Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 14.70 | 15.09 | 14.69 | 15.01 | 664,540 | +0.21(+1.39%) |
Jan 30, 2007 | 14.67 | 14.86 | 14.62 | 14.80 | 705,287 | +0.15(+1.06%) |
Jan 29, 2007 | 14.67 | 14.86 | 14.56 | 14.65 | 459,525 | -0.08(-0.57%) |
Jan 26, 2007 | 14.84 | 14.90 | 14.62 | 14.73 | 423,684 | -0.13(-0.85%) |
Jan 25, 2007 | 15.00 | 15.09 | 14.79 | 14.86 | 572,379 | -0.19(-1.28%) |
Jan 24, 2007 | 15.13 | 15.23 | 14.95 | 15.05 | 409,391 | -0.12(-0.77%) |
Jan 23, 2007 | 14.46 | 15.33 | 14.41 | 15.17 | 731,741 | +0.61(+4.22%) |
Jan 22, 2007 | 14.67 | 14.76 | 14.40 | 14.55 | 700,807 | -0.16(-1.08%) |
Jan 19, 2007 | 14.56 | 14.80 | 14.50 | 14.71 | 693,767 | +0.13(+0.87%) |
Jan 18, 2007 | 14.77 | 14.81 | 14.52 | 14.59 | 688,647 | -0.23(-1.58%) |
Jan 17, 2007 | 14.61 | 14.97 | 14.61 | 14.82 | 684,167 | +0.19(+1.28%) |
Jan 16, 2007 | 14.70 | 14.77 | 14.42 | 14.63 | 785,075 | +0.03(+0.19%) |
Jan 12, 2007 | 14.38 | 14.64 | 14.29 | 14.61 | 746,675 | +0.22(+1.50%) |
Jan 11, 2007 | 13.80 | 14.44 | 13.80 | 14.39 | 1,651,858 | +0.70(+5.14%) |
Jan 10, 2007 | 13.41 | 13.70 | 13.36 | 13.69 | 723,208 | +0.11(+0.79%) |
Jan 09, 2007 | 13.59 | 13.64 | 13.35 | 13.58 | 779,528 | +0.00(+0.00%) |
Jan 08, 2007 | 13.43 | 13.62 | 13.31 | 13.58 | 1,602,791 | +0.15(+1.12%) |
Jan 05, 2007 | 13.75 | 13.78 | 13.41 | 13.43 | 1,571,857 | -0.37(-2.65%) |
Jan 04, 2007 | 14.00 | 14.01 | 13.73 | 13.80 | 1,119,799 | -0.25(-1.77%) |
Jan 03, 2007 | 14.29 | 14.50 | 13.90 | 14.04 | 1,054,945 | -0.20(-1.38%) |
Dec 29, 2006 | 14.35 | 14.45 | 14.18 | 14.24 | 639,580 | -0.15(-1.07%) |
Dec 28, 2006 | 14.50 | 14.53 | 14.30 | 14.40 | 550,832 | -0.12(-0.81%) |
Dec 27, 2006 | 14.47 | 14.58 | 14.40 | 14.51 | 489,605 | +0.13(+0.88%) |
Dec 26, 2006 | 14.18 | 14.43 | 14.17 | 14.39 | 451,205 | +0.20(+1.39%) |
Dec 22, 2006 | 14.48 | 14.51 | 14.15 | 14.19 | 529,925 | -0.32(-2.23%) |
Dec 21, 2006 | 14.53 | 14.71 | 14.44 | 14.51 | 577,713 | -0.04(-0.26%) |
Dec 20, 2006 | 14.67 | 14.82 | 14.52 | 14.55 | 1,128,972 | -0.37(-2.48%) |
Dec 19, 2006 | 14.79 | 14.95 | 14.67 | 14.92 | 529,925 | +0.01(+0.09%) |
Dec 18, 2006 | 15.00 | 15.19 | 14.85 | 14.91 | 674,140 | -0.09(-0.62%) |
Dec 15, 2006 | 15.49 | 15.49 | 14.97 | 15.00 | 941,877 | -0.41(-2.68%) |
Dec 14, 2006 | 15.02 | 15.49 | 15.02 | 15.41 | 1,185,506 | +0.46(+3.10%) |
Dec 13, 2006 | 14.98 | 15.05 | 14.71 | 14.95 | 1,121,719 | +0.06(+0.38%) |
Dec 12, 2006 | 15.77 | 15.77 | 14.82 | 14.89 | 1,653,565 | -0.81(-5.16%) |
Dec 11, 2006 | 15.60 | 15.80 | 15.48 | 15.70 | 449,925 | +0.15(+0.96%) |
Dec 08, 2006 | 15.71 | 15.84 | 15.52 | 15.55 | 696,541 | -0.23(-1.48%) |
Dec 07, 2006 | 15.75 | 15.88 | 15.60 | 15.79 | 817,715 | +0.06(+0.39%) |
Dec 06, 2006 | 15.73 | 15.79 | 15.62 | 15.73 | 594,566 | -0.03(-0.21%) |
Dec 05, 2006 | 15.61 | 15.79 | 15.54 | 15.76 | 750,088 | +0.20(+1.27%) |
Dec 04, 2006 | 15.30 | 15.58 | 15.27 | 15.56 | 539,312 | +0.33(+2.19%) |
Dec 01, 2006 | 15.11 | 15.38 | 15.05 | 15.23 | 748,168 | -0.17(-1.10%) |
Nov 30, 2006 | 15.28 | 15.46 | 15.13 | 15.40 | 673,500 | +0.10(+0.67%) |
Nov 29, 2006 | 15.20 | 15.35 | 15.12 | 15.30 | 695,901 | +0.22(+1.43%) |
Nov 28, 2006 | 14.79 | 15.23 | 14.77 | 15.08 | 1,125,985 | +0.22(+1.48%) |
Nov 27, 2006 | 15.11 | 15.15 | 14.82 | 14.86 | 991,797 | -0.29(-1.89%) |
Nov 24, 2006 | 15.07 | 15.19 | 15.00 | 15.15 | 267,523 | +0.04(+0.28%) |
Nov 22, 2006 | 14.88 | 15.17 | 14.78 | 15.10 | 696,541 | +0.27(+1.80%) |
Nov 21, 2006 | 14.59 | 14.91 | 14.59 | 14.84 | 778,248 | +0.24(+1.67%) |
Nov 20, 2006 | 14.55 | 14.73 | 14.48 | 14.59 | 580,699 | -0.07(-0.51%) |
Nov 17, 2006 | 14.88 | 14.88 | 14.50 | 14.67 | 652,594 | -0.22(-1.51%) |
Nov 16, 2006 | 14.91 | 14.92 | 14.72 | 14.89 | 835,636 | +0.07(+0.51%) |
Nov 15, 2006 | 14.79 | 14.92 | 14.70 | 14.82 | 954,250 | +0.07(+0.51%) |
Nov 14, 2006 | 14.53 | 14.77 | 14.32 | 14.74 | 871,049 | +0.24(+1.65%) |
Nov 13, 2006 | 14.41 | 14.70 | 14.40 | 14.50 | 631,900 | +0.06(+0.42%) |
Nov 10, 2006 | 14.18 | 14.48 | 14.18 | 14.44 | 941,663 | +0.03(+0.23%) |
Nov 09, 2006 | 14.78 | 14.80 | 14.28 | 14.41 | 853,556 | -0.36(-2.41%) |
Nov 08, 2006 | 14.58 | 14.92 | 14.48 | 14.77 | 1,051,958 | +0.07(+0.45%) |
Nov 07, 2006 | 14.60 | 14.87 | 14.53 | 14.70 | 644,487 | +0.06(+0.38%) |
Nov 06, 2006 | 14.50 | 14.72 | 14.40 | 14.64 | 804,062 | +0.26(+1.79%) |
Nov 03, 2006 | 14.42 | 14.53 | 14.16 | 14.39 | 721,074 | -0.01(-0.10%) |
Nov 02, 2006 | 14.36 | 14.48 | 13.86 | 14.40 | 1,173,559 | -0.08(-0.55%) |
Nov 01, 2006 | 14.71 | 14.92 | 14.47 | 14.48 | 862,943 | -0.23(-1.59%) |
Oct 31, 2006 | 15.02 | 15.02 | 14.56 | 14.71 | 982,837 | -0.33(-2.21%) |
Oct 30, 2006 | 15.00 | 15.12 | 14.69 | 15.05 | 789,555 | -0.05(-0.31%) |
Oct 27, 2006 | 15.07 | 15.51 | 14.98 | 15.09 | 1,165,879 | -0.07(-0.46%) |
Oct 26, 2006 | 15.54 | 15.56 | 15.07 | 15.16 | 1,697,939 | -0.33(-2.12%) |
Oct 25, 2006 | 14.53 | 15.56 | 14.37 | 15.49 | 3,049,847 | +1.62(+11.66%) |
Oct 24, 2006 | 13.95 | 14.13 | 13.78 | 13.87 | 1,358,735 | -0.14(-1.00%) |
Oct 23, 2006 | 13.97 | 14.26 | 13.86 | 14.02 | 1,324,388 | -0.05(-0.33%) |
Oct 20, 2006 | 14.30 | 14.32 | 13.97 | 14.06 | 874,463 | -0.30(-2.09%) |
Oct 19, 2006 | 13.95 | 14.38 | 13.93 | 14.36 | 722,354 | +0.35(+2.47%) |
Oct 18, 2006 | 14.44 | 14.60 | 13.97 | 14.02 | 911,583 | -0.30(-2.13%) |
Oct 17, 2006 | 14.32 | 14.44 | 14.14 | 14.32 | 1,235,427 | -0.28(-1.93%) |
Oct 16, 2006 | 14.05 | 14.63 | 13.99 | 14.60 | 791,262 | +0.57(+4.04%) |
Oct 13, 2006 | 13.84 | 14.20 | 13.84 | 14.03 | 932,063 | -0.02(-0.17%) |
Oct 12, 2006 | 13.80 | 14.13 | 13.79 | 14.06 | 764,595 | +0.33(+2.39%) |
Oct 11, 2006 | 13.96 | 14.01 | 13.57 | 13.73 | 751,795 | -0.23(-1.68%) |
Oct 10, 2006 | 13.75 | 14.06 | 13.66 | 13.96 | 737,074 | +0.18(+1.33%) |
Oct 09, 2006 | 13.39 | 13.81 | 13.29 | 13.78 | 605,020 | +0.39(+2.91%) |
Oct 06, 2006 | 13.59 | 13.62 | 13.25 | 13.39 | 503,258 | -0.32(-2.36%) |
Oct 05, 2006 | 13.24 | 13.77 | 13.24 | 13.72 | 839,476 | +0.50(+3.80%) |
Oct 04, 2006 | 12.70 | 13.28 | 12.70 | 13.21 | 1,367,695 | +0.48(+3.79%) |
Oct 03, 2006 | 12.63 | 12.89 | 12.52 | 12.73 | 485,552 | +0.05(+0.37%) |
Oct 02, 2006 | 12.74 | 12.90 | 12.66 | 12.68 | 665,607 | -0.03(-0.26%) |
Sep 29, 2006 | 12.61 | 12.95 | 12.61 | 12.72 | 1,157,346 | +0.08(+0.59%) |
Sep 28, 2006 | 12.77 | 12.92 | 12.58 | 12.64 | 1,213,880 | -0.01(-0.11%) |
Sep 27, 2006 | 12.37 | 12.73 | 12.36 | 12.66 | 2,330,479 | +0.22(+1.81%) |
Sep 26, 2006 | 12.23 | 12.56 | 12.23 | 12.43 | 2,108,610 | +0.15(+1.22%) |
Sep 25, 2006 | 12.27 | 12.31 | 12.08 | 12.28 | 1,595,111 | +0.01(+0.08%) |
Sep 22, 2006 | 12.74 | 12.87 | 12.22 | 12.27 | 1,208,973 | -0.52(-4.07%) |
Sep 21, 2006 | 12.98 | 13.09 | 12.70 | 12.79 | 655,154 | -0.19(-1.48%) |
Sep 20, 2006 | 13.08 | 13.31 | 12.94 | 12.98 | 971,957 | -0.04(-0.29%) |
Sep 19, 2006 | 13.27 | 13.38 | 12.83 | 13.02 | 744,115 | -0.22(-1.66%) |
Sep 18, 2006 | 13.25 | 13.35 | 13.01 | 13.24 | 707,847 | +0.11(+0.86%) |
Sep 15, 2006 | 13.24 | 13.25 | 12.98 | 13.13 | 1,021,451 | +0.00(+0.04%) |
Sep 14, 2006 | 13.15 | 13.18 | 12.98 | 13.12 | 609,073 | -0.03(-0.21%) |
Sep 13, 2006 | 12.75 | 13.17 | 12.69 | 13.15 | 762,675 | +0.45(+3.50%) |
Sep 12, 2006 | 12.45 | 12.91 | 12.43 | 12.71 | 1,104,012 | +0.29(+2.30%) |
Sep 11, 2006 | 12.59 | 12.60 | 12.29 | 12.42 | 567,473 | -0.22(-1.71%) |
Sep 08, 2006 | 12.65 | 12.83 | 12.53 | 12.64 | 509,872 | +0.01(+0.07%) |
Sep 07, 2006 | 12.67 | 12.76 | 12.49 | 12.63 | 694,621 | -0.06(-0.44%) |
Sep 06, 2006 | 13.34 | 13.34 | 12.67 | 12.68 | 1,171,639 | -0.72(-5.38%) |
Sep 05, 2006 | 13.22 | 13.41 | 13.03 | 13.41 | 853,129 | +0.19(+1.42%) |
Sep 01, 2006 | 13.24 | 13.34 | 12.98 | 13.22 | 773,982 | -0.00(-0.04%) |
Aug 31, 2006 | 12.98 | 13.27 | 12.92 | 13.22 | 718,728 | +0.30(+2.32%) |
Aug 30, 2006 | 12.80 | 13.03 | 12.68 | 12.92 | 928,437 | +0.14(+1.06%) |
Aug 29, 2006 | 12.55 | 12.82 | 12.44 | 12.79 | 849,502 | +0.22(+1.79%) |
Aug 28, 2006 | 12.47 | 12.77 | 12.47 | 12.56 | 549,979 | +0.05(+0.37%) |
Aug 25, 2006 | 12.49 | 12.68 | 12.37 | 12.52 | 692,061 | -0.05(-0.41%) |
Aug 24, 2006 | 12.60 | 12.74 | 12.39 | 12.57 | 972,810 | -0.02(-0.15%) |
Aug 23, 2006 | 12.77 | 12.92 | 12.42 | 12.59 | 712,328 | -0.12(-0.96%) |
Aug 22, 2006 | 12.45 | 12.73 | 12.40 | 12.71 | 652,594 | +0.23(+1.88%) |
Aug 21, 2006 | 12.61 | 12.69 | 12.39 | 12.47 | 430,511 | -0.22(-1.70%) |
Aug 18, 2006 | 12.77 | 12.77 | 12.52 | 12.69 | 708,914 | -0.06(-0.48%) |
Aug 17, 2006 | 12.60 | 12.82 | 12.54 | 12.75 | 1,095,692 | +0.07(+0.56%) |
Aug 16, 2006 | 12.42 | 12.71 | 12.38 | 12.68 | 846,516 | +0.36(+2.93%) |
Aug 15, 2006 | 11.96 | 12.33 | 11.96 | 12.32 | 724,061 | +0.47(+3.96%) |
Aug 14, 2006 | 11.95 | 12.16 | 11.82 | 11.85 | 841,396 | -0.02(-0.16%) |
Aug 11, 2006 | 12.05 | 12.07 | 11.77 | 11.87 | 904,116 | -0.20(-1.67%) |
Aug 10, 2006 | 11.88 | 12.16 | 11.88 | 12.07 | 1,066,038 | +0.10(+0.82%) |
Aug 09, 2006 | 12.42 | 12.52 | 11.91 | 11.97 | 1,396,069 | -0.33(-2.67%) |
Aug 08, 2006 | 12.54 | 12.63 | 12.30 | 12.30 | 1,242,253 | -0.19(-1.54%) |
Aug 07, 2006 | 12.42 | 12.69 | 12.34 | 12.49 | 1,104,225 | -0.02(-0.15%) |
Aug 04, 2006 | 12.87 | 13.06 | 12.37 | 12.51 | 2,181,144 | +0.22(+1.75%) |
Aug 03, 2006 | 12.18 | 12.47 | 12.09 | 12.30 | 1,867,967 | +0.05(+0.38%) |
Aug 02, 2006 | 12.21 | 12.41 | 12.12 | 12.25 | 1,093,985 | +0.08(+0.69%) |
Aug 01, 2006 | 12.44 | 12.50 | 12.07 | 12.16 | 1,635,858 | -0.29(-2.30%) |
Jul 31, 2006 | 12.33 | 12.64 | 12.31 | 12.45 | 1,629,884 | +0.18(+1.49%) |
Jul 28, 2006 | 12.02 | 12.42 | 11.97 | 12.27 | 1,663,378 | +0.31(+2.63%) |
Jul 27, 2006 | 12.19 | 12.39 | 11.95 | 11.95 | 2,975,180 | +0.11(+0.95%) |
Jul 26, 2006 | 12.09 | 12.21 | 11.65 | 11.84 | 4,272,048 | -0.09(-0.75%) |
Jul 25, 2006 | 13.17 | 13.19 | 11.60 | 11.93 | 14,789,925 | -3.28(-21.57%) |
Jul 24, 2006 | 15.07 | 15.38 | 14.65 | 15.21 | 1,682,152 | +0.14(+0.90%) |
Jul 21, 2006 | 15.27 | 15.27 | 14.68 | 15.07 | 1,156,066 | -0.27(-1.77%) |
Jul 20, 2006 | 16.68 | 16.97 | 15.22 | 15.35 | 829,449 | -1.23(-7.41%) |
Jul 19, 2006 | 15.66 | 16.64 | 15.66 | 16.57 | 1,001,611 | +0.91(+5.84%) |
Jul 18, 2006 | 15.68 | 15.93 | 15.34 | 15.66 | 696,114 | +0.10(+0.63%) |
Jul 17, 2006 | 15.73 | 15.84 | 15.40 | 15.56 | 819,635 | -0.26(-1.63%) |
Jul 14, 2006 | 15.92 | 16.03 | 15.36 | 15.82 | 1,055,798 | -0.28(-1.72%) |
Jul 13, 2006 | 16.83 | 16.85 | 16.05 | 16.10 | 1,053,665 | -0.82(-4.82%) |
Jul 12, 2006 | 17.16 | 17.18 | 16.89 | 16.91 | 868,489 | -0.28(-1.64%) |
Jul 11, 2006 | 16.97 | 17.23 | 16.64 | 17.19 | 845,236 | +0.19(+1.10%) |
Jul 10, 2006 | 17.00 | 17.16 | 16.84 | 17.01 | 654,300 | +0.05(+0.28%) |
Jul 07, 2006 | 17.06 | 17.18 | 16.91 | 16.96 | 881,716 | -0.17(-1.01%) |
Jul 06, 2006 | 17.16 | 17.29 | 16.97 | 17.13 | 840,116 | -0.01(-0.05%) |
Jul 05, 2006 | 17.39 | 17.44 | 17.07 | 17.14 | 903,690 | -0.31(-1.77%) |
Jul 03, 2006 | 17.50 | 17.58 | 17.35 | 17.45 | 448,645 | -0.08(-0.45%) |
Jun 30, 2006 | 17.13 | 17.53 | 17.06 | 17.53 | 1,205,133 | +0.52(+3.03%) |
Jun 29, 2006 | 16.43 | 17.10 | 16.36 | 17.02 | 907,530 | +0.77(+4.73%) |
Jun 28, 2006 | 16.27 | 16.41 | 15.91 | 16.25 | 844,169 | +0.01(+0.09%) |
Jun 27, 2006 | 16.37 | 16.59 | 16.13 | 16.23 | 1,073,718 | -0.10(-0.63%) |
Jun 26, 2006 | 16.30 | 16.41 | 16.21 | 16.34 | 455,045 | +0.13(+0.78%) |
Jun 23, 2006 | 16.15 | 16.36 | 15.98 | 16.21 | 550,406 | +0.06(+0.35%) |
Jun 22, 2006 | 16.02 | 16.22 | 15.95 | 16.15 | 862,729 | +0.04(+0.23%) |
Jun 21, 2006 | 15.66 | 16.22 | 15.66 | 16.12 | 871,689 | +0.41(+2.60%) |
Jun 20, 2006 | 15.70 | 16.11 | 15.67 | 15.71 | 1,223,267 | +0.19(+1.21%) |
Jun 19, 2006 | 15.97 | 16.05 | 15.37 | 15.52 | 938,463 | -0.39(-2.45%) |
Jun 16, 2006 | 16.09 | 16.13 | 15.72 | 15.91 | 1,972,715 | -0.21(-1.31%) |
Jun 15, 2006 | 15.23 | 16.21 | 15.23 | 16.12 | 1,569,724 | +1.09(+7.23%) |
Jun 14, 2006 | 14.59 | 15.16 | 14.56 | 15.03 | 1,351,055 | +0.56(+3.89%) |
Jun 13, 2006 | 14.41 | 14.93 | 14.32 | 14.47 | 1,254,840 | -0.16(-1.12%) |
Jun 12, 2006 | 15.15 | 15.61 | 14.60 | 14.63 | 1,386,042 | -0.51(-3.37%) |
Jun 09, 2006 | 15.37 | 15.75 | 15.05 | 15.15 | 840,969 | -0.22(-1.40%) |
Jun 08, 2006 | 15.33 | 15.44 | 14.46 | 15.36 | 1,805,673 | -0.15(-1.00%) |
Jun 07, 2006 | 15.69 | 16.27 | 15.51 | 15.52 | 829,022 | -0.19(-1.19%) |
Jun 06, 2006 | 16.27 | 16.29 | 15.49 | 15.70 | 1,513,190 | -0.58(-3.54%) |
Jun 05, 2006 | 16.84 | 17.11 | 16.20 | 16.28 | 1,241,827 | -0.68(-4.01%) |
Jun 02, 2006 | 17.03 | 17.03 | 16.52 | 16.96 | 1,232,013 | +0.38(+2.29%) |
Jun 01, 2006 | 16.51 | 16.82 | 16.34 | 16.58 | 1,029,984 | +0.19(+1.14%) |
May 31, 2006 | 16.12 | 16.59 | 16.12 | 16.39 | 1,186,360 | +0.29(+1.78%) |
May 30, 2006 | 16.69 | 16.73 | 16.11 | 16.11 | 874,889 | -0.53(-3.21%) |
May 26, 2006 | 16.41 | 16.65 | 16.41 | 16.64 | 600,326 | +0.34(+2.10%) |
May 25, 2006 | 16.27 | 16.43 | 16.00 | 16.30 | 1,477,989 | +0.09(+0.55%) |
May 24, 2006 | 16.20 | 16.60 | 15.75 | 16.21 | 1,020,811 | +0.08(+0.52%) |
May 23, 2006 | 16.29 | 16.67 | 16.08 | 16.12 | 1,371,748 | +0.04(+0.23%) |
May 22, 2006 | 16.09 | 16.27 | 15.32 | 16.09 | 1,430,416 | -0.12(-0.72%) |
May 19, 2006 | 16.48 | 16.72 | 15.99 | 16.20 | 1,507,856 | -0.36(-2.15%) |
May 18, 2006 | 17.19 | 17.31 | 16.52 | 16.56 | 755,635 | -0.44(-2.59%) |
May 17, 2006 | 17.46 | 17.55 | 16.89 | 17.00 | 1,276,174 | -0.55(-3.15%) |
May 16, 2006 | 18.09 | 18.37 | 17.55 | 17.55 | 2,174,104 | +0.36(+2.10%) |
May 15, 2006 | 17.06 | 17.34 | 16.73 | 17.19 | 721,501 | -0.04(-0.22%) |
May 12, 2006 | 17.77 | 17.77 | 17.06 | 17.23 | 935,690 | -0.66(-3.69%) |
May 11, 2006 | 18.47 | 18.51 | 17.88 | 17.89 | 686,727 | -0.60(-3.24%) |
May 10, 2006 | 18.78 | 18.78 | 18.35 | 18.49 | 752,648 | -0.13(-0.70%) |
May 09, 2006 | 17.72 | 18.71 | 17.39 | 18.62 | 1,058,145 | +0.90(+5.08%) |
May 08, 2006 | 18.01 | 18.09 | 17.67 | 17.72 | 523,739 | -0.17(-0.94%) |
May 05, 2006 | 18.07 | 18.22 | 17.85 | 17.89 | 575,153 | -0.06(-0.34%) |
May 04, 2006 | 17.58 | 18.05 | 17.49 | 17.95 | 957,664 | +0.54(+3.10%) |
May 03, 2006 | 17.53 | 17.54 | 17.17 | 17.41 | 555,312 | +0.00(+0.00%) |
May 02, 2006 | 17.46 | 17.46 | 17.16 | 17.41 | 491,525 | +0.00(+0.00%) |
May 01, 2006 | 17.23 | 17.65 | 17.21 | 17.41 | 695,474 | +0.29(+1.70%) |
Apr 28, 2006 | 17.44 | 17.44 | 16.88 | 17.12 | 1,749,566 | -0.47(-2.69%) |
Apr 27, 2006 | 18.66 | 18.66 | 17.51 | 17.60 | 1,315,428 | -1.01(-5.44%) |
Apr 26, 2006 | 18.37 | 18.79 | 18.32 | 18.61 | 1,284,067 | +0.19(+1.02%) |
Apr 25, 2006 | 18.23 | 18.52 | 17.94 | 18.42 | 2,140,610 | +0.85(+4.83%) |
Apr 24, 2006 | 17.77 | 17.77 | 17.37 | 17.57 | 893,876 | -0.17(-0.98%) |
Apr 21, 2006 | 17.72 | 17.77 | 17.36 | 17.75 | 785,502 | +0.38(+2.21%) |
Apr 20, 2006 | 17.65 | 17.65 | 17.28 | 17.36 | 1,030,838 | -0.36(-2.01%) |
Apr 19, 2006 | 16.87 | 17.75 | 16.84 | 17.72 | 1,436,602 | +0.94(+5.59%) |
Apr 18, 2006 | 16.58 | 17.03 | 16.69 | 16.78 | 855,902 | +0.20(+1.22%) |
Apr 17, 2006 | 16.62 | 16.87 | 16.44 | 16.58 | 1,043,851 | +0.13(+0.77%) |
Apr 13, 2006 | 15.91 | 16.62 | 15.96 | 16.45 | 1,791,593 | +0.54(+3.42%) |
Apr 12, 2006 | 15.52 | 15.98 | 15.52 | 15.91 | 925,023 | +0.44(+2.85%) |
Apr 11, 2006 | 15.59 | 15.71 | 15.30 | 15.47 | 615,473 | -0.14(-0.87%) |
Apr 10, 2006 | 15.68 | 15.83 | 15.47 | 15.60 | 627,207 | +0.21(+1.34%) |
Apr 07, 2006 | 15.89 | 15.94 | 15.23 | 15.40 | 1,117,665 | -0.37(-2.35%) |
Apr 06, 2006 | 15.84 | 15.89 | 15.68 | 15.77 | 786,142 | -0.04(-0.27%) |
Apr 05, 2006 | 15.63 | 15.90 | 15.46 | 15.81 | 761,181 | +0.09(+0.60%) |
Apr 04, 2006 | 15.69 | 15.83 | 15.52 | 15.72 | 546,352 | +0.04(+0.24%) |
Apr 03, 2006 | 15.37 | 15.79 | 15.37 | 15.68 | 874,676 | +0.40(+2.61%) |
Mar 31, 2006 | 15.21 | 15.35 | 14.96 | 15.28 | 551,899 | +0.07(+0.46%) |
Mar 30, 2006 | 15.37 | 15.46 | 15.06 | 15.21 | 411,951 | -0.16(-1.07%) |
Mar 29, 2006 | 15.28 | 15.46 | 15.17 | 15.37 | 743,901 | +0.13(+0.83%) |
Mar 28, 2006 | 14.96 | 15.37 | 14.87 | 15.25 | 532,485 | +0.22(+1.50%) |
Mar 27, 2006 | 15.07 | 15.23 | 14.97 | 15.02 | 554,246 | -0.09(-0.62%) |
Mar 24, 2006 | 15.12 | 15.22 | 15.01 | 15.12 | 535,899 | -0.04(-0.25%) |
Mar 23, 2006 | 15.25 | 15.30 | 15.04 | 15.15 | 715,954 | -0.10(-0.65%) |
Mar 22, 2006 | 14.88 | 15.30 | 14.83 | 15.25 | 1,219,427 | +0.34(+2.29%) |
Mar 21, 2006 | 15.28 | 15.39 | 14.88 | 14.91 | 780,168 | -0.45(-2.96%) |
Mar 20, 2006 | 15.32 | 15.52 | 15.25 | 15.37 | 1,165,453 | +0.09(+0.58%) |
Mar 17, 2006 | 15.32 | 15.45 | 14.96 | 15.28 | 1,455,163 | -0.14(-0.88%) |
Mar 16, 2006 | 15.47 | 15.66 | 15.26 | 15.41 | 805,129 | -0.01(-0.09%) |
Mar 15, 2006 | 15.00 | 15.49 | 14.99 | 15.43 | 2,115,223 | +0.69(+4.71%) |
Mar 14, 2006 | 14.68 | 14.77 | 14.55 | 14.73 | 632,540 | +0.05(+0.32%) |
Mar 13, 2006 | 15.15 | 15.15 | 14.54 | 14.69 | 947,423 | -0.02(-0.16%) |
Mar 10, 2006 | 14.53 | 14.84 | 14.33 | 14.71 | 651,313 | +0.28(+1.92%) |
Mar 09, 2006 | 14.16 | 14.48 | 14.11 | 14.43 | 1,103,159 | +0.30(+2.12%) |
Mar 08, 2006 | 14.60 | 14.62 | 13.65 | 14.13 | 1,677,245 | -0.59(-3.98%) |
Mar 07, 2006 | 15.26 | 15.26 | 14.60 | 14.72 | 987,744 | -0.60(-3.92%) |
Mar 06, 2006 | 15.23 | 15.67 | 15.12 | 15.32 | 566,406 | -0.28(-1.80%) |
Mar 03, 2006 | 15.47 | 15.69 | 15.30 | 15.60 | 691,847 | +0.05(+0.30%) |
Mar 02, 2006 | 15.68 | 15.79 | 15.41 | 15.55 | 437,338 | -0.10(-0.66%) |
Mar 01, 2006 | 15.52 | 15.77 | 15.35 | 15.66 | 750,301 | +0.17(+1.12%) |
Feb 28, 2006 | 15.78 | 15.82 | 15.48 | 15.48 | 785,928 | -0.30(-1.90%) |
Feb 27, 2006 | 15.66 | 15.99 | 15.59 | 15.78 | 862,303 | +0.15(+0.99%) |
Feb 24, 2006 | 15.45 | 15.76 | 15.23 | 15.63 | 545,499 | -0.05(-0.33%) |
Feb 23, 2006 | 15.46 | 15.93 | 15.25 | 15.68 | 1,387,748 | +0.21(+1.36%) |
Feb 22, 2006 | 15.47 | 15.56 | 14.67 | 15.47 | 1,972,502 | -0.37(-2.31%) |
Feb 21, 2006 | 15.30 | 15.90 | 15.28 | 15.83 | 1,134,946 | +0.60(+3.94%) |
Feb 17, 2006 | 15.23 | 15.30 | 15.07 | 15.23 | 392,324 | -0.03(-0.21%) |
Feb 16, 2006 | 15.19 | 15.35 | 15.09 | 15.27 | 1,037,024 | +0.16(+1.06%) |
Feb 15, 2006 | 14.68 | 15.14 | 14.65 | 15.11 | 624,860 | +0.38(+2.58%) |
Feb 14, 2006 | 14.25 | 14.91 | 14.11 | 14.73 | 1,001,611 | +0.54(+3.80%) |
Feb 13, 2006 | 14.27 | 14.41 | 14.06 | 14.19 | 944,863 | -0.15(-1.01%) |
Feb 10, 2006 | 14.38 | 14.46 | 14.13 | 14.33 | 1,164,813 | -0.14(-0.97%) |
Feb 09, 2006 | 14.53 | 14.60 | 14.39 | 14.47 | 897,930 | -0.06(-0.39%) |
Feb 08, 2006 | 14.64 | 14.64 | 14.30 | 14.53 | 1,538,150 | -0.12(-0.80%) |
Feb 07, 2006 | 15.02 | 15.19 | 14.60 | 14.65 | 792,755 | -0.35(-2.34%) |
Feb 06, 2006 | 15.06 | 15.21 | 14.80 | 15.00 | 667,954 | -0.06(-0.41%) |
Feb 03, 2006 | 15.00 | 15.26 | 14.79 | 15.06 | 555,526 | +0.06(+0.41%) |
Feb 02, 2006 | 15.19 | 15.19 | 14.82 | 15.00 | 1,395,642 | -0.16(-1.05%) |