Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 31.78 | 31.99 | 31.60 | 31.87 | 176,487 | -0.01(-0.04%) |
Dec 28, 2006 | 31.90 | 32.17 | 31.63 | 31.88 | 255,672 | +0.12(+0.39%) |
Dec 27, 2006 | 31.31 | 31.86 | 31.08 | 31.76 | 336,026 | +0.35(+1.11%) |
Dec 26, 2006 | 31.53 | 31.75 | 31.34 | 31.41 | 175,610 | -0.15(-0.48%) |
Dec 22, 2006 | 31.62 | 31.67 | 31.02 | 31.56 | 120,677 | -0.12(-0.39%) |
Dec 21, 2006 | 31.29 | 31.97 | 31.29 | 31.68 | 167,282 | +0.33(+1.05%) |
Dec 20, 2006 | 31.49 | 31.55 | 30.88 | 31.36 | 320,101 | -0.20(-0.63%) |
Dec 19, 2006 | 31.83 | 31.83 | 31.08 | 31.55 | 494,689 | -0.51(-1.60%) |
Dec 18, 2006 | 32.17 | 32.68 | 31.81 | 32.07 | 309,436 | -0.88(-2.66%) |
Dec 15, 2006 | 33.29 | 33.37 | 32.79 | 32.94 | 262,246 | +0.10(+0.29%) |
Dec 14, 2006 | 33.12 | 33.54 | 32.58 | 32.85 | 461,963 | -0.21(-0.64%) |
Dec 13, 2006 | 31.20 | 33.57 | 31.18 | 33.06 | 1,249,142 | +2.36(+7.69%) |
Dec 12, 2006 | 31.63 | 31.69 | 30.60 | 30.70 | 350,344 | -0.76(-2.41%) |
Dec 11, 2006 | 30.12 | 31.75 | 30.12 | 31.46 | 402,939 | +1.53(+5.12%) |
Dec 08, 2006 | 29.16 | 29.95 | 28.85 | 29.93 | 474,235 | +0.44(+1.51%) |
Dec 07, 2006 | 29.80 | 29.84 | 29.46 | 29.48 | 101,392 | -0.32(-1.08%) |
Dec 06, 2006 | 30.39 | 30.42 | 29.77 | 29.80 | 107,090 | -0.45(-1.49%) |
Dec 05, 2006 | 29.77 | 30.53 | 29.55 | 30.25 | 283,431 | +0.89(+3.03%) |
Dec 04, 2006 | 28.98 | 29.41 | 28.31 | 29.36 | 639,911 | +0.36(+1.25%) |
Dec 01, 2006 | 29.72 | 30.56 | 28.30 | 29.00 | 647,070 | -0.12(-0.42%) |
Nov 30, 2006 | 29.53 | 29.69 | 28.95 | 29.12 | 194,164 | -0.16(-0.54%) |
Nov 29, 2006 | 29.02 | 29.47 | 28.78 | 29.28 | 427,045 | +0.11(+0.38%) |
Nov 28, 2006 | 29.43 | 30.05 | 28.07 | 29.17 | 520,695 | -0.55(-1.87%) |
Nov 27, 2006 | 31.55 | 31.73 | 29.34 | 29.73 | 343,185 | -1.26(-4.06%) |
Nov 24, 2006 | 31.14 | 31.37 | 30.66 | 30.99 | 182,477 | +0.75(+2.49%) |
Nov 22, 2006 | 29.99 | 30.64 | 29.96 | 30.23 | 260,055 | +0.17(+0.57%) |
Nov 21, 2006 | 30.48 | 30.48 | 29.43 | 30.06 | 611,568 | -0.73(-2.38%) |
Nov 20, 2006 | 32.00 | 32.00 | 30.73 | 30.79 | 519,234 | -0.31(-1.01%) |
Nov 17, 2006 | 30.17 | 31.49 | 30.13 | 31.11 | 666,355 | +0.68(+2.25%) |
Nov 16, 2006 | 30.23 | 30.80 | 30.02 | 30.42 | 778,266 | +0.75(+2.54%) |
Nov 15, 2006 | 28.51 | 30.06 | 28.51 | 29.67 | 979,444 | +1.33(+4.68%) |
Nov 14, 2006 | 27.38 | 28.44 | 27.04 | 28.34 | 612,883 | +1.08(+3.97%) |
Nov 13, 2006 | 26.49 | 27.56 | 26.45 | 27.26 | 644,002 | +1.36(+5.23%) |
Nov 10, 2006 | 25.43 | 25.91 | 25.33 | 25.91 | 448,376 | +0.47(+1.86%) |
Nov 09, 2006 | 25.54 | 25.54 | 25.19 | 25.43 | 69,542 | -0.10(-0.40%) |
Nov 08, 2006 | 25.96 | 25.98 | 25.27 | 25.54 | 126,083 | -0.47(-1.82%) |
Nov 07, 2006 | 25.91 | 26.11 | 25.88 | 26.01 | 99,200 | +0.10(+0.40%) |
Nov 06, 2006 | 25.20 | 26.17 | 25.20 | 25.91 | 133,534 | +0.75(+2.97%) |
Nov 03, 2006 | 24.61 | 25.35 | 24.50 | 25.16 | 154,133 | +0.69(+2.83%) |
Nov 02, 2006 | 24.64 | 24.64 | 23.27 | 24.47 | 465,323 | -0.20(-0.80%) |
Nov 01, 2006 | 26.08 | 26.12 | 24.64 | 24.67 | 473,943 | -1.27(-4.91%) |
Oct 31, 2006 | 26.25 | 26.28 | 25.65 | 25.94 | 570,806 | +0.31(+1.23%) |
Oct 30, 2006 | 24.97 | 25.70 | 24.92 | 25.63 | 433,620 | +0.67(+2.69%) |
Oct 27, 2006 | 24.81 | 25.59 | 24.72 | 24.96 | 158,955 | +0.14(+0.58%) |
Oct 26, 2006 | 25.12 | 25.24 | 23.96 | 24.81 | 446,915 | -0.72(-2.82%) |
Oct 25, 2006 | 27.34 | 27.34 | 25.15 | 25.53 | 463,862 | -1.98(-7.21%) |
Oct 24, 2006 | 27.14 | 27.52 | 24.85 | 27.52 | 690,461 | -0.05(-0.17%) |
Oct 23, 2006 | 26.00 | 27.68 | 25.94 | 27.56 | 443,262 | +1.59(+6.11%) |
Oct 20, 2006 | 25.33 | 25.98 | 25.19 | 25.98 | 71,149 | +0.66(+2.62%) |
Oct 19, 2006 | 24.97 | 25.52 | 24.97 | 25.31 | 99,931 | +0.27(+1.09%) |
Oct 18, 2006 | 24.91 | 25.04 | 24.75 | 25.04 | 85,613 | +0.16(+0.66%) |
Oct 17, 2006 | 25.07 | 25.09 | 24.87 | 24.87 | 130,319 | -0.19(-0.76%) |
Oct 16, 2006 | 24.68 | 25.32 | 24.66 | 25.07 | 158,370 | +0.31(+1.27%) |
Oct 13, 2006 | 25.37 | 25.41 | 24.59 | 24.75 | 110,450 | -0.53(-2.09%) |
Oct 12, 2006 | 25.20 | 25.74 | 25.17 | 25.28 | 202,784 | +0.15(+0.60%) |
Oct 11, 2006 | 25.84 | 25.93 | 25.02 | 25.13 | 333,981 | -0.98(-3.75%) |
Oct 10, 2006 | 24.85 | 26.28 | 24.85 | 26.11 | 552,690 | +1.68(+6.89%) |
Oct 09, 2006 | 24.60 | 24.67 | 22.69 | 24.42 | 500,825 | -0.18(-0.72%) |
Oct 06, 2006 | 25.13 | 25.22 | 24.40 | 24.60 | 191,389 | -0.53(-2.10%) |
Oct 05, 2006 | 25.30 | 25.33 | 24.98 | 25.13 | 146,098 | -0.24(-0.94%) |
Oct 04, 2006 | 25.15 | 25.76 | 24.85 | 25.37 | 416,526 | +1.02(+4.19%) |
Oct 03, 2006 | 23.48 | 24.46 | 23.36 | 24.35 | 204,976 | +0.76(+3.22%) |
Oct 02, 2006 | 23.52 | 23.70 | 23.38 | 23.59 | 237,556 | +0.09(+0.38%) |
Sep 29, 2006 | 23.22 | 23.50 | 23.20 | 23.50 | 211,258 | +0.29(+1.24%) |
Sep 28, 2006 | 23.45 | 23.49 | 23.15 | 23.21 | 184,814 | -0.24(-1.02%) |
Sep 27, 2006 | 22.61 | 24.11 | 22.50 | 23.45 | 337,049 | +0.49(+2.15%) |
Sep 26, 2006 | 22.93 | 23.00 | 22.51 | 22.96 | 214,034 | -0.24(-1.03%) |
Sep 25, 2006 | 22.96 | 23.41 | 22.90 | 23.20 | 114,687 | +0.29(+1.25%) |
Sep 22, 2006 | 22.96 | 23.05 | 22.59 | 22.91 | 170,643 | -0.31(-1.33%) |
Sep 21, 2006 | 23.61 | 23.92 | 22.26 | 23.22 | 620,188 | -0.25(-1.08%) |
Sep 20, 2006 | 22.25 | 23.68 | 22.25 | 23.47 | 635,820 | +1.33(+6.00%) |
Sep 19, 2006 | 22.21 | 22.67 | 22.11 | 22.14 | 490,891 | +0.10(+0.47%) |
Sep 18, 2006 | 21.01 | 22.53 | 20.94 | 22.04 | 598,857 | +0.84(+3.97%) |
Sep 15, 2006 | 20.71 | 21.20 | 20.68 | 21.20 | 297,894 | +0.52(+2.52%) |
Sep 14, 2006 | 20.64 | 20.74 | 20.56 | 20.68 | 639,765 | +0.02(+0.10%) |
Sep 13, 2006 | 20.80 | 20.99 | 20.60 | 20.66 | 94,525 | -0.10(-0.46%) |
Sep 12, 2006 | 20.53 | 20.84 | 20.37 | 20.75 | 562,333 | +0.37(+1.81%) |
Sep 11, 2006 | 20.60 | 20.67 | 20.17 | 20.38 | 195,041 | -0.14(-0.70%) |
Sep 08, 2006 | 20.53 | 20.77 | 20.23 | 20.53 | 173,857 | -0.01(-0.03%) |
Sep 07, 2006 | 20.52 | 20.53 | 19.37 | 20.53 | 344,208 | +0.05(+0.23%) |
Sep 06, 2006 | 21.36 | 21.59 | 20.23 | 20.49 | 403,085 | -0.78(-3.67%) |
Sep 05, 2006 | 20.84 | 21.29 | 20.68 | 21.27 | 460,940 | +0.66(+3.22%) |
Sep 01, 2006 | 20.02 | 20.67 | 20.02 | 20.60 | 382,778 | +0.53(+2.66%) |
Aug 31, 2006 | 19.78 | 20.07 | 19.73 | 20.07 | 175,610 | +0.29(+1.49%) |
Aug 30, 2006 | 19.85 | 19.92 | 19.65 | 19.77 | 301,693 | +0.03(+0.17%) |
Aug 29, 2006 | 19.73 | 19.84 | 19.58 | 19.74 | 151,065 | +0.06(+0.31%) |
Aug 28, 2006 | 19.17 | 20.12 | 19.13 | 19.68 | 334,711 | +0.66(+3.49%) |
Aug 25, 2006 | 18.99 | 19.13 | 18.83 | 19.01 | 82,399 | +0.08(+0.43%) |
Aug 24, 2006 | 18.82 | 18.94 | 18.73 | 18.93 | 876,445 | +0.11(+0.58%) |
Aug 23, 2006 | 18.88 | 18.88 | 18.59 | 18.82 | 321,562 | -0.05(-0.29%) |
Aug 22, 2006 | 18.29 | 19.03 | 18.29 | 18.88 | 212,573 | +0.60(+3.30%) |
Aug 21, 2006 | 18.31 | 18.38 | 18.06 | 18.28 | 161,146 | +0.21(+1.17%) |
Aug 18, 2006 | 17.74 | 18.28 | 17.74 | 18.06 | 283,577 | +0.29(+1.62%) |
Aug 17, 2006 | 17.45 | 17.96 | 17.45 | 17.78 | 739,842 | +0.73(+4.30%) |
Aug 16, 2006 | 15.95 | 17.21 | 15.93 | 17.04 | 895,730 | +1.16(+7.33%) |
Aug 15, 2006 | 15.59 | 15.93 | 15.56 | 15.88 | 173,272 | +0.28(+1.80%) |
Aug 14, 2006 | 15.48 | 15.77 | 15.46 | 15.60 | 202,200 | +0.14(+0.89%) |
Aug 11, 2006 | 15.61 | 15.61 | 15.37 | 15.46 | 96,278 | +0.12(+0.76%) |
Aug 10, 2006 | 15.33 | 15.37 | 15.06 | 15.35 | 88,097 | -0.12(-0.75%) |
Aug 09, 2006 | 15.69 | 15.78 | 15.16 | 15.46 | 69,250 | -0.25(-1.61%) |
Aug 08, 2006 | 15.67 | 15.98 | 15.64 | 15.72 | 42,076 | -0.05(-0.35%) |
Aug 07, 2006 | 15.98 | 15.98 | 15.64 | 15.77 | 22,937 | -0.24(-1.50%) |
Aug 04, 2006 | 16.01 | 16.15 | 15.89 | 16.01 | 105,629 | +0.00(+0.00%) |
Aug 03, 2006 | 16.19 | 16.19 | 15.91 | 16.01 | 121,992 | -0.18(-1.10%) |
Aug 02, 2006 | 15.78 | 16.19 | 15.72 | 16.19 | 160,854 | +0.48(+3.05%) |
Aug 01, 2006 | 15.71 | 15.91 | 15.54 | 15.71 | 144,637 | +0.10(+0.66%) |
Jul 31, 2006 | 15.61 | 15.66 | 15.54 | 15.61 | 15,778 | -0.07(-0.44%) |
Jul 28, 2006 | 15.67 | 15.74 | 15.61 | 15.67 | 83,130 | +0.01(+0.04%) |
Jul 27, 2006 | 15.61 | 15.74 | 15.57 | 15.67 | 43,537 | +0.10(+0.62%) |
Jul 26, 2006 | 15.54 | 15.67 | 15.48 | 15.57 | 89,412 | +0.03(+0.22%) |
Jul 25, 2006 | 15.40 | 15.56 | 15.35 | 15.54 | 50,111 | +0.07(+0.44%) |
Jul 24, 2006 | 15.57 | 15.59 | 15.40 | 15.47 | 65,306 | -0.07(-0.44%) |
Jul 21, 2006 | 15.71 | 15.71 | 15.40 | 15.54 | 218,125 | +0.00(+0.00%) |
Jul 20, 2006 | 15.30 | 15.78 | 15.28 | 15.54 | 148,290 | +0.21(+1.34%) |
Jul 19, 2006 | 15.02 | 15.41 | 15.02 | 15.33 | 66,036 | +0.29(+1.91%) |
Jul 18, 2006 | 15.23 | 15.24 | 14.74 | 15.04 | 188,759 | -0.17(-1.13%) |
Jul 17, 2006 | 15.30 | 15.39 | 14.98 | 15.22 | 240,478 | -0.18(-1.20%) |
Jul 14, 2006 | 15.57 | 15.57 | 15.33 | 15.40 | 88,681 | -0.26(-1.66%) |
Jul 13, 2006 | 15.71 | 15.85 | 15.62 | 15.66 | 218,271 | -0.16(-1.00%) |
Jul 12, 2006 | 15.74 | 15.90 | 15.67 | 15.82 | 148,582 | -0.23(-1.45%) |
Jul 11, 2006 | 16.19 | 16.32 | 15.96 | 16.05 | 359,986 | -0.14(-0.85%) |
Jul 10, 2006 | 15.78 | 16.26 | 15.78 | 16.19 | 227,767 | +0.31(+1.98%) |
Jul 07, 2006 | 16.05 | 16.05 | 15.70 | 15.87 | 98,032 | -0.21(-1.28%) |
Jul 06, 2006 | 15.81 | 16.09 | 15.54 | 16.08 | 187,882 | +0.27(+1.73%) |
Jul 05, 2006 | 15.67 | 15.87 | 15.47 | 15.80 | 197,963 | -0.08(-0.47%) |
Jul 03, 2006 | 15.43 | 15.88 | 15.43 | 15.88 | 160,123 | +0.38(+2.43%) |
Jun 30, 2006 | 15.43 | 15.54 | 15.37 | 15.50 | 523,471 | +0.07(+0.44%) |
Jun 29, 2006 | 15.09 | 15.56 | 15.07 | 15.43 | 2,789,020 | +0.36(+2.36%) |
Jun 28, 2006 | 15.50 | 15.50 | 14.76 | 15.08 | 240,185 | -0.49(-3.16%) |
Jun 27, 2006 | 15.33 | 15.60 | 15.26 | 15.57 | 117,171 | +0.24(+1.56%) |
Jun 26, 2006 | 15.46 | 15.49 | 15.11 | 15.33 | 61,653 | -0.14(-0.88%) |
Jun 23, 2006 | 15.13 | 15.69 | 15.06 | 15.47 | 78,162 | +0.27(+1.80%) |
Jun 22, 2006 | 15.02 | 15.33 | 15.02 | 15.20 | 79,185 | +0.10(+0.68%) |
Jun 21, 2006 | 15.36 | 15.38 | 14.92 | 15.09 | 55,079 | -0.37(-2.39%) |
Jun 20, 2006 | 15.69 | 15.78 | 15.46 | 15.46 | 38,277 | -0.23(-1.48%) |
Jun 19, 2006 | 15.40 | 15.81 | 15.37 | 15.69 | 174,441 | +0.33(+2.14%) |
Jun 16, 2006 | 15.15 | 15.67 | 15.15 | 15.37 | 87,074 | +0.21(+1.40%) |
Jun 15, 2006 | 14.96 | 15.35 | 14.76 | 15.15 | 130,173 | -0.47(-3.02%) |
Jun 14, 2006 | 15.63 | 15.91 | 15.54 | 15.63 | 62,091 | +0.00(+0.00%) |
Jun 13, 2006 | 15.57 | 15.86 | 15.54 | 15.63 | 333,542 | -0.01(-0.09%) |
Jun 12, 2006 | 16.06 | 16.13 | 15.54 | 15.64 | 274,519 | -0.37(-2.31%) |
Jun 09, 2006 | 16.02 | 16.12 | 15.98 | 16.01 | 44,998 | -0.02(-0.13%) |
Jun 08, 2006 | 16.12 | 16.13 | 15.91 | 16.03 | 183,645 | -0.12(-0.76%) |
Jun 07, 2006 | 16.26 | 16.44 | 16.13 | 16.15 | 142,592 | -0.02(-0.13%) |
Jun 06, 2006 | 16.43 | 16.48 | 15.61 | 16.17 | 219,439 | -0.31(-1.91%) |
Jun 05, 2006 | 16.53 | 16.57 | 16.36 | 16.49 | 119,654 | +0.13(+0.80%) |
Jun 02, 2006 | 16.50 | 16.55 | 16.29 | 16.36 | 118,047 | -0.24(-1.44%) |
Jun 01, 2006 | 16.29 | 16.60 | 16.26 | 16.60 | 134,410 | +0.31(+1.89%) |
May 31, 2006 | 16.19 | 16.37 | 16.14 | 16.29 | 71,442 | +0.15(+0.93%) |
May 30, 2006 | 16.29 | 16.43 | 15.74 | 16.14 | 305,638 | -0.05(-0.30%) |
May 26, 2006 | 16.08 | 16.32 | 16.02 | 16.19 | 75,825 | +0.08(+0.51%) |
May 25, 2006 | 15.91 | 16.24 | 15.87 | 16.11 | 408,199 | +0.36(+2.30%) |
May 24, 2006 | 15.79 | 16.29 | 15.57 | 15.74 | 602,948 | -0.01(-0.09%) |
May 23, 2006 | 15.61 | 16.45 | 15.61 | 15.76 | 447,499 | +0.39(+2.54%) |
May 22, 2006 | 15.85 | 15.88 | 15.31 | 15.37 | 595,351 | -0.32(-2.05%) |
May 19, 2006 | 15.74 | 15.98 | 15.56 | 15.69 | 160,708 | +0.03(+0.17%) |
May 18, 2006 | 15.23 | 15.98 | 15.23 | 15.66 | 1,067,395 | +0.84(+5.63%) |
May 17, 2006 | 15.52 | 16.09 | 14.65 | 14.83 | 735,898 | +0.21(+1.45%) |
May 16, 2006 | 14.48 | 14.62 | 14.34 | 14.61 | 100,807 | +0.14(+0.95%) |
May 15, 2006 | 14.61 | 14.75 | 14.48 | 14.48 | 59,316 | -0.14(-0.94%) |
May 12, 2006 | 14.75 | 14.81 | 14.51 | 14.61 | 88,974 | -0.01(-0.05%) |
May 11, 2006 | 15.20 | 15.25 | 14.43 | 14.62 | 82,253 | -0.51(-3.39%) |
May 10, 2006 | 15.09 | 15.16 | 15.09 | 15.13 | 25,128 | -0.03(-0.18%) |
May 09, 2006 | 15.20 | 15.37 | 15.13 | 15.16 | 111,327 | -0.09(-0.58%) |
May 08, 2006 | 15.20 | 15.33 | 15.17 | 15.25 | 74,510 | +0.05(+0.36%) |
May 05, 2006 | 15.26 | 15.28 | 15.16 | 15.20 | 76,847 | -0.03(-0.22%) |
May 04, 2006 | 15.30 | 15.32 | 15.17 | 15.23 | 77,724 | -0.03(-0.22%) |
May 03, 2006 | 15.24 | 15.28 | 15.07 | 15.26 | 238,432 | +0.00(+0.00%) |
May 02, 2006 | 15.16 | 15.33 | 15.09 | 15.26 | 203,515 | -0.02(-0.13%) |
May 01, 2006 | 15.16 | 15.37 | 15.16 | 15.28 | 301,693 | -0.01(-0.09%) |
Apr 28, 2006 | 15.48 | 15.50 | 15.26 | 15.30 | 58,731 | +0.00(+0.00%) |
Apr 27, 2006 | 15.64 | 15.64 | 15.30 | 15.30 | 31,118 | -0.29(-1.89%) |
Apr 26, 2006 | 15.37 | 15.81 | 15.33 | 15.59 | 315,718 | +0.34(+2.24%) |
Apr 25, 2006 | 15.26 | 15.39 | 15.19 | 15.25 | 275,541 | +0.05(+0.36%) |
Apr 24, 2006 | 15.20 | 15.30 | 15.10 | 15.20 | 52,449 | +0.03(+0.18%) |
Apr 21, 2006 | 15.02 | 15.26 | 15.02 | 15.17 | 150,189 | +0.11(+0.73%) |
Apr 20, 2006 | 15.20 | 15.25 | 15.02 | 15.06 | 152,380 | -0.19(-1.26%) |
Apr 19, 2006 | 15.15 | 15.33 | 15.15 | 15.25 | 74,948 | +0.11(+0.72%) |
Apr 18, 2006 | 15.11 | 15.28 | 14.99 | 15.14 | 99,200 | +0.01(+0.09%) |
Apr 17, 2006 | 14.99 | 15.13 | 14.78 | 15.13 | 104,606 | +0.17(+1.14%) |
Apr 13, 2006 | 14.51 | 15.13 | 14.52 | 14.96 | 154,426 | +0.44(+3.07%) |
Apr 12, 2006 | 15.43 | 15.47 | 14.51 | 14.51 | 446,769 | -0.77(-5.06%) |
Apr 11, 2006 | 15.37 | 15.37 | 15.13 | 15.28 | 118,632 | -0.01(-0.09%) |
Apr 10, 2006 | 15.43 | 15.47 | 15.16 | 15.30 | 130,758 | -0.21(-1.32%) |
Apr 07, 2006 | 15.57 | 15.67 | 15.35 | 15.50 | 106,505 | -0.10(-0.66%) |
Apr 06, 2006 | 15.67 | 15.68 | 15.44 | 15.61 | 141,569 | -0.01(-0.04%) |
Apr 05, 2006 | 15.74 | 15.74 | 15.57 | 15.61 | 49,527 | -0.13(-0.83%) |
Apr 04, 2006 | 15.78 | 15.91 | 15.72 | 15.74 | 158,224 | -0.09(-0.56%) |
Apr 03, 2006 | 15.69 | 15.98 | 15.61 | 15.83 | 181,454 | +0.19(+1.23%) |
Mar 31, 2006 | 15.37 | 15.82 | 15.37 | 15.64 | 181,892 | +0.27(+1.78%) |
Mar 30, 2006 | 16.01 | 16.01 | 14.91 | 15.37 | 921,297 | +0.64(+4.32%) |
Mar 29, 2006 | 14.54 | 14.89 | 14.54 | 14.73 | 165,675 | +0.29(+1.99%) |
Mar 28, 2006 | 14.96 | 14.96 | 13.90 | 14.44 | 512,659 | -0.48(-3.21%) |
Mar 27, 2006 | 15.13 | 15.20 | 14.76 | 14.92 | 311,774 | -0.24(-1.58%) |
Mar 24, 2006 | 15.30 | 15.33 | 15.14 | 15.16 | 56,540 | -0.10(-0.67%) |
Mar 23, 2006 | 15.47 | 15.50 | 15.24 | 15.26 | 236,387 | -0.21(-1.37%) |
Mar 22, 2006 | 15.85 | 15.88 | 15.47 | 15.48 | 128,274 | -0.40(-2.54%) |
Mar 21, 2006 | 15.57 | 16.28 | 15.57 | 15.88 | 269,990 | +0.39(+2.52%) |
Mar 20, 2006 | 15.06 | 15.54 | 15.02 | 15.49 | 237,702 | +0.43(+2.86%) |
Mar 17, 2006 | 14.96 | 15.08 | 14.96 | 15.06 | 127,982 | +0.14(+0.92%) |
Mar 16, 2006 | 14.86 | 15.11 | 14.75 | 14.92 | 73,633 | +0.00(+0.00%) |
Mar 15, 2006 | 15.11 | 15.11 | 14.89 | 14.92 | 96,425 | -0.24(-1.58%) |
Mar 14, 2006 | 15.11 | 15.22 | 15.06 | 15.16 | 164,068 | +0.00(+0.00%) |
Mar 13, 2006 | 15.12 | 15.24 | 15.03 | 15.16 | 272,181 | +0.00(+0.00%) |
Mar 10, 2006 | 14.92 | 15.22 | 14.92 | 15.16 | 401,917 | +0.32(+2.17%) |
Mar 09, 2006 | 15.16 | 15.16 | 14.84 | 14.84 | 470,875 | -0.36(-2.34%) |
Mar 08, 2006 | 15.30 | 15.35 | 15.09 | 15.20 | 268,382 | -0.07(-0.45%) |
Mar 07, 2006 | 15.30 | 15.37 | 15.07 | 15.26 | 192,850 | +0.03(+0.23%) |
Mar 06, 2006 | 15.20 | 15.31 | 15.20 | 15.23 | 236,825 | -0.03(-0.22%) |
Mar 03, 2006 | 15.25 | 15.26 | 15.16 | 15.26 | 280,947 | -0.03(-0.22%) |
Mar 02, 2006 | 15.74 | 15.76 | 15.30 | 15.30 | 263,853 | -0.44(-2.83%) |
Mar 01, 2006 | 15.81 | 15.85 | 15.52 | 15.74 | 135,287 | -0.03(-0.22%) |
Feb 28, 2006 | 16.20 | 16.35 | 15.78 | 15.78 | 62,091 | -0.42(-2.62%) |
Feb 27, 2006 | 15.89 | 16.20 | 15.89 | 16.20 | 95,548 | +0.18(+1.11%) |
Feb 24, 2006 | 16.19 | 16.29 | 15.94 | 16.02 | 56,978 | -0.13(-0.81%) |
Feb 23, 2006 | 16.09 | 16.52 | 16.02 | 16.15 | 210,381 | +0.15(+0.94%) |
Feb 22, 2006 | 15.06 | 16.08 | 15.06 | 16.00 | 199,278 | +0.93(+6.18%) |
Feb 21, 2006 | 14.89 | 15.11 | 14.87 | 15.07 | 128,420 | +0.13(+0.87%) |
Feb 17, 2006 | 14.37 | 15.06 | 14.37 | 14.94 | 212,427 | +0.47(+3.22%) |
Feb 16, 2006 | 14.41 | 14.54 | 14.34 | 14.48 | 125,352 | +0.10(+0.71%) |
Feb 15, 2006 | 14.27 | 14.51 | 14.20 | 14.37 | 255,964 | +0.07(+0.48%) |
Feb 14, 2006 | 14.33 | 14.39 | 13.96 | 14.31 | 373,427 | -0.03(-0.24%) |
Feb 13, 2006 | 14.59 | 14.59 | 14.17 | 14.34 | 64,283 | -0.21(-1.41%) |
Feb 10, 2006 | 14.72 | 14.78 | 14.54 | 14.54 | 33,602 | -0.24(-1.62%) |
Feb 09, 2006 | 14.54 | 14.80 | 14.52 | 14.78 | 546,554 | +0.45(+3.15%) |
Feb 08, 2006 | 14.72 | 14.86 | 14.17 | 14.33 | 466,492 | -0.48(-3.23%) |
Feb 07, 2006 | 15.54 | 15.54 | 14.76 | 14.81 | 173,126 | -0.55(-3.61%) |
Feb 06, 2006 | 15.54 | 15.54 | 15.11 | 15.37 | 114,395 | +0.30(+2.00%) |
Feb 03, 2006 | 15.28 | 15.47 | 15.06 | 15.07 | 247,198 | -0.37(-2.39%) |
Feb 02, 2006 | 16.26 | 16.43 | 15.43 | 15.43 | 139,670 | -0.82(-5.05%) |
Feb 01, 2006 | 16.43 | 16.53 | 16.26 | 16.26 | 387,599 | -0.17(-1.04%) |
Jan 31, 2006 | 16.40 | 16.53 | 16.30 | 16.43 | 202,638 | -0.11(-0.66%) |
Jan 30, 2006 | 16.30 | 16.56 | 16.12 | 16.54 | 440,925 | +0.15(+0.92%) |
Jan 27, 2006 | 15.41 | 16.39 | 15.41 | 16.39 | 481,979 | +0.99(+6.40%) |
Jan 26, 2006 | 15.77 | 15.91 | 15.33 | 15.40 | 369,629 | +0.21(+1.35%) |
Jan 25, 2006 | 15.26 | 15.80 | 14.92 | 15.20 | 341,140 | -0.13(-0.85%) |
Jan 24, 2006 | 16.14 | 16.17 | 15.09 | 15.33 | 812,015 | -0.59(-3.70%) |
Jan 23, 2006 | 15.86 | 16.32 | 15.76 | 15.91 | 300,962 | -0.05(-0.30%) |
Jan 20, 2006 | 16.43 | 16.56 | 15.76 | 15.96 | 726,547 | -0.36(-2.18%) |
Jan 19, 2006 | 16.30 | 16.50 | 15.83 | 16.32 | 380,732 | +0.68(+4.33%) |
Jan 18, 2006 | 15.67 | 16.09 | 15.47 | 15.64 | 473,797 | -0.52(-3.22%) |
Jan 17, 2006 | 16.15 | 16.50 | 16.02 | 16.16 | 424,270 | -0.58(-3.48%) |
Jan 13, 2006 | 16.09 | 16.91 | 16.09 | 16.74 | 395,196 | +0.69(+4.31%) |
Jan 12, 2006 | 16.40 | 16.40 | 15.88 | 16.05 | 663,579 | -0.38(-2.33%) |
Jan 11, 2006 | 16.50 | 16.53 | 16.23 | 16.43 | 397,826 | -0.10(-0.58%) |
Jan 10, 2006 | 16.02 | 16.60 | 16.00 | 16.53 | 801,642 | -0.31(-1.83%) |
Jan 09, 2006 | 17.18 | 17.18 | 16.84 | 16.84 | 448,230 | -0.40(-2.30%) |
Jan 06, 2006 | 17.59 | 17.80 | 16.97 | 17.23 | 772,861 | -0.90(-4.98%) |
Jan 05, 2006 | 18.48 | 18.48 | 17.90 | 18.14 | 232,004 | -0.41(-2.21%) |
Jan 04, 2006 | 17.86 | 18.55 | 17.86 | 18.55 | 271,451 | +0.77(+4.35%) |