Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 18.58 | 18.75 | 18.49 | 18.62 | 2,497,635 | -0.01(-0.03%) |
Dec 28, 2006 | 18.72 | 18.78 | 18.57 | 18.63 | 1,943,764 | -0.08(-0.44%) |
Dec 27, 2006 | 18.60 | 18.76 | 18.60 | 18.71 | 2,601,451 | +0.16(+0.88%) |
Dec 26, 2006 | 18.54 | 18.59 | 18.50 | 18.55 | 1,731,371 | +0.09(+0.47%) |
Dec 22, 2006 | 18.72 | 18.72 | 18.33 | 18.46 | 4,786,722 | -0.26(-1.37%) |
Dec 21, 2006 | 18.89 | 18.97 | 18.69 | 18.72 | 2,428,058 | -0.16(-0.87%) |
Dec 20, 2006 | 18.80 | 18.91 | 18.73 | 18.88 | 2,793,521 | +0.08(+0.44%) |
Dec 19, 2006 | 18.71 | 18.84 | 18.57 | 18.80 | 3,604,277 | +0.09(+0.50%) |
Dec 18, 2006 | 19.00 | 19.10 | 18.70 | 18.71 | 3,546,052 | -0.29(-1.52%) |
Dec 15, 2006 | 19.02 | 19.25 | 18.81 | 19.00 | 6,060,349 | +0.04(+0.23%) |
Dec 14, 2006 | 18.73 | 19.00 | 18.60 | 18.95 | 3,978,895 | +0.21(+1.14%) |
Dec 13, 2006 | 18.46 | 18.80 | 18.46 | 18.74 | 4,677,412 | +0.37(+1.99%) |
Dec 12, 2006 | 18.39 | 18.51 | 18.30 | 18.37 | 4,274,414 | -0.02(-0.09%) |
Dec 11, 2006 | 18.53 | 18.54 | 18.34 | 18.39 | 4,052,134 | -0.17(-0.91%) |
Dec 08, 2006 | 18.41 | 18.60 | 18.41 | 18.56 | 3,981,824 | +0.15(+0.83%) |
Dec 07, 2006 | 18.54 | 18.70 | 18.37 | 18.41 | 4,172,795 | -0.03(-0.18%) |
Dec 06, 2006 | 18.30 | 18.69 | 18.30 | 18.44 | 6,002,307 | +0.14(+0.78%) |
Dec 05, 2006 | 18.27 | 18.39 | 18.16 | 18.30 | 5,457,775 | +0.10(+0.57%) |
Dec 04, 2006 | 18.16 | 18.27 | 18.13 | 18.19 | 3,821,797 | +0.08(+0.42%) |
Dec 01, 2006 | 18.19 | 18.40 | 17.97 | 18.12 | 5,882,012 | +0.04(+0.21%) |
Nov 30, 2006 | 17.80 | 18.19 | 17.71 | 18.08 | 4,114,936 | +0.30(+1.69%) |
Nov 29, 2006 | 17.81 | 18.01 | 17.71 | 17.78 | 3,143,237 | -0.03(-0.15%) |
Nov 28, 2006 | 17.75 | 17.98 | 17.72 | 17.80 | 5,448,070 | +0.21(+1.18%) |
Nov 27, 2006 | 17.89 | 17.97 | 17.59 | 17.60 | 2,890,196 | -0.35(-1.95%) |
Nov 24, 2006 | 17.72 | 18.01 | 17.72 | 17.95 | 1,137,768 | +0.11(+0.64%) |
Nov 22, 2006 | 17.83 | 17.91 | 17.76 | 17.83 | 3,416,236 | -0.01(-0.03%) |
Nov 21, 2006 | 17.86 | 17.94 | 17.76 | 17.84 | 2,626,902 | -0.05(-0.27%) |
Nov 20, 2006 | 17.98 | 18.18 | 17.88 | 17.89 | 2,412,861 | -0.05(-0.27%) |
Nov 17, 2006 | 17.97 | 18.02 | 17.71 | 17.94 | 4,224,612 | -0.09(-0.51%) |
Nov 16, 2006 | 17.93 | 18.17 | 17.91 | 18.03 | 4,077,035 | +0.12(+0.67%) |
Nov 15, 2006 | 17.98 | 18.09 | 17.83 | 17.91 | 4,058,542 | -0.19(-1.03%) |
Nov 14, 2006 | 17.71 | 18.12 | 17.68 | 18.09 | 3,885,332 | +0.34(+1.94%) |
Nov 13, 2006 | 17.49 | 17.79 | 17.48 | 17.75 | 4,000,134 | +0.15(+0.84%) |
Nov 10, 2006 | 17.62 | 17.73 | 17.52 | 17.60 | 2,416,339 | +0.03(+0.19%) |
Nov 09, 2006 | 17.75 | 17.83 | 17.54 | 17.57 | 3,129,871 | -0.17(-0.98%) |
Nov 08, 2006 | 17.60 | 17.82 | 17.56 | 17.74 | 3,835,712 | +0.14(+0.81%) |
Nov 07, 2006 | 17.56 | 17.85 | 17.53 | 17.60 | 2,913,816 | +0.04(+0.22%) |
Nov 06, 2006 | 17.48 | 17.68 | 17.48 | 17.56 | 4,790,384 | +0.13(+0.75%) |
Nov 03, 2006 | 17.76 | 17.80 | 17.40 | 17.43 | 5,956,166 | -0.32(-1.78%) |
Nov 02, 2006 | 17.82 | 17.91 | 17.51 | 17.75 | 7,276,850 | -0.29(-1.63%) |
Nov 01, 2006 | 18.24 | 18.47 | 18.05 | 18.05 | 4,756,511 | -0.17(-0.93%) |
Oct 31, 2006 | 18.54 | 18.67 | 18.20 | 18.21 | 4,626,694 | -0.32(-1.74%) |
Oct 30, 2006 | 18.35 | 18.57 | 18.35 | 18.54 | 2,885,985 | +0.10(+0.53%) |
Oct 27, 2006 | 18.56 | 18.64 | 18.41 | 18.44 | 3,208,420 | -0.15(-0.79%) |
Oct 26, 2006 | 18.23 | 18.62 | 18.20 | 18.59 | 3,132,617 | +0.36(+1.98%) |
Oct 25, 2006 | 18.36 | 18.42 | 18.14 | 18.23 | 3,060,294 | -0.13(-0.68%) |
Oct 24, 2006 | 18.37 | 18.55 | 18.29 | 18.35 | 3,428,137 | -0.02(-0.12%) |
Oct 23, 2006 | 18.42 | 18.46 | 18.28 | 18.37 | 3,439,306 | -0.09(-0.50%) |
Oct 20, 2006 | 18.57 | 18.63 | 18.45 | 18.47 | 3,999,402 | -0.06(-0.32%) |
Oct 19, 2006 | 18.77 | 18.84 | 18.51 | 18.53 | 5,616,703 | -0.33(-1.77%) |
Oct 18, 2006 | 18.91 | 18.98 | 18.65 | 18.86 | 3,915,177 | +0.01(+0.03%) |
Oct 17, 2006 | 18.96 | 19.11 | 18.83 | 18.85 | 4,467,216 | -0.19(-0.98%) |
Oct 16, 2006 | 19.12 | 19.20 | 18.84 | 19.04 | 4,942,721 | -0.40(-2.08%) |
Oct 13, 2006 | 19.06 | 19.46 | 18.99 | 19.44 | 3,483,432 | +0.33(+1.74%) |
Oct 12, 2006 | 19.12 | 19.24 | 19.05 | 19.11 | 3,251,997 | +0.07(+0.34%) |
Oct 11, 2006 | 18.97 | 19.22 | 18.95 | 19.04 | 2,978,632 | -0.07(-0.34%) |
Oct 10, 2006 | 19.18 | 19.23 | 19.01 | 19.11 | 3,011,773 | -0.12(-0.63%) |
Oct 09, 2006 | 19.27 | 19.28 | 19.05 | 19.23 | 2,479,325 | -0.07(-0.37%) |
Oct 06, 2006 | 19.17 | 19.33 | 18.99 | 19.30 | 3,030,266 | +0.08(+0.43%) |
Oct 05, 2006 | 18.98 | 19.27 | 18.95 | 19.22 | 3,833,698 | +0.21(+1.12%) |
Oct 04, 2006 | 18.88 | 19.03 | 18.76 | 19.01 | 3,262,617 | +0.04(+0.20%) |
Oct 03, 2006 | 19.08 | 19.15 | 18.79 | 18.97 | 2,719,366 | -0.11(-0.57%) |
Oct 02, 2006 | 18.95 | 19.17 | 18.80 | 19.08 | 3,429,052 | +0.16(+0.87%) |
Sep 29, 2006 | 18.92 | 18.92 | 18.67 | 18.91 | 3,983,472 | -0.08(-0.43%) |
Sep 28, 2006 | 19.07 | 19.12 | 18.84 | 19.00 | 2,298,791 | +0.03(+0.17%) |
Sep 27, 2006 | 18.80 | 18.96 | 18.63 | 18.96 | 3,453,221 | +0.14(+0.73%) |
Sep 26, 2006 | 18.68 | 18.92 | 18.61 | 18.83 | 2,891,478 | +0.15(+0.82%) |
Sep 25, 2006 | 18.70 | 18.78 | 18.38 | 18.67 | 3,455,968 | +0.07(+0.38%) |
Sep 22, 2006 | 18.35 | 18.68 | 18.32 | 18.60 | 4,224,246 | +0.22(+1.22%) |
Sep 21, 2006 | 18.65 | 18.82 | 18.31 | 18.38 | 4,731,243 | -0.21(-1.12%) |
Sep 20, 2006 | 18.54 | 18.79 | 18.51 | 18.59 | 4,267,457 | +0.10(+0.53%) |
Sep 19, 2006 | 18.78 | 18.89 | 18.44 | 18.49 | 5,551,521 | -0.18(-0.97%) |
Sep 18, 2006 | 18.72 | 18.83 | 18.57 | 18.67 | 4,750,835 | +0.10(+0.53%) |
Sep 15, 2006 | 18.92 | 19.00 | 18.51 | 18.57 | 12,492,936 | -0.41(-2.16%) |
Sep 14, 2006 | 19.62 | 19.69 | 18.90 | 18.98 | 8,834,828 | -0.49(-2.52%) |
Sep 13, 2006 | 19.30 | 19.52 | 19.27 | 19.47 | 7,072,513 | +0.08(+0.42%) |
Sep 12, 2006 | 19.12 | 19.44 | 19.11 | 19.39 | 5,564,704 | +0.32(+1.66%) |
Sep 11, 2006 | 19.12 | 19.25 | 19.07 | 19.07 | 4,256,288 | -0.09(-0.46%) |
Sep 08, 2006 | 19.08 | 19.22 | 18.98 | 19.16 | 2,276,270 | +0.08(+0.43%) |
Sep 07, 2006 | 19.12 | 19.22 | 18.92 | 19.08 | 3,653,896 | -0.04(-0.23%) |
Sep 06, 2006 | 19.23 | 19.25 | 19.08 | 19.12 | 3,000,238 | -0.11(-0.57%) |
Sep 05, 2006 | 19.12 | 19.25 | 19.07 | 19.23 | 2,447,100 | +0.11(+0.57%) |
Sep 01, 2006 | 19.14 | 19.22 | 19.04 | 19.12 | 2,467,607 | +0.13(+0.69%) |
Aug 31, 2006 | 19.12 | 19.14 | 18.96 | 18.99 | 3,629,544 | -0.06(-0.31%) |
Aug 30, 2006 | 19.12 | 19.17 | 19.01 | 19.05 | 1,893,229 | -0.03(-0.17%) |
Aug 29, 2006 | 19.02 | 19.22 | 19.00 | 19.08 | 3,194,321 | +0.10(+0.55%) |
Aug 28, 2006 | 19.12 | 19.25 | 18.92 | 18.98 | 4,375,851 | -0.17(-0.91%) |
Aug 25, 2006 | 19.12 | 19.24 | 19.03 | 19.15 | 2,174,467 | -0.01(-0.03%) |
Aug 24, 2006 | 19.36 | 19.42 | 19.01 | 19.16 | 2,942,928 | -0.17(-0.90%) |
Aug 23, 2006 | 19.25 | 19.44 | 18.98 | 19.33 | 3,756,980 | +0.22(+1.17%) |
Aug 22, 2006 | 19.02 | 19.21 | 19.02 | 19.11 | 2,431,170 | +0.10(+0.55%) |
Aug 21, 2006 | 18.94 | 19.07 | 18.87 | 19.01 | 2,375,692 | -0.02(-0.11%) |
Aug 18, 2006 | 19.09 | 19.13 | 18.91 | 19.03 | 2,282,861 | -0.04(-0.20%) |
Aug 17, 2006 | 19.12 | 19.26 | 18.94 | 19.07 | 5,323,564 | -0.05(-0.26%) |
Aug 16, 2006 | 18.85 | 19.20 | 18.84 | 19.12 | 7,086,062 | +0.27(+1.42%) |
Aug 15, 2006 | 18.79 | 18.89 | 18.64 | 18.85 | 2,740,422 | +0.28(+1.50%) |
Aug 14, 2006 | 18.64 | 18.92 | 18.51 | 18.57 | 3,487,094 | -0.05(-0.29%) |
Aug 11, 2006 | 18.82 | 18.90 | 18.55 | 18.62 | 1,801,864 | -0.28(-1.50%) |
Aug 10, 2006 | 18.94 | 19.04 | 18.80 | 18.91 | 2,869,872 | -0.19(-1.00%) |
Aug 09, 2006 | 19.03 | 19.26 | 18.97 | 19.10 | 5,625,858 | +0.22(+1.16%) |
Aug 08, 2006 | 18.82 | 19.08 | 18.71 | 18.88 | 4,294,006 | +0.18(+0.96%) |
Aug 07, 2006 | 18.46 | 18.84 | 18.42 | 18.70 | 2,882,689 | +0.33(+1.78%) |
Aug 04, 2006 | 18.95 | 18.98 | 18.19 | 18.37 | 3,511,446 | -0.31(-1.67%) |
Aug 03, 2006 | 18.33 | 18.86 | 18.32 | 18.68 | 3,169,054 | +0.36(+1.94%) |
Aug 02, 2006 | 18.32 | 18.54 | 18.18 | 18.33 | 3,793,600 | +0.15(+0.81%) |
Aug 01, 2006 | 18.90 | 18.93 | 18.13 | 18.18 | 5,026,946 | -0.57(-3.03%) |
Jul 31, 2006 | 18.32 | 18.82 | 18.32 | 18.75 | 5,311,480 | +0.25(+1.33%) |
Jul 28, 2006 | 18.02 | 18.51 | 17.86 | 18.50 | 7,303,033 | +0.55(+3.04%) |
Jul 27, 2006 | 18.15 | 18.41 | 17.92 | 17.96 | 3,019,097 | -0.14(-0.78%) |
Jul 26, 2006 | 18.29 | 18.36 | 17.98 | 18.10 | 2,530,775 | -0.17(-0.93%) |
Jul 25, 2006 | 17.79 | 18.32 | 17.73 | 18.27 | 3,152,758 | +0.54(+3.02%) |
Jul 24, 2006 | 17.34 | 17.78 | 17.21 | 17.73 | 3,609,404 | +0.44(+2.53%) |
Jul 21, 2006 | 17.76 | 17.89 | 17.24 | 17.30 | 4,926,425 | -0.46(-2.58%) |
Jul 20, 2006 | 18.09 | 18.33 | 17.73 | 17.76 | 3,183,152 | -0.36(-1.96%) |
Jul 19, 2006 | 17.80 | 18.31 | 17.80 | 18.11 | 6,858,472 | +0.38(+2.13%) |
Jul 18, 2006 | 17.77 | 17.94 | 17.45 | 17.73 | 2,754,338 | +0.02(+0.09%) |
Jul 17, 2006 | 17.72 | 18.01 | 17.65 | 17.72 | 3,785,910 | +0.04(+0.25%) |
Jul 14, 2006 | 17.66 | 17.73 | 17.27 | 17.67 | 4,704,511 | +0.36(+2.08%) |
Jul 13, 2006 | 17.64 | 17.70 | 17.29 | 17.31 | 6,364,291 | -0.23(-1.31%) |
Jul 12, 2006 | 17.88 | 17.98 | 17.41 | 17.54 | 2,245,326 | -0.27(-1.50%) |
Jul 11, 2006 | 17.80 | 17.84 | 17.35 | 17.81 | 3,080,251 | -0.05(-0.31%) |
Jul 10, 2006 | 18.02 | 18.16 | 17.80 | 17.86 | 2,140,045 | -0.02(-0.12%) |
Jul 07, 2006 | 17.88 | 18.00 | 17.75 | 17.89 | 3,096,913 | -0.11(-0.64%) |
Jul 06, 2006 | 17.81 | 18.06 | 17.76 | 18.00 | 3,205,856 | +0.17(+0.98%) |
Jul 05, 2006 | 17.84 | 17.95 | 17.56 | 17.83 | 3,924,698 | -0.01(-0.06%) |
Jul 03, 2006 | 17.76 | 17.86 | 17.72 | 17.84 | 1,500,119 | +0.20(+1.11%) |
Jun 30, 2006 | 17.55 | 17.85 | 17.52 | 17.64 | 6,834,669 | +0.19(+1.06%) |
Jun 29, 2006 | 17.23 | 17.48 | 17.20 | 17.46 | 5,301,775 | +0.37(+2.17%) |
Jun 28, 2006 | 17.14 | 17.17 | 16.97 | 17.08 | 3,792,318 | +0.06(+0.35%) |
Jun 27, 2006 | 17.43 | 17.67 | 16.98 | 17.02 | 5,862,237 | -0.47(-2.69%) |
Jun 26, 2006 | 17.34 | 17.55 | 17.34 | 17.49 | 1,943,947 | +0.15(+0.85%) |
Jun 23, 2006 | 17.50 | 17.54 | 17.29 | 17.35 | 2,686,225 | -0.25(-1.43%) |
Jun 22, 2006 | 17.55 | 17.72 | 17.45 | 17.60 | 3,561,798 | -0.01(-0.03%) |
Jun 21, 2006 | 17.17 | 17.66 | 17.17 | 17.60 | 3,836,262 | +0.40(+2.32%) |
Jun 20, 2006 | 17.11 | 17.32 | 16.99 | 17.20 | 3,354,715 | +0.18(+1.06%) |
Jun 19, 2006 | 17.32 | 17.37 | 16.94 | 17.02 | 3,247,053 | -0.33(-1.89%) |
Jun 16, 2006 | 17.44 | 17.47 | 17.21 | 17.35 | 4,795,144 | -0.09(-0.53%) |
Jun 15, 2006 | 17.20 | 17.55 | 17.18 | 17.44 | 6,215,982 | +0.40(+2.34%) |
Jun 14, 2006 | 16.85 | 17.05 | 16.82 | 17.05 | 4,017,162 | +0.22(+1.33%) |
Jun 13, 2006 | 17.29 | 17.35 | 16.76 | 16.82 | 5,274,128 | -0.42(-2.44%) |
Jun 12, 2006 | 17.52 | 17.64 | 17.24 | 17.24 | 2,611,705 | -0.33(-1.90%) |
Jun 09, 2006 | 17.78 | 17.85 | 17.49 | 17.58 | 2,540,846 | -0.24(-1.35%) |
Jun 08, 2006 | 17.47 | 17.88 | 17.07 | 17.82 | 5,358,353 | +0.35(+2.00%) |
Jun 07, 2006 | 17.89 | 17.89 | 17.47 | 17.47 | 5,554,450 | -0.42(-2.35%) |
Jun 06, 2006 | 18.51 | 18.53 | 17.79 | 17.89 | 6,047,532 | -0.25(-1.39%) |
Jun 05, 2006 | 18.54 | 18.67 | 18.11 | 18.14 | 4,521,779 | -0.33(-1.77%) |
Jun 02, 2006 | 18.57 | 18.57 | 18.17 | 18.47 | 3,646,756 | -0.14(-0.73%) |
Jun 01, 2006 | 18.49 | 18.61 | 18.45 | 18.60 | 3,764,670 | +0.04(+0.24%) |
May 31, 2006 | 18.05 | 18.56 | 18.05 | 18.56 | 4,595,751 | +0.55(+3.03%) |
May 30, 2006 | 18.29 | 18.49 | 18.01 | 18.01 | 3,731,347 | -0.51(-2.77%) |
May 26, 2006 | 18.27 | 18.56 | 18.19 | 18.53 | 3,622,953 | +0.50(+2.79%) |
May 25, 2006 | 17.84 | 18.09 | 17.82 | 18.02 | 4,534,047 | +0.32(+1.82%) |
May 24, 2006 | 17.95 | 17.95 | 17.47 | 17.70 | 6,709,430 | -0.25(-1.40%) |
May 23, 2006 | 18.36 | 18.72 | 17.94 | 17.95 | 4,163,823 | -0.32(-1.76%) |
May 22, 2006 | 18.37 | 18.41 | 18.02 | 18.27 | 3,776,389 | -0.14(-0.74%) |
May 19, 2006 | 18.24 | 18.69 | 18.24 | 18.41 | 6,081,405 | +0.38(+2.09%) |
May 18, 2006 | 18.27 | 18.35 | 17.99 | 18.03 | 3,965,346 | -0.16(-0.87%) |
May 17, 2006 | 18.49 | 18.60 | 18.07 | 18.19 | 4,432,245 | -0.55(-2.91%) |
May 16, 2006 | 19.10 | 19.10 | 18.67 | 18.74 | 4,840,186 | -0.27(-1.44%) |
May 15, 2006 | 18.92 | 19.13 | 18.66 | 19.01 | 5,967,702 | +0.11(+0.61%) |
May 12, 2006 | 19.49 | 19.49 | 18.85 | 18.90 | 6,098,983 | -0.58(-3.00%) |
May 11, 2006 | 20.21 | 20.26 | 19.33 | 19.48 | 7,140,442 | -0.69(-3.44%) |
May 10, 2006 | 20.45 | 20.48 | 20.14 | 20.18 | 3,353,433 | -0.36(-1.73%) |
May 09, 2006 | 20.47 | 20.74 | 20.43 | 20.53 | 3,839,008 | +0.01(+0.03%) |
May 08, 2006 | 20.46 | 20.52 | 20.31 | 20.52 | 3,253,645 | +0.08(+0.37%) |
May 05, 2006 | 20.32 | 20.48 | 20.28 | 20.45 | 8,821,279 | +0.26(+1.27%) |
May 04, 2006 | 20.44 | 20.45 | 20.08 | 20.19 | 7,775,974 | -0.05(-0.24%) |
May 03, 2006 | 20.26 | 20.43 | 20.21 | 20.24 | 6,600,304 | +0.05(+0.27%) |
May 02, 2006 | 19.82 | 20.21 | 19.79 | 20.19 | 3,789,572 | +0.38(+1.90%) |
May 01, 2006 | 19.85 | 20.11 | 19.75 | 19.81 | 3,633,389 | -0.04(-0.22%) |
Apr 28, 2006 | 19.71 | 19.91 | 19.55 | 19.85 | 4,837,989 | +0.12(+0.61%) |
Apr 27, 2006 | 20.05 | 20.06 | 19.65 | 19.73 | 5,302,325 | -0.34(-1.69%) |
Apr 26, 2006 | 20.10 | 20.16 | 19.86 | 20.07 | 5,993,152 | +0.01(+0.05%) |
Apr 25, 2006 | 20.62 | 20.63 | 19.89 | 20.06 | 6,301,489 | -0.48(-2.34%) |
Apr 24, 2006 | 20.25 | 20.61 | 20.24 | 20.54 | 4,444,329 | +0.23(+1.16%) |
Apr 21, 2006 | 20.59 | 20.60 | 20.20 | 20.31 | 4,894,383 | -0.15(-0.72%) |
Apr 20, 2006 | 20.32 | 20.60 | 20.22 | 20.45 | 6,881,725 | +0.14(+0.67%) |
Apr 19, 2006 | 19.74 | 20.42 | 19.61 | 20.32 | 13,354,594 | +0.54(+2.73%) |
Apr 18, 2006 | 19.12 | 19.81 | 19.12 | 19.78 | 7,852,509 | +0.76(+4.02%) |
Apr 17, 2006 | 18.89 | 19.14 | 18.86 | 19.01 | 2,932,858 | +0.18(+0.96%) |
Apr 13, 2006 | 18.74 | 18.90 | 18.59 | 18.83 | 2,754,338 | +0.09(+0.47%) |
Apr 12, 2006 | 18.85 | 18.91 | 18.65 | 18.74 | 2,895,323 | -0.08(-0.44%) |
Apr 11, 2006 | 19.17 | 19.34 | 18.80 | 18.83 | 6,943,246 | +0.26(+1.38%) |
Apr 10, 2006 | 18.77 | 18.79 | 18.55 | 18.57 | 5,017,974 | -0.22(-1.16%) |
Apr 07, 2006 | 18.82 | 18.97 | 18.77 | 18.79 | 3,526,644 | -0.07(-0.35%) |
Apr 06, 2006 | 18.69 | 18.92 | 18.63 | 18.85 | 6,725,726 | +0.10(+0.52%) |
Apr 05, 2006 | 18.98 | 19.06 | 18.42 | 18.75 | 7,456,652 | -0.31(-1.60%) |
Apr 04, 2006 | 19.40 | 19.60 | 19.01 | 19.06 | 14,066,843 | +0.10(+0.52%) |
Apr 03, 2006 | 18.95 | 19.27 | 18.87 | 18.96 | 6,296,545 | +0.08(+0.43%) |
Mar 31, 2006 | 18.88 | 19.00 | 18.75 | 18.88 | 4,276,429 | -0.04(-0.20%) |
Mar 30, 2006 | 18.84 | 19.07 | 18.75 | 18.92 | 3,958,754 | +0.03(+0.17%) |
Mar 29, 2006 | 18.73 | 18.99 | 18.73 | 18.89 | 3,586,700 | +0.11(+0.61%) |
Mar 28, 2006 | 19.10 | 19.10 | 18.71 | 18.77 | 3,982,923 | -0.29(-1.52%) |
Mar 27, 2006 | 18.75 | 19.14 | 18.71 | 19.06 | 3,935,867 | +0.26(+1.37%) |
Mar 24, 2006 | 18.77 | 18.88 | 18.72 | 18.80 | 3,099,660 | +0.09(+0.47%) |
Mar 23, 2006 | 18.85 | 18.90 | 18.66 | 18.72 | 3,637,051 | -0.10(-0.52%) |
Mar 22, 2006 | 18.49 | 18.92 | 18.41 | 18.82 | 6,332,066 | -0.03(-0.17%) |
Mar 21, 2006 | 19.17 | 19.37 | 18.79 | 18.85 | 4,315,795 | -0.34(-1.76%) |
Mar 20, 2006 | 19.17 | 19.29 | 18.99 | 19.19 | 3,671,291 | -0.04(-0.23%) |
Mar 17, 2006 | 19.59 | 19.60 | 19.19 | 19.23 | 6,140,180 | -0.20(-1.01%) |
Mar 16, 2006 | 19.68 | 19.87 | 19.29 | 19.43 | 4,508,963 | -0.19(-0.97%) |
Mar 15, 2006 | 19.27 | 19.66 | 19.24 | 19.62 | 6,514,431 | +0.40(+2.10%) |
Mar 14, 2006 | 18.90 | 19.29 | 18.82 | 19.21 | 4,979,707 | +0.29(+1.53%) |
Mar 13, 2006 | 18.79 | 19.13 | 18.75 | 18.92 | 6,218,912 | +0.24(+1.29%) |
Mar 10, 2006 | 18.54 | 18.78 | 18.31 | 18.68 | 7,390,004 | +0.53(+2.92%) |
Mar 09, 2006 | 18.07 | 18.24 | 18.07 | 18.15 | 7,296,624 | +0.10(+0.54%) |
Mar 08, 2006 | 17.75 | 18.08 | 17.74 | 18.06 | 7,151,977 | +0.37(+2.10%) |
Mar 07, 2006 | 17.73 | 17.86 | 17.54 | 17.68 | 5,001,678 | -0.13(-0.74%) |
Mar 06, 2006 | 17.87 | 17.96 | 17.71 | 17.82 | 2,805,605 | +0.01(+0.06%) |
Mar 03, 2006 | 17.92 | 18.00 | 17.73 | 17.80 | 2,347,678 | -0.12(-0.67%) |
Mar 02, 2006 | 17.86 | 18.06 | 17.80 | 17.92 | 4,216,922 | -0.04(-0.24%) |
Mar 01, 2006 | 17.86 | 17.97 | 17.67 | 17.97 | 5,484,324 | +0.07(+0.40%) |
Feb 28, 2006 | 18.17 | 18.29 | 17.81 | 17.90 | 5,062,467 | -0.27(-1.50%) |
Feb 27, 2006 | 18.32 | 18.53 | 18.10 | 18.17 | 3,279,462 | -0.09(-0.51%) |
Feb 24, 2006 | 18.39 | 18.43 | 18.15 | 18.26 | 4,835,975 | -0.16(-0.86%) |
Feb 23, 2006 | 18.38 | 18.59 | 18.26 | 18.42 | 2,875,365 | +0.03(+0.18%) |
Feb 22, 2006 | 18.24 | 18.42 | 18.18 | 18.39 | 2,618,113 | +0.22(+1.20%) |
Feb 21, 2006 | 18.24 | 18.25 | 18.04 | 18.17 | 2,294,946 | -0.11(-0.60%) |
Feb 17, 2006 | 18.41 | 18.46 | 18.21 | 18.28 | 3,676,601 | -0.13(-0.71%) |
Feb 16, 2006 | 18.49 | 18.49 | 18.29 | 18.41 | 3,591,643 | +0.03(+0.18%) |
Feb 15, 2006 | 18.22 | 18.43 | 18.12 | 18.38 | 5,188,987 | +0.02(+0.12%) |
Feb 14, 2006 | 17.88 | 18.37 | 17.84 | 18.36 | 7,944,424 | +0.50(+2.78%) |
Feb 13, 2006 | 17.80 | 17.88 | 17.73 | 17.86 | 4,599,413 | +0.02(+0.12%) |
Feb 10, 2006 | 17.67 | 17.85 | 17.59 | 17.84 | 4,733,806 | +0.17(+0.96%) |
Feb 09, 2006 | 17.61 | 17.76 | 17.60 | 17.67 | 3,863,360 | +0.06(+0.34%) |
Feb 08, 2006 | 17.78 | 17.78 | 17.54 | 17.61 | 5,249,959 | -0.09(-0.49%) |
Feb 07, 2006 | 17.82 | 17.88 | 17.62 | 17.70 | 4,552,906 | -0.18(-1.01%) |
Feb 06, 2006 | 17.67 | 17.90 | 17.63 | 17.88 | 3,680,995 | +0.13(+0.71%) |
Feb 03, 2006 | 17.89 | 17.96 | 17.69 | 17.75 | 6,772,782 | -0.23(-1.28%) |
Feb 02, 2006 | 18.24 | 18.26 | 17.80 | 17.98 | 10,130,610 | -0.07(-0.36%) |
Feb 01, 2006 | 17.80 | 18.10 | 17.80 | 18.05 | 7,540,144 | +0.22(+1.26%) |
Jan 31, 2006 | 17.95 | 17.96 | 17.80 | 17.82 | 3,635,220 | -0.17(-0.94%) |
Jan 30, 2006 | 17.81 | 18.04 | 17.76 | 17.99 | 4,044,627 | +0.13(+0.70%) |
Jan 27, 2006 | 17.82 | 17.93 | 17.78 | 17.86 | 2,721,563 | +0.02(+0.12%) |
Jan 26, 2006 | 17.83 | 17.89 | 17.76 | 17.84 | 7,134,949 | +0.07(+0.37%) |
Jan 25, 2006 | 17.71 | 17.84 | 17.59 | 17.78 | 6,159,222 | +0.08(+0.43%) |
Jan 24, 2006 | 17.94 | 18.02 | 17.70 | 17.70 | 5,809,139 | -0.14(-0.77%) |
Jan 23, 2006 | 17.73 | 17.86 | 17.68 | 17.84 | 7,879,973 | +0.22(+1.24%) |
Jan 20, 2006 | 17.91 | 18.24 | 17.53 | 17.62 | 5,845,209 | -0.19(-1.07%) |
Jan 19, 2006 | 17.92 | 17.98 | 17.70 | 17.81 | 3,271,588 | -0.11(-0.61%) |
Jan 18, 2006 | 18.08 | 18.13 | 17.82 | 17.92 | 2,731,634 | -0.26(-1.41%) |
Jan 17, 2006 | 18.00 | 18.20 | 17.94 | 18.18 | 3,043,449 | +0.02(+0.09%) |
Jan 13, 2006 | 18.23 | 18.28 | 17.96 | 18.16 | 3,110,646 | -0.08(-0.45%) |
Jan 12, 2006 | 18.51 | 18.56 | 18.24 | 18.24 | 2,969,660 | -0.34(-1.85%) |
Jan 11, 2006 | 18.77 | 18.89 | 18.56 | 18.59 | 2,975,153 | -0.12(-0.64%) |
Jan 10, 2006 | 18.42 | 18.74 | 18.23 | 18.71 | 3,150,561 | +0.19(+1.00%) |
Jan 09, 2006 | 18.60 | 18.83 | 18.40 | 18.52 | 4,402,400 | -0.15(-0.79%) |
Jan 06, 2006 | 18.46 | 18.71 | 18.35 | 18.67 | 3,770,713 | +0.29(+1.61%) |
Jan 05, 2006 | 18.33 | 18.37 | 18.24 | 18.37 | 2,911,252 | -0.06(-0.33%) |
Jan 04, 2006 | 18.26 | 18.45 | 18.24 | 18.43 | 3,828,388 | +0.14(+0.78%) |