108 | +0.02(+0.11%) |
Apr 11, 2006 | 15.90 | 15.92 | 15.77 | 15.86 | 4,387,697 | -0.02(-0.13%) |
Apr 10, 2006 | 15.84 | 15.98 | 15.79 | 15.88 | 3,398,604 | +0.04(+0.22%) |
Apr 07, 2006 | 16.06 | 16.11 | 15.77 | 15.84 | 5,599,841 | -0.26(-1.62%) |
Apr 06, 2006 | 16.16 | 16.19 | 16.01 | 16.10 | 4,095,317 | -0.13(-0.80%) |
Apr 05, 2006 | 16.14 | 16.31 | 16.09 | 16.23 | 4,707,639 | +0.14(+0.90%) |
Apr 04, 2006 | 16.00 | 16.15 | 15.94 | 16.09 | 7,910,755 | +0.41(+2.63%) |
Apr 03, 2006 | 15.91 | 15.91 | 15.63 | 15.68 | 9,177,454 | -0.20(-1.29%) |
Mar 31, 2006 | 15.91 | 15.94 | 15.74 | 15.88 | 6,079,186 | -0.03(-0.18%) |
Mar 30, 2006 | 16.11 | 16.22 | 15.91 | 15.91 | 6,483,517 | -0.27(-1.65%) |
Mar 29, 2006 | 16.28 | 16.33 | 16.18 | 16.18 | 4,479,759 | -0.11(-0.69%) |
Mar 28, 2006 | 16.29 | 16.34 | 16.21 | 16.29 | 3,941,312 | +0.00(+0.02%) |
Mar 27, 2006 | 16.30 | 16.34 | 16.22 | 16.29 | 2,299,264 | -0.06(-0.34%) |
Mar 24, 2006 | 16.29 | 16.40 | 16.20 | 16.34 | 2,536,806 | +0.07(+0.41%) |
Mar 23, 2006 | 16.26 | 16.33 | 16.25 | 16.28 | 3,750,370 | -0.14(-0.86%) |
Mar 22, 2006 | 16.24 | 16.58 | 16.24 | 16.42 | 3,739,573 | -0.16(-0.96%) |
Mar 21, 2006 | 16.58 | 16.68 | 16.52 | 16.58 | 3,049,395 | -0.01(-0.08%) |
Mar 20, 2006 | 16.52 | 16.61 | 16.45 | 16.59 | 4,033,090 | +0.11(+0.64%) |
Mar 17, 2006 | 16.48 | 16.54 | 16.40 | 16.48 | 4,297,056 | +0.08(+0.52%) |
Mar 16, 2006 | 16.27 | 16.43 | 16.19 | 16.40 | 4,454,754 | +0.12(+0.76%) |
Mar 15, 2006 | 16.28 | 16.29 | 16.16 | 16.28 | 4,847,721 | +0.02(+0.15%) |
Mar 14, 2006 | 16.19 | 16.32 | 16.13 | 16.25 | 4,407,303 | +0.04(+0.24%) |
Mar 13, 2006 | 16.16 | 16.23 | 16.13 | 16.21 | 3,633,588 | +0.06(+0.37%) |
Mar 10, 2006 | 16.11 | 16.26 | 16.05 | 16.15 | 2,957,050 | +0.01(+0.04%) |
Mar 09, 2006 | 16.19 | 16.25 | 16.13 | 16.15 | 4,166,636 | -0.11(-0.65%) |
Mar 08, 2006 | 16.20 | 16.34 | 16.15 | 16.25 | 3,454,296 | -0.04(-0.24%) |
Mar 07, 2006 | 16.10 | 16.40 | 16.10 | 16.29 | 5,405,204 | +0.11(+0.65%) |
Mar 06, 2006 | 16.14 | 16.27 | 16.14 | 16.19 | 2,524,304 | +0.01(+0.04%) |
Mar 03, 2006 | 16.07 | 16.32 | 16.05 | 16.18 | 4,168,057 | +0.06(+0.37%) |
Mar 02, 2006 | 16.12 | 16.19 | 16.10 | 16.12 | 5,161,980 | -0.01(-0.04%) |