Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 15.33 | 15.34 | 15.13 | 15.29 | 2,113,509 | -0.01(-0.09%) |
Dec 28, 2006 | 15.34 | 15.42 | 15.17 | 15.31 | 1,346,433 | -0.03(-0.23%) |
Dec 27, 2006 | 15.29 | 15.49 | 15.16 | 15.34 | 2,483,208 | -0.03(-0.23%) |
Dec 26, 2006 | 15.33 | 15.38 | 15.14 | 15.38 | 1,220,236 | +0.01(+0.05%) |
Dec 22, 2006 | 15.45 | 15.45 | 15.17 | 15.37 | 2,021,586 | -0.03(-0.18%) |
Dec 21, 2006 | 15.36 | 15.60 | 15.22 | 15.40 | 2,089,273 | -0.01(-0.05%) |
Dec 20, 2006 | 15.39 | 15.58 | 15.29 | 15.40 | 1,893,668 | +0.06(+0.41%) |
Dec 19, 2006 | 15.38 | 15.40 | 15.06 | 15.34 | 4,133,374 | -0.13(-0.81%) |
Dec 18, 2006 | 15.73 | 15.80 | 15.41 | 15.47 | 4,251,253 | -0.52(-3.27%) |
Dec 15, 2006 | 16.32 | 16.39 | 15.88 | 15.99 | 3,611,665 | -0.29(-1.80%) |
Dec 14, 2006 | 16.22 | 16.32 | 16.16 | 16.28 | 1,762,022 | +0.13(+0.78%) |
Dec 13, 2006 | 16.44 | 16.48 | 16.13 | 16.16 | 2,455,100 | -0.23(-1.40%) |
Dec 12, 2006 | 16.35 | 16.46 | 16.29 | 16.39 | 2,320,873 | -0.03(-0.21%) |
Dec 11, 2006 | 16.36 | 16.51 | 16.23 | 16.42 | 1,603,559 | +0.00(+0.00%) |
Dec 08, 2006 | 16.37 | 16.53 | 16.29 | 16.42 | 3,105,874 | +0.01(+0.09%) |
Dec 07, 2006 | 16.23 | 16.53 | 16.23 | 16.41 | 2,110,497 | +0.19(+1.16%) |
Dec 06, 2006 | 16.18 | 16.37 | 16.12 | 16.22 | 1,625,070 | +0.01(+0.04%) |
Dec 05, 2006 | 16.25 | 16.32 | 16.04 | 16.21 | 2,563,802 | +0.00(+0.00%) |
Dec 04, 2006 | 16.18 | 16.39 | 16.09 | 16.21 | 2,784,503 | +0.12(+0.74%) |
Dec 01, 2006 | 16.00 | 16.30 | 15.93 | 16.09 | 4,281,225 | +0.13(+0.79%) |
Nov 30, 2006 | 16.09 | 16.18 | 15.93 | 15.97 | 3,664,438 | -0.08(-0.48%) |
Nov 29, 2006 | 16.09 | 16.30 | 15.97 | 16.05 | 3,791,926 | -0.03(-0.17%) |
Nov 28, 2006 | 16.06 | 16.21 | 15.98 | 16.07 | 1,864,987 | +0.03(+0.22%) |
Nov 27, 2006 | 16.14 | 16.32 | 15.94 | 16.04 | 2,770,162 | -0.06(-0.35%) |
Nov 24, 2006 | 16.39 | 16.48 | 16.06 | 16.09 | 1,395,908 | -0.36(-2.20%) |
Nov 22, 2006 | 16.46 | 16.55 | 16.41 | 16.46 | 3,377,341 | -0.03(-0.17%) |
Nov 21, 2006 | 16.24 | 16.51 | 16.09 | 16.48 | 3,906,793 | +0.24(+1.50%) |
Nov 20, 2006 | 16.53 | 16.53 | 16.07 | 16.24 | 3,154,345 | +0.01(+0.09%) |
Nov 17, 2006 | 16.74 | 16.95 | 15.66 | 16.23 | 14,127,298 | -0.45(-2.68%) |
Nov 16, 2006 | 16.46 | 16.88 | 16.46 | 16.67 | 3,524,761 | -0.39(-2.29%) |
Nov 15, 2006 | 17.08 | 17.38 | 16.94 | 17.06 | 4,281,368 | +0.10(+0.58%) |
Nov 14, 2006 | 16.42 | 17.10 | 16.18 | 16.97 | 5,782,393 | +0.78(+4.83%) |
Nov 13, 2006 | 16.38 | 16.44 | 15.97 | 16.18 | 3,804,689 | -0.28(-1.69%) |
Nov 10, 2006 | 16.00 | 16.47 | 16.00 | 16.46 | 1,940,418 | +0.39(+2.43%) |
Nov 09, 2006 | 16.10 | 16.14 | 15.86 | 16.07 | 4,171,520 | -0.10(-0.65%) |
Nov 08, 2006 | 16.03 | 16.24 | 15.95 | 16.18 | 2,958,453 | -0.05(-0.30%) |
Nov 07, 2006 | 16.18 | 16.43 | 16.16 | 16.23 | 1,383,001 | +0.01(+0.09%) |
Nov 06, 2006 | 16.07 | 16.35 | 15.97 | 16.21 | 1,778,083 | +0.16(+1.00%) |
Nov 03, 2006 | 16.26 | 16.39 | 15.91 | 16.05 | 1,922,493 | -0.10(-0.65%) |
Nov 02, 2006 | 15.62 | 16.37 | 15.49 | 16.16 | 4,284,380 | +0.29(+1.85%) |
Nov 01, 2006 | 16.17 | 16.26 | 15.84 | 15.86 | 4,198,767 | -0.31(-1.90%) |
Oct 31, 2006 | 16.29 | 16.41 | 16.14 | 16.17 | 2,512,462 | -0.10(-0.60%) |
Oct 30, 2006 | 16.34 | 16.43 | 16.06 | 16.27 | 3,017,680 | -0.17(-1.06%) |
Oct 27, 2006 | 16.67 | 16.81 | 16.44 | 16.44 | 3,332,455 | -0.29(-1.71%) |
Oct 26, 2006 | 16.59 | 16.92 | 16.40 | 16.73 | 4,103,976 | +0.26(+1.57%) |
Oct 25, 2006 | 16.58 | 16.62 | 16.35 | 16.47 | 2,514,757 | -0.02(-0.13%) |
Oct 24, 2006 | 16.39 | 16.60 | 16.32 | 16.49 | 3,308,649 | +0.17(+1.07%) |
Oct 23, 2006 | 16.41 | 16.49 | 16.06 | 16.32 | 8,268,469 | +0.28(+1.74%) |
Oct 20, 2006 | 16.25 | 16.28 | 15.90 | 16.04 | 3,393,832 | -0.14(-0.86%) |
Oct 19, 2006 | 16.22 | 16.37 | 16.16 | 16.18 | 2,380,530 | -0.12(-0.73%) |
Oct 18, 2006 | 16.62 | 16.67 | 16.14 | 16.30 | 6,450,232 | -0.24(-1.43%) |
Oct 17, 2006 | 16.61 | 16.61 | 16.30 | 16.53 | 2,958,310 | -0.19(-1.13%) |
Oct 16, 2006 | 16.88 | 16.92 | 16.51 | 16.72 | 6,178,622 | -0.15(-0.91%) |
Oct 13, 2006 | 17.11 | 17.34 | 16.84 | 16.88 | 5,226,410 | -0.31(-1.83%) |
Oct 12, 2006 | 17.31 | 17.58 | 16.95 | 17.19 | 4,120,467 | -0.12(-0.69%) |
Oct 11, 2006 | 17.38 | 17.45 | 17.10 | 17.31 | 3,296,747 | -0.13(-0.72%) |
Oct 10, 2006 | 17.43 | 17.47 | 17.09 | 17.43 | 5,114,124 | -0.15(-0.87%) |
Oct 09, 2006 | 17.62 | 17.64 | 17.41 | 17.59 | 1,671,963 | -0.15(-0.86%) |
Oct 06, 2006 | 17.71 | 17.79 | 17.33 | 17.74 | 2,763,565 | +0.03(+0.16%) |
Oct 05, 2006 | 17.63 | 17.79 | 17.50 | 17.71 | 3,909,805 | +0.10(+0.59%) |
Oct 04, 2006 | 17.43 | 17.64 | 17.01 | 17.61 | 4,380,462 | +0.10(+0.60%) |
Oct 03, 2006 | 17.71 | 18.05 | 17.49 | 17.50 | 3,981,221 | -0.21(-1.18%) |
Oct 02, 2006 | 17.43 | 17.82 | 17.31 | 17.71 | 3,778,876 | +0.10(+0.59%) |
Sep 29, 2006 | 17.68 | 17.82 | 17.47 | 17.61 | 12,984,500 | +0.57(+3.36%) |
Sep 28, 2006 | 16.76 | 17.10 | 16.74 | 17.04 | 2,725,133 | +0.45(+2.69%) |
Sep 27, 2006 | 16.44 | 16.63 | 16.41 | 16.59 | 1,674,258 | +0.10(+0.63%) |
Sep 26, 2006 | 16.57 | 16.68 | 16.41 | 16.48 | 1,370,955 | -0.16(-0.96%) |
Sep 25, 2006 | 16.49 | 16.78 | 16.32 | 16.65 | 1,893,955 | +0.01(+0.08%) |
Sep 22, 2006 | 16.35 | 16.71 | 16.04 | 16.63 | 3,730,261 | +0.40(+2.45%) |
Sep 21, 2006 | 16.53 | 16.67 | 16.18 | 16.23 | 2,009,253 | -0.27(-1.61%) |
Sep 20, 2006 | 16.38 | 16.62 | 16.25 | 16.50 | 2,818,346 | +0.15(+0.90%) |
Sep 19, 2006 | 16.43 | 16.55 | 16.25 | 16.35 | 2,541,717 | -0.13(-0.76%) |
Sep 18, 2006 | 16.53 | 16.95 | 16.37 | 16.48 | 9,065,947 | +0.63(+4.01%) |
Sep 15, 2006 | 16.28 | 16.37 | 15.58 | 15.84 | 6,560,511 | -0.68(-4.14%) |
Sep 14, 2006 | 16.74 | 16.76 | 16.30 | 16.53 | 3,026,141 | -0.32(-1.90%) |
Sep 13, 2006 | 17.15 | 17.29 | 16.79 | 16.85 | 1,908,009 | -0.25(-1.47%) |
Sep 12, 2006 | 17.22 | 17.31 | 17.04 | 17.10 | 2,699,893 | -0.17(-0.97%) |
Sep 11, 2006 | 16.82 | 17.41 | 16.82 | 17.27 | 2,104,904 | +0.34(+2.02%) |
Sep 08, 2006 | 16.71 | 16.96 | 16.60 | 16.92 | 1,513,644 | +0.17(+1.04%) |
Sep 07, 2006 | 16.90 | 17.00 | 16.54 | 16.75 | 2,267,239 | -0.16(-0.95%) |
Sep 06, 2006 | 16.94 | 17.06 | 16.88 | 16.91 | 2,295,920 | -0.27(-1.58%) |
Sep 05, 2006 | 16.89 | 17.25 | 16.87 | 17.18 | 1,968,239 | +0.23(+1.36%) |
Sep 01, 2006 | 16.81 | 17.08 | 16.58 | 16.95 | 1,049,727 | +0.15(+0.87%) |
Aug 31, 2006 | 16.67 | 17.02 | 16.49 | 16.81 | 2,635,361 | +0.20(+1.22%) |
Aug 30, 2006 | 16.34 | 16.66 | 16.30 | 16.60 | 1,343,852 | +0.40(+2.45%) |
Aug 29, 2006 | 16.44 | 16.52 | 16.12 | 16.21 | 1,484,676 | -0.19(-1.15%) |
Aug 28, 2006 | 16.30 | 16.52 | 16.12 | 16.39 | 1,412,686 | +0.13(+0.81%) |
Aug 25, 2006 | 16.26 | 16.39 | 16.07 | 16.26 | 1,531,569 | -0.13(-0.77%) |
Aug 24, 2006 | 16.68 | 16.69 | 16.25 | 16.39 | 1,318,039 | -0.22(-1.34%) |
Aug 23, 2006 | 16.86 | 16.98 | 16.52 | 16.61 | 1,409,818 | -0.29(-1.73%) |
Aug 22, 2006 | 16.92 | 17.06 | 16.82 | 16.90 | 1,616,465 | -0.15(-0.86%) |
Aug 21, 2006 | 16.93 | 17.15 | 16.81 | 17.05 | 3,394,693 | -0.23(-1.33%) |
Aug 18, 2006 | 16.21 | 17.58 | 16.04 | 17.28 | 15,283,719 | +1.39(+8.73%) |
Aug 17, 2006 | 16.67 | 16.67 | 15.69 | 15.89 | 6,728,725 | -0.70(-4.24%) |
Aug 16, 2006 | 16.86 | 16.96 | 16.32 | 16.60 | 4,794,760 | -0.24(-1.41%) |
Aug 15, 2006 | 16.60 | 16.85 | 16.21 | 16.83 | 2,984,123 | +0.31(+1.86%) |
Aug 14, 2006 | 16.74 | 16.77 | 16.21 | 16.53 | 2,755,678 | -0.20(-1.21%) |
Aug 11, 2006 | 16.82 | 17.03 | 16.66 | 16.73 | 1,328,794 | -0.17(-0.99%) |
Aug 10, 2006 | 16.67 | 16.92 | 16.63 | 16.90 | 3,464,388 | +0.16(+0.96%) |
Aug 09, 2006 | 16.97 | 17.02 | 16.67 | 16.74 | 3,134,268 | -0.09(-0.54%) |
Aug 08, 2006 | 17.01 | 17.15 | 16.73 | 16.83 | 2,992,871 | -0.19(-1.11%) |
Aug 07, 2006 | 17.18 | 17.47 | 17.00 | 17.01 | 2,637,799 | -0.26(-1.53%) |
Aug 04, 2006 | 17.61 | 17.87 | 16.95 | 17.28 | 7,263,914 | -0.50(-2.82%) |
Aug 03, 2006 | 17.92 | 18.29 | 17.60 | 17.78 | 7,582,848 | -0.84(-4.53%) |
Aug 02, 2006 | 18.74 | 18.81 | 18.45 | 18.63 | 3,516,444 | -0.10(-0.56%) |
Aug 01, 2006 | 18.83 | 18.90 | 18.62 | 18.73 | 2,447,787 | -0.22(-1.14%) |
Jul 31, 2006 | 18.55 | 19.39 | 18.48 | 18.95 | 5,313,314 | +0.65(+3.54%) |
Jul 28, 2006 | 18.47 | 18.53 | 18.12 | 18.30 | 3,346,365 | -0.17(-0.94%) |
Jul 27, 2006 | 18.86 | 18.90 | 18.37 | 18.47 | 1,937,120 | -0.26(-1.38%) |
Jul 26, 2006 | 18.69 | 18.86 | 18.53 | 18.73 | 1,884,920 | +0.02(+0.11%) |
Jul 25, 2006 | 18.38 | 18.76 | 18.23 | 18.71 | 1,879,614 | +0.27(+1.48%) |
Jul 24, 2006 | 18.26 | 18.47 | 18.31 | 18.44 | 1,806,908 | +0.17(+0.95%) |
Jul 21, 2006 | 18.37 | 18.44 | 18.21 | 18.26 | 1,202,024 | -0.17(-0.91%) |
Jul 20, 2006 | 18.61 | 18.65 | 18.37 | 18.43 | 3,601,196 | -0.18(-0.97%) |
Jul 19, 2006 | 18.41 | 18.83 | 18.41 | 18.61 | 6,454,391 | +0.20(+1.10%) |
Jul 18, 2006 | 18.41 | 18.76 | 18.03 | 18.41 | 5,951,468 | +0.07(+0.38%) |
Jul 17, 2006 | 18.23 | 18.52 | 17.83 | 18.34 | 3,864,632 | -0.16(-0.87%) |
Jul 14, 2006 | 18.58 | 18.87 | 18.35 | 18.50 | 7,166,685 | -0.04(-0.23%) |
Jul 13, 2006 | 18.65 | 18.69 | 18.38 | 18.54 | 2,357,728 | -0.29(-1.52%) |
Jul 12, 2006 | 18.67 | 18.95 | 18.53 | 18.83 | 3,295,313 | +0.02(+0.11%) |
Jul 11, 2006 | 18.49 | 18.84 | 18.48 | 18.81 | 9,504,194 | -0.24(-1.28%) |
Jul 10, 2006 | 19.43 | 19.53 | 18.90 | 19.05 | 10,451,960 | +1.73(+9.98%) |
Jul 07, 2006 | 17.24 | 17.58 | 17.18 | 17.32 | 1,447,104 | +0.02(+0.12%) |
Jul 06, 2006 | 17.20 | 17.37 | 17.07 | 17.30 | 1,408,528 | +0.17(+0.98%) |
Jul 05, 2006 | 17.06 | 17.17 | 16.78 | 17.13 | 1,724,450 | +0.01(+0.04%) |
Jul 03, 2006 | 17.11 | 17.16 | 16.84 | 17.13 | 415,445 | +0.05(+0.29%) |
Jun 30, 2006 | 16.96 | 17.10 | 16.78 | 17.08 | 2,731,586 | +0.12(+0.70%) |
Jun 29, 2006 | 16.74 | 16.96 | 16.52 | 16.96 | 815,403 | +0.36(+2.18%) |
Jun 28, 2006 | 16.67 | 16.74 | 16.32 | 16.60 | 1,159,432 | -0.07(-0.42%) |
Jun 27, 2006 | 17.08 | 17.08 | 16.60 | 16.67 | 1,155,991 | -0.42(-2.45%) |
Jun 26, 2006 | 16.91 | 17.22 | 16.81 | 17.08 | 988,063 | +0.25(+1.49%) |
Jun 23, 2006 | 16.68 | 16.95 | 16.58 | 16.83 | 729,503 | +0.18(+1.09%) |
Jun 22, 2006 | 16.65 | 16.84 | 16.55 | 16.65 | 1,042,987 | -0.09(-0.54%) |
Jun 21, 2006 | 16.67 | 16.98 | 16.60 | 16.74 | 1,089,164 | +0.02(+0.12%) |
Jun 20, 2006 | 16.58 | 16.91 | 16.50 | 16.72 | 1,464,025 | +0.11(+0.67%) |
Jun 19, 2006 | 16.85 | 17.08 | 16.55 | 16.61 | 1,552,363 | -0.21(-1.24%) |
Jun 16, 2006 | 17.11 | 17.22 | 16.76 | 16.82 | 1,090,598 | -0.27(-1.59%) |
Jun 15, 2006 | 16.49 | 17.23 | 16.34 | 17.09 | 3,668,023 | +0.69(+4.21%) |
Jun 14, 2006 | 16.10 | 16.46 | 16.10 | 16.40 | 1,955,906 | +0.30(+1.86%) |
Jun 13, 2006 | 16.38 | 16.51 | 16.10 | 16.10 | 1,899,691 | -0.31(-1.87%) |
Jun 12, 2006 | 16.74 | 16.81 | 16.38 | 16.41 | 1,369,378 | -0.30(-1.79%) |
Jun 09, 2006 | 16.62 | 16.85 | 16.58 | 16.71 | 1,840,751 | +0.07(+0.42%) |
Jun 08, 2006 | 16.73 | 16.78 | 16.35 | 16.64 | 2,294,343 | -0.10(-0.58%) |
Jun 07, 2006 | 16.75 | 16.99 | 16.57 | 16.74 | 1,284,482 | +0.00(+0.00%) |
Jun 06, 2006 | 16.84 | 16.95 | 16.63 | 16.74 | 1,234,290 | -0.13(-0.79%) |
Jun 05, 2006 | 17.08 | 17.32 | 16.74 | 16.87 | 1,876,746 | -0.29(-1.67%) |
Jun 02, 2006 | 17.19 | 17.27 | 16.89 | 17.15 | 1,260,533 | -0.14(-0.81%) |
Jun 01, 2006 | 16.92 | 17.39 | 16.92 | 17.29 | 2,956,732 | +0.44(+2.61%) |
May 31, 2006 | 16.28 | 16.91 | 16.26 | 16.85 | 3,951,106 | +0.52(+3.16%) |
May 30, 2006 | 16.84 | 16.87 | 16.25 | 16.34 | 2,490,521 | -0.58(-3.42%) |
May 26, 2006 | 16.74 | 16.95 | 16.71 | 16.92 | 1,776,362 | +0.18(+1.08%) |
May 25, 2006 | 16.85 | 16.93 | 16.65 | 16.74 | 1,204,748 | -0.06(-0.33%) |
May 24, 2006 | 17.00 | 17.13 | 16.40 | 16.79 | 2,938,090 | -0.14(-0.82%) |
May 23, 2006 | 17.10 | 17.47 | 16.89 | 16.93 | 2,564,519 | -0.15(-0.90%) |
May 22, 2006 | 16.81 | 17.26 | 16.60 | 17.08 | 5,911,314 | -0.06(-0.33%) |
May 19, 2006 | 16.39 | 17.76 | 16.33 | 17.14 | 13,049,749 | +1.70(+11.02%) |
May 18, 2006 | 15.61 | 15.75 | 15.12 | 15.44 | 4,391,934 | -0.11(-0.72%) |
May 17, 2006 | 15.55 | 15.59 | 15.34 | 15.55 | 2,649,415 | +0.15(+0.95%) |
May 16, 2006 | 15.43 | 15.56 | 15.17 | 15.40 | 1,832,147 | +0.03(+0.18%) |
May 15, 2006 | 15.11 | 15.40 | 14.99 | 15.38 | 1,599,974 | +0.13(+0.82%) |
May 12, 2006 | 15.55 | 15.73 | 15.19 | 15.25 | 1,694,048 | -0.39(-2.50%) |
May 11, 2006 | 15.63 | 15.79 | 15.53 | 15.64 | 1,160,580 | -0.03(-0.18%) |
May 10, 2006 | 15.48 | 15.75 | 15.44 | 15.67 | 1,277,312 | +0.10(+0.67%) |
May 09, 2006 | 15.78 | 15.82 | 15.56 | 15.56 | 1,494,571 | -0.25(-1.59%) |
May 08, 2006 | 15.91 | 16.07 | 15.75 | 15.82 | 1,294,520 | -0.10(-0.66%) |
May 05, 2006 | 15.81 | 15.99 | 15.77 | 15.92 | 1,697,346 | +0.13(+0.79%) |
May 04, 2006 | 15.69 | 16.18 | 15.61 | 15.79 | 5,167,614 | -0.70(-4.27%) |
May 03, 2006 | 16.41 | 16.58 | 16.35 | 16.50 | 918,368 | +0.11(+0.68%) |
May 02, 2006 | 16.26 | 16.44 | 16.19 | 16.39 | 2,060,735 | +0.21(+1.29%) |
May 01, 2006 | 16.20 | 16.44 | 16.11 | 16.18 | 1,256,088 | +0.01(+0.09%) |
Apr 28, 2006 | 16.18 | 16.39 | 16.12 | 16.16 | 1,038,828 | -0.09(-0.56%) |
Apr 27, 2006 | 16.04 | 16.39 | 16.04 | 16.25 | 568,172 | +0.07(+0.43%) |
Apr 26, 2006 | 16.46 | 16.50 | 16.12 | 16.18 | 1,747,395 | -0.24(-1.49%) |
Apr 25, 2006 | 16.48 | 16.64 | 16.35 | 16.43 | 1,026,782 | +0.07(+0.43%) |
Apr 24, 2006 | 16.39 | 16.48 | 16.18 | 16.36 | 595,562 | -0.02(-0.13%) |
Apr 21, 2006 | 16.28 | 16.49 | 16.26 | 16.38 | 939,592 | +0.10(+0.60%) |
Apr 20, 2006 | 16.12 | 16.42 | 15.99 | 16.28 | 790,594 | +0.17(+1.08%) |
Apr 19, 2006 | 16.12 | 16.18 | 16.00 | 16.11 | 1,979,138 | -0.04(-0.26%) |
Apr 18, 2006 | 16.05 | 16.23 | 16.05 | 16.15 | 1,481,951 | +0.13(+0.83%) |
Apr 17, 2006 | 16.04 | 16.13 | 15.89 | 16.02 | 811,387 | -0.03(-0.17%) |
Apr 13, 2006 | 16.14 | 16.16 | 15.91 | 16.05 | 1,489,552 | -0.09(-0.56%) |
Apr 12, 2006 | 16.16 | 16.28 | 16.07 | 16.14 | 587,245 | -0.10(-0.60%) |
Apr 11, 2006 | 16.36 | 16.55 | 16.18 | 16.23 | 719,034 | -0.21(-1.27%) |
Apr 10, 2006 | 16.67 | 16.74 | 16.42 | 16.44 | 1,355,181 | -0.17(-1.05%) |
Apr 07, 2006 | 16.49 | 16.71 | 15.90 | 16.62 | 4,142,839 | +0.16(+0.97%) |
Apr 06, 2006 | 16.48 | 16.60 | 16.38 | 16.46 | 867,029 | -0.13(-0.76%) |
Apr 05, 2006 | 16.61 | 16.69 | 16.46 | 16.58 | 516,833 | -0.06(-0.33%) |
Apr 04, 2006 | 16.53 | 16.69 | 16.44 | 16.64 | 1,233,716 | +0.04(+0.25%) |
Apr 03, 2006 | 16.60 | 16.71 | 16.41 | 16.60 | 1,292,369 | -0.06(-0.34%) |
Mar 31, 2006 | 16.78 | 16.78 | 16.59 | 16.65 | 1,048,580 | -0.07(-0.42%) |
Mar 30, 2006 | 16.81 | 16.87 | 16.65 | 16.72 | 580,218 | -0.04(-0.25%) |
Mar 29, 2006 | 16.63 | 16.84 | 16.62 | 16.76 | 725,057 | +0.11(+0.67%) |
Mar 28, 2006 | 16.77 | 16.77 | 16.58 | 16.65 | 495,752 | -0.10(-0.58%) |
Mar 27, 2006 | 16.75 | 16.81 | 16.62 | 16.75 | 809,093 | +0.00(+0.00%) |
Mar 24, 2006 | 16.84 | 16.84 | 16.62 | 16.75 | 871,761 | -0.13(-0.74%) |
Mar 23, 2006 | 16.74 | 16.89 | 16.69 | 16.88 | 709,570 | +0.17(+1.04%) |
Mar 22, 2006 | 16.59 | 16.81 | 16.55 | 16.70 | 2,406,773 | +0.10(+0.63%) |
Mar 21, 2006 | 16.63 | 16.74 | 16.56 | 16.60 | 839,351 | -0.10(-0.63%) |
Mar 20, 2006 | 16.62 | 16.74 | 16.58 | 16.70 | 556,843 | +0.02(+0.13%) |
Mar 17, 2006 | 16.53 | 16.72 | 16.48 | 16.68 | 1,129,030 | +0.08(+0.50%) |
Mar 16, 2006 | 16.77 | 16.81 | 16.56 | 16.60 | 678,881 | -0.14(-0.83%) |
Mar 15, 2006 | 16.74 | 16.76 | 16.54 | 16.74 | 752,161 | +0.00(+0.00%) |
Mar 14, 2006 | 16.65 | 16.80 | 16.64 | 16.74 | 824,437 | +0.02(+0.13%) |
Mar 13, 2006 | 16.73 | 16.80 | 16.62 | 16.71 | 666,404 | -0.05(-0.29%) |
Mar 10, 2006 | 16.74 | 16.80 | 16.67 | 16.76 | 826,302 | +0.06(+0.38%) |
Mar 09, 2006 | 16.84 | 16.86 | 16.60 | 16.70 | 883,951 | -0.10(-0.58%) |
Mar 08, 2006 | 16.70 | 16.85 | 16.66 | 16.80 | 998,388 | +0.03(+0.17%) |
Mar 07, 2006 | 16.70 | 16.83 | 16.53 | 16.77 | 885,241 | -0.03(-0.17%) |
Mar 06, 2006 | 16.76 | 16.88 | 16.67 | 16.80 | 1,180,513 | +0.06(+0.37%) |
Mar 03, 2006 | 16.60 | 16.87 | 16.53 | 16.74 | 1,546,484 | +0.01(+0.04%) |
Mar 02, 2006 | 16.57 | 17.01 | 16.35 | 16.73 | 5,031,092 | +0.51(+3.14%) |
Mar 01, 2006 | 16.11 | 16.39 | 16.00 | 16.22 | 1,250,065 | +0.10(+0.65%) |
Feb 28, 2006 | 16.40 | 16.55 | 16.07 | 16.12 | 1,345,573 | -0.29(-1.74%) |
Feb 27, 2006 | 16.04 | 16.46 | 16.03 | 16.40 | 1,163,017 | +0.42(+2.62%) |
Feb 24, 2006 | 16.11 | 16.11 | 15.80 | 15.98 | 545,514 | -0.08(-0.52%) |
Feb 23, 2006 | 15.89 | 16.18 | 15.88 | 16.07 | 602,446 | +0.04(+0.26%) |
Feb 22, 2006 | 15.72 | 16.26 | 15.65 | 16.02 | 1,617,182 | +0.40(+2.59%) |
Feb 21, 2006 | 15.82 | 15.90 | 15.57 | 15.62 | 1,084,288 | -0.22(-1.41%) |
Feb 17, 2006 | 16.23 | 16.25 | 15.76 | 15.84 | 1,146,813 | -0.42(-2.57%) |
Feb 16, 2006 | 16.25 | 16.36 | 16.12 | 16.26 | 1,771,487 | -0.20(-1.23%) |
Feb 15, 2006 | 16.21 | 16.50 | 16.07 | 16.46 | 1,651,313 | +0.31(+1.94%) |
Feb 14, 2006 | 15.90 | 16.39 | 15.86 | 16.15 | 1,054,746 | +0.17(+1.05%) |
Feb 13, 2006 | 16.25 | 16.29 | 15.91 | 15.98 | 1,045,138 | -0.26(-1.63%) |
Feb 10, 2006 | 16.18 | 16.28 | 16.08 | 16.25 | 1,036,390 | +0.12(+0.73%) |
Feb 09, 2006 | 16.14 | 16.39 | 16.00 | 16.13 | 463,342 | -0.02(-0.13%) |
Feb 08, 2006 | 16.04 | 16.17 | 15.81 | 16.15 | 533,898 | +0.12(+0.74%) |
Feb 07, 2006 | 16.07 | 16.32 | 15.97 | 16.03 | 1,001,113 | -0.12(-0.73%) |
Feb 06, 2006 | 16.32 | 16.44 | 15.89 | 16.15 | 872,621 | -0.15(-0.90%) |
Feb 03, 2006 | 16.12 | 16.46 | 16.05 | 16.30 | 1,431,616 | +0.15(+0.95%) |
Feb 02, 2006 | 16.12 | 16.28 | 15.91 | 16.14 | 2,067,189 | +0.09(+0.56%) |
Feb 01, 2006 | 15.84 | 16.06 | 15.68 | 16.05 | 1,536,445 | +0.21(+1.32%) |
Jan 31, 2006 | 15.54 | 16.14 | 15.52 | 15.84 | 2,213,892 | +0.31(+2.02%) |
Jan 30, 2006 | 15.61 | 15.72 | 15.53 | 15.53 | 844,944 | -0.08(-0.54%) |
Jan 27, 2006 | 15.86 | 16.05 | 15.58 | 15.61 | 2,081,529 | -0.24(-1.54%) |
Jan 26, 2006 | 15.82 | 15.91 | 15.48 | 15.86 | 2,130,861 | +0.04(+0.26%) |
Jan 25, 2006 | 15.97 | 16.04 | 15.62 | 15.82 | 2,046,538 | -0.12(-0.74%) |
Jan 24, 2006 | 15.69 | 16.02 | 15.69 | 15.93 | 1,103,791 | +0.22(+1.37%) |
Jan 23, 2006 | 15.60 | 15.86 | 15.48 | 15.72 | 1,203,028 | +0.25(+1.62%) |
Jan 20, 2006 | 15.65 | 15.69 | 15.45 | 15.47 | 1,496,435 | -0.19(-1.20%) |
Jan 19, 2006 | 15.72 | 15.72 | 15.45 | 15.65 | 1,010,147 | -0.06(-0.36%) |
Jan 18, 2006 | 15.65 | 16.16 | 15.59 | 15.71 | 1,058,475 | +0.01(+0.09%) |
Jan 17, 2006 | 15.98 | 15.98 | 15.36 | 15.70 | 1,501,741 | -0.44(-2.72%) |
Jan 13, 2006 | 16.28 | 16.37 | 16.05 | 16.14 | 589,396 | -0.14(-0.86%) |
Jan 12, 2006 | 16.37 | 16.53 | 16.23 | 16.28 | 777,544 | -0.09(-0.55%) |
Jan 11, 2006 | 16.32 | 16.44 | 16.20 | 16.37 | 1,542,325 | +0.07(+0.43%) |
Jan 10, 2006 | 16.36 | 16.47 | 16.21 | 16.30 | 1,415,124 | -0.06(-0.38%) |
Jan 09, 2006 | 16.25 | 16.48 | 16.14 | 16.36 | 1,636,686 | +0.18(+1.12%) |
Jan 06, 2006 | 16.10 | 16.21 | 15.91 | 16.18 | 1,708,245 | +0.03(+0.22%) |
Jan 05, 2006 | 16.18 | 16.55 | 16.08 | 16.14 | 1,171,335 | -0.10(-0.64%) |
Jan 04, 2006 | 16.28 | 16.41 | 16.11 | 16.25 | 1,541,895 | -0.09(-0.56%) |