Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 16.40 | 16.60 | 16.26 | 16.36 | 1,632,093 | -0.01(-0.05%) |
Nov 29, 2006 | 16.32 | 16.56 | 16.21 | 16.37 | 1,188,015 | +0.05(+0.32%) |
Nov 28, 2006 | 16.26 | 16.37 | 16.14 | 16.32 | 1,370,016 | -0.02(-0.09%) |
Nov 27, 2006 | 16.89 | 16.89 | 16.32 | 16.33 | 1,512,418 | -0.56(-3.33%) |
Nov 24, 2006 | 16.95 | 17.10 | 16.88 | 16.89 | 243,618 | -0.16(-0.97%) |
Nov 22, 2006 | 16.70 | 17.11 | 16.62 | 17.06 | 1,096,767 | +0.44(+2.66%) |
Nov 21, 2006 | 16.80 | 16.81 | 16.21 | 16.62 | 2,994,009 | -0.71(-4.11%) |
Nov 20, 2006 | 17.63 | 17.78 | 17.31 | 17.33 | 1,405,109 | -0.38(-2.12%) |
Nov 17, 2006 | 17.88 | 17.88 | 17.52 | 17.70 | 882,810 | -0.16(-0.88%) |
Nov 16, 2006 | 18.15 | 18.15 | 17.63 | 17.86 | 1,281,864 | -0.21(-1.16%) |
Nov 15, 2006 | 18.14 | 18.23 | 17.93 | 18.07 | 1,197,817 | -0.06(-0.33%) |
Nov 14, 2006 | 17.91 | 18.15 | 17.71 | 18.13 | 1,127,296 | +0.17(+0.96%) |
Nov 13, 2006 | 17.75 | 18.12 | 17.67 | 17.96 | 1,213,252 | +0.25(+1.40%) |
Nov 10, 2006 | 17.45 | 17.72 | 17.45 | 17.71 | 834,076 | +0.21(+1.20%) |
Nov 09, 2006 | 17.62 | 17.81 | 17.41 | 17.50 | 1,317,504 | -0.05(-0.30%) |
Nov 08, 2006 | 17.34 | 17.64 | 17.31 | 17.55 | 1,727,670 | +0.01(+0.04%) |
Nov 07, 2006 | 17.30 | 17.78 | 17.24 | 17.55 | 1,517,644 | +0.26(+1.52%) |
Nov 06, 2006 | 17.01 | 17.37 | 17.01 | 17.28 | 723,614 | +0.37(+2.17%) |
Nov 03, 2006 | 16.98 | 17.22 | 16.80 | 16.92 | 940,427 | +0.02(+0.09%) |
Nov 02, 2006 | 16.81 | 17.02 | 16.59 | 16.90 | 1,425,522 | +0.05(+0.31%) |
Nov 01, 2006 | 17.48 | 17.49 | 16.82 | 16.85 | 1,158,819 | -0.51(-2.94%) |
Oct 31, 2006 | 17.90 | 17.90 | 17.32 | 17.36 | 963,786 | -0.25(-1.45%) |
Oct 30, 2006 | 17.64 | 17.73 | 17.40 | 17.61 | 821,800 | +0.00(+0.00%) |
Oct 27, 2006 | 17.65 | 17.70 | 17.40 | 17.61 | 921,650 | -0.08(-0.42%) |
Oct 26, 2006 | 17.63 | 17.79 | 17.39 | 17.69 | 1,275,937 | +0.21(+1.20%) |
Oct 25, 2006 | 17.16 | 17.51 | 17.16 | 17.48 | 1,480,453 | +0.29(+1.66%) |
Oct 24, 2006 | 17.39 | 17.48 | 16.98 | 17.19 | 1,285,777 | -0.29(-1.67%) |
Oct 23, 2006 | 17.62 | 17.78 | 17.29 | 17.49 | 848,060 | -0.20(-1.14%) |
Oct 20, 2006 | 17.88 | 17.93 | 17.49 | 17.69 | 685,409 | -0.12(-0.67%) |
Oct 19, 2006 | 17.48 | 17.83 | 17.37 | 17.81 | 1,247,403 | +0.33(+1.89%) |
Oct 18, 2006 | 17.43 | 17.67 | 17.26 | 17.48 | 2,124,710 | -0.14(-0.81%) |
Oct 17, 2006 | 18.53 | 18.53 | 16.93 | 17.62 | 7,066,955 | -1.30(-6.86%) |
Oct 16, 2006 | 18.38 | 19.28 | 18.31 | 18.92 | 2,811,994 | +0.75(+4.13%) |
Oct 13, 2006 | 17.91 | 18.18 | 17.73 | 18.17 | 1,239,835 | +0.13(+0.75%) |
Oct 12, 2006 | 17.88 | 18.16 | 17.76 | 18.03 | 2,057,280 | +0.22(+1.22%) |
Oct 11, 2006 | 17.63 | 17.99 | 17.55 | 17.82 | 3,225,884 | +0.73(+4.26%) |
Oct 10, 2006 | 17.10 | 17.23 | 16.95 | 17.09 | 1,246,589 | +0.05(+0.31%) |
Oct 09, 2006 | 17.34 | 17.35 | 16.84 | 17.04 | 1,872,550 | -0.31(-1.77%) |
Oct 06, 2006 | 17.30 | 17.48 | 17.25 | 17.34 | 901,412 | -0.12(-0.69%) |
Oct 05, 2006 | 17.41 | 17.52 | 17.19 | 17.46 | 778,256 | +0.00(+0.00%) |
Oct 04, 2006 | 16.98 | 17.47 | 16.98 | 17.46 | 1,372,878 | +0.38(+2.24%) |
Oct 03, 2006 | 17.52 | 17.53 | 16.92 | 17.08 | 1,458,199 | -0.45(-2.57%) |
Oct 02, 2006 | 17.80 | 17.94 | 17.50 | 17.53 | 918,374 | -0.35(-1.97%) |
Sep 29, 2006 | 18.09 | 18.32 | 17.87 | 17.88 | 859,226 | -0.13(-0.71%) |
Sep 28, 2006 | 17.85 | 18.08 | 17.81 | 18.01 | 957,173 | +0.09(+0.50%) |
Sep 27, 2006 | 17.82 | 18.15 | 17.70 | 17.92 | 572,704 | +0.00(+0.00%) |
Sep 26, 2006 | 17.64 | 17.93 | 17.25 | 17.92 | 907,034 | +0.29(+1.62%) |
Sep 25, 2006 | 17.52 | 17.82 | 17.41 | 17.64 | 980,554 | +0.20(+1.16%) |
Sep 22, 2006 | 17.91 | 17.91 | 17.20 | 17.43 | 1,121,697 | -0.48(-2.68%) |
Sep 21, 2006 | 18.00 | 18.09 | 17.70 | 17.91 | 977,727 | -0.01(-0.04%) |
Sep 20, 2006 | 17.99 | 18.21 | 17.81 | 17.92 | 965,974 | -0.04(-0.21%) |
Sep 19, 2006 | 17.99 | 18.10 | 17.55 | 17.96 | 655,228 | -0.06(-0.33%) |
Sep 18, 2006 | 18.25 | 18.35 | 17.91 | 18.02 | 746,470 | -0.32(-1.72%) |
Sep 15, 2006 | 18.28 | 18.48 | 18.18 | 18.33 | 1,626,553 | +0.17(+0.91%) |
Sep 14, 2006 | 18.30 | 18.42 | 18.01 | 18.17 | 682,949 | -0.17(-0.90%) |
Sep 13, 2006 | 18.21 | 18.42 | 18.11 | 18.33 | 1,811,655 | +0.17(+0.95%) |
Sep 12, 2006 | 17.35 | 18.37 | 17.34 | 18.16 | 2,419,597 | +0.77(+4.40%) |
Sep 11, 2006 | 17.79 | 17.97 | 17.27 | 17.40 | 1,885,456 | -0.49(-2.73%) |
Sep 08, 2006 | 18.03 | 18.11 | 17.72 | 17.88 | 1,003,864 | -0.05(-0.29%) |
Sep 07, 2006 | 18.02 | 18.29 | 17.46 | 17.94 | 1,691,282 | -0.07(-0.42%) |
Sep 06, 2006 | 18.45 | 18.45 | 17.93 | 18.01 | 1,918,374 | -0.65(-3.50%) |
Sep 05, 2006 | 18.54 | 18.68 | 18.33 | 18.66 | 1,140,889 | +0.16(+0.89%) |
Sep 01, 2006 | 18.75 | 18.75 | 18.18 | 18.50 | 584,507 | -0.16(-0.84%) |
Aug 31, 2006 | 18.59 | 18.72 | 18.32 | 18.66 | 1,522,455 | +0.16(+0.89%) |
Aug 30, 2006 | 18.42 | 18.71 | 18.36 | 18.49 | 1,129,554 | +0.18(+0.98%) |
Aug 29, 2006 | 17.76 | 18.39 | 17.72 | 18.31 | 1,825,798 | +0.62(+3.52%) |
Aug 28, 2006 | 17.40 | 17.80 | 17.34 | 17.69 | 946,474 | +0.33(+1.90%) |
Aug 25, 2006 | 17.44 | 17.51 | 17.22 | 17.36 | 1,145,058 | -0.20(-1.15%) |
Aug 24, 2006 | 17.54 | 17.73 | 17.29 | 17.56 | 437,957 | +0.12(+0.69%) |
Aug 23, 2006 | 17.73 | 17.99 | 17.25 | 17.44 | 910,257 | -0.21(-1.19%) |
Aug 22, 2006 | 17.48 | 17.88 | 17.48 | 17.65 | 547,843 | +0.11(+0.64%) |
Aug 21, 2006 | 17.69 | 17.73 | 17.43 | 17.54 | 625,778 | -0.25(-1.43%) |
Aug 18, 2006 | 17.67 | 17.90 | 17.50 | 17.79 | 1,580,039 | +0.18(+1.02%) |
Aug 17, 2006 | 17.04 | 17.64 | 17.04 | 17.61 | 1,612,358 | +0.55(+3.21%) |
Aug 16, 2006 | 16.30 | 17.10 | 16.26 | 17.07 | 1,605,075 | +0.86(+5.32%) |
Aug 15, 2006 | 16.22 | 16.48 | 16.12 | 16.20 | 1,081,923 | +0.13(+0.84%) |
Aug 14, 2006 | 15.94 | 16.16 | 15.94 | 16.07 | 1,014,474 | +0.23(+1.42%) |
Aug 11, 2006 | 15.96 | 15.98 | 15.75 | 15.84 | 500,764 | -0.16(-1.03%) |
Aug 10, 2006 | 15.94 | 16.20 | 15.89 | 16.01 | 703,554 | -0.07(-0.42%) |
Aug 09, 2006 | 16.35 | 16.50 | 16.07 | 16.08 | 1,346,757 | -0.01(-0.05%) |
Aug 08, 2006 | 16.15 | 16.34 | 15.90 | 16.08 | 867,503 | -0.08(-0.51%) |
Aug 07, 2006 | 15.99 | 16.22 | 15.99 | 16.17 | 599,246 | +0.08(+0.51%) |
Aug 04, 2006 | 15.90 | 16.20 | 15.81 | 16.08 | 1,372,064 | +0.25(+1.56%) |
Aug 03, 2006 | 15.92 | 15.92 | 15.61 | 15.84 | 1,278,194 | -0.11(-0.66%) |
Aug 02, 2006 | 16.02 | 16.37 | 15.84 | 15.94 | 1,261,435 | -0.01(-0.05%) |
Aug 01, 2006 | 16.38 | 16.49 | 15.91 | 15.95 | 1,300,385 | -0.46(-2.79%) |
Jul 31, 2006 | 15.86 | 16.56 | 15.86 | 16.41 | 1,784,872 | +0.47(+2.92%) |
Jul 28, 2006 | 15.93 | 16.11 | 15.75 | 15.94 | 858,536 | +0.16(+1.00%) |
Jul 27, 2006 | 15.90 | 15.90 | 15.70 | 15.78 | 1,065,215 | +0.01(+0.10%) |
Jul 26, 2006 | 15.95 | 15.98 | 15.67 | 15.77 | 813,857 | -0.22(-1.36%) |
Jul 25, 2006 | 15.84 | 16.07 | 15.73 | 15.99 | 904,007 | +0.22(+1.43%) |
Jul 24, 2006 | 15.20 | 15.88 | 15.30 | 15.76 | 1,341,763 | +0.56(+3.70%) |
Jul 21, 2006 | 15.36 | 15.43 | 15.15 | 15.20 | 1,683,614 | -0.10(-0.64%) |
Jul 20, 2006 | 15.57 | 15.66 | 15.27 | 15.30 | 1,352,412 | -0.23(-1.50%) |
Jul 19, 2006 | 15.32 | 15.56 | 15.18 | 15.53 | 2,962,954 | +0.17(+1.07%) |
Jul 18, 2006 | 15.90 | 16.63 | 14.97 | 15.36 | 7,160,668 | -0.47(-2.94%) |
Jul 17, 2006 | 15.42 | 16.13 | 15.33 | 15.83 | 2,000,900 | +0.48(+3.13%) |
Jul 14, 2006 | 15.39 | 15.53 | 15.22 | 15.35 | 1,433,404 | -0.04(-0.24%) |
Jul 13, 2006 | 15.35 | 15.60 | 15.05 | 15.39 | 1,692,446 | -0.04(-0.29%) |
Jul 12, 2006 | 15.78 | 15.90 | 15.42 | 15.43 | 1,410,747 | -0.49(-3.06%) |
Jul 11, 2006 | 15.51 | 15.95 | 15.33 | 15.92 | 1,588,982 | +0.33(+2.12%) |
Jul 10, 2006 | 15.88 | 16.01 | 15.39 | 15.59 | 2,806,455 | -0.80(-4.90%) |
Jul 07, 2006 | 16.53 | 16.68 | 16.38 | 16.39 | 599,668 | -0.12(-0.73%) |
Jul 06, 2006 | 16.73 | 16.88 | 16.50 | 16.51 | 994,962 | -0.22(-1.30%) |
Jul 05, 2006 | 17.08 | 17.08 | 16.64 | 16.73 | 1,131,740 | -0.37(-2.15%) |
Jul 03, 2006 | 16.91 | 17.16 | 16.79 | 17.10 | 407,719 | +0.27(+1.60%) |
Jun 30, 2006 | 17.16 | 17.16 | 16.56 | 16.83 | 1,618,729 | -0.27(-1.58%) |
Jun 29, 2006 | 16.49 | 17.19 | 16.47 | 17.10 | 1,062,867 | +0.75(+4.59%) |
Jun 28, 2006 | 16.43 | 16.50 | 16.17 | 16.35 | 1,547,162 | -0.16(-0.95%) |
Jun 27, 2006 | 16.74 | 16.89 | 16.48 | 16.50 | 733,958 | -0.30(-1.79%) |
Jun 26, 2006 | 17.22 | 17.28 | 16.62 | 16.80 | 1,368,409 | -0.32(-1.84%) |
Jun 23, 2006 | 17.02 | 17.31 | 16.81 | 17.12 | 745,819 | -0.01(-0.04%) |
Jun 22, 2006 | 17.43 | 17.43 | 16.89 | 17.13 | 926,340 | -0.29(-1.64%) |
Jun 21, 2006 | 17.29 | 17.55 | 17.18 | 17.41 | 706,712 | +0.20(+1.18%) |
Jun 20, 2006 | 17.25 | 17.47 | 16.98 | 17.21 | 773,033 | -0.08(-0.48%) |
Jun 19, 2006 | 17.66 | 17.82 | 17.27 | 17.29 | 841,757 | -0.39(-2.21%) |
Jun 16, 2006 | 18.27 | 18.36 | 17.34 | 17.68 | 2,408,054 | -0.71(-3.84%) |
Jun 15, 2006 | 17.84 | 18.48 | 17.76 | 18.39 | 1,192,209 | +0.57(+3.20%) |
Jun 14, 2006 | 17.55 | 17.89 | 17.46 | 17.82 | 1,040,871 | +0.20(+1.15%) |
Jun 13, 2006 | 18.12 | 18.15 | 17.49 | 17.61 | 1,386,820 | -0.38(-2.13%) |
Jun 12, 2006 | 18.83 | 18.97 | 17.95 | 18.00 | 1,132,788 | -0.89(-4.73%) |
Jun 09, 2006 | 19.25 | 19.42 | 18.63 | 18.89 | 1,461,778 | -0.28(-1.45%) |
Jun 08, 2006 | 19.17 | 19.61 | 18.80 | 19.17 | 1,884,218 | -0.14(-0.70%) |
Jun 07, 2006 | 19.26 | 19.59 | 19.12 | 19.30 | 2,351,230 | -0.02(-0.12%) |
Jun 06, 2006 | 19.51 | 19.70 | 19.04 | 19.32 | 2,024,233 | -0.09(-0.46%) |
Jun 05, 2006 | 19.88 | 19.99 | 19.35 | 19.41 | 1,774,513 | -0.54(-2.71%) |
Jun 02, 2006 | 20.30 | 20.43 | 19.80 | 19.95 | 1,352,563 | -0.29(-1.45%) |
Jun 01, 2006 | 19.06 | 20.32 | 19.02 | 20.25 | 2,408,423 | +1.33(+7.02%) |
May 31, 2006 | 18.81 | 18.96 | 18.72 | 18.92 | 1,007,797 | +0.17(+0.88%) |
May 30, 2006 | 18.45 | 18.95 | 18.32 | 18.75 | 1,102,968 | +0.22(+1.17%) |
May 26, 2006 | 18.47 | 18.64 | 18.24 | 18.54 | 756,277 | +0.17(+0.94%) |
May 25, 2006 | 18.57 | 18.57 | 18.13 | 18.36 | 1,647,978 | +0.03(+0.16%) |
May 24, 2006 | 18.19 | 18.75 | 17.97 | 18.33 | 1,898,675 | +0.14(+0.78%) |
May 23, 2006 | 18.36 | 18.89 | 18.11 | 18.19 | 1,465,079 | -0.07(-0.37%) |
May 22, 2006 | 18.52 | 18.65 | 17.87 | 18.26 | 1,463,994 | -0.12(-0.65%) |
May 19, 2006 | 18.11 | 18.56 | 18.06 | 18.38 | 1,631,617 | +0.19(+1.03%) |
May 18, 2006 | 18.23 | 18.62 | 18.16 | 18.19 | 1,229,787 | +0.06(+0.33%) |
May 17, 2006 | 18.44 | 18.44 | 18.09 | 18.13 | 1,616,439 | -0.50(-2.66%) |
May 16, 2006 | 18.63 | 18.79 | 18.47 | 18.63 | 1,216,406 | +0.08(+0.40%) |
May 15, 2006 | 18.38 | 18.68 | 18.22 | 18.55 | 1,129,042 | +0.18(+0.98%) |
May 12, 2006 | 18.46 | 18.61 | 18.32 | 18.37 | 908,568 | -0.17(-0.89%) |
May 11, 2006 | 19.12 | 19.17 | 18.46 | 18.54 | 1,394,943 | -0.64(-3.33%) |
May 10, 2006 | 19.15 | 19.31 | 18.99 | 19.17 | 903,615 | +0.05(+0.27%) |
May 09, 2006 | 19.44 | 19.50 | 19.10 | 19.12 | 1,115,031 | -0.43(-2.19%) |
May 08, 2006 | 19.50 | 19.68 | 19.43 | 19.55 | 675,411 | -0.04(-0.19%) |
May 05, 2006 | 19.78 | 19.98 | 19.52 | 19.59 | 1,340,645 | -0.14(-0.72%) |
May 04, 2006 | 18.81 | 19.92 | 18.81 | 19.73 | 2,191,905 | +0.85(+4.49%) |
May 03, 2006 | 18.94 | 19.16 | 18.75 | 18.88 | 1,247,745 | -0.15(-0.79%) |
May 02, 2006 | 18.83 | 19.20 | 18.83 | 19.03 | 1,266,660 | +0.17(+0.88%) |
May 01, 2006 | 18.99 | 19.11 | 18.82 | 18.87 | 1,237,414 | +0.01(+0.04%) |
Apr 28, 2006 | 18.68 | 19.02 | 18.67 | 18.86 | 906,496 | +0.04(+0.20%) |
Apr 27, 2006 | 19.14 | 19.14 | 18.57 | 18.82 | 1,447,248 | -0.30(-1.57%) |
Apr 26, 2006 | 18.82 | 19.32 | 18.78 | 19.12 | 1,543,418 | +0.31(+1.63%) |
Apr 25, 2006 | 18.75 | 19.12 | 18.75 | 18.81 | 1,506,446 | +0.05(+0.28%) |
Apr 24, 2006 | 18.75 | 19.02 | 18.68 | 18.76 | 1,738,853 | -0.01(-0.04%) |
Apr 21, 2006 | 19.13 | 19.31 | 18.63 | 18.77 | 1,343,832 | -0.38(-2.00%) |
Apr 20, 2006 | 19.50 | 19.50 | 19.10 | 19.15 | 1,347,524 | +0.16(+0.87%) |
Apr 19, 2006 | 19.24 | 19.24 | 18.36 | 18.99 | 1,964,564 | +0.23(+1.24%) |
Apr 18, 2006 | 19.35 | 19.73 | 18.00 | 18.75 | 5,765,401 | -0.60(-3.10%) |
Apr 17, 2006 | 19.47 | 20.05 | 18.98 | 19.35 | 2,914,040 | +0.32(+1.69%) |
Apr 13, 2006 | 18.75 | 19.38 | 18.66 | 19.03 | 983,555 | +0.35(+1.89%) |
Apr 12, 2006 | 18.71 | 18.83 | 18.61 | 18.68 | 1,255,608 | -0.03(-0.16%) |
Apr 11, 2006 | 19.42 | 19.43 | 18.60 | 18.71 | 1,300,210 | -0.56(-2.88%) |
Apr 10, 2006 | 19.35 | 19.53 | 19.02 | 19.26 | 1,116,632 | -0.19(-0.96%) |
Apr 07, 2006 | 19.16 | 19.67 | 19.13 | 19.45 | 1,365,858 | +0.32(+1.69%) |
Apr 06, 2006 | 19.13 | 19.32 | 19.02 | 19.13 | 918,142 | -0.09(-0.47%) |
Apr 05, 2006 | 19.50 | 19.76 | 19.05 | 19.22 | 1,519,278 | -0.30(-1.54%) |
Apr 04, 2006 | 19.53 | 19.65 | 19.45 | 19.52 | 964,884 | +0.06(+0.31%) |
Apr 03, 2006 | 19.79 | 20.12 | 19.46 | 19.46 | 1,511,736 | -0.17(-0.88%) |
Mar 31, 2006 | 19.92 | 19.99 | 19.56 | 19.63 | 2,068,438 | -0.23(-1.13%) |
Mar 30, 2006 | 20.18 | 20.31 | 19.70 | 19.86 | 1,690,847 | -0.38(-1.85%) |
Mar 29, 2006 | 20.44 | 20.63 | 20.10 | 20.23 | 1,412,806 | -0.20(-0.95%) |
Mar 28, 2006 | 20.90 | 20.90 | 20.41 | 20.43 | 1,046,310 | -0.42(-2.02%) |
Mar 27, 2006 | 20.95 | 20.98 | 20.67 | 20.85 | 949,069 | -0.02(-0.07%) |
Mar 24, 2006 | 20.76 | 20.97 | 20.68 | 20.86 | 1,152,742 | +0.13(+0.61%) |
Mar 23, 2006 | 20.85 | 21.00 | 20.51 | 20.73 | 978,349 | -0.18(-0.86%) |
Mar 22, 2006 | 21.33 | 21.33 | 20.74 | 20.91 | 1,508,383 | -0.47(-2.21%) |
Mar 21, 2006 | 21.27 | 21.92 | 21.27 | 21.39 | 1,225,773 | -0.04(-0.21%) |
Mar 20, 2006 | 21.57 | 21.64 | 21.33 | 21.43 | 1,027,720 | +0.26(+1.24%) |
Mar 17, 2006 | 21.22 | 21.33 | 20.87 | 21.17 | 1,396,063 | +0.11(+0.50%) |
Mar 16, 2006 | 20.98 | 21.30 | 20.93 | 21.06 | 944,679 | +0.08(+0.36%) |
Mar 15, 2006 | 20.47 | 21.07 | 20.38 | 20.99 | 1,602,972 | +0.50(+2.42%) |
Mar 14, 2006 | 20.28 | 20.64 | 19.83 | 20.49 | 1,188,232 | +0.08(+0.40%) |
Mar 13, 2006 | 20.73 | 21.15 | 20.30 | 20.41 | 1,867,219 | +0.36(+1.80%) |
Mar 10, 2006 | 18.78 | 20.22 | 18.75 | 20.05 | 5,752,683 | -0.91(-4.33%) |
Mar 09, 2006 | 21.53 | 21.53 | 20.90 | 20.96 | 1,324,144 | -0.57(-2.65%) |
Mar 08, 2006 | 21.40 | 21.79 | 21.38 | 21.53 | 1,161,001 | +0.04(+0.17%) |
Mar 07, 2006 | 22.06 | 22.28 | 21.37 | 21.49 | 812,140 | -0.69(-3.11%) |
Mar 06, 2006 | 21.69 | 22.59 | 21.46 | 22.18 | 2,616,815 | +0.96(+4.52%) |
Mar 03, 2006 | 21.51 | 21.75 | 21.14 | 21.22 | 738,653 | -0.47(-2.18%) |
Mar 02, 2006 | 21.34 | 21.85 | 21.21 | 21.69 | 1,239,411 | +0.25(+1.15%) |
Mar 01, 2006 | 20.77 | 21.54 | 20.70 | 21.45 | 984,284 | +0.80(+3.89%) |
Feb 28, 2006 | 20.80 | 20.89 | 20.61 | 20.64 | 1,329,512 | -0.16(-0.76%) |
Feb 27, 2006 | 21.26 | 21.31 | 20.72 | 20.80 | 1,469,635 | -0.33(-1.56%) |
Feb 24, 2006 | 21.03 | 21.39 | 20.65 | 21.13 | 1,606,002 | +0.10(+0.46%) |
Feb 23, 2006 | 21.00 | 21.28 | 20.93 | 21.03 | 907,306 | -0.06(-0.28%) |
Feb 22, 2006 | 20.85 | 21.32 | 20.84 | 21.09 | 1,051,495 | +0.18(+0.86%) |
Feb 21, 2006 | 21.35 | 21.50 | 20.73 | 20.91 | 854,936 | -0.46(-2.14%) |
Feb 17, 2006 | 21.91 | 22.03 | 21.30 | 21.37 | 1,238,917 | -0.52(-2.36%) |
Feb 16, 2006 | 21.24 | 21.98 | 21.23 | 21.89 | 1,197,375 | +0.77(+3.62%) |
Feb 15, 2006 | 21.12 | 21.36 | 20.92 | 21.12 | 1,385,466 | +0.01(+0.07%) |
Feb 14, 2006 | 20.80 | 21.36 | 20.69 | 21.11 | 1,365,044 | +0.50(+2.44%) |
Feb 13, 2006 | 20.88 | 20.99 | 20.35 | 20.61 | 919,247 | -0.44(-2.10%) |
Feb 10, 2006 | 21.26 | 21.30 | 20.76 | 21.05 | 1,288,120 | -0.28(-1.30%) |
Feb 09, 2006 | 21.81 | 22.06 | 21.27 | 21.33 | 1,228,387 | -0.32(-1.49%) |
Feb 08, 2006 | 21.35 | 21.69 | 21.01 | 21.65 | 1,368,909 | +0.45(+2.12%) |
Feb 07, 2006 | 21.19 | 21.42 | 20.82 | 21.20 | 1,575,566 | -0.08(-0.39%) |
Feb 06, 2006 | 21.42 | 21.57 | 21.06 | 21.28 | 1,268,364 | -0.03(-0.14%) |
Feb 03, 2006 | 22.02 | 22.13 | 21.18 | 21.31 | 1,993,892 | -0.95(-4.25%) |
Feb 02, 2006 | 22.20 | 22.47 | 21.96 | 22.26 | 1,555,218 | -0.05(-0.24%) |
Feb 01, 2006 | 21.83 | 22.50 | 21.75 | 22.31 | 1,471,543 | +0.31(+1.40%) |
Jan 31, 2006 | 22.18 | 22.19 | 21.60 | 22.00 | 1,066,948 | -0.18(-0.81%) |
Jan 30, 2006 | 21.91 | 22.36 | 21.75 | 22.18 | 1,553,328 | +0.26(+1.20%) |
Jan 27, 2006 | 21.86 | 22.11 | 21.75 | 21.92 | 1,397,874 | +0.06(+0.27%) |
Jan 26, 2006 | 21.75 | 22.12 | 21.47 | 21.86 | 2,005,194 | +0.35(+1.60%) |
Jan 25, 2006 | 20.94 | 21.62 | 20.89 | 21.51 | 3,849,028 | +1.30(+6.42%) |
Jan 24, 2006 | 21.37 | 22.31 | 19.67 | 20.22 | 15,230,727 | -3.36(-14.25%) |
Jan 23, 2006 | 23.00 | 23.91 | 22.91 | 23.58 | 1,845,803 | +0.77(+3.35%) |
Jan 20, 2006 | 24.03 | 24.03 | 22.71 | 22.81 | 1,594,781 | -1.20(-5.00%) |
Jan 19, 2006 | 23.84 | 24.31 | 23.76 | 24.01 | 999,678 | +0.19(+0.79%) |
Jan 18, 2006 | 22.70 | 23.97 | 22.67 | 23.82 | 1,422,355 | +0.76(+3.28%) |
Jan 17, 2006 | 23.19 | 23.34 | 22.90 | 23.07 | 910,718 | -0.29(-1.22%) |
Jan 13, 2006 | 23.33 | 23.90 | 23.25 | 23.35 | 1,261,882 | +0.05(+0.23%) |
Jan 12, 2006 | 23.40 | 23.51 | 23.14 | 23.30 | 794,784 | -0.20(-0.86%) |
Jan 11, 2006 | 23.21 | 23.66 | 23.16 | 23.50 | 865,953 | +0.16(+0.71%) |
Jan 10, 2006 | 22.53 | 23.79 | 22.32 | 23.34 | 1,920,848 | +0.62(+2.71%) |
Jan 09, 2006 | 22.58 | 23.10 | 22.44 | 22.72 | 1,812,416 | +0.21(+0.93%) |
Jan 06, 2006 | 21.80 | 22.57 | 21.60 | 22.51 | 1,761,125 | +0.80(+3.66%) |
Jan 05, 2006 | 22.13 | 22.28 | 21.15 | 21.72 | 2,514,562 | -0.50(-2.23%) |
Jan 04, 2006 | 21.88 | 22.46 | 21.88 | 22.21 | 1,867,927 | +0.33(+1.51%) |
Jan 03, 2006 | 22.57 | 22.89 | 21.64 | 21.88 | 3,092,456 | -0.41(-1.82%) |
Dec 30, 2005 | 22.73 | 22.74 | 22.12 | 22.29 | 877,283 | -0.59(-2.59%) |
Dec 29, 2005 | 23.19 | 23.25 | 22.83 | 22.88 | 1,169,035 | -0.20(-0.88%) |
Dec 28, 2005 | 23.11 | 23.20 | 22.62 | 23.08 | 862,371 | +0.14(+0.62%) |
Dec 27, 2005 | 23.97 | 23.97 | 22.87 | 22.94 | 801,716 | -0.89(-3.72%) |
Dec 23, 2005 | 23.61 | 23.88 | 23.44 | 23.82 | 552,438 | +0.31(+1.31%) |
Dec 22, 2005 | 23.49 | 23.70 | 23.18 | 23.52 | 1,122,823 | +0.13(+0.58%) |
Dec 21, 2005 | 23.40 | 23.48 | 23.19 | 23.38 | 1,162,185 | -0.03(-0.13%) |
Dec 20, 2005 | 23.33 | 23.85 | 22.93 | 23.41 | 2,022,780 | +0.04(+0.16%) |
Dec 19, 2005 | 23.92 | 23.92 | 23.25 | 23.37 | 1,018,266 | -0.62(-2.56%) |
Dec 16, 2005 | 24.01 | 24.66 | 23.82 | 23.99 | 1,535,842 | +0.02(+0.06%) |
Dec 15, 2005 | 23.85 | 24.03 | 23.37 | 23.97 | 1,144,006 | +0.09(+0.38%) |
Dec 14, 2005 | 24.00 | 24.38 | 23.65 | 23.88 | 1,523,919 | -0.11(-0.44%) |
Dec 13, 2005 | 23.75 | 24.13 | 23.67 | 23.99 | 1,520,936 | +0.32(+1.33%) |
Dec 12, 2005 | 23.97 | 24.06 | 23.31 | 23.67 | 1,254,444 | -0.19(-0.79%) |
Dec 09, 2005 | 23.57 | 23.93 | 23.33 | 23.86 | 596,467 | +0.38(+1.60%) |
Dec 08, 2005 | 23.53 | 23.92 | 23.22 | 23.49 | 998,496 | +0.04(+0.16%) |
Dec 07, 2005 | 24.02 | 24.06 | 23.31 | 23.45 | 894,238 | -0.51(-2.13%) |
Dec 06, 2005 | 24.14 | 24.45 | 23.80 | 23.96 | 2,646,024 | +0.40(+1.69%) |
Dec 05, 2005 | 22.62 | 23.61 | 22.62 | 23.56 | 1,828,905 | +0.67(+2.92%) |
Dec 02, 2005 | 22.74 | 23.01 | 22.73 | 22.89 | 949,020 | -0.03(-0.13%) |