Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 24.02 | 24.12 | 23.92 | 24.00 | 1,863,119 | -0.06(-0.23%) |
Dec 28, 2006 | 24.13 | 24.23 | 24.04 | 24.06 | 1,861,168 | -0.14(-0.56%) |
Dec 27, 2006 | 24.20 | 24.31 | 24.09 | 24.20 | 1,292,813 | -0.01(-0.02%) |
Dec 26, 2006 | 23.91 | 24.22 | 23.55 | 24.20 | 916,393 | +0.21(+0.87%) |
Dec 22, 2006 | 24.12 | 24.15 | 23.97 | 23.99 | 847,920 | -0.09(-0.37%) |
Dec 21, 2006 | 24.20 | 24.30 | 24.02 | 24.08 | 2,121,221 | -0.04(-0.16%) |
Dec 20, 2006 | 24.16 | 24.21 | 24.08 | 24.12 | 2,033,945 | -0.06(-0.26%) |
Dec 19, 2006 | 23.71 | 24.23 | 23.64 | 24.18 | 3,842,252 | +0.43(+1.83%) |
Dec 18, 2006 | 23.92 | 23.95 | 23.61 | 23.75 | 1,936,913 | -0.17(-0.73%) |
Dec 15, 2006 | 24.01 | 24.07 | 23.85 | 23.92 | 2,876,899 | -0.05(-0.21%) |
Dec 14, 2006 | 23.99 | 24.09 | 23.89 | 23.98 | 1,636,771 | +0.06(+0.24%) |
Dec 13, 2006 | 23.98 | 24.05 | 23.84 | 23.92 | 1,997,048 | -0.05(-0.19%) |
Dec 12, 2006 | 23.74 | 23.98 | 23.68 | 23.96 | 2,494,271 | +0.17(+0.73%) |
Dec 11, 2006 | 23.60 | 23.80 | 23.60 | 23.79 | 2,292,047 | +0.17(+0.74%) |
Dec 08, 2006 | 23.58 | 23.68 | 23.47 | 23.61 | 2,355,375 | +0.11(+0.48%) |
Dec 07, 2006 | 23.83 | 23.86 | 23.46 | 23.50 | 2,110,578 | -0.25(-1.07%) |
Dec 06, 2006 | 24.02 | 24.02 | 23.64 | 23.76 | 2,729,666 | -0.26(-1.10%) |
Dec 05, 2006 | 23.90 | 24.05 | 23.77 | 24.02 | 2,772,062 | +0.19(+0.78%) |
Dec 04, 2006 | 23.74 | 23.89 | 23.69 | 23.83 | 2,772,594 | +0.14(+0.60%) |
Dec 01, 2006 | 23.63 | 23.76 | 23.42 | 23.69 | 4,271,002 | +0.29(+1.25%) |
Nov 30, 2006 | 23.52 | 23.65 | 23.28 | 23.40 | 3,797,727 | -0.21(-0.88%) |
Nov 29, 2006 | 23.37 | 23.61 | 23.32 | 23.61 | 2,441,231 | +0.25(+1.06%) |
Nov 28, 2006 | 23.16 | 23.48 | 23.10 | 23.36 | 1,982,325 | +0.15(+0.66%) |
Nov 27, 2006 | 23.46 | 23.46 | 23.08 | 23.21 | 2,213,463 | -0.24(-1.03%) |
Nov 24, 2006 | 23.33 | 23.52 | 23.33 | 23.45 | 3,132,163 | +0.04(+0.17%) |
Nov 22, 2006 | 23.43 | 23.58 | 23.39 | 23.41 | 1,043,936 | -0.07(-0.29%) |
Nov 21, 2006 | 23.28 | 23.51 | 23.21 | 23.48 | 2,654,985 | +0.15(+0.63%) |
Nov 20, 2006 | 23.38 | 23.46 | 23.31 | 23.33 | 1,820,901 | -0.01(-0.05%) |
Nov 17, 2006 | 23.29 | 23.51 | 23.19 | 23.34 | 3,092,427 | -0.01(-0.02%) |
Nov 16, 2006 | 23.30 | 23.47 | 23.27 | 23.35 | 3,417,582 | +0.16(+0.71%) |
Nov 15, 2006 | 23.30 | 23.36 | 23.18 | 23.19 | 2,942,533 | -0.14(-0.58%) |
Nov 14, 2006 | 23.41 | 23.43 | 23.10 | 23.32 | 2,583,675 | -0.03(-0.14%) |
Nov 13, 2006 | 23.30 | 23.41 | 23.27 | 23.36 | 1,910,305 | -0.03(-0.12%) |
Nov 10, 2006 | 23.36 | 23.41 | 23.29 | 23.38 | 1,287,846 | +0.10(+0.44%) |
Nov 09, 2006 | 23.19 | 23.42 | 23.17 | 23.28 | 3,829,835 | +0.03(+0.12%) |
Nov 08, 2006 | 23.07 | 23.45 | 23.03 | 23.25 | 3,256,867 | -0.03(-0.12%) |
Nov 07, 2006 | 23.45 | 23.45 | 23.27 | 23.28 | 3,779,456 | -0.05(-0.22%) |
Nov 06, 2006 | 23.11 | 23.46 | 23.10 | 23.33 | 5,229,791 | +0.25(+1.10%) |
Nov 03, 2006 | 23.12 | 23.14 | 22.93 | 23.08 | 3,649,252 | -0.05(-0.20%) |
Nov 02, 2006 | 23.62 | 23.62 | 23.09 | 23.12 | 5,186,863 | -0.50(-2.10%) |
Nov 01, 2006 | 23.48 | 23.67 | 23.36 | 23.62 | 6,522,427 | +0.27(+1.13%) |
Oct 31, 2006 | 23.20 | 23.41 | 23.11 | 23.36 | 4,276,856 | +0.21(+0.90%) |
Oct 30, 2006 | 23.20 | 23.24 | 23.08 | 23.15 | 1,772,651 | +0.05(+0.20%) |
Oct 27, 2006 | 23.16 | 23.17 | 23.06 | 23.10 | 2,722,571 | -0.05(-0.22%) |
Oct 26, 2006 | 23.55 | 23.42 | 23.10 | 23.15 | 4,067,891 | -0.40(-1.70%) |
Oct 25, 2006 | 23.39 | 23.59 | 23.33 | 23.55 | 4,806,363 | +0.08(+0.34%) |
Oct 24, 2006 | 23.41 | 23.47 | 23.29 | 23.47 | 5,962,409 | -0.01(-0.05%) |
Oct 23, 2006 | 23.25 | 23.50 | 23.16 | 23.49 | 3,554,881 | +0.18(+0.77%) |
Oct 20, 2006 | 23.20 | 23.30 | 23.06 | 23.30 | 4,224,881 | +0.12(+0.51%) |
Oct 19, 2006 | 23.17 | 23.24 | 23.11 | 23.19 | 2,914,861 | -0.03(-0.15%) |
Oct 18, 2006 | 22.93 | 23.23 | 22.90 | 23.22 | 4,867,740 | +0.34(+1.50%) |
Oct 17, 2006 | 22.54 | 22.90 | 22.51 | 22.88 | 4,933,019 | +0.38(+1.70%) |
Oct 16, 2006 | 22.49 | 22.68 | 22.41 | 22.49 | 6,859,999 | -0.06(-0.25%) |
Oct 13, 2006 | 22.68 | 22.75 | 22.42 | 22.55 | 3,490,489 | -0.23(-0.99%) |
Oct 12, 2006 | 22.42 | 22.80 | 22.36 | 22.77 | 7,065,948 | +0.34(+1.53%) |
Oct 11, 2006 | 22.17 | 22.49 | 22.09 | 22.43 | 7,148,434 | +0.27(+1.22%) |
Oct 10, 2006 | 21.72 | 22.21 | 21.66 | 22.16 | 16,881,608 | +1.13(+5.39%) |
Oct 09, 2006 | 20.94 | 21.04 | 20.86 | 21.03 | 2,717,249 | +0.02(+0.11%) |
Oct 06, 2006 | 21.01 | 21.11 | 20.91 | 21.00 | 3,498,649 | +0.00(+0.00%) |
Oct 05, 2006 | 20.97 | 21.07 | 20.85 | 21.00 | 2,635,118 | -0.06(-0.27%) |
Oct 04, 2006 | 20.82 | 21.13 | 20.81 | 21.06 | 2,706,251 | +0.17(+0.81%) |
Oct 03, 2006 | 20.76 | 20.97 | 20.69 | 20.89 | 4,058,489 | +0.14(+0.68%) |
Oct 02, 2006 | 20.60 | 20.98 | 20.57 | 20.75 | 3,523,129 | +0.25(+1.21%) |
Sep 29, 2006 | 20.75 | 20.82 | 20.47 | 20.50 | 3,692,713 | -0.29(-1.41%) |
Sep 28, 2006 | 20.78 | 20.87 | 20.64 | 20.80 | 2,491,787 | -0.03(-0.14%) |
Sep 27, 2006 | 20.61 | 20.86 | 20.56 | 20.82 | 2,642,036 | +0.12(+0.60%) |
Sep 26, 2006 | 20.66 | 20.71 | 20.53 | 20.70 | 2,660,839 | +0.05(+0.25%) |
Sep 25, 2006 | 20.48 | 20.80 | 20.38 | 20.65 | 4,335,040 | +0.28(+1.36%) |
Sep 22, 2006 | 20.35 | 20.46 | 20.35 | 20.37 | 1,936,736 | -0.03(-0.14%) |
Sep 21, 2006 | 20.54 | 20.55 | 20.33 | 20.40 | 2,725,941 | -0.17(-0.82%) |
Sep 20, 2006 | 20.65 | 20.68 | 20.53 | 20.57 | 2,489,836 | -0.05(-0.25%) |
Sep 19, 2006 | 20.55 | 20.77 | 20.47 | 20.62 | 3,393,280 | +0.14(+0.69%) |
Sep 18, 2006 | 20.62 | 20.67 | 20.40 | 20.48 | 1,878,375 | -0.09(-0.44%) |
Sep 15, 2006 | 20.49 | 20.80 | 20.44 | 20.57 | 3,128,437 | +0.15(+0.75%) |
Sep 14, 2006 | 20.54 | 20.70 | 20.34 | 20.42 | 2,068,181 | -0.12(-0.60%) |
Sep 13, 2006 | 20.35 | 20.58 | 20.18 | 20.54 | 3,494,214 | +0.22(+1.08%) |
Sep 12, 2006 | 20.28 | 20.36 | 20.16 | 20.32 | 5,409,309 | -0.01(-0.03%) |
Sep 11, 2006 | 20.24 | 20.37 | 20.16 | 20.33 | 2,597,334 | +0.08(+0.42%) |
Sep 08, 2006 | 20.20 | 20.29 | 20.13 | 20.24 | 2,939,163 | +0.03(+0.17%) |
Sep 07, 2006 | 20.29 | 20.29 | 20.16 | 20.21 | 1,379,379 | -0.07(-0.36%) |
Sep 06, 2006 | 20.27 | 20.34 | 20.09 | 20.28 | 2,937,744 | -0.08(-0.41%) |
Sep 05, 2006 | 20.67 | 20.71 | 20.27 | 20.37 | 2,533,119 | -0.34(-1.63%) |
Sep 01, 2006 | 20.66 | 20.77 | 20.60 | 20.71 | 3,420,065 | +0.14(+0.69%) |
Aug 31, 2006 | 20.42 | 20.60 | 20.37 | 20.56 | 2,216,124 | +0.20(+1.00%) |
Aug 30, 2006 | 20.54 | 20.54 | 20.32 | 20.36 | 1,854,073 | -0.20(-0.99%) |
Aug 29, 2006 | 20.43 | 20.60 | 20.31 | 20.56 | 2,524,604 | +0.12(+0.61%) |
Aug 28, 2006 | 20.27 | 20.50 | 20.23 | 20.44 | 1,606,260 | +0.19(+0.95%) |
Aug 25, 2006 | 20.29 | 20.37 | 20.22 | 20.25 | 1,728,658 | -0.11(-0.55%) |
Aug 24, 2006 | 20.41 | 20.41 | 20.27 | 20.36 | 2,158,650 | +0.01(+0.03%) |
Aug 23, 2006 | 20.53 | 20.56 | 20.27 | 20.36 | 1,250,772 | -0.21(-1.04%) |
Aug 22, 2006 | 20.66 | 20.66 | 20.55 | 20.57 | 1,640,318 | +0.02(+0.11%) |
Aug 21, 2006 | 20.50 | 20.66 | 20.46 | 20.55 | 2,465,534 | +0.03(+0.14%) |
Aug 18, 2006 | 20.38 | 20.62 | 20.32 | 20.52 | 2,921,247 | +0.17(+0.83%) |
Aug 17, 2006 | 20.41 | 20.44 | 20.20 | 20.35 | 2,315,107 | -0.07(-0.33%) |
Aug 16, 2006 | 20.63 | 20.68 | 20.38 | 20.42 | 3,034,598 | -0.21(-1.04%) |
Aug 15, 2006 | 20.55 | 20.67 | 20.50 | 20.63 | 2,277,324 | +0.19(+0.94%) |
Aug 14, 2006 | 20.58 | 20.60 | 20.40 | 20.44 | 1,866,135 | -0.03(-0.17%) |
Aug 11, 2006 | 20.58 | 20.60 | 20.41 | 20.47 | 1,775,666 | -0.11(-0.52%) |
Aug 10, 2006 | 20.60 | 20.60 | 20.41 | 20.58 | 2,522,830 | +0.03(+0.14%) |
Aug 09, 2006 | 20.62 | 20.70 | 20.55 | 20.55 | 1,951,459 | -0.03(-0.16%) |
Aug 08, 2006 | 20.48 | 20.71 | 20.46 | 20.59 | 2,638,843 | -0.02(-0.11%) |
Aug 07, 2006 | 20.79 | 20.94 | 20.58 | 20.61 | 4,306,835 | -0.25(-1.22%) |
Aug 04, 2006 | 20.94 | 21.03 | 20.68 | 20.86 | 4,349,053 | +0.02(+0.08%) |
Aug 03, 2006 | 20.76 | 20.91 | 20.75 | 20.85 | 4,864,369 | +0.08(+0.38%) |
Aug 02, 2006 | 20.55 | 20.77 | 20.50 | 20.77 | 3,820,433 | +0.24(+1.18%) |
Aug 01, 2006 | 20.36 | 20.58 | 20.24 | 20.53 | 2,824,570 | +0.16(+0.80%) |
Jul 31, 2006 | 20.56 | 20.56 | 20.29 | 20.36 | 3,353,367 | -0.15(-0.71%) |
Jul 28, 2006 | 20.37 | 20.56 | 20.30 | 20.51 | 3,407,471 | +0.28(+1.39%) |
Jul 27, 2006 | 20.36 | 20.50 | 20.18 | 20.23 | 3,901,677 | -0.10(-0.50%) |
Jul 26, 2006 | 20.01 | 20.35 | 20.00 | 20.33 | 4,158,537 | +0.21(+1.04%) |
Jul 25, 2006 | 19.97 | 20.14 | 19.94 | 20.12 | 3,807,306 | +0.10(+0.51%) |
Jul 24, 2006 | 19.91 | 20.07 | 19.85 | 20.02 | 2,322,735 | +0.11(+0.57%) |
Jul 21, 2006 | 19.95 | 20.04 | 19.79 | 19.91 | 3,650,671 | +0.07(+0.37%) |
Jul 20, 2006 | 19.88 | 20.01 | 19.78 | 19.83 | 3,429,822 | -0.09(-0.45%) |
Jul 19, 2006 | 19.79 | 20.01 | 19.75 | 19.92 | 4,096,451 | +0.17(+0.86%) |
Jul 18, 2006 | 19.63 | 19.75 | 19.59 | 19.75 | 2,485,933 | +0.12(+0.63%) |
Jul 17, 2006 | 19.43 | 19.66 | 19.41 | 19.63 | 3,315,228 | +0.14(+0.69%) |
Jul 14, 2006 | 19.53 | 19.57 | 19.33 | 19.49 | 2,138,605 | -0.08(-0.40%) |
Jul 13, 2006 | 19.59 | 19.76 | 19.49 | 19.57 | 2,939,518 | -0.07(-0.37%) |
Jul 12, 2006 | 19.72 | 19.75 | 19.62 | 19.65 | 2,119,802 | -0.07(-0.37%) |
Jul 11, 2006 | 19.62 | 19.79 | 19.60 | 19.72 | 2,285,838 | +0.05(+0.26%) |
Jul 10, 2006 | 19.57 | 19.73 | 19.52 | 19.67 | 2,360,874 | +0.11(+0.58%) |
Jul 07, 2006 | 19.39 | 19.58 | 19.36 | 19.56 | 3,940,526 | +0.16(+0.84%) |
Jul 06, 2006 | 19.46 | 19.50 | 19.34 | 19.39 | 2,916,280 | -0.06(-0.29%) |
Jul 05, 2006 | 19.44 | 19.54 | 19.40 | 19.45 | 2,438,748 | -0.06(-0.29%) |
Jul 03, 2006 | 19.31 | 19.53 | 19.22 | 19.51 | 1,723,691 | +0.20(+1.02%) |
Jun 30, 2006 | 19.26 | 19.31 | 19.17 | 19.31 | 2,563,807 | +0.12(+0.65%) |
Jun 29, 2006 | 19.13 | 19.25 | 18.95 | 19.18 | 3,867,796 | +0.09(+0.47%) |
Jun 28, 2006 | 19.00 | 19.16 | 18.94 | 19.09 | 2,935,260 | +0.08(+0.45%) |
Jun 27, 2006 | 19.09 | 19.27 | 18.97 | 19.01 | 2,403,270 | -0.14(-0.71%) |
Jun 26, 2006 | 19.08 | 19.25 | 19.08 | 19.14 | 1,649,188 | +0.03(+0.18%) |
Jun 23, 2006 | 19.03 | 19.21 | 18.96 | 19.11 | 2,813,217 | -0.02(-0.09%) |
Jun 22, 2006 | 19.13 | 19.17 | 18.89 | 19.13 | 2,450,988 | -0.06(-0.32%) |
Jun 21, 2006 | 19.21 | 19.29 | 19.13 | 19.19 | 2,459,502 | -0.02(-0.12%) |
Jun 20, 2006 | 19.14 | 19.31 | 19.01 | 19.21 | 3,894,227 | +0.03(+0.18%) |
Jun 19, 2006 | 19.36 | 19.36 | 18.96 | 19.18 | 3,646,059 | -0.08(-0.41%) |
Jun 16, 2006 | 19.36 | 19.39 | 19.13 | 19.26 | 4,362,712 | -0.16(-0.84%) |
Jun 15, 2006 | 19.19 | 19.45 | 19.13 | 19.42 | 3,434,257 | +0.23(+1.17%) |
Jun 14, 2006 | 19.30 | 19.31 | 19.04 | 19.20 | 3,445,255 | -0.16(-0.84%) |
Jun 13, 2006 | 19.76 | 19.80 | 19.35 | 19.36 | 4,702,945 | -0.40(-2.03%) |
Jun 12, 2006 | 19.74 | 19.84 | 19.60 | 19.76 | 3,277,977 | +0.08(+0.43%) |
Jun 09, 2006 | 19.53 | 19.71 | 19.44 | 19.67 | 3,460,510 | +0.16(+0.81%) |
Jun 08, 2006 | 19.39 | 19.62 | 19.35 | 19.52 | 4,102,482 | +0.12(+0.64%) |
Jun 07, 2006 | 19.38 | 19.51 | 19.34 | 19.39 | 2,394,933 | +0.00(+0.00%) |
Jun 06, 2006 | 19.44 | 19.45 | 19.16 | 19.39 | 4,400,496 | +0.03(+0.15%) |
Jun 05, 2006 | 19.59 | 19.61 | 19.36 | 19.36 | 3,449,867 | -0.31(-1.58%) |
Jun 02, 2006 | 19.52 | 19.70 | 19.38 | 19.67 | 4,704,541 | +0.21(+1.07%) |
Jun 01, 2006 | 19.39 | 19.47 | 19.20 | 19.47 | 3,959,151 | +0.15(+0.76%) |
May 31, 2006 | 18.96 | 19.43 | 18.95 | 19.32 | 5,080,784 | +0.36(+1.87%) |
May 30, 2006 | 18.95 | 19.05 | 18.87 | 18.96 | 2,838,228 | -0.09(-0.47%) |
May 26, 2006 | 19.01 | 19.07 | 18.89 | 19.05 | 3,533,062 | +0.11(+0.59%) |
May 25, 2006 | 18.86 | 18.97 | 18.67 | 18.94 | 4,130,155 | +0.30(+1.63%) |
May 24, 2006 | 18.47 | 18.70 | 18.29 | 18.64 | 3,053,934 | +0.24(+1.29%) |
May 23, 2006 | 18.75 | 18.77 | 18.37 | 18.40 | 3,166,044 | -0.21(-1.12%) |
May 22, 2006 | 18.61 | 18.86 | 18.59 | 18.61 | 6,222,107 | +0.01(+0.03%) |
May 19, 2006 | 18.38 | 18.66 | 18.26 | 18.60 | 8,441,602 | +0.36(+1.98%) |
May 18, 2006 | 18.28 | 18.42 | 18.20 | 18.24 | 4,076,938 | +0.03(+0.15%) |
May 17, 2006 | 18.39 | 18.54 | 18.19 | 18.21 | 3,277,090 | -0.30(-1.64%) |
May 16, 2006 | 18.57 | 18.60 | 18.47 | 18.52 | 2,933,664 | +0.01(+0.03%) |
May 15, 2006 | 18.28 | 18.55 | 18.28 | 18.51 | 3,353,367 | +0.15(+0.80%) |
May 12, 2006 | 18.41 | 18.54 | 18.30 | 18.37 | 3,569,782 | -0.05(-0.24%) |
May 11, 2006 | 18.60 | 18.67 | 18.38 | 18.41 | 4,000,661 | -0.16(-0.88%) |
May 10, 2006 | 18.54 | 18.69 | 18.51 | 18.57 | 4,628,087 | -0.05(-0.27%) |
May 09, 2006 | 18.74 | 18.77 | 18.54 | 18.63 | 4,206,432 | -0.11(-0.57%) |
May 08, 2006 | 19.04 | 19.05 | 18.73 | 18.73 | 5,143,757 | -0.38(-2.01%) |
May 05, 2006 | 19.00 | 19.13 | 18.88 | 19.12 | 5,415,518 | +0.34(+1.83%) |
May 04, 2006 | 18.65 | 18.85 | 18.63 | 18.77 | 5,056,127 | +0.09(+0.48%) |
May 03, 2006 | 19.03 | 19.05 | 18.64 | 18.68 | 7,614,613 | -0.17(-0.93%) |
May 02, 2006 | 18.82 | 18.92 | 18.76 | 18.86 | 7,167,415 | +0.16(+0.87%) |
May 01, 2006 | 18.88 | 19.03 | 18.64 | 18.69 | 5,096,394 | -0.17(-0.90%) |
Apr 28, 2006 | 18.83 | 18.90 | 18.69 | 18.86 | 5,512,727 | +0.04(+0.21%) |
Apr 27, 2006 | 18.52 | 19.04 | 18.51 | 18.82 | 6,034,252 | +0.09(+0.48%) |
Apr 26, 2006 | 18.89 | 18.89 | 18.64 | 18.73 | 2,773,481 | -0.09(-0.48%) |
Apr 25, 2006 | 18.87 | 19.11 | 18.67 | 18.82 | 7,415,937 | -0.05(-0.27%) |
Apr 24, 2006 | 18.88 | 18.96 | 18.82 | 18.87 | 2,845,856 | -0.02(-0.12%) |
Apr 21, 2006 | 19.04 | 19.12 | 18.82 | 18.90 | 3,691,471 | -0.03(-0.18%) |
Apr 20, 2006 | 19.23 | 19.26 | 18.90 | 18.93 | 6,135,186 | +0.20(+1.08%) |
Apr 19, 2006 | 18.67 | 19.11 | 18.56 | 18.73 | 4,062,037 | -0.01(-0.06%) |
Apr 18, 2006 | 18.42 | 18.74 | 18.38 | 18.74 | 3,957,910 | +0.33(+1.78%) |
Apr 17, 2006 | 18.43 | 18.51 | 18.36 | 18.41 | 2,206,013 | -0.03(-0.18%) |
Apr 13, 2006 | 18.64 | 18.63 | 18.39 | 18.45 | 2,292,224 | -0.19(-1.03%) |
Apr 12, 2006 | 18.72 | 18.77 | 18.57 | 18.64 | 3,298,376 | -0.11(-0.57%) |
Apr 11, 2006 | 18.90 | 18.97 | 18.69 | 18.74 | 2,667,580 | -0.11(-0.57%) |
Apr 10, 2006 | 18.98 | 19.17 | 18.78 | 18.85 | 2,447,440 | -0.15(-0.80%) |
Apr 07, 2006 | 19.18 | 19.20 | 18.92 | 19.00 | 2,311,205 | -0.17(-0.91%) |
Apr 06, 2006 | 19.44 | 19.56 | 19.16 | 19.18 | 3,343,788 | -0.26(-1.33%) |
Apr 05, 2006 | 19.32 | 19.51 | 19.23 | 19.44 | 3,146,708 | +0.08(+0.44%) |
Apr 04, 2006 | 19.25 | 19.54 | 19.17 | 19.35 | 2,940,227 | +0.07(+0.38%) |
Apr 03, 2006 | 19.18 | 19.44 | 19.17 | 19.28 | 2,529,571 | +0.10(+0.53%) |
Mar 31, 2006 | 19.38 | 19.44 | 19.17 | 19.18 | 2,861,466 | -0.14(-0.73%) |
Mar 30, 2006 | 19.40 | 19.48 | 19.20 | 19.32 | 3,866,377 | -0.19(-0.95%) |
Mar 29, 2006 | 19.14 | 19.60 | 19.14 | 19.51 | 2,689,576 | +0.34(+1.76%) |
Mar 28, 2006 | 19.41 | 19.41 | 19.16 | 19.17 | 3,894,404 | -0.25(-1.28%) |
Mar 27, 2006 | 19.59 | 19.59 | 19.39 | 19.41 | 2,636,005 | -0.17(-0.89%) |
Mar 24, 2006 | 19.67 | 19.72 | 19.48 | 19.59 | 2,736,584 | -0.15(-0.77%) |
Mar 23, 2006 | 19.77 | 19.78 | 19.66 | 19.74 | 2,086,098 | -0.02(-0.11%) |
Mar 22, 2006 | 19.69 | 19.83 | 19.65 | 19.76 | 2,724,877 | +0.05(+0.23%) |
Mar 21, 2006 | 19.78 | 19.84 | 19.64 | 19.72 | 3,158,239 | -0.11(-0.54%) |
Mar 20, 2006 | 19.99 | 20.11 | 19.74 | 19.83 | 3,023,600 | -0.19(-0.93%) |
Mar 17, 2006 | 20.22 | 20.24 | 20.00 | 20.01 | 2,947,323 | -0.21(-1.03%) |
Mar 16, 2006 | 20.23 | 20.29 | 20.15 | 20.22 | 2,295,062 | +0.07(+0.34%) |
Mar 15, 2006 | 20.05 | 20.19 | 20.00 | 20.15 | 3,067,948 | +0.15(+0.73%) |
Mar 14, 2006 | 19.74 | 20.10 | 19.74 | 20.01 | 3,598,342 | +0.07(+0.34%) |
Mar 13, 2006 | 20.01 | 20.22 | 19.78 | 19.94 | 3,589,827 | +0.03(+0.17%) |
Mar 10, 2006 | 20.04 | 20.16 | 19.83 | 19.91 | 3,339,176 | -0.20(-1.01%) |
Mar 09, 2006 | 20.24 | 20.27 | 20.06 | 20.11 | 1,522,355 | -0.14(-0.67%) |
Mar 08, 2006 | 20.21 | 20.32 | 19.91 | 20.24 | 3,746,462 | +0.03(+0.17%) |
Mar 07, 2006 | 20.09 | 20.25 | 19.96 | 20.21 | 2,435,200 | +0.07(+0.36%) |
Mar 06, 2006 | 20.55 | 20.58 | 20.07 | 20.14 | 1,928,931 | -0.42(-2.03%) |
Mar 03, 2006 | 20.44 | 20.66 | 20.40 | 20.55 | 2,569,838 | +0.07(+0.33%) |
Mar 02, 2006 | 20.56 | 20.60 | 20.36 | 20.49 | 1,650,430 | -0.11(-0.55%) |
Mar 01, 2006 | 20.66 | 20.66 | 20.51 | 20.60 | 2,605,848 | +0.02(+0.11%) |
Feb 28, 2006 | 20.55 | 20.81 | 20.53 | 20.58 | 4,591,544 | +0.03(+0.14%) |
Feb 27, 2006 | 20.60 | 20.72 | 20.54 | 20.55 | 2,829,891 | +0.02(+0.08%) |
Feb 24, 2006 | 20.42 | 20.62 | 20.27 | 20.53 | 1,908,708 | +0.07(+0.36%) |
Feb 23, 2006 | 20.51 | 20.55 | 20.36 | 20.46 | 2,025,963 | -0.08(-0.38%) |
Feb 22, 2006 | 20.43 | 20.54 | 20.35 | 20.54 | 3,288,265 | +0.15(+0.75%) |
Feb 21, 2006 | 20.59 | 20.66 | 20.36 | 20.38 | 2,418,348 | -0.12(-0.58%) |
Feb 17, 2006 | 20.31 | 20.54 | 20.27 | 20.50 | 3,323,211 | +0.20(+0.97%) |
Feb 16, 2006 | 20.01 | 20.31 | 20.01 | 20.31 | 1,949,685 | +0.25(+1.24%) |
Feb 15, 2006 | 20.09 | 20.28 | 20.00 | 20.06 | 2,304,996 | -0.10(-0.48%) |
Feb 14, 2006 | 20.34 | 20.40 | 20.07 | 20.15 | 2,090,887 | -0.19(-0.91%) |
Feb 13, 2006 | 20.31 | 20.37 | 20.22 | 20.34 | 1,047,483 | +0.03(+0.14%) |
Feb 10, 2006 | 20.16 | 20.40 | 20.15 | 20.31 | 2,095,677 | +0.06(+0.31%) |
Feb 09, 2006 | 20.27 | 20.37 | 20.13 | 20.25 | 2,432,894 | -0.02(-0.08%) |
Feb 08, 2006 | 20.21 | 20.27 | 20.05 | 20.27 | 2,581,546 | -0.03(-0.17%) |
Feb 07, 2006 | 20.58 | 20.69 | 20.28 | 20.30 | 3,723,046 | -0.12(-0.58%) |
Feb 06, 2006 | 20.27 | 20.47 | 20.27 | 20.42 | 1,646,882 | +0.07(+0.33%) |
Feb 03, 2006 | 20.21 | 20.46 | 20.18 | 20.35 | 2,680,884 | -0.04(-0.19%) |
Feb 02, 2006 | 20.72 | 20.72 | 20.29 | 20.39 | 3,405,697 | -0.43(-2.08%) |
Feb 01, 2006 | 21.04 | 21.06 | 20.77 | 20.82 | 1,634,642 | -0.21(-1.02%) |
Jan 31, 2006 | 21.04 | 21.08 | 20.86 | 21.04 | 2,364,067 | +0.05(+0.24%) |
Jan 30, 2006 | 21.06 | 21.08 | 20.91 | 20.99 | 2,004,853 | -0.07(-0.32%) |
Jan 27, 2006 | 20.86 | 21.15 | 20.86 | 21.06 | 2,309,431 | +0.20(+0.97%) |
Jan 26, 2006 | 21.69 | 21.69 | 20.83 | 20.85 | 3,097,926 | -0.23(-1.10%) |
Jan 25, 2006 | 21.38 | 21.45 | 20.97 | 21.08 | 2,871,755 | -0.30(-1.42%) |
Jan 24, 2006 | 21.11 | 21.42 | 21.08 | 21.39 | 2,824,570 | +0.29(+1.36%) |
Jan 23, 2006 | 21.08 | 21.24 | 21.07 | 21.10 | 1,920,239 | +0.03(+0.16%) |
Jan 20, 2006 | 21.39 | 21.46 | 21.04 | 21.07 | 2,589,706 | -0.30(-1.42%) |
Jan 19, 2006 | 21.08 | 21.42 | 20.96 | 21.37 | 2,434,845 | +0.29(+1.39%) |
Jan 18, 2006 | 21.14 | 21.24 | 21.01 | 21.08 | 2,247,345 | +0.01(+0.03%) |
Jan 17, 2006 | 20.83 | 21.12 | 20.83 | 21.07 | 1,552,333 | +0.11(+0.54%) |
Jan 13, 2006 | 20.84 | 21.03 | 20.80 | 20.96 | 1,756,508 | +0.15(+0.70%) |
Jan 12, 2006 | 20.89 | 20.95 | 20.76 | 20.81 | 1,812,386 | -0.15(-0.73%) |
Jan 11, 2006 | 20.89 | 21.00 | 20.82 | 20.97 | 1,956,781 | +0.04(+0.19%) |
Jan 10, 2006 | 20.86 | 21.00 | 20.81 | 20.93 | 2,956,547 | +0.01(+0.03%) |
Jan 09, 2006 | 21.18 | 21.19 | 20.84 | 20.92 | 3,267,688 | -0.32(-1.49%) |
Jan 06, 2006 | 21.05 | 21.30 | 20.89 | 21.24 | 2,048,491 | +0.33(+1.56%) |
Jan 05, 2006 | 21.02 | 21.08 | 20.86 | 20.91 | 1,906,048 | -0.12(-0.56%) |
Jan 04, 2006 | 20.94 | 21.08 | 20.76 | 21.03 | 3,751,429 | -0.03(-0.16%) |