Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 11.64 | 11.87 | 11.58 | 11.67 | 924,749 | +0.04(+0.36%) |
Jan 30, 2007 | 11.42 | 11.71 | 11.38 | 11.63 | 935,774 | +0.21(+1.81%) |
Jan 29, 2007 | 11.68 | 11.70 | 11.34 | 11.42 | 1,894,627 | -0.30(-2.52%) |
Jan 26, 2007 | 11.77 | 11.86 | 11.60 | 11.72 | 652,218 | -0.05(-0.47%) |
Jan 25, 2007 | 11.92 | 11.92 | 11.72 | 11.77 | 799,650 | -0.14(-1.14%) |
Jan 24, 2007 | 11.86 | 11.93 | 11.79 | 11.91 | 630,459 | +0.08(+0.68%) |
Jan 23, 2007 | 11.72 | 11.86 | 11.62 | 11.83 | 1,429,537 | +0.08(+0.65%) |
Jan 22, 2007 | 12.10 | 12.12 | 11.69 | 11.75 | 1,151,817 | -0.39(-3.20%) |
Jan 19, 2007 | 12.15 | 12.25 | 12.11 | 12.14 | 541,306 | -0.05(-0.42%) |
Jan 18, 2007 | 12.31 | 12.35 | 12.15 | 12.19 | 830,225 | -0.13(-1.06%) |
Jan 17, 2007 | 12.26 | 12.44 | 12.25 | 12.32 | 632,358 | -0.01(-0.10%) |
Jan 16, 2007 | 12.42 | 12.51 | 12.29 | 12.33 | 608,909 | -0.05(-0.44%) |
Jan 12, 2007 | 12.41 | 12.43 | 12.30 | 12.39 | 760,314 | -0.03(-0.20%) |
Jan 11, 2007 | 12.26 | 12.50 | 12.25 | 12.41 | 1,122,525 | +0.15(+1.21%) |
Jan 10, 2007 | 12.34 | 12.34 | 12.04 | 12.27 | 1,205,463 | +0.16(+1.36%) |
Jan 09, 2007 | 11.96 | 12.13 | 11.96 | 12.10 | 808,772 | +0.13(+1.06%) |
Jan 08, 2007 | 12.06 | 12.07 | 11.75 | 11.97 | 1,603,982 | -0.10(-0.84%) |
Jan 05, 2007 | 12.25 | 12.59 | 12.07 | 12.07 | 1,399,515 | -0.27(-2.22%) |
Jan 04, 2007 | 12.33 | 12.35 | 12.16 | 12.35 | 846,079 | +0.02(+0.14%) |
Jan 03, 2007 | 12.33 | 12.62 | 12.15 | 12.33 | 1,710,598 | +0.08(+0.62%) |
Dec 29, 2006 | 12.46 | 12.46 | 12.18 | 12.26 | 1,345,389 | -0.23(-1.86%) |
Dec 28, 2006 | 12.62 | 12.65 | 12.41 | 12.49 | 736,667 | -0.17(-1.34%) |
Dec 27, 2006 | 12.60 | 12.75 | 12.53 | 12.66 | 690,086 | +0.11(+0.88%) |
Dec 26, 2006 | 12.33 | 12.56 | 12.28 | 12.55 | 494,221 | +0.32(+2.63%) |
Dec 22, 2006 | 12.16 | 12.33 | 12.16 | 12.23 | 444,213 | +0.04(+0.31%) |
Dec 21, 2006 | 12.25 | 12.43 | 12.15 | 12.19 | 748,364 | -0.12(-0.96%) |
Dec 20, 2006 | 12.32 | 12.51 | 12.30 | 12.31 | 872,408 | -0.05(-0.38%) |
Dec 19, 2006 | 12.37 | 12.41 | 12.27 | 12.35 | 967,380 | -0.07(-0.54%) |
Dec 18, 2006 | 12.43 | 12.60 | 12.37 | 12.42 | 1,137,467 | +0.02(+0.14%) |
Dec 15, 2006 | 12.70 | 12.75 | 12.40 | 12.40 | 1,274,434 | -0.26(-2.04%) |
Dec 14, 2006 | 12.67 | 12.87 | 12.66 | 12.66 | 560,664 | +0.01(+0.07%) |
Dec 13, 2006 | 12.79 | 12.91 | 12.64 | 12.65 | 706,136 | -0.06(-0.47%) |
Dec 12, 2006 | 12.89 | 12.94 | 12.65 | 12.71 | 589,403 | -0.16(-1.21%) |
Dec 11, 2006 | 12.75 | 13.00 | 12.75 | 12.87 | 591,162 | +0.06(+0.50%) |
Dec 08, 2006 | 12.76 | 12.93 | 12.73 | 12.81 | 717,682 | +0.01(+0.07%) |
Dec 07, 2006 | 12.80 | 12.94 | 12.75 | 12.80 | 582,646 | -0.01(-0.10%) |
Dec 06, 2006 | 13.01 | 13.01 | 12.78 | 12.81 | 661,771 | -0.26(-2.00%) |
Dec 05, 2006 | 13.29 | 13.30 | 13.03 | 13.07 | 650,493 | -0.18(-1.34%) |
Dec 04, 2006 | 12.86 | 13.27 | 12.86 | 13.25 | 725,097 | +0.40(+3.09%) |
Dec 01, 2006 | 13.08 | 13.14 | 12.67 | 12.85 | 1,404,204 | -0.25(-1.87%) |
Nov 30, 2006 | 13.10 | 13.17 | 12.88 | 13.10 | 1,013,503 | +0.01(+0.10%) |
Nov 29, 2006 | 12.87 | 13.17 | 12.84 | 13.08 | 1,110,219 | +0.32(+2.52%) |
Nov 28, 2006 | 12.94 | 12.94 | 12.67 | 12.76 | 1,272,538 | -0.19(-1.50%) |
Nov 27, 2006 | 13.55 | 13.57 | 12.86 | 12.96 | 1,332,549 | -0.60(-4.43%) |
Nov 24, 2006 | 13.31 | 13.56 | 13.31 | 13.56 | 443,787 | +0.10(+0.72%) |
Nov 22, 2006 | 13.27 | 13.52 | 13.10 | 13.46 | 638,022 | +0.14(+1.01%) |
Nov 21, 2006 | 13.34 | 13.46 | 13.24 | 13.33 | 1,656,870 | -0.07(-0.50%) |
Nov 20, 2006 | 13.38 | 13.45 | 13.24 | 13.39 | 682,354 | -0.03(-0.25%) |
Nov 17, 2006 | 13.54 | 13.55 | 13.31 | 13.43 | 846,505 | -0.11(-0.81%) |
Nov 16, 2006 | 13.50 | 13.59 | 13.38 | 13.54 | 816,265 | +0.06(+0.44%) |
Nov 15, 2006 | 13.01 | 13.52 | 13.01 | 13.48 | 878,931 | +0.47(+3.64%) |
Nov 14, 2006 | 13.09 | 13.10 | 12.89 | 13.00 | 1,156,423 | -0.08(-0.61%) |
Nov 13, 2006 | 13.26 | 13.26 | 13.06 | 13.08 | 794,461 | -0.21(-1.59%) |
Nov 10, 2006 | 13.00 | 13.34 | 12.98 | 13.30 | 713,731 | +0.28(+2.18%) |
Nov 09, 2006 | 13.29 | 13.29 | 12.98 | 13.01 | 927,968 | -0.27(-2.04%) |
Nov 08, 2006 | 13.13 | 13.36 | 12.95 | 13.28 | 909,031 | +0.13(+0.96%) |
Nov 07, 2006 | 13.31 | 13.50 | 13.10 | 13.16 | 940,809 | -0.14(-1.02%) |
Nov 06, 2006 | 13.14 | 13.35 | 13.08 | 13.29 | 1,267,658 | +0.22(+1.65%) |
Nov 03, 2006 | 13.25 | 13.25 | 13.03 | 13.08 | 1,368,641 | -0.16(-1.18%) |
Nov 02, 2006 | 13.52 | 13.63 | 13.10 | 13.23 | 2,074,267 | -0.43(-3.12%) |
Nov 01, 2006 | 14.07 | 14.30 | 13.48 | 13.66 | 4,127,980 | -1.85(-11.91%) |
Oct 31, 2006 | 15.84 | 16.03 | 15.46 | 15.51 | 905,511 | -0.46(-2.88%) |
Oct 30, 2006 | 15.73 | 16.02 | 15.67 | 15.97 | 687,722 | +0.24(+1.53%) |
Oct 27, 2006 | 15.86 | 16.04 | 15.70 | 15.73 | 768,011 | -0.24(-1.53%) |
Oct 26, 2006 | 15.84 | 16.00 | 15.55 | 15.97 | 598,795 | +0.15(+0.96%) |
Oct 25, 2006 | 15.15 | 15.89 | 15.15 | 15.82 | 860,299 | +0.67(+4.44%) |
Oct 24, 2006 | 15.18 | 15.37 | 15.07 | 15.15 | 550,768 | -0.14(-0.91%) |
Oct 23, 2006 | 14.96 | 15.34 | 14.86 | 15.29 | 544,738 | +0.28(+1.86%) |
Oct 20, 2006 | 15.55 | 15.55 | 14.97 | 15.01 | 1,041,276 | -0.45(-2.92%) |
Oct 19, 2006 | 15.64 | 15.65 | 15.37 | 15.46 | 472,202 | -0.20(-1.27%) |
Oct 18, 2006 | 15.71 | 15.95 | 15.57 | 15.66 | 397,815 | +0.00(+0.03%) |
Oct 17, 2006 | 15.63 | 15.76 | 15.39 | 15.65 | 340,042 | -0.07(-0.43%) |
Oct 16, 2006 | 15.58 | 15.76 | 15.45 | 15.72 | 250,443 | +0.10(+0.65%) |
Oct 13, 2006 | 15.63 | 15.73 | 15.38 | 15.62 | 309,033 | -0.00(-0.03%) |
Oct 12, 2006 | 15.17 | 15.65 | 15.16 | 15.62 | 485,319 | +0.52(+3.47%) |
Oct 11, 2006 | 15.45 | 15.45 | 15.05 | 15.10 | 346,863 | -0.39(-2.51%) |
Oct 10, 2006 | 15.50 | 15.55 | 15.24 | 15.49 | 274,145 | -0.03(-0.16%) |
Oct 09, 2006 | 15.37 | 15.56 | 15.19 | 15.51 | 279,570 | +0.07(+0.44%) |
Oct 06, 2006 | 15.60 | 15.72 | 15.36 | 15.45 | 165,573 | -0.27(-1.69%) |
Oct 05, 2006 | 15.57 | 15.74 | 15.47 | 15.71 | 557,157 | +0.22(+1.39%) |
Oct 04, 2006 | 15.00 | 15.54 | 14.89 | 15.50 | 599,453 | +0.57(+3.85%) |
Oct 03, 2006 | 14.72 | 15.04 | 14.70 | 14.92 | 386,622 | +0.10(+0.68%) |
Oct 02, 2006 | 15.18 | 15.20 | 14.72 | 14.82 | 865,864 | -0.44(-2.85%) |
Sep 29, 2006 | 15.33 | 15.42 | 15.17 | 15.26 | 674,036 | -0.02(-0.14%) |
Sep 28, 2006 | 15.64 | 15.66 | 15.26 | 15.28 | 417,482 | -0.29(-1.85%) |
Sep 27, 2006 | 15.42 | 15.67 | 15.41 | 15.56 | 747,855 | +0.05(+0.35%) |
Sep 26, 2006 | 15.26 | 15.55 | 15.06 | 15.51 | 749,943 | +0.29(+1.89%) |
Sep 25, 2006 | 14.88 | 15.25 | 14.84 | 15.22 | 646,945 | +0.31(+2.07%) |
Sep 22, 2006 | 15.07 | 15.09 | 14.85 | 14.91 | 416,355 | -0.20(-1.31%) |
Sep 21, 2006 | 15.49 | 15.49 | 15.07 | 15.11 | 534,988 | -0.33(-2.16%) |
Sep 20, 2006 | 15.32 | 15.51 | 15.21 | 15.45 | 793,096 | +0.27(+1.78%) |
Sep 19, 2006 | 15.28 | 15.30 | 14.81 | 15.18 | 710,808 | -0.03(-0.19%) |
Sep 18, 2006 | 15.41 | 15.54 | 15.19 | 15.21 | 856,207 | -0.20(-1.32%) |
Sep 15, 2006 | 14.83 | 15.43 | 14.83 | 15.41 | 1,672,730 | +0.67(+4.53%) |
Sep 14, 2006 | 14.85 | 14.85 | 14.59 | 14.74 | 354,002 | -0.12(-0.80%) |
Sep 13, 2006 | 14.75 | 14.98 | 14.73 | 14.86 | 1,047,497 | +0.09(+0.60%) |
Sep 12, 2006 | 14.41 | 14.86 | 14.40 | 14.77 | 469,404 | +0.37(+2.55%) |
Sep 11, 2006 | 14.26 | 14.45 | 14.21 | 14.40 | 369,474 | +0.14(+1.01%) |
Sep 08, 2006 | 14.35 | 14.35 | 14.20 | 14.26 | 374,451 | -0.05(-0.38%) |
Sep 07, 2006 | 14.25 | 14.45 | 14.19 | 14.31 | 321,897 | +0.05(+0.33%) |
Sep 06, 2006 | 14.36 | 14.46 | 14.27 | 14.27 | 397,813 | -0.23(-1.57%) |
Sep 05, 2006 | 14.52 | 14.66 | 14.41 | 14.50 | 416,445 | -0.06(-0.41%) |
Sep 01, 2006 | 14.43 | 14.60 | 14.37 | 14.55 | 375,678 | +0.19(+1.32%) |
Aug 31, 2006 | 14.47 | 14.72 | 14.32 | 14.36 | 809,385 | -0.24(-1.62%) |
Aug 30, 2006 | 14.62 | 14.83 | 14.45 | 14.60 | 665,461 | -0.04(-0.29%) |
Aug 29, 2006 | 14.27 | 14.70 | 14.23 | 14.64 | 733,405 | +0.42(+2.94%) |
Aug 28, 2006 | 14.11 | 14.35 | 14.05 | 14.23 | 384,949 | +0.09(+0.66%) |
Aug 25, 2006 | 14.49 | 14.64 | 14.12 | 14.13 | 796,812 | -0.39(-2.70%) |
Aug 24, 2006 | 14.63 | 14.63 | 14.42 | 14.53 | 139,379 | -0.09(-0.61%) |
Aug 23, 2006 | 14.87 | 14.87 | 14.49 | 14.61 | 1,000,204 | -0.20(-1.37%) |
Aug 22, 2006 | 14.46 | 14.85 | 14.42 | 14.82 | 1,549,886 | +0.33(+2.28%) |
Aug 21, 2006 | 14.34 | 14.53 | 14.19 | 14.49 | 567,476 | +0.12(+0.85%) |
Aug 18, 2006 | 14.36 | 14.36 | 14.17 | 14.36 | 463,222 | +0.05(+0.32%) |
Aug 17, 2006 | 14.06 | 14.32 | 13.96 | 14.32 | 311,575 | +0.17(+1.22%) |
Aug 16, 2006 | 14.05 | 14.15 | 13.82 | 14.15 | 332,432 | +0.12(+0.84%) |
Aug 15, 2006 | 13.82 | 14.04 | 13.82 | 14.03 | 478,966 | +0.36(+2.63%) |
Aug 14, 2006 | 13.59 | 13.84 | 13.55 | 13.67 | 448,183 | +0.16(+1.16%) |
Aug 11, 2006 | 13.55 | 13.57 | 13.40 | 13.51 | 366,203 | -0.09(-0.68%) |
Aug 10, 2006 | 13.48 | 13.64 | 13.34 | 13.60 | 843,191 | +0.08(+0.63%) |
Aug 09, 2006 | 14.29 | 14.29 | 13.50 | 13.52 | 628,377 | -0.59(-4.19%) |
Aug 08, 2006 | 14.15 | 14.28 | 14.03 | 14.11 | 638,613 | +0.02(+0.12%) |
Aug 07, 2006 | 14.20 | 14.29 | 13.99 | 14.09 | 395,479 | -0.23(-1.62%) |
Aug 04, 2006 | 14.36 | 14.51 | 14.03 | 14.33 | 1,027,634 | -0.02(-0.12%) |
Aug 03, 2006 | 13.99 | 14.45 | 13.69 | 14.34 | 1,012,606 | +0.25(+1.77%) |
Aug 02, 2006 | 13.68 | 14.21 | 13.23 | 14.09 | 1,588,232 | +1.02(+7.82%) |
Aug 01, 2006 | 13.45 | 13.60 | 13.04 | 13.07 | 1,285,750 | -0.51(-3.73%) |
Jul 31, 2006 | 13.20 | 13.65 | 13.20 | 13.58 | 752,683 | +0.16(+1.23%) |
Jul 28, 2006 | 13.00 | 13.42 | 12.84 | 13.41 | 867,688 | +0.51(+3.96%) |
Jul 27, 2006 | 13.50 | 13.54 | 12.84 | 12.90 | 738,946 | -0.52(-3.87%) |
Jul 26, 2006 | 13.51 | 13.52 | 13.18 | 13.42 | 599,238 | -0.24(-1.76%) |
Jul 25, 2006 | 13.29 | 13.76 | 13.22 | 13.66 | 540,792 | +0.42(+3.19%) |
Jul 24, 2006 | 12.98 | 13.33 | 12.96 | 13.24 | 634,767 | +0.26(+1.98%) |
Jul 21, 2006 | 13.20 | 13.22 | 12.84 | 12.98 | 728,302 | -0.28(-2.10%) |
Jul 20, 2006 | 13.83 | 13.83 | 13.21 | 13.26 | 782,156 | -0.55(-3.98%) |
Jul 19, 2006 | 13.58 | 13.85 | 13.45 | 13.81 | 596,944 | +0.23(+1.71%) |
Jul 18, 2006 | 13.55 | 13.69 | 13.37 | 13.58 | 498,952 | +0.12(+0.88%) |
Jul 17, 2006 | 13.33 | 13.59 | 13.29 | 13.46 | 694,254 | +0.10(+0.76%) |
Jul 14, 2006 | 13.60 | 13.63 | 13.30 | 13.36 | 1,078,716 | -0.26(-1.92%) |
Jul 13, 2006 | 14.06 | 14.06 | 13.59 | 13.62 | 781,510 | -0.45(-3.21%) |
Jul 12, 2006 | 14.27 | 14.35 | 13.98 | 14.07 | 492,784 | -0.23(-1.59%) |
Jul 11, 2006 | 14.48 | 14.48 | 14.00 | 14.30 | 523,509 | -0.16(-1.08%) |
Jul 10, 2006 | 14.36 | 14.73 | 14.35 | 14.46 | 594,130 | +0.16(+1.09%) |
Jul 07, 2006 | 14.13 | 14.41 | 14.08 | 14.30 | 632,320 | +0.17(+1.23%) |
Jul 06, 2006 | 13.92 | 14.15 | 13.83 | 14.13 | 747,353 | +0.24(+1.76%) |
Jul 05, 2006 | 14.03 | 14.04 | 13.69 | 13.88 | 509,698 | -0.18(-1.26%) |
Jul 03, 2006 | 14.03 | 14.24 | 13.93 | 14.06 | 440,772 | +0.03(+0.24%) |
Jun 30, 2006 | 14.11 | 14.11 | 13.85 | 14.03 | 1,365,988 | +0.00(+0.00%) |
Jun 29, 2006 | 13.30 | 14.05 | 13.23 | 14.03 | 560,480 | +0.81(+6.14%) |
Jun 28, 2006 | 13.32 | 13.40 | 12.95 | 13.22 | 522,361 | -0.12(-0.92%) |
Jun 27, 2006 | 13.70 | 13.70 | 13.31 | 13.34 | 387,633 | -0.32(-2.32%) |
Jun 26, 2006 | 13.48 | 13.67 | 13.44 | 13.65 | 560,953 | +0.26(+1.92%) |
Jun 23, 2006 | 13.24 | 13.56 | 13.22 | 13.40 | 460,545 | +0.11(+0.79%) |
Jun 22, 2006 | 13.26 | 13.41 | 13.14 | 13.29 | 810,907 | +0.19(+1.45%) |
Jun 21, 2006 | 12.92 | 13.23 | 12.92 | 13.10 | 437,714 | +0.17(+1.31%) |
Jun 20, 2006 | 13.00 | 13.08 | 12.89 | 12.93 | 423,524 | -0.11(-0.84%) |
Jun 19, 2006 | 13.14 | 13.36 | 12.94 | 13.04 | 973,941 | -0.05(-0.36%) |
Jun 16, 2006 | 13.21 | 13.33 | 13.04 | 13.09 | 910,169 | -0.18(-1.34%) |
Jun 15, 2006 | 12.86 | 13.41 | 12.83 | 13.27 | 782,097 | +0.41(+3.19%) |
Jun 14, 2006 | 12.58 | 12.92 | 12.49 | 12.86 | 691,899 | +0.32(+2.53%) |
Jun 13, 2006 | 12.83 | 12.83 | 12.54 | 12.54 | 719,798 | -0.32(-2.50%) |
Jun 12, 2006 | 13.25 | 13.25 | 12.86 | 12.86 | 479,165 | -0.36(-2.75%) |
Jun 09, 2006 | 13.02 | 13.40 | 12.99 | 13.22 | 663,004 | +0.26(+1.99%) |
Jun 08, 2006 | 12.80 | 13.03 | 12.73 | 12.97 | 686,046 | +0.09(+0.72%) |
Jun 07, 2006 | 12.86 | 13.03 | 12.78 | 12.87 | 567,098 | -0.01(-0.07%) |
Jun 06, 2006 | 12.87 | 12.99 | 12.77 | 12.88 | 673,632 | +0.00(+0.03%) |
Jun 05, 2006 | 13.46 | 13.51 | 12.85 | 12.88 | 750,397 | -0.61(-4.54%) |
Jun 02, 2006 | 13.73 | 13.76 | 13.44 | 13.49 | 251,392 | -0.05(-0.34%) |
Jun 01, 2006 | 13.27 | 13.62 | 13.26 | 13.54 | 698,060 | +0.24(+1.84%) |
May 31, 2006 | 13.06 | 13.29 | 13.05 | 13.29 | 597,865 | +0.30(+2.31%) |
May 30, 2006 | 13.58 | 13.58 | 12.97 | 12.99 | 787,458 | -0.61(-4.50%) |
May 26, 2006 | 13.50 | 13.65 | 13.49 | 13.60 | 254,964 | +0.08(+0.59%) |
May 25, 2006 | 13.44 | 13.55 | 13.24 | 13.52 | 570,395 | +0.19(+1.39%) |
May 24, 2006 | 13.34 | 13.52 | 13.15 | 13.34 | 906,607 | -0.05(-0.41%) |
May 23, 2006 | 13.18 | 13.52 | 13.08 | 13.39 | 625,271 | +0.24(+1.80%) |
May 22, 2006 | 13.45 | 13.46 | 13.14 | 13.16 | 1,111,339 | -0.36(-2.69%) |
May 19, 2006 | 13.83 | 13.85 | 13.45 | 13.52 | 827,726 | -0.26(-1.92%) |
May 18, 2006 | 13.69 | 14.00 | 13.68 | 13.78 | 475,771 | +0.07(+0.54%) |
May 17, 2006 | 13.77 | 13.85 | 13.52 | 13.71 | 409,382 | -0.11(-0.82%) |
May 16, 2006 | 13.62 | 13.90 | 13.48 | 13.82 | 513,483 | +0.18(+1.33%) |
May 15, 2006 | 13.65 | 13.75 | 13.43 | 13.64 | 455,189 | -0.10(-0.71%) |
May 12, 2006 | 14.10 | 14.10 | 13.62 | 13.74 | 932,761 | -0.36(-2.58%) |
May 11, 2006 | 14.32 | 14.45 | 14.09 | 14.10 | 656,128 | -0.27(-1.85%) |
May 10, 2006 | 14.45 | 14.58 | 14.22 | 14.37 | 567,001 | -0.08(-0.58%) |
May 09, 2006 | 14.42 | 14.49 | 14.39 | 14.45 | 324,164 | +0.01(+0.06%) |
May 08, 2006 | 14.19 | 14.56 | 14.11 | 14.45 | 442,590 | +0.27(+1.91%) |
May 05, 2006 | 14.15 | 14.26 | 14.09 | 14.17 | 399,048 | +0.01(+0.06%) |
May 04, 2006 | 14.23 | 14.25 | 14.15 | 14.17 | 382,565 | -0.03(-0.21%) |
May 03, 2006 | 14.09 | 14.31 | 14.00 | 14.20 | 475,863 | +0.07(+0.51%) |
May 02, 2006 | 14.14 | 14.27 | 13.96 | 14.12 | 487,582 | -0.03(-0.21%) |
May 01, 2006 | 14.07 | 14.36 | 14.07 | 14.15 | 799,387 | +0.03(+0.24%) |
Apr 28, 2006 | 14.11 | 14.23 | 14.01 | 14.12 | 625,569 | +0.05(+0.39%) |
Apr 27, 2006 | 14.72 | 14.72 | 13.99 | 14.06 | 1,390,466 | -0.65(-4.45%) |
Apr 26, 2006 | 13.94 | 15.03 | 13.84 | 14.72 | 1,409,776 | +0.90(+6.48%) |
Apr 25, 2006 | 13.84 | 13.92 | 13.65 | 13.82 | 531,549 | -0.06(-0.46%) |
Apr 24, 2006 | 14.02 | 14.04 | 13.85 | 13.89 | 327,315 | -0.15(-1.08%) |
Apr 21, 2006 | 13.97 | 14.32 | 13.92 | 14.04 | 432,807 | +0.06(+0.45%) |
Apr 20, 2006 | 13.90 | 14.04 | 13.77 | 13.98 | 484,032 | +0.18(+1.32%) |
Apr 19, 2006 | 13.71 | 13.86 | 13.63 | 13.79 | 310,496 | +0.11(+0.80%) |
Apr 18, 2006 | 13.55 | 13.72 | 13.41 | 13.68 | 529,559 | +0.14(+1.03%) |
Apr 17, 2006 | 13.46 | 13.63 | 13.32 | 13.55 | 358,662 | +0.01(+0.09%) |
Apr 13, 2006 | 13.77 | 13.80 | 13.51 | 13.53 | 226,102 | -0.28(-2.05%) |
Apr 12, 2006 | 13.61 | 13.85 | 13.52 | 13.82 | 403,228 | +0.21(+1.52%) |
Apr 11, 2006 | 13.61 | 13.69 | 13.51 | 13.61 | 433,688 | +0.00(+0.03%) |
Apr 10, 2006 | 13.50 | 13.69 | 13.49 | 13.60 | 526,962 | +0.08(+0.59%) |
Apr 07, 2006 | 13.56 | 13.74 | 13.49 | 13.52 | 538,099 | +0.00(+0.00%) |
Apr 06, 2006 | 13.48 | 13.60 | 13.37 | 13.52 | 316,839 | +0.00(+0.03%) |
Apr 05, 2006 | 13.59 | 13.60 | 13.31 | 13.52 | 611,096 | -0.03(-0.19%) |
Apr 04, 2006 | 13.59 | 13.68 | 13.41 | 13.55 | 1,353,226 | -0.15(-1.11%) |
Apr 03, 2006 | 13.86 | 14.02 | 13.68 | 13.70 | 342,917 | -0.16(-1.19%) |
Mar 31, 2006 | 13.70 | 13.90 | 13.68 | 13.86 | 503,267 | +0.22(+1.61%) |
Mar 30, 2006 | 13.73 | 13.85 | 13.60 | 13.64 | 437,399 | -0.05(-0.40%) |
Mar 29, 2006 | 13.66 | 13.81 | 13.63 | 13.70 | 482,609 | +0.03(+0.22%) |
Mar 28, 2006 | 13.64 | 13.91 | 13.61 | 13.67 | 349,455 | +0.04(+0.31%) |
Mar 27, 2006 | 13.85 | 13.87 | 13.59 | 13.63 | 535,469 | -0.25(-1.80%) |
Mar 24, 2006 | 13.82 | 13.92 | 13.65 | 13.87 | 338,768 | +0.11(+0.83%) |
Mar 23, 2006 | 13.52 | 13.90 | 13.51 | 13.76 | 1,008,296 | +0.26(+1.94%) |
Mar 22, 2006 | 13.46 | 13.52 | 13.40 | 13.50 | 474,088 | +0.08(+0.60%) |
Mar 21, 2006 | 13.45 | 13.55 | 13.37 | 13.42 | 537,637 | -0.02(-0.13%) |
Mar 20, 2006 | 13.20 | 13.52 | 13.16 | 13.44 | 549,987 | +0.21(+1.56%) |
Mar 17, 2006 | 13.26 | 13.29 | 13.03 | 13.23 | 720,856 | +0.00(+0.03%) |
Mar 16, 2006 | 13.11 | 13.22 | 12.99 | 13.22 | 573,642 | +0.10(+0.74%) |
Mar 15, 2006 | 12.83 | 13.14 | 12.72 | 13.13 | 572,773 | +0.24(+1.90%) |
Mar 14, 2006 | 12.77 | 12.88 | 12.61 | 12.88 | 563,415 | +0.08(+0.63%) |
Mar 13, 2006 | 13.06 | 13.13 | 12.70 | 12.80 | 1,004,554 | -0.25(-1.94%) |
Mar 10, 2006 | 12.89 | 13.10 | 12.77 | 13.06 | 444,606 | +0.16(+1.28%) |
Mar 09, 2006 | 13.03 | 13.14 | 12.87 | 12.89 | 615,191 | -0.12(-0.91%) |
Mar 08, 2006 | 12.87 | 13.05 | 12.66 | 13.01 | 1,205,139 | +0.16(+1.25%) |
Mar 07, 2006 | 12.85 | 12.93 | 12.78 | 12.85 | 680,500 | +0.00(+0.03%) |
Mar 06, 2006 | 12.69 | 12.99 | 12.69 | 12.84 | 696,039 | +0.09(+0.73%) |
Mar 03, 2006 | 12.60 | 12.92 | 12.56 | 12.75 | 1,115,244 | +0.15(+1.21%) |
Mar 02, 2006 | 13.30 | 13.35 | 12.43 | 12.60 | 2,105,929 | -0.76(-5.66%) |
Mar 01, 2006 | 14.01 | 14.25 | 13.07 | 13.36 | 2,372,363 | -0.54(-3.92%) |
Feb 28, 2006 | 14.12 | 14.15 | 13.75 | 13.90 | 1,250,015 | -0.22(-1.53%) |
Feb 27, 2006 | 13.63 | 14.18 | 13.63 | 14.12 | 1,087,215 | +0.55(+4.08%) |
Feb 24, 2006 | 13.61 | 13.71 | 13.52 | 13.56 | 602,125 | -0.12(-0.86%) |
Feb 23, 2006 | 13.52 | 13.71 | 13.41 | 13.68 | 493,684 | +0.20(+1.50%) |
Feb 22, 2006 | 13.59 | 13.72 | 13.35 | 13.48 | 640,320 | -0.09(-0.65%) |
Feb 21, 2006 | 13.44 | 13.60 | 13.40 | 13.57 | 532,110 | +0.15(+1.13%) |
Feb 17, 2006 | 13.42 | 13.63 | 13.27 | 13.41 | 592,336 | +0.03(+0.22%) |
Feb 16, 2006 | 13.34 | 13.43 | 13.16 | 13.38 | 648,292 | +0.05(+0.41%) |
Feb 15, 2006 | 13.52 | 13.53 | 13.22 | 13.33 | 690,948 | -0.14(-1.03%) |
Feb 14, 2006 | 13.27 | 13.55 | 13.14 | 13.47 | 996,963 | +0.23(+1.72%) |
Feb 13, 2006 | 13.07 | 13.51 | 13.04 | 13.24 | 1,451,636 | +0.07(+0.51%) |
Feb 10, 2006 | 13.41 | 13.41 | 13.06 | 13.17 | 1,975,260 | -0.29(-2.16%) |
Feb 09, 2006 | 13.70 | 13.90 | 13.43 | 13.46 | 807,479 | -0.16(-1.15%) |
Feb 08, 2006 | 13.68 | 13.79 | 13.52 | 13.62 | 834,396 | -0.07(-0.53%) |
Feb 07, 2006 | 14.12 | 14.13 | 13.62 | 13.69 | 943,131 | -0.41(-2.93%) |
Feb 06, 2006 | 14.25 | 14.32 | 14.05 | 14.11 | 1,171,340 | -0.10(-0.71%) |
Feb 03, 2006 | 14.05 | 14.23 | 13.51 | 14.21 | 1,717,413 | +0.06(+0.42%) |
Feb 02, 2006 | 14.33 | 14.52 | 14.10 | 14.15 | 1,459,561 | -0.44(-3.04%) |