Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 16.76 | 17.25 | 16.45 | 17.07 | 578,356 | +0.19(+1.11%) |
Jan 30, 2007 | 16.76 | 16.98 | 16.67 | 16.89 | 315,309 | +0.20(+1.18%) |
Jan 29, 2007 | 16.56 | 16.88 | 16.34 | 16.69 | 463,293 | -0.02(-0.12%) |
Jan 26, 2007 | 16.48 | 16.90 | 16.15 | 16.71 | 418,804 | +0.27(+1.62%) |
Jan 25, 2007 | 16.94 | 17.13 | 16.36 | 16.44 | 460,439 | -0.45(-2.68%) |
Jan 24, 2007 | 16.94 | 17.15 | 16.83 | 16.90 | 771,134 | +0.02(+0.12%) |
Jan 23, 2007 | 16.58 | 17.14 | 16.56 | 16.88 | 360,211 | +0.25(+1.48%) |
Jan 22, 2007 | 16.58 | 16.73 | 16.20 | 16.63 | 580,122 | +0.01(+0.06%) |
Jan 19, 2007 | 16.57 | 16.90 | 16.41 | 16.62 | 1,371,221 | -0.02(-0.12%) |
Jan 18, 2007 | 18.16 | 18.16 | 16.30 | 16.64 | 1,153,997 | -1.76(-9.58%) |
Jan 17, 2007 | 18.30 | 18.43 | 18.19 | 18.40 | 350,553 | +0.10(+0.54%) |
Jan 16, 2007 | 18.72 | 18.72 | 18.19 | 18.31 | 552,721 | -0.36(-1.95%) |
Jan 12, 2007 | 18.52 | 18.68 | 18.43 | 18.67 | 256,789 | +0.06(+0.32%) |
Jan 11, 2007 | 18.76 | 18.77 | 18.51 | 18.61 | 402,328 | -0.04(-0.21%) |
Jan 10, 2007 | 18.21 | 18.73 | 18.17 | 18.65 | 345,676 | +0.27(+1.45%) |
Jan 09, 2007 | 18.58 | 18.65 | 18.17 | 18.38 | 543,825 | -0.22(-1.17%) |
Jan 08, 2007 | 18.35 | 18.85 | 18.21 | 18.60 | 845,490 | +0.25(+1.34%) |
Jan 05, 2007 | 18.62 | 18.62 | 18.02 | 18.35 | 504,394 | -0.26(-1.38%) |
Jan 04, 2007 | 18.46 | 18.67 | 18.06 | 18.61 | 509,003 | +0.14(+0.75%) |
Jan 03, 2007 | 18.85 | 18.96 | 18.13 | 18.47 | 508,562 | -0.12(-0.64%) |
Dec 29, 2006 | 18.47 | 19.04 | 18.42 | 18.59 | 404,759 | +0.19(+1.02%) |
Dec 28, 2006 | 18.43 | 18.63 | 18.32 | 18.40 | 175,483 | -0.02(-0.11%) |
Dec 27, 2006 | 18.50 | 18.52 | 18.39 | 18.42 | 308,361 | +0.03(+0.16%) |
Dec 26, 2006 | 17.91 | 18.54 | 17.68 | 18.39 | 260,536 | +0.52(+2.92%) |
Dec 22, 2006 | 17.89 | 18.02 | 17.67 | 17.87 | 113,939 | +0.01(+0.05%) |
Dec 21, 2006 | 18.09 | 18.25 | 17.70 | 17.86 | 259,787 | -0.18(-0.98%) |
Dec 20, 2006 | 17.81 | 18.30 | 17.77 | 18.04 | 302,008 | +0.30(+1.67%) |
Dec 19, 2006 | 17.76 | 17.91 | 17.57 | 17.74 | 291,157 | -0.09(-0.50%) |
Dec 18, 2006 | 18.05 | 18.32 | 17.72 | 17.83 | 492,131 | -0.17(-0.93%) |
Dec 15, 2006 | 17.86 | 18.05 | 17.79 | 18.00 | 430,054 | +0.21(+1.16%) |
Dec 14, 2006 | 17.76 | 17.89 | 17.64 | 17.79 | 337,914 | +0.07(+0.39%) |
Dec 13, 2006 | 18.21 | 18.27 | 17.64 | 17.72 | 660,052 | -0.38(-2.12%) |
Dec 12, 2006 | 18.20 | 18.26 | 17.70 | 18.11 | 316,210 | +0.01(+0.05%) |
Dec 11, 2006 | 17.89 | 18.37 | 17.86 | 18.10 | 285,679 | +0.25(+1.38%) |
Dec 08, 2006 | 17.86 | 18.21 | 17.53 | 17.85 | 270,411 | -0.06(-0.33%) |
Dec 07, 2006 | 17.86 | 18.33 | 17.74 | 17.91 | 325,857 | +0.11(+0.61%) |
Dec 06, 2006 | 17.65 | 18.09 | 17.33 | 17.80 | 313,884 | +0.13(+0.72%) |
Dec 05, 2006 | 17.60 | 17.97 | 17.52 | 17.67 | 383,377 | +0.15(+0.84%) |
Dec 04, 2006 | 16.90 | 17.79 | 16.79 | 17.53 | 510,134 | +0.72(+4.28%) |
Dec 01, 2006 | 17.04 | 17.28 | 16.46 | 16.81 | 319,008 | -0.17(-0.99%) |
Nov 30, 2006 | 17.18 | 17.43 | 16.87 | 16.98 | 404,280 | -0.17(-0.98%) |
Nov 29, 2006 | 17.10 | 17.52 | 16.98 | 17.14 | 411,875 | +0.22(+1.28%) |
Nov 28, 2006 | 16.60 | 16.98 | 16.53 | 16.93 | 368,602 | +0.28(+1.66%) |
Nov 27, 2006 | 16.96 | 17.11 | 16.53 | 16.65 | 496,957 | -0.36(-2.14%) |
Nov 24, 2006 | 17.11 | 17.19 | 16.80 | 17.01 | 91,921 | -0.06(-0.35%) |
Nov 22, 2006 | 16.80 | 17.11 | 16.64 | 17.07 | 133,777 | +0.34(+2.06%) |
Nov 21, 2006 | 16.57 | 16.80 | 16.41 | 16.73 | 243,581 | +0.18(+1.07%) |
Nov 20, 2006 | 16.49 | 16.55 | 16.28 | 16.55 | 231,197 | +0.16(+0.96%) |
Nov 17, 2006 | 16.66 | 16.66 | 16.30 | 16.39 | 205,164 | -0.33(-1.94%) |
Nov 16, 2006 | 16.96 | 16.98 | 16.37 | 16.72 | 494,225 | -0.15(-0.88%) |
Nov 15, 2006 | 16.72 | 16.97 | 16.40 | 16.87 | 355,584 | +0.12(+0.71%) |
Nov 14, 2006 | 15.80 | 16.75 | 15.80 | 16.75 | 309,778 | +0.80(+5.00%) |
Nov 13, 2006 | 15.79 | 16.18 | 15.68 | 15.95 | 337,949 | +0.03(+0.19%) |
Nov 10, 2006 | 15.62 | 15.96 | 15.57 | 15.92 | 159,662 | +0.35(+2.28%) |
Nov 09, 2006 | 16.15 | 16.20 | 15.56 | 15.57 | 309,161 | -0.44(-2.77%) |
Nov 08, 2006 | 15.85 | 16.12 | 15.63 | 16.01 | 359,972 | +0.04(+0.25%) |
Nov 07, 2006 | 15.51 | 16.10 | 15.46 | 15.97 | 437,743 | +0.54(+3.51%) |
Nov 06, 2006 | 14.89 | 15.51 | 14.82 | 15.43 | 336,625 | +0.64(+4.33%) |
Nov 03, 2006 | 14.68 | 14.98 | 14.50 | 14.79 | 278,507 | +0.12(+0.81%) |
Nov 02, 2006 | 14.76 | 14.86 | 14.47 | 14.67 | 353,140 | -0.20(-1.33%) |
Nov 01, 2006 | 15.46 | 15.58 | 14.82 | 14.87 | 381,223 | -0.62(-4.01%) |
Oct 31, 2006 | 15.35 | 15.55 | 15.17 | 15.49 | 471,207 | +0.15(+0.96%) |
Oct 30, 2006 | 15.25 | 15.57 | 14.76 | 15.34 | 427,819 | +0.01(+0.06%) |
Oct 27, 2006 | 16.00 | 16.14 | 15.31 | 15.33 | 453,990 | -0.81(-5.01%) |
Oct 26, 2006 | 15.86 | 16.15 | 15.57 | 16.14 | 599,677 | +0.29(+1.80%) |
Oct 25, 2006 | 15.71 | 16.21 | 15.50 | 15.85 | 593,104 | +0.17(+1.07%) |
Oct 24, 2006 | 15.75 | 16.05 | 15.51 | 15.68 | 361,425 | -0.08(-0.50%) |
Oct 23, 2006 | 16.04 | 16.05 | 15.64 | 15.76 | 449,133 | -0.33(-2.02%) |
Oct 20, 2006 | 16.44 | 16.44 | 16.04 | 16.09 | 316,435 | -0.32(-1.92%) |
Oct 19, 2006 | 16.43 | 16.85 | 16.26 | 16.40 | 357,010 | -0.06(-0.36%) |
Oct 18, 2006 | 17.32 | 17.58 | 16.27 | 16.46 | 546,045 | -0.66(-3.86%) |
Oct 17, 2006 | 17.59 | 17.59 | 16.85 | 17.12 | 330,918 | -0.50(-2.85%) |
Oct 16, 2006 | 17.07 | 17.64 | 17.07 | 17.63 | 377,289 | +0.55(+3.23%) |
Oct 13, 2006 | 16.65 | 17.19 | 16.48 | 17.07 | 404,258 | +0.52(+3.15%) |
Oct 12, 2006 | 16.70 | 16.85 | 16.40 | 16.55 | 624,383 | -0.29(-1.70%) |
Oct 11, 2006 | 16.76 | 17.18 | 16.57 | 16.84 | 707,676 | -0.05(-0.29%) |
Oct 10, 2006 | 17.21 | 17.21 | 16.65 | 16.89 | 442,912 | -0.33(-1.89%) |
Oct 09, 2006 | 16.90 | 17.23 | 16.77 | 17.21 | 474,019 | +0.24(+1.39%) |
Oct 06, 2006 | 17.31 | 17.31 | 16.66 | 16.98 | 417,353 | -0.40(-2.32%) |
Oct 05, 2006 | 17.19 | 17.40 | 16.71 | 17.38 | 542,377 | +0.22(+1.26%) |
Oct 04, 2006 | 16.21 | 17.19 | 16.14 | 17.16 | 582,681 | +0.84(+5.13%) |
Oct 03, 2006 | 16.71 | 16.82 | 16.20 | 16.32 | 770,157 | -0.48(-2.87%) |
Oct 02, 2006 | 16.69 | 17.20 | 16.68 | 16.81 | 630,480 | +0.01(+0.06%) |
Sep 29, 2006 | 16.80 | 17.42 | 16.68 | 16.80 | 453,184 | +0.05(+0.29%) |
Sep 28, 2006 | 16.87 | 16.93 | 16.54 | 16.75 | 364,030 | +0.00(+0.00%) |
Sep 27, 2006 | 16.88 | 17.00 | 16.53 | 16.75 | 511,591 | -0.12(-0.70%) |
Sep 26, 2006 | 16.49 | 16.98 | 16.47 | 16.87 | 697,386 | +0.31(+1.84%) |
Sep 25, 2006 | 16.00 | 16.66 | 15.91 | 16.56 | 568,066 | +0.73(+4.60%) |
Sep 22, 2006 | 15.91 | 16.01 | 15.68 | 15.83 | 321,039 | -0.10(-0.62%) |
Sep 21, 2006 | 16.09 | 16.26 | 15.77 | 15.93 | 444,701 | -0.25(-1.52%) |
Sep 20, 2006 | 15.83 | 16.26 | 15.74 | 16.18 | 404,535 | +0.49(+3.14%) |
Sep 19, 2006 | 15.99 | 16.07 | 15.22 | 15.68 | 485,960 | -0.33(-2.03%) |
Sep 18, 2006 | 15.76 | 16.30 | 15.59 | 16.01 | 558,791 | +0.25(+1.56%) |
Sep 15, 2006 | 15.66 | 15.91 | 15.55 | 15.76 | 950,069 | +0.33(+2.17%) |
Sep 14, 2006 | 15.57 | 15.57 | 15.07 | 15.43 | 363,250 | -0.22(-1.39%) |
Sep 13, 2006 | 15.76 | 15.81 | 15.27 | 15.65 | 401,540 | -0.08(-0.50%) |
Sep 12, 2006 | 14.69 | 16.02 | 14.55 | 15.72 | 535,252 | +1.08(+7.40%) |
Sep 11, 2006 | 14.08 | 14.73 | 14.07 | 14.64 | 483,975 | +0.47(+3.34%) |
Sep 08, 2006 | 14.23 | 14.25 | 13.84 | 14.17 | 174,703 | +0.05(+0.35%) |
Sep 07, 2006 | 13.78 | 14.39 | 13.78 | 14.12 | 313,639 | +0.30(+2.14%) |
Sep 06, 2006 | 14.27 | 14.30 | 13.80 | 13.82 | 193,054 | -0.58(-4.04%) |
Sep 05, 2006 | 14.48 | 14.52 | 14.16 | 14.40 | 183,492 | +0.17(+1.18%) |
Sep 01, 2006 | 14.30 | 14.36 | 13.94 | 14.24 | 158,703 | +0.08(+0.56%) |
Aug 31, 2006 | 14.37 | 14.52 | 14.15 | 14.16 | 183,643 | -0.15(-1.03%) |
Aug 30, 2006 | 14.35 | 14.52 | 14.07 | 14.31 | 189,611 | -0.01(-0.07%) |
Aug 29, 2006 | 13.89 | 14.34 | 13.72 | 14.31 | 565,019 | +0.43(+3.12%) |
Aug 28, 2006 | 13.74 | 13.90 | 13.63 | 13.88 | 263,885 | +0.19(+1.37%) |
Aug 25, 2006 | 13.38 | 13.81 | 13.27 | 13.69 | 193,417 | +0.21(+1.53%) |
Aug 24, 2006 | 13.47 | 13.55 | 13.22 | 13.49 | 222,424 | +0.12(+0.88%) |
Aug 23, 2006 | 13.73 | 13.96 | 13.31 | 13.37 | 224,520 | -0.28(-2.02%) |
Aug 22, 2006 | 13.64 | 13.97 | 13.48 | 13.65 | 592,876 | -0.06(-0.43%) |
Aug 21, 2006 | 14.05 | 14.05 | 13.66 | 13.70 | 241,305 | -0.33(-2.32%) |
Aug 18, 2006 | 13.72 | 14.04 | 13.32 | 14.03 | 423,558 | +0.33(+2.45%) |
Aug 17, 2006 | 13.72 | 14.01 | 13.49 | 13.69 | 317,704 | -0.06(-0.43%) |
Aug 16, 2006 | 13.25 | 13.84 | 13.11 | 13.75 | 475,816 | +0.56(+4.26%) |
Aug 15, 2006 | 12.79 | 13.43 | 12.72 | 13.19 | 437,306 | +0.61(+4.85%) |
Aug 14, 2006 | 12.30 | 12.77 | 12.24 | 12.58 | 440,585 | +0.48(+3.99%) |
Aug 11, 2006 | 12.51 | 12.53 | 11.99 | 12.10 | 309,657 | -0.43(-3.46%) |
Aug 10, 2006 | 12.32 | 12.72 | 11.99 | 12.53 | 306,390 | +0.13(+1.03%) |
Aug 09, 2006 | 12.68 | 13.04 | 12.32 | 12.40 | 398,524 | -0.09(-0.71%) |
Aug 08, 2006 | 12.17 | 12.72 | 12.17 | 12.49 | 418,871 | +0.39(+3.26%) |
Aug 07, 2006 | 12.19 | 12.20 | 11.84 | 12.10 | 226,954 | -0.15(-1.21%) |
Aug 04, 2006 | 12.98 | 13.04 | 12.05 | 12.25 | 376,135 | -0.54(-4.24%) |
Aug 03, 2006 | 12.17 | 12.91 | 11.88 | 12.79 | 368,076 | +0.47(+3.84%) |
Aug 02, 2006 | 12.22 | 12.51 | 12.18 | 12.32 | 149,745 | +0.14(+1.13%) |
Aug 01, 2006 | 12.62 | 12.70 | 12.09 | 12.18 | 248,479 | -0.57(-4.48%) |
Jul 31, 2006 | 12.54 | 12.77 | 12.31 | 12.75 | 348,488 | +0.14(+1.09%) |
Jul 28, 2006 | 12.32 | 12.76 | 12.25 | 12.61 | 508,310 | +0.35(+2.89%) |
Jul 27, 2006 | 12.56 | 13.30 | 11.91 | 12.26 | 1,029,959 | +0.72(+6.23%) |
Jul 26, 2006 | 11.69 | 11.79 | 11.33 | 11.54 | 535,117 | -0.22(-1.84%) |
Jul 25, 2006 | 11.83 | 12.22 | 11.65 | 11.75 | 341,864 | -0.02(-0.17%) |
Jul 24, 2006 | 11.61 | 11.91 | 11.44 | 11.77 | 318,758 | +0.29(+2.49%) |
Jul 21, 2006 | 11.99 | 12.00 | 11.36 | 11.49 | 370,916 | -0.57(-4.74%) |
Jul 20, 2006 | 12.46 | 12.74 | 12.04 | 12.06 | 469,972 | -0.38(-3.09%) |
Jul 19, 2006 | 12.06 | 12.83 | 12.06 | 12.44 | 504,851 | +0.62(+5.25%) |
Jul 18, 2006 | 11.73 | 12.03 | 11.58 | 11.82 | 345,205 | +0.22(+1.87%) |
Jul 17, 2006 | 11.46 | 11.93 | 11.37 | 11.61 | 281,213 | +0.15(+1.29%) |
Jul 14, 2006 | 11.60 | 11.76 | 11.38 | 11.46 | 167,888 | -0.14(-1.19%) |
Jul 13, 2006 | 11.85 | 12.16 | 11.40 | 11.60 | 508,985 | -0.33(-2.73%) |
Jul 12, 2006 | 12.69 | 12.71 | 11.89 | 11.92 | 256,292 | -0.82(-6.42%) |
Jul 11, 2006 | 12.73 | 12.84 | 11.80 | 12.74 | 650,855 | -0.13(-1.00%) |
Jul 10, 2006 | 13.20 | 13.36 | 12.69 | 12.87 | 244,729 | -0.20(-1.51%) |
Jul 07, 2006 | 13.05 | 13.15 | 12.81 | 13.06 | 239,847 | -0.03(-0.23%) |
Jul 06, 2006 | 12.93 | 13.48 | 12.90 | 13.09 | 323,992 | +0.22(+1.68%) |
Jul 05, 2006 | 13.61 | 13.61 | 12.73 | 12.88 | 221,932 | -0.65(-4.81%) |
Jul 03, 2006 | 12.98 | 13.78 | 12.98 | 13.53 | 174,908 | +0.48(+3.70%) |
Jun 30, 2006 | 13.31 | 13.32 | 12.95 | 13.04 | 741,188 | -0.20(-1.49%) |
Jun 29, 2006 | 12.24 | 13.27 | 12.24 | 13.24 | 381,037 | +1.02(+8.39%) |
Jun 28, 2006 | 12.29 | 12.29 | 11.91 | 12.22 | 248,785 | +0.01(+0.08%) |
Jun 27, 2006 | 12.54 | 12.68 | 12.07 | 12.21 | 500,426 | -0.35(-2.82%) |
Jun 26, 2006 | 12.48 | 12.60 | 12.41 | 12.56 | 361,954 | +0.12(+0.95%) |
Jun 23, 2006 | 12.58 | 12.67 | 12.41 | 12.44 | 394,002 | -0.27(-2.09%) |
Jun 22, 2006 | 12.82 | 12.91 | 12.62 | 12.71 | 352,895 | -0.16(-1.22%) |
Jun 21, 2006 | 12.64 | 12.94 | 12.63 | 12.87 | 404,958 | +0.23(+1.79%) |
Jun 20, 2006 | 12.63 | 12.96 | 12.49 | 12.64 | 358,587 | -0.06(-0.47%) |
Jun 19, 2006 | 13.16 | 13.23 | 12.63 | 12.70 | 342,903 | -0.44(-3.37%) |
Jun 16, 2006 | 13.65 | 13.69 | 12.92 | 13.14 | 578,807 | -0.54(-3.96%) |
Jun 15, 2006 | 13.02 | 13.77 | 12.90 | 13.68 | 516,391 | +0.77(+5.95%) |
Jun 14, 2006 | 12.89 | 13.33 | 12.75 | 12.92 | 490,195 | +0.06(+0.46%) |
Jun 13, 2006 | 13.11 | 13.57 | 12.79 | 12.86 | 496,786 | -0.29(-2.17%) |
Jun 12, 2006 | 13.52 | 13.74 | 13.00 | 13.14 | 388,959 | -0.41(-3.05%) |
Jun 09, 2006 | 13.77 | 14.03 | 13.45 | 13.56 | 224,973 | -0.12(-0.87%) |
Jun 08, 2006 | 13.99 | 14.30 | 13.27 | 13.67 | 487,544 | -0.38(-2.73%) |
Jun 07, 2006 | 13.71 | 14.23 | 13.44 | 14.06 | 824,639 | +0.33(+2.37%) |
Jun 06, 2006 | 13.71 | 13.85 | 13.36 | 13.73 | 270,999 | +0.11(+0.80%) |
Jun 05, 2006 | 14.19 | 14.26 | 13.59 | 13.63 | 334,041 | -0.58(-4.09%) |
Jun 02, 2006 | 14.54 | 14.75 | 13.97 | 14.21 | 273,700 | -0.25(-1.70%) |
Jun 01, 2006 | 13.85 | 14.48 | 13.84 | 14.45 | 435,560 | +0.56(+4.04%) |
May 31, 2006 | 13.66 | 14.00 | 13.50 | 13.89 | 569,729 | +0.27(+1.95%) |
May 30, 2006 | 13.65 | 14.09 | 13.54 | 13.63 | 546,755 | -0.43(-3.08%) |
May 26, 2006 | 13.32 | 14.23 | 13.25 | 14.06 | 482,621 | +0.76(+5.70%) |
May 25, 2006 | 13.33 | 13.46 | 13.17 | 13.30 | 372,649 | +0.00(+0.00%) |
May 24, 2006 | 13.70 | 13.72 | 13.00 | 13.30 | 943,886 | -0.45(-3.30%) |
May 23, 2006 | 14.19 | 14.42 | 13.73 | 13.75 | 286,806 | -0.38(-2.72%) |
May 22, 2006 | 14.01 | 14.19 | 13.63 | 14.14 | 533,567 | -0.01(-0.07%) |
May 19, 2006 | 14.31 | 14.46 | 13.88 | 14.15 | 369,009 | -0.19(-1.31%) |
May 18, 2006 | 14.31 | 14.90 | 14.25 | 14.33 | 415,051 | +0.09(+0.62%) |
May 17, 2006 | 14.48 | 14.71 | 13.95 | 14.25 | 596,670 | -0.33(-2.30%) |
May 16, 2006 | 14.47 | 14.81 | 14.33 | 14.58 | 403,532 | +0.19(+1.30%) |
May 15, 2006 | 14.71 | 14.71 | 14.08 | 14.39 | 537,104 | -0.39(-2.66%) |
May 12, 2006 | 15.11 | 15.43 | 14.76 | 14.79 | 521,811 | -0.43(-2.85%) |
May 11, 2006 | 15.84 | 15.88 | 15.14 | 15.22 | 386,370 | -0.56(-3.56%) |
May 10, 2006 | 16.44 | 16.45 | 15.73 | 15.78 | 382,757 | -0.68(-4.13%) |
May 09, 2006 | 16.46 | 16.88 | 16.38 | 16.46 | 618,425 | -0.07(-0.42%) |
May 08, 2006 | 16.71 | 16.77 | 16.44 | 16.53 | 362,586 | -0.15(-0.89%) |
May 05, 2006 | 16.93 | 17.14 | 16.64 | 16.68 | 707,464 | -0.15(-0.88%) |
May 04, 2006 | 15.91 | 16.90 | 15.81 | 16.83 | 855,990 | +1.00(+6.28%) |
May 03, 2006 | 14.97 | 15.91 | 14.94 | 15.83 | 1,139,328 | +0.96(+6.42%) |
May 02, 2006 | 14.64 | 15.05 | 14.64 | 14.88 | 500,559 | +0.18(+1.21%) |
May 01, 2006 | 15.52 | 15.52 | 14.63 | 14.70 | 508,764 | -0.76(-4.91%) |
Apr 28, 2006 | 15.25 | 15.92 | 15.14 | 15.46 | 944,878 | +0.09(+0.58%) |
Apr 27, 2006 | 15.32 | 15.70 | 13.88 | 15.37 | 1,384,923 | +0.01(+0.06%) |
Apr 26, 2006 | 15.65 | 15.65 | 15.07 | 15.36 | 415,648 | -0.21(-1.33%) |
Apr 25, 2006 | 14.88 | 15.61 | 14.60 | 15.57 | 712,374 | +0.67(+4.50%) |
Apr 24, 2006 | 15.11 | 15.33 | 14.84 | 14.90 | 250,480 | -0.33(-2.14%) |
Apr 21, 2006 | 15.35 | 15.74 | 14.88 | 15.22 | 783,408 | -0.02(-0.13%) |
Apr 20, 2006 | 14.87 | 15.27 | 14.66 | 15.24 | 721,024 | +0.33(+2.25%) |
Apr 19, 2006 | 14.75 | 15.13 | 14.75 | 14.91 | 438,745 | +0.16(+1.07%) |
Apr 18, 2006 | 14.38 | 14.77 | 14.27 | 14.75 | 446,490 | +0.49(+3.46%) |
Apr 17, 2006 | 14.87 | 15.06 | 14.13 | 14.26 | 290,297 | -0.68(-4.55%) |
Apr 13, 2006 | 14.58 | 14.97 | 14.41 | 14.94 | 314,070 | +0.39(+2.71%) |
Apr 12, 2006 | 14.23 | 14.71 | 14.22 | 14.54 | 245,174 | +0.32(+2.22%) |
Apr 11, 2006 | 14.31 | 14.35 | 13.86 | 14.23 | 543,185 | -0.05(-0.34%) |
Apr 10, 2006 | 14.81 | 14.81 | 14.24 | 14.28 | 437,531 | -0.48(-3.27%) |
Apr 07, 2006 | 15.17 | 15.36 | 14.53 | 14.76 | 372,439 | -0.34(-2.22%) |
Apr 06, 2006 | 14.93 | 15.27 | 14.86 | 15.09 | 241,594 | +0.17(+1.12%) |
Apr 05, 2006 | 14.83 | 15.00 | 14.62 | 14.93 | 273,289 | +0.20(+1.34%) |
Apr 04, 2006 | 14.70 | 14.86 | 14.48 | 14.73 | 554,442 | +0.20(+1.36%) |
Apr 03, 2006 | 14.50 | 14.80 | 13.92 | 14.53 | 1,031,132 | +0.61(+4.39%) |
Mar 31, 2006 | 13.88 | 14.02 | 13.74 | 13.92 | 204,008 | +0.11(+0.78%) |
Mar 30, 2006 | 14.02 | 14.31 | 13.76 | 13.81 | 244,758 | -0.15(-1.06%) |
Mar 29, 2006 | 13.65 | 14.09 | 13.65 | 13.96 | 537,060 | +0.32(+2.31%) |
Mar 28, 2006 | 13.96 | 13.96 | 13.57 | 13.65 | 167,134 | -0.31(-2.19%) |
Mar 27, 2006 | 13.87 | 14.03 | 13.77 | 13.95 | 380,634 | +0.12(+0.85%) |
Mar 24, 2006 | 13.91 | 13.98 | 13.69 | 13.83 | 452,128 | -0.07(-0.50%) |
Mar 23, 2006 | 13.56 | 14.04 | 13.48 | 13.90 | 401,134 | +0.30(+2.17%) |
Mar 22, 2006 | 13.63 | 13.83 | 13.35 | 13.61 | 195,390 | +0.03(+0.22%) |
Mar 21, 2006 | 13.73 | 14.11 | 13.52 | 13.58 | 382,443 | -0.22(-1.57%) |
Mar 20, 2006 | 13.32 | 13.82 | 13.14 | 13.79 | 412,547 | +0.56(+4.24%) |
Mar 17, 2006 | 13.71 | 13.73 | 13.12 | 13.23 | 687,636 | -0.40(-2.96%) |
Mar 16, 2006 | 14.44 | 14.44 | 13.52 | 13.64 | 843,895 | -0.69(-4.81%) |
Mar 15, 2006 | 13.93 | 14.47 | 13.88 | 14.32 | 693,676 | +0.43(+3.12%) |
Mar 14, 2006 | 13.54 | 13.89 | 13.45 | 13.89 | 774,821 | +0.29(+2.10%) |
Mar 13, 2006 | 13.75 | 13.96 | 13.47 | 13.61 | 360,403 | -0.05(-0.36%) |
Mar 10, 2006 | 13.87 | 13.87 | 13.44 | 13.65 | 686,317 | -0.19(-1.35%) |
Mar 09, 2006 | 13.86 | 14.36 | 13.74 | 13.84 | 578,372 | -0.02(-0.14%) |
Mar 08, 2006 | 13.79 | 14.19 | 13.67 | 13.86 | 540,856 | +0.05(+0.36%) |
Mar 07, 2006 | 14.04 | 14.04 | 13.63 | 13.81 | 454,387 | -0.26(-1.82%) |
Mar 06, 2006 | 14.22 | 14.22 | 13.95 | 14.07 | 772,427 | -0.14(-0.97%) |
Mar 03, 2006 | 14.19 | 14.56 | 13.92 | 14.21 | 616,817 | -0.29(-1.97%) |
Mar 02, 2006 | 14.66 | 14.74 | 14.18 | 14.49 | 459,780 | -0.24(-1.61%) |
Mar 01, 2006 | 14.14 | 14.83 | 14.04 | 14.73 | 699,112 | +0.72(+5.13%) |
Feb 28, 2006 | 14.35 | 14.47 | 13.78 | 14.01 | 1,227,884 | -0.34(-2.40%) |
Feb 27, 2006 | 15.04 | 15.07 | 13.89 | 14.35 | 1,113,901 | -1.05(-6.84%) |
Feb 24, 2006 | 15.30 | 15.65 | 15.30 | 15.41 | 543,946 | +0.11(+0.71%) |
Feb 23, 2006 | 15.46 | 15.66 | 15.28 | 15.30 | 450,144 | -0.26(-1.65%) |
Feb 22, 2006 | 15.38 | 16.04 | 15.38 | 15.56 | 889,520 | -0.21(-1.31%) |
Feb 21, 2006 | 15.11 | 15.84 | 15.11 | 15.76 | 661,367 | +0.60(+3.96%) |
Feb 17, 2006 | 16.32 | 16.44 | 15.02 | 15.16 | 1,758,477 | -0.60(-3.81%) |
Feb 16, 2006 | 16.32 | 16.58 | 15.00 | 15.76 | 1,377,681 | -0.13(-0.81%) |
Feb 15, 2006 | 15.21 | 15.99 | 15.19 | 15.89 | 731,365 | +0.70(+4.60%) |
Feb 14, 2006 | 15.08 | 15.41 | 14.98 | 15.19 | 428,369 | +0.20(+1.31%) |
Feb 13, 2006 | 15.23 | 15.43 | 14.80 | 14.99 | 668,596 | -0.37(-2.44%) |
Feb 10, 2006 | 15.58 | 15.59 | 15.05 | 15.37 | 732,258 | -0.30(-1.89%) |
Feb 09, 2006 | 15.67 | 15.91 | 15.57 | 15.66 | 423,932 | -0.04(-0.25%) |
Feb 08, 2006 | 15.76 | 16.45 | 15.53 | 15.70 | 771,754 | +0.56(+3.71%) |
Feb 07, 2006 | 14.81 | 15.24 | 14.60 | 15.14 | 614,417 | +0.23(+1.52%) |
Feb 06, 2006 | 14.31 | 14.94 | 14.15 | 14.92 | 741,960 | +0.59(+4.13%) |
Feb 03, 2006 | 14.56 | 14.63 | 14.10 | 14.32 | 1,162,176 | -0.47(-3.20%) |
Feb 02, 2006 | 15.08 | 15.27 | 14.39 | 14.80 | 649,106 | -0.42(-2.78%) |