Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 22.14 | 22.38 | 21.93 | 22.28 | 383,151 | +0.05(+0.23%) |
Jan 30, 2007 | 21.80 | 22.27 | 21.79 | 22.23 | 336,891 | +0.48(+2.22%) |
Jan 29, 2007 | 22.01 | 22.06 | 21.50 | 21.75 | 322,186 | -0.23(-1.04%) |
Jan 26, 2007 | 21.61 | 22.02 | 21.44 | 21.98 | 297,509 | +0.37(+1.74%) |
Jan 25, 2007 | 22.34 | 22.40 | 21.55 | 21.60 | 319,565 | -0.80(-3.58%) |
Jan 24, 2007 | 22.18 | 22.44 | 22.08 | 22.40 | 254,540 | +0.22(+0.97%) |
Jan 23, 2007 | 21.68 | 22.31 | 21.63 | 22.19 | 268,426 | +0.48(+2.22%) |
Jan 22, 2007 | 22.20 | 22.20 | 21.70 | 21.70 | 347,947 | -0.47(-2.12%) |
Jan 19, 2007 | 21.42 | 22.18 | 21.41 | 22.17 | 364,897 | +0.67(+3.13%) |
Jan 18, 2007 | 21.95 | 22.00 | 21.47 | 21.50 | 232,695 | -0.47(-2.14%) |
Jan 17, 2007 | 21.74 | 22.07 | 21.63 | 21.97 | 393,922 | +0.24(+1.11%) |
Jan 16, 2007 | 21.85 | 22.18 | 21.55 | 21.73 | 390,222 | -0.16(-0.73%) |
Jan 12, 2007 | 21.54 | 21.89 | 21.54 | 21.89 | 234,828 | +0.30(+1.38%) |
Jan 11, 2007 | 21.48 | 21.86 | 21.42 | 21.59 | 368,664 | +0.19(+0.87%) |
Jan 10, 2007 | 21.10 | 21.49 | 21.07 | 21.41 | 421,607 | +0.12(+0.59%) |
Jan 09, 2007 | 21.40 | 21.43 | 21.02 | 21.28 | 443,104 | -0.03(-0.12%) |
Jan 08, 2007 | 21.51 | 21.58 | 21.04 | 21.31 | 484,569 | -0.15(-0.70%) |
Jan 05, 2007 | 21.64 | 21.64 | 21.36 | 21.46 | 638,992 | -0.37(-1.68%) |
Jan 04, 2007 | 21.84 | 21.90 | 21.37 | 21.82 | 660,134 | +0.08(+0.36%) |
Jan 03, 2007 | 21.77 | 22.09 | 21.45 | 21.75 | 532,783 | +0.28(+1.30%) |
Dec 29, 2006 | 21.75 | 21.88 | 21.44 | 21.47 | 296,383 | -0.17(-0.78%) |
Dec 28, 2006 | 21.88 | 21.97 | 21.62 | 21.63 | 431,883 | -0.32(-1.47%) |
Dec 27, 2006 | 21.73 | 21.99 | 21.70 | 21.96 | 309,992 | +0.28(+1.27%) |
Dec 26, 2006 | 20.81 | 21.72 | 20.81 | 21.68 | 533,206 | +0.81(+3.90%) |
Dec 22, 2006 | 21.00 | 21.15 | 20.73 | 20.87 | 663,602 | -0.16(-0.74%) |
Dec 21, 2006 | 21.52 | 21.77 | 20.89 | 21.02 | 812,869 | -0.31(-1.45%) |
Dec 20, 2006 | 20.67 | 21.80 | 20.58 | 21.33 | 1,213,943 | +0.79(+3.84%) |
Dec 19, 2006 | 20.64 | 20.64 | 20.08 | 20.55 | 429,474 | -0.15(-0.71%) |
Dec 18, 2006 | 20.81 | 21.07 | 20.59 | 20.69 | 341,675 | +0.04(+0.21%) |
Dec 15, 2006 | 20.80 | 20.84 | 20.54 | 20.65 | 793,136 | -0.14(-0.68%) |
Dec 14, 2006 | 20.71 | 21.05 | 20.71 | 20.79 | 292,061 | +0.16(+0.75%) |
Dec 13, 2006 | 20.64 | 20.75 | 20.45 | 20.64 | 382,534 | +0.04(+0.21%) |
Dec 12, 2006 | 20.64 | 20.66 | 20.35 | 20.59 | 247,012 | -0.03(-0.13%) |
Dec 11, 2006 | 20.76 | 20.76 | 20.54 | 20.62 | 148,768 | -0.14(-0.66%) |
Dec 08, 2006 | 20.64 | 21.03 | 20.57 | 20.76 | 349,593 | -0.05(-0.23%) |
Dec 07, 2006 | 21.01 | 21.08 | 20.76 | 20.80 | 204,826 | -0.13(-0.62%) |
Dec 06, 2006 | 21.11 | 21.21 | 20.93 | 20.93 | 309,756 | -0.25(-1.16%) |
Dec 05, 2006 | 21.29 | 21.35 | 21.10 | 21.18 | 235,501 | +0.00(+0.00%) |
Dec 04, 2006 | 20.61 | 21.25 | 20.61 | 21.18 | 267,165 | +0.59(+2.85%) |
Dec 01, 2006 | 20.77 | 21.02 | 20.28 | 20.59 | 353,448 | -0.21(-1.01%) |
Nov 30, 2006 | 20.83 | 21.08 | 20.61 | 20.80 | 499,531 | -0.10(-0.49%) |
Nov 29, 2006 | 20.83 | 21.07 | 20.69 | 20.91 | 499,079 | +0.22(+1.04%) |
Nov 28, 2006 | 20.39 | 20.76 | 20.36 | 20.69 | 358,170 | +0.28(+1.39%) |
Nov 27, 2006 | 20.92 | 21.05 | 20.37 | 20.41 | 335,684 | -0.68(-3.25%) |
Nov 24, 2006 | 20.86 | 21.16 | 20.83 | 21.09 | 73,214 | +0.18(+0.87%) |
Nov 22, 2006 | 20.87 | 21.15 | 20.87 | 20.91 | 247,946 | +0.02(+0.10%) |
Nov 21, 2006 | 21.03 | 21.03 | 20.66 | 20.89 | 384,646 | -0.22(-1.06%) |
Nov 20, 2006 | 20.89 | 21.31 | 20.87 | 21.11 | 520,806 | +0.18(+0.84%) |
Nov 17, 2006 | 20.64 | 21.00 | 20.36 | 20.94 | 485,727 | +0.34(+1.63%) |
Nov 16, 2006 | 20.95 | 20.98 | 20.58 | 20.60 | 259,259 | -0.19(-0.91%) |
Nov 15, 2006 | 20.44 | 20.85 | 20.44 | 20.79 | 343,820 | +0.35(+1.73%) |
Nov 14, 2006 | 20.03 | 20.47 | 19.83 | 20.44 | 289,373 | +0.52(+2.60%) |
Nov 13, 2006 | 19.46 | 19.96 | 19.45 | 19.92 | 300,259 | +0.40(+2.05%) |
Nov 10, 2006 | 19.10 | 19.52 | 19.10 | 19.52 | 126,303 | +0.48(+2.51%) |
Nov 09, 2006 | 19.47 | 19.51 | 18.95 | 19.04 | 163,524 | -0.39(-2.02%) |
Nov 08, 2006 | 19.01 | 19.52 | 18.93 | 19.43 | 125,347 | +0.27(+1.42%) |
Nov 07, 2006 | 18.94 | 19.28 | 18.77 | 19.16 | 534,445 | +0.18(+0.93%) |
Nov 06, 2006 | 18.93 | 19.14 | 18.89 | 18.99 | 694,887 | +0.16(+0.82%) |
Nov 03, 2006 | 19.27 | 19.51 | 18.82 | 18.83 | 441,489 | -0.28(-1.44%) |
Nov 02, 2006 | 19.08 | 19.33 | 18.91 | 19.11 | 181,217 | -0.18(-0.94%) |
Nov 01, 2006 | 19.93 | 19.93 | 19.29 | 19.29 | 345,874 | -0.55(-2.78%) |
Oct 31, 2006 | 20.01 | 20.27 | 19.58 | 19.84 | 240,773 | -0.08(-0.39%) |
Oct 30, 2006 | 19.54 | 19.98 | 19.40 | 19.92 | 168,882 | +0.25(+1.29%) |
Oct 27, 2006 | 20.05 | 20.15 | 19.61 | 19.66 | 193,197 | -0.40(-2.00%) |
Oct 26, 2006 | 19.68 | 20.06 | 19.47 | 20.06 | 271,430 | +0.55(+2.83%) |
Oct 25, 2006 | 19.31 | 19.58 | 19.20 | 19.51 | 210,513 | +0.15(+0.78%) |
Oct 24, 2006 | 19.34 | 19.39 | 18.99 | 19.36 | 281,434 | -0.11(-0.58%) |
Oct 23, 2006 | 19.28 | 19.72 | 19.18 | 19.47 | 328,488 | +0.03(+0.15%) |
Oct 20, 2006 | 19.98 | 19.98 | 19.31 | 19.44 | 226,780 | -0.43(-2.15%) |
Oct 19, 2006 | 19.35 | 19.87 | 19.35 | 19.87 | 281,822 | +0.50(+2.56%) |
Oct 18, 2006 | 19.75 | 19.98 | 19.28 | 19.37 | 309,043 | -0.28(-1.42%) |
Oct 17, 2006 | 19.78 | 19.79 | 19.58 | 19.65 | 288,804 | -0.34(-1.68%) |
Oct 16, 2006 | 19.83 | 20.23 | 19.61 | 19.99 | 376,531 | +0.11(+0.56%) |
Oct 13, 2006 | 19.44 | 20.01 | 19.24 | 19.88 | 799,343 | +0.53(+2.72%) |
Oct 12, 2006 | 18.83 | 19.36 | 18.70 | 19.35 | 258,971 | +0.66(+3.53%) |
Oct 11, 2006 | 18.58 | 18.83 | 18.43 | 18.69 | 264,211 | +0.02(+0.09%) |
Oct 10, 2006 | 18.40 | 18.77 | 18.14 | 18.68 | 348,416 | +0.12(+0.63%) |
Oct 09, 2006 | 18.15 | 18.74 | 18.12 | 18.56 | 378,202 | +0.37(+2.01%) |
Oct 06, 2006 | 18.13 | 18.32 | 17.88 | 18.19 | 535,274 | +0.19(+1.03%) |
Oct 05, 2006 | 17.77 | 18.08 | 17.59 | 18.01 | 297,720 | +0.21(+1.16%) |
Oct 04, 2006 | 17.15 | 17.87 | 17.08 | 17.80 | 320,475 | +0.56(+3.25%) |
Oct 03, 2006 | 17.18 | 17.48 | 17.01 | 17.24 | 340,510 | +0.06(+0.33%) |
Oct 02, 2006 | 17.11 | 17.35 | 17.02 | 17.18 | 305,062 | +0.01(+0.08%) |
Sep 29, 2006 | 17.49 | 17.65 | 17.13 | 17.17 | 417,025 | -0.26(-1.48%) |
Sep 28, 2006 | 17.56 | 17.91 | 17.14 | 17.43 | 410,985 | -0.03(-0.15%) |
Sep 27, 2006 | 17.17 | 17.51 | 17.05 | 17.46 | 260,798 | +0.18(+1.05%) |
Sep 26, 2006 | 17.36 | 17.46 | 17.19 | 17.28 | 333,300 | -0.04(-0.22%) |
Sep 25, 2006 | 17.17 | 17.44 | 16.98 | 17.31 | 395,154 | +0.23(+1.34%) |
Sep 22, 2006 | 16.96 | 17.20 | 16.81 | 17.09 | 647,453 | +0.07(+0.43%) |
Sep 21, 2006 | 17.34 | 17.39 | 16.96 | 17.01 | 499,759 | -0.19(-1.13%) |
Sep 20, 2006 | 17.36 | 17.46 | 17.09 | 17.21 | 520,302 | +0.05(+0.28%) |
Sep 19, 2006 | 17.27 | 17.32 | 17.03 | 17.16 | 618,233 | -0.03(-0.20%) |
Sep 18, 2006 | 17.19 | 17.42 | 17.05 | 17.19 | 503,234 | +0.07(+0.40%) |
Sep 15, 2006 | 17.21 | 17.62 | 17.06 | 17.12 | 638,767 | +0.05(+0.28%) |
Sep 14, 2006 | 17.05 | 17.16 | 16.84 | 17.08 | 244,519 | -0.00(-0.03%) |
Sep 13, 2006 | 16.98 | 17.18 | 16.82 | 17.08 | 446,482 | +0.13(+0.76%) |
Sep 12, 2006 | 16.86 | 17.12 | 16.85 | 16.95 | 628,038 | +0.16(+0.92%) |
Sep 11, 2006 | 16.75 | 16.93 | 16.72 | 16.80 | 554,536 | -0.02(-0.10%) |
Sep 08, 2006 | 16.81 | 16.93 | 16.73 | 16.81 | 298,089 | +0.09(+0.54%) |
Sep 07, 2006 | 16.88 | 16.94 | 16.67 | 16.72 | 582,168 | -0.22(-1.30%) |
Sep 06, 2006 | 17.10 | 17.24 | 16.94 | 16.94 | 614,301 | -0.31(-1.80%) |
Sep 05, 2006 | 17.29 | 17.41 | 17.08 | 17.25 | 1,122,544 | +0.02(+0.13%) |
Sep 01, 2006 | 17.21 | 17.45 | 17.19 | 17.23 | 400,595 | -0.02(-0.10%) |
Aug 31, 2006 | 17.32 | 17.46 | 17.20 | 17.25 | 578,050 | +0.03(+0.15%) |
Aug 30, 2006 | 17.30 | 17.52 | 17.17 | 17.22 | 419,732 | +0.01(+0.05%) |
Aug 29, 2006 | 17.32 | 17.65 | 17.11 | 17.21 | 646,359 | -0.00(-0.02%) |
Aug 28, 2006 | 17.23 | 17.32 | 17.09 | 17.22 | 715,324 | -0.11(-0.62%) |
Aug 25, 2006 | 17.78 | 17.92 | 17.18 | 17.33 | 690,254 | -0.58(-3.25%) |
Aug 24, 2006 | 18.68 | 18.52 | 17.32 | 17.91 | 2,085,782 | -0.77(-4.11%) |
Aug 23, 2006 | 19.74 | 19.74 | 18.61 | 18.68 | 370,284 | -0.71(-3.67%) |
Aug 22, 2006 | 19.70 | 19.71 | 19.35 | 19.39 | 1,353,661 | -0.25(-1.25%) |
Aug 21, 2006 | 19.87 | 19.96 | 19.61 | 19.63 | 318,381 | -0.39(-1.96%) |
Aug 18, 2006 | 19.89 | 20.18 | 19.61 | 20.02 | 246,479 | +0.24(+1.20%) |
Aug 17, 2006 | 19.12 | 19.92 | 19.12 | 19.79 | 388,490 | +0.54(+2.80%) |
Aug 16, 2006 | 18.94 | 19.27 | 18.75 | 19.25 | 158,271 | +0.32(+1.71%) |
Aug 15, 2006 | 18.86 | 19.13 | 18.42 | 18.93 | 339,707 | +0.38(+2.04%) |
Aug 14, 2006 | 18.71 | 19.21 | 18.54 | 18.55 | 196,068 | -0.01(-0.07%) |
Aug 11, 2006 | 18.63 | 18.65 | 18.41 | 18.56 | 136,526 | -0.04(-0.23%) |
Aug 10, 2006 | 18.37 | 18.69 | 18.21 | 18.60 | 301,713 | +0.10(+0.54%) |
Aug 09, 2006 | 19.15 | 19.47 | 18.48 | 18.50 | 260,253 | -0.46(-2.41%) |
Aug 08, 2006 | 19.84 | 19.88 | 18.88 | 18.96 | 335,159 | -0.75(-3.82%) |
Aug 07, 2006 | 19.69 | 19.92 | 19.39 | 19.71 | 183,362 | -0.16(-0.82%) |
Aug 04, 2006 | 20.14 | 20.83 | 19.61 | 19.88 | 309,157 | -0.09(-0.47%) |
Aug 03, 2006 | 19.17 | 20.10 | 19.17 | 19.97 | 247,419 | +0.63(+3.27%) |
Aug 02, 2006 | 19.21 | 19.52 | 19.07 | 19.34 | 131,201 | +0.27(+1.40%) |
Aug 01, 2006 | 19.42 | 19.56 | 18.91 | 19.07 | 184,515 | -0.53(-2.70%) |
Jul 31, 2006 | 19.15 | 19.68 | 19.14 | 19.60 | 255,775 | +0.11(+0.58%) |
Jul 28, 2006 | 18.99 | 19.69 | 18.83 | 19.49 | 239,113 | +0.66(+3.52%) |
Jul 27, 2006 | 19.08 | 19.51 | 18.82 | 18.83 | 248,210 | -0.11(-0.57%) |
Jul 26, 2006 | 18.89 | 19.21 | 18.56 | 18.93 | 383,627 | -0.08(-0.43%) |
Jul 25, 2006 | 18.83 | 19.36 | 18.61 | 19.02 | 377,408 | +0.26(+1.38%) |
Jul 24, 2006 | 17.67 | 18.95 | 17.96 | 18.76 | 407,763 | +1.09(+6.14%) |
Jul 21, 2006 | 18.05 | 18.05 | 17.63 | 17.67 | 421,145 | -0.47(-2.56%) |
Jul 20, 2006 | 18.84 | 18.97 | 18.06 | 18.14 | 338,270 | -0.64(-3.42%) |
Jul 19, 2006 | 18.00 | 18.83 | 17.92 | 18.78 | 546,265 | +0.78(+4.31%) |
Jul 18, 2006 | 18.09 | 18.40 | 17.58 | 18.00 | 258,034 | -0.02(-0.10%) |
Jul 17, 2006 | 18.29 | 18.52 | 17.95 | 18.02 | 389,038 | -0.27(-1.46%) |
Jul 14, 2006 | 18.66 | 18.66 | 17.91 | 18.29 | 399,460 | -0.34(-1.85%) |
Jul 13, 2006 | 19.46 | 19.48 | 18.56 | 18.63 | 539,930 | -0.87(-4.48%) |
Jul 12, 2006 | 20.28 | 20.45 | 19.47 | 19.51 | 292,207 | -0.85(-4.19%) |
Jul 11, 2006 | 19.98 | 20.38 | 19.79 | 20.36 | 231,126 | +0.30(+1.50%) |
Jul 10, 2006 | 20.11 | 20.44 | 19.91 | 20.06 | 222,923 | +0.06(+0.28%) |
Jul 07, 2006 | 20.40 | 20.52 | 19.94 | 20.00 | 241,759 | -0.50(-2.44%) |
Jul 06, 2006 | 20.45 | 20.91 | 20.45 | 20.50 | 243,721 | +0.28(+1.38%) |
Jul 05, 2006 | 21.11 | 21.14 | 20.11 | 20.22 | 513,888 | -1.02(-4.79%) |
Jul 03, 2006 | 21.04 | 21.24 | 20.98 | 21.24 | 108,954 | +0.05(+0.24%) |
Jun 30, 2006 | 21.01 | 21.32 | 21.01 | 21.19 | 1,312,759 | +0.21(+0.99%) |
Jun 29, 2006 | 19.90 | 20.99 | 19.90 | 20.98 | 393,915 | +1.25(+6.33%) |
Jun 28, 2006 | 19.77 | 19.90 | 19.39 | 19.73 | 327,527 | +0.07(+0.35%) |
Jun 27, 2006 | 20.17 | 20.54 | 19.64 | 19.66 | 291,492 | -0.56(-2.77%) |
Jun 26, 2006 | 20.02 | 20.31 | 19.95 | 20.22 | 240,713 | +0.29(+1.47%) |
Jun 23, 2006 | 19.68 | 20.24 | 19.32 | 19.93 | 336,350 | +0.18(+0.92%) |
Jun 22, 2006 | 20.38 | 20.25 | 19.71 | 19.75 | 400,489 | -0.63(-3.09%) |
Jun 21, 2006 | 19.72 | 20.52 | 19.72 | 20.38 | 272,739 | +0.63(+3.19%) |
Jun 20, 2006 | 19.85 | 19.96 | 19.64 | 19.75 | 397,954 | -0.18(-0.89%) |
Jun 19, 2006 | 20.39 | 20.54 | 19.92 | 19.92 | 297,490 | -0.47(-2.32%) |
Jun 16, 2006 | 20.51 | 20.63 | 20.23 | 20.40 | 895,336 | -0.12(-0.61%) |
Jun 15, 2006 | 19.85 | 20.58 | 19.85 | 20.52 | 487,157 | +0.79(+4.02%) |
Jun 14, 2006 | 20.18 | 20.18 | 19.63 | 19.73 | 630,248 | -0.37(-1.86%) |
Jun 13, 2006 | 20.29 | 20.82 | 19.92 | 20.11 | 533,879 | -0.28(-1.35%) |
Jun 12, 2006 | 20.55 | 20.76 | 20.38 | 20.38 | 769,750 | -0.20(-0.96%) |
Jun 09, 2006 | 20.45 | 20.64 | 20.33 | 20.58 | 478,413 | +0.13(+0.65%) |
Jun 08, 2006 | 20.27 | 20.56 | 19.90 | 20.45 | 426,526 | +0.08(+0.40%) |
Jun 07, 2006 | 20.33 | 20.64 | 20.05 | 20.36 | 558,514 | +0.03(+0.17%) |
Jun 06, 2006 | 20.50 | 20.67 | 20.08 | 20.33 | 422,659 | -0.22(-1.05%) |
Jun 05, 2006 | 21.03 | 21.25 | 20.52 | 20.55 | 430,542 | -0.63(-2.97%) |
Jun 02, 2006 | 21.18 | 21.42 | 20.45 | 21.17 | 575,520 | +0.34(+1.63%) |
Jun 01, 2006 | 20.08 | 20.85 | 19.94 | 20.83 | 536,973 | +0.74(+3.67%) |
May 31, 2006 | 20.56 | 20.70 | 19.97 | 20.10 | 1,187,302 | -0.37(-1.83%) |
May 30, 2006 | 21.78 | 21.78 | 20.47 | 20.47 | 1,143,368 | -1.56(-7.10%) |
May 26, 2006 | 22.70 | 23.16 | 21.77 | 22.04 | 1,017,123 | -1.38(-5.89%) |
May 25, 2006 | 23.22 | 23.41 | 22.70 | 23.41 | 579,577 | +0.56(+2.47%) |
May 24, 2006 | 22.68 | 23.10 | 22.09 | 22.85 | 429,906 | +0.17(+0.74%) |
May 23, 2006 | 23.06 | 23.25 | 22.57 | 22.68 | 525,142 | -0.25(-1.07%) |
May 22, 2006 | 22.78 | 23.10 | 22.51 | 22.93 | 500,625 | -0.16(-0.67%) |
May 19, 2006 | 23.48 | 23.65 | 22.70 | 23.08 | 613,992 | -0.47(-2.01%) |
May 18, 2006 | 23.92 | 23.93 | 23.47 | 23.56 | 400,003 | -0.25(-1.07%) |
May 17, 2006 | 23.80 | 24.29 | 23.53 | 23.81 | 335,816 | -0.32(-1.32%) |
May 16, 2006 | 24.04 | 24.32 | 23.80 | 24.13 | 396,412 | +0.24(+1.01%) |
May 15, 2006 | 23.69 | 24.03 | 23.59 | 23.89 | 428,253 | +0.17(+0.71%) |
May 12, 2006 | 24.18 | 24.41 | 23.65 | 23.72 | 580,847 | -0.62(-2.57%) |
May 11, 2006 | 24.41 | 24.70 | 24.08 | 24.34 | 521,523 | -0.09(-0.37%) |
May 10, 2006 | 24.51 | 24.76 | 24.20 | 24.44 | 359,145 | -0.19(-0.79%) |
May 09, 2006 | 24.20 | 24.90 | 24.03 | 24.63 | 343,077 | +0.28(+1.15%) |
May 08, 2006 | 24.26 | 24.47 | 24.10 | 24.35 | 219,290 | -0.06(-0.25%) |
May 05, 2006 | 24.16 | 24.66 | 23.93 | 24.41 | 372,102 | +0.43(+1.80%) |
May 04, 2006 | 23.38 | 24.16 | 23.38 | 23.98 | 201,217 | +0.50(+2.13%) |
May 03, 2006 | 23.38 | 23.57 | 23.18 | 23.48 | 198,981 | +0.22(+0.94%) |
May 02, 2006 | 23.01 | 23.60 | 22.74 | 23.26 | 366,341 | +0.38(+1.68%) |
May 01, 2006 | 23.14 | 23.25 | 22.71 | 22.88 | 280,359 | -0.15(-0.65%) |
Apr 28, 2006 | 22.44 | 23.11 | 22.38 | 23.03 | 511,370 | +0.58(+2.59%) |
Apr 27, 2006 | 22.61 | 23.01 | 22.03 | 22.44 | 317,499 | -0.38(-1.68%) |
Apr 26, 2006 | 22.81 | 22.91 | 22.50 | 22.83 | 820,214 | +0.15(+0.66%) |
Apr 25, 2006 | 22.29 | 22.72 | 22.07 | 22.68 | 462,329 | +0.35(+1.58%) |
Apr 24, 2006 | 22.77 | 22.77 | 22.13 | 22.32 | 195,855 | -0.40(-1.76%) |
Apr 21, 2006 | 22.85 | 22.90 | 22.39 | 22.72 | 454,286 | +0.03(+0.11%) |
Apr 20, 2006 | 22.64 | 22.82 | 22.34 | 22.70 | 511,405 | +0.07(+0.30%) |
Apr 19, 2006 | 22.12 | 22.67 | 22.08 | 22.63 | 615,693 | +0.40(+1.80%) |
Apr 18, 2006 | 21.31 | 22.23 | 21.39 | 22.23 | 314,419 | +0.92(+4.33%) |
Apr 17, 2006 | 21.21 | 21.35 | 21.05 | 21.31 | 276,249 | +0.19(+0.92%) |
Apr 13, 2006 | 21.19 | 21.42 | 20.98 | 21.11 | 276,121 | -0.03(-0.12%) |
Apr 12, 2006 | 21.15 | 21.20 | 20.79 | 21.14 | 247,305 | -0.01(-0.04%) |
Apr 11, 2006 | 21.05 | 21.25 | 20.92 | 21.15 | 355,387 | +0.09(+0.45%) |
Apr 10, 2006 | 21.30 | 21.30 | 20.89 | 21.05 | 543,236 | -0.13(-0.63%) |
Apr 07, 2006 | 21.50 | 21.66 | 20.95 | 21.19 | 210,293 | -0.16(-0.73%) |
Apr 06, 2006 | 21.35 | 21.44 | 21.03 | 21.34 | 284,918 | -0.16(-0.72%) |
Apr 05, 2006 | 20.98 | 21.53 | 20.93 | 21.50 | 576,903 | +0.41(+1.94%) |
Apr 04, 2006 | 21.06 | 21.22 | 20.91 | 21.09 | 763,141 | -0.08(-0.37%) |
Apr 03, 2006 | 21.48 | 21.48 | 21.10 | 21.17 | 201,073 | -0.31(-1.46%) |
Mar 31, 2006 | 21.37 | 21.53 | 21.18 | 21.48 | 359,934 | +0.10(+0.46%) |
Mar 30, 2006 | 21.14 | 21.44 | 20.95 | 21.38 | 285,626 | +0.16(+0.77%) |
Mar 29, 2006 | 20.79 | 21.23 | 20.61 | 21.22 | 663,780 | +0.55(+2.65%) |
Mar 28, 2006 | 20.79 | 20.81 | 20.48 | 20.67 | 362,592 | -0.06(-0.27%) |
Mar 27, 2006 | 20.76 | 20.83 | 20.52 | 20.73 | 171,047 | -0.11(-0.52%) |
Mar 24, 2006 | 20.81 | 20.85 | 20.64 | 20.83 | 257,686 | +0.06(+0.27%) |
Mar 23, 2006 | 20.71 | 20.79 | 20.48 | 20.78 | 229,571 | +0.10(+0.48%) |
Mar 22, 2006 | 20.44 | 20.81 | 20.33 | 20.68 | 501,156 | +0.27(+1.33%) |
Mar 21, 2006 | 20.88 | 21.04 | 20.41 | 20.41 | 300,526 | -0.58(-2.75%) |
Mar 20, 2006 | 20.89 | 21.01 | 20.74 | 20.98 | 230,272 | -0.00(-0.02%) |
Mar 17, 2006 | 21.02 | 21.04 | 20.71 | 20.99 | 880,689 | -0.04(-0.18%) |
Mar 16, 2006 | 20.90 | 21.10 | 20.73 | 21.03 | 398,279 | +0.28(+1.37%) |
Mar 15, 2006 | 20.78 | 20.79 | 20.57 | 20.74 | 316,439 | +0.03(+0.13%) |
Mar 14, 2006 | 20.35 | 20.72 | 20.20 | 20.72 | 382,204 | +0.28(+1.39%) |
Mar 13, 2006 | 20.46 | 20.49 | 20.35 | 20.43 | 341,081 | -0.07(-0.36%) |
Mar 10, 2006 | 20.36 | 20.54 | 20.17 | 20.51 | 298,047 | +0.11(+0.53%) |
Mar 09, 2006 | 20.60 | 20.77 | 20.19 | 20.40 | 311,204 | -0.20(-0.98%) |
Mar 08, 2006 | 20.56 | 20.89 | 20.46 | 20.60 | 366,882 | -0.06(-0.29%) |
Mar 07, 2006 | 21.08 | 21.18 | 20.62 | 20.66 | 264,101 | -0.59(-2.78%) |
Mar 06, 2006 | 21.10 | 21.43 | 20.96 | 21.25 | 358,214 | +0.10(+0.47%) |
Mar 03, 2006 | 21.51 | 21.51 | 20.98 | 21.15 | 338,061 | -0.39(-1.80%) |
Mar 02, 2006 | 21.34 | 21.65 | 21.14 | 21.54 | 474,323 | +0.09(+0.40%) |
Mar 01, 2006 | 21.45 | 21.62 | 21.18 | 21.45 | 443,886 | -0.05(-0.24%) |
Feb 28, 2006 | 20.35 | 22.37 | 20.37 | 21.51 | 1,513,142 | +1.16(+5.70%) |
Feb 27, 2006 | 20.14 | 20.44 | 19.98 | 20.35 | 270,209 | +0.14(+0.68%) |
Feb 24, 2006 | 20.04 | 20.30 | 19.93 | 20.21 | 320,055 | +0.07(+0.34%) |
Feb 23, 2006 | 20.11 | 20.30 | 20.04 | 20.14 | 145,212 | -0.13(-0.66%) |
Feb 22, 2006 | 20.03 | 20.27 | 19.70 | 20.27 | 262,154 | +0.38(+1.93%) |
Feb 21, 2006 | 20.03 | 20.11 | 19.58 | 19.89 | 190,933 | -0.09(-0.47%) |
Feb 17, 2006 | 20.20 | 20.20 | 19.88 | 19.98 | 276,573 | -0.13(-0.64%) |
Feb 16, 2006 | 19.78 | 20.18 | 19.74 | 20.11 | 307,332 | +0.29(+1.46%) |
Feb 15, 2006 | 19.65 | 19.84 | 19.31 | 19.83 | 260,216 | +0.09(+0.46%) |
Feb 14, 2006 | 19.69 | 19.95 | 19.57 | 19.74 | 344,711 | -0.14(-0.72%) |
Feb 13, 2006 | 19.70 | 19.92 | 19.61 | 19.88 | 227,943 | +0.03(+0.17%) |
Feb 10, 2006 | 19.61 | 19.95 | 19.34 | 19.84 | 184,708 | +0.29(+1.50%) |
Feb 09, 2006 | 19.74 | 19.88 | 19.52 | 19.55 | 227,082 | -0.17(-0.85%) |
Feb 08, 2006 | 19.22 | 19.74 | 19.14 | 19.72 | 268,117 | +0.50(+2.62%) |
Feb 07, 2006 | 19.27 | 19.74 | 19.06 | 19.21 | 280,383 | -0.16(-0.80%) |
Feb 06, 2006 | 18.80 | 19.52 | 18.71 | 19.37 | 272,147 | +0.55(+2.91%) |
Feb 03, 2006 | 18.97 | 19.11 | 18.79 | 18.82 | 314,886 | -0.23(-1.22%) |
Feb 02, 2006 | 19.22 | 19.52 | 18.88 | 19.05 | 318,098 | -0.30(-1.54%) |