Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 15.95 | 16.27 | 15.85 | 16.13 | 824,190 | -0.13(-0.82%) |
Jan 30, 2007 | 16.23 | 16.34 | 16.13 | 16.26 | 635,832 | +0.26(+1.61%) |
Jan 29, 2007 | 16.36 | 16.37 | 15.96 | 16.00 | 795,256 | -0.93(-5.48%) |
Jan 26, 2007 | 16.83 | 16.99 | 16.71 | 16.93 | 603,317 | +0.26(+1.55%) |
Jan 25, 2007 | 17.10 | 17.10 | 16.67 | 16.67 | 629,100 | -0.96(-5.43%) |
Jan 24, 2007 | 17.42 | 17.66 | 17.41 | 17.63 | 614,203 | +0.38(+2.23%) |
Jan 23, 2007 | 17.24 | 17.31 | 17.14 | 17.24 | 568,081 | +0.00(+0.00%) |
Jan 22, 2007 | 17.35 | 17.35 | 17.11 | 17.24 | 504,626 | -0.27(-1.55%) |
Jan 19, 2007 | 17.40 | 17.52 | 17.34 | 17.52 | 364,110 | +0.03(+0.20%) |
Jan 18, 2007 | 17.37 | 17.56 | 17.32 | 17.48 | 1,380,955 | +0.36(+2.08%) |
Jan 17, 2007 | 17.25 | 17.31 | 17.10 | 17.13 | 342,768 | -0.13(-0.73%) |
Jan 16, 2007 | 17.28 | 17.29 | 17.08 | 17.25 | 575,099 | +0.03(+0.16%) |
Jan 12, 2007 | 17.04 | 17.24 | 17.04 | 17.22 | 452,488 | +0.15(+0.86%) |
Jan 11, 2007 | 16.90 | 17.33 | 16.90 | 17.08 | 774,916 | +0.40(+2.39%) |
Jan 10, 2007 | 16.83 | 16.83 | 16.52 | 16.68 | 450,339 | -0.17(-1.04%) |
Jan 09, 2007 | 17.15 | 17.15 | 16.78 | 16.85 | 771,622 | -0.33(-1.91%) |
Jan 08, 2007 | 17.32 | 17.36 | 17.11 | 17.18 | 997,794 | +0.00(+0.00%) |
Jan 05, 2007 | 17.81 | 17.81 | 17.11 | 17.18 | 993,497 | -0.84(-4.69%) |
Jan 04, 2007 | 17.80 | 18.03 | 17.73 | 18.03 | 621,079 | +0.32(+1.81%) |
Jan 03, 2007 | 17.65 | 17.75 | 17.52 | 17.70 | 779,643 | +0.01(+0.04%) |
Dec 29, 2006 | 17.63 | 17.77 | 17.55 | 17.70 | 400,492 | +0.02(+0.12%) |
Dec 28, 2006 | 17.94 | 17.94 | 17.66 | 17.68 | 488,584 | -0.54(-2.99%) |
Dec 27, 2006 | 17.94 | 18.22 | 17.84 | 18.22 | 687,828 | -0.39(-2.10%) |
Dec 26, 2006 | 18.25 | 18.62 | 18.23 | 18.61 | 328,014 | +0.32(+1.76%) |
Dec 22, 2006 | 18.29 | 18.40 | 18.22 | 18.29 | 160,856 | -0.13(-0.72%) |
Dec 21, 2006 | 18.42 | 18.54 | 18.31 | 18.42 | 506,059 | -0.01(-0.08%) |
Dec 20, 2006 | 18.43 | 18.51 | 18.35 | 18.44 | 520,526 | +0.16(+0.88%) |
Dec 19, 2006 | 18.15 | 18.33 | 18.13 | 18.28 | 983,184 | +0.18(+1.00%) |
Dec 18, 2006 | 18.22 | 18.40 | 18.05 | 18.10 | 897,098 | +0.29(+1.65%) |
Dec 15, 2006 | 17.87 | 17.88 | 17.73 | 17.80 | 599,450 | -0.08(-0.43%) |
Dec 14, 2006 | 17.80 | 17.94 | 17.71 | 17.88 | 1,771,851 | +0.52(+2.98%) |
Dec 13, 2006 | 17.26 | 17.38 | 17.22 | 17.36 | 597,588 | +0.22(+1.26%) |
Dec 12, 2006 | 17.25 | 17.39 | 17.08 | 17.15 | 1,200,476 | -0.08(-0.49%) |
Dec 11, 2006 | 17.10 | 17.29 | 17.06 | 17.23 | 744,263 | -0.43(-2.45%) |
Dec 08, 2006 | 17.88 | 17.88 | 17.66 | 17.66 | 703,297 | -0.49(-2.69%) |
Dec 07, 2006 | 18.01 | 18.31 | 18.01 | 18.15 | 492,881 | +0.14(+0.78%) |
Dec 06, 2006 | 18.16 | 18.17 | 18.01 | 18.01 | 593,864 | -0.20(-1.11%) |
Dec 05, 2006 | 18.08 | 18.24 | 18.04 | 18.21 | 1,005,959 | +0.13(+0.73%) |
Dec 04, 2006 | 17.79 | 18.08 | 17.78 | 18.08 | 1,026,298 | +0.34(+1.93%) |
Dec 01, 2006 | 17.67 | 17.87 | 17.64 | 17.74 | 1,294,583 | +0.01(+0.04%) |
Nov 30, 2006 | 17.87 | 17.87 | 17.68 | 17.73 | 919,586 | +0.03(+0.20%) |
Nov 29, 2006 | 17.59 | 17.77 | 17.59 | 17.70 | 1,381,815 | +0.14(+0.80%) |
Nov 28, 2006 | 17.54 | 17.61 | 17.50 | 17.56 | 1,416,478 | +0.03(+0.16%) |
Nov 27, 2006 | 17.75 | 17.82 | 17.51 | 17.53 | 1,168,963 | -0.20(-1.10%) |
Nov 24, 2006 | 17.56 | 17.73 | 17.53 | 17.73 | 543,730 | +0.22(+1.24%) |
Nov 22, 2006 | 17.54 | 17.62 | 17.45 | 17.51 | 1,534,936 | +0.14(+0.80%) |
Nov 21, 2006 | 17.46 | 17.46 | 17.36 | 17.37 | 1,690,206 | +0.31(+1.80%) |
Nov 20, 2006 | 17.17 | 17.21 | 17.01 | 17.06 | 1,087,604 | -0.06(-0.33%) |
Nov 17, 2006 | 17.13 | 17.22 | 17.08 | 17.12 | 1,443,550 | +0.40(+2.38%) |
Nov 16, 2006 | 16.80 | 16.83 | 16.69 | 16.72 | 871,029 | +0.13(+0.76%) |
Nov 15, 2006 | 16.72 | 16.72 | 16.50 | 16.59 | 497,321 | -0.17(-1.04%) |
Nov 14, 2006 | 16.70 | 16.78 | 16.58 | 16.77 | 797,118 | +0.23(+1.39%) |
Nov 13, 2006 | 16.50 | 16.58 | 16.46 | 16.54 | 760,449 | +0.08(+0.51%) |
Nov 10, 2006 | 16.45 | 16.47 | 16.34 | 16.46 | 579,683 | +0.22(+1.33%) |
Nov 09, 2006 | 16.44 | 16.44 | 16.21 | 16.24 | 950,812 | +0.00(+0.00%) |
Nov 08, 2006 | 16.24 | 16.29 | 16.15 | 16.24 | 559,486 | -0.10(-0.60%) |
Nov 07, 2006 | 16.39 | 16.68 | 16.32 | 16.34 | 649,583 | +0.03(+0.17%) |
Nov 06, 2006 | 16.27 | 16.31 | 16.13 | 16.31 | 453,204 | +0.11(+0.69%) |
Nov 03, 2006 | 16.16 | 16.36 | 16.08 | 16.20 | 566,792 | +0.17(+1.04%) |
Nov 02, 2006 | 15.85 | 16.16 | 15.85 | 16.03 | 1,050,076 | +0.38(+2.41%) |
Nov 01, 2006 | 15.69 | 15.81 | 15.64 | 15.65 | 632,251 | +0.03(+0.18%) |
Oct 31, 2006 | 15.72 | 15.83 | 15.62 | 15.62 | 897,671 | +0.01(+0.09%) |
Oct 30, 2006 | 15.68 | 15.72 | 15.56 | 15.61 | 1,226,402 | +0.03(+0.22%) |
Oct 27, 2006 | 15.71 | 15.87 | 15.54 | 15.58 | 1,157,075 | -0.10(-0.62%) |
Oct 26, 2006 | 15.48 | 15.67 | 15.48 | 15.67 | 950,382 | +0.52(+3.46%) |
Oct 25, 2006 | 15.09 | 15.18 | 15.04 | 15.15 | 987,911 | +0.22(+1.45%) |
Oct 24, 2006 | 14.90 | 15.02 | 14.90 | 14.93 | 490,589 | +0.03(+0.23%) |
Oct 23, 2006 | 14.92 | 14.95 | 14.87 | 14.90 | 722,634 | +0.00(+0.00%) |
Oct 20, 2006 | 14.87 | 14.92 | 14.84 | 14.90 | 359,240 | +0.00(+0.00%) |
Oct 19, 2006 | 14.86 | 14.96 | 14.84 | 14.90 | 546,452 | -0.05(-0.33%) |
Oct 18, 2006 | 14.84 | 15.01 | 14.84 | 14.95 | 1,012,261 | +0.17(+1.13%) |
Oct 17, 2006 | 14.94 | 14.95 | 14.75 | 14.78 | 1,078,437 | -0.18(-1.21%) |
Oct 16, 2006 | 14.97 | 15.09 | 14.88 | 14.96 | 1,267,225 | +0.13(+0.89%) |
Oct 13, 2006 | 14.79 | 14.84 | 14.77 | 14.83 | 924,600 | +0.08(+0.57%) |
Oct 12, 2006 | 14.56 | 14.78 | 14.54 | 14.74 | 1,012,118 | +0.27(+1.83%) |
Oct 11, 2006 | 14.61 | 14.61 | 14.44 | 14.48 | 640,273 | -0.10(-0.72%) |
Oct 10, 2006 | 14.49 | 14.62 | 14.49 | 14.58 | 628,097 | +0.05(+0.34%) |
Oct 09, 2006 | 14.66 | 14.67 | 14.51 | 14.54 | 1,263,644 | -0.38(-2.53%) |
Oct 06, 2006 | 15.02 | 15.01 | 14.84 | 14.91 | 504,197 | -0.10(-0.65%) |
Oct 05, 2006 | 14.93 | 15.04 | 14.90 | 15.01 | 661,185 | +0.08(+0.51%) |
Oct 04, 2006 | 14.87 | 15.00 | 14.84 | 14.93 | 1,077,005 | +0.03(+0.19%) |
Oct 03, 2006 | 15.06 | 15.06 | 14.88 | 14.91 | 468,101 | -0.17(-1.16%) |
Oct 02, 2006 | 15.06 | 15.18 | 15.04 | 15.08 | 632,108 | +0.09(+0.61%) |
Sep 29, 2006 | 15.00 | 15.07 | 14.94 | 14.99 | 496,319 | +0.00(+0.00%) |
Sep 28, 2006 | 15.08 | 15.11 | 14.97 | 14.99 | 1,109,949 | -0.03(-0.23%) |
Sep 27, 2006 | 15.11 | 15.14 | 15.00 | 15.02 | 939,353 | +0.01(+0.05%) |
Sep 26, 2006 | 15.01 | 15.07 | 14.98 | 15.02 | 407,511 | -0.06(-0.42%) |
Sep 25, 2006 | 15.00 | 15.13 | 14.91 | 15.08 | 1,239,150 | +0.29(+1.98%) |
Sep 22, 2006 | 14.84 | 14.88 | 14.75 | 14.79 | 679,520 | -0.06(-0.38%) |
Sep 21, 2006 | 15.14 | 15.17 | 14.79 | 14.84 | 1,034,177 | -0.22(-1.48%) |
Sep 20, 2006 | 14.99 | 15.09 | 14.98 | 15.07 | 904,403 | +0.17(+1.12%) |
Sep 19, 2006 | 15.22 | 15.24 | 14.80 | 14.90 | 881,485 | -0.29(-1.88%) |
Sep 18, 2006 | 15.24 | 15.28 | 15.14 | 15.18 | 474,403 | +0.06(+0.42%) |
Sep 15, 2006 | 15.16 | 15.21 | 15.02 | 15.12 | 692,125 | -0.03(-0.23%) |
Sep 14, 2006 | 15.31 | 15.31 | 15.14 | 15.16 | 332,168 | -0.17(-1.09%) |
Sep 13, 2006 | 15.32 | 15.39 | 15.28 | 15.32 | 913,284 | -0.03(-0.18%) |
Sep 12, 2006 | 15.32 | 15.44 | 15.31 | 15.35 | 811,012 | +0.00(+0.00%) |
Sep 11, 2006 | 15.39 | 15.47 | 15.32 | 15.35 | 534,706 | -0.04(-0.27%) |
Sep 08, 2006 | 15.44 | 15.50 | 15.39 | 15.39 | 813,304 | -0.01(-0.09%) |
Sep 07, 2006 | 15.48 | 15.57 | 15.39 | 15.41 | 613,774 | -0.06(-0.36%) |
Sep 06, 2006 | 15.55 | 15.60 | 15.44 | 15.46 | 660,899 | -0.15(-0.98%) |
Sep 05, 2006 | 15.64 | 15.71 | 15.56 | 15.62 | 464,806 | +0.01(+0.09%) |
Sep 01, 2006 | 15.50 | 15.62 | 15.50 | 15.60 | 1,151,488 | +0.17(+1.13%) |
Aug 31, 2006 | 15.54 | 15.65 | 15.43 | 15.43 | 599,736 | -0.10(-0.67%) |
Aug 30, 2006 | 15.46 | 15.53 | 15.43 | 15.53 | 334,890 | +0.06(+0.41%) |
Aug 29, 2006 | 15.36 | 15.50 | 15.30 | 15.47 | 822,758 | +0.15(+0.96%) |
Aug 28, 2006 | 15.35 | 15.43 | 15.32 | 15.32 | 703,870 | +0.03(+0.18%) |
Aug 25, 2006 | 15.26 | 15.35 | 15.21 | 15.30 | 527,258 | +0.15(+0.97%) |
Aug 24, 2006 | 15.32 | 15.36 | 15.09 | 15.15 | 658,177 | -0.03(-0.23%) |
Aug 23, 2006 | 15.32 | 15.41 | 15.18 | 15.18 | 443,607 | -0.21(-1.36%) |
Aug 22, 2006 | 15.30 | 15.45 | 15.28 | 15.39 | 478,271 | +0.20(+1.29%) |
Aug 21, 2006 | 15.16 | 15.30 | 15.12 | 15.20 | 314,407 | -0.03(-0.18%) |
Aug 18, 2006 | 15.34 | 15.34 | 15.16 | 15.23 | 335,462 | -0.10(-0.68%) |
Aug 17, 2006 | 15.36 | 15.41 | 15.31 | 15.33 | 330,019 | -0.03(-0.18%) |
Aug 16, 2006 | 15.32 | 15.36 | 15.26 | 15.36 | 622,654 | +0.25(+1.66%) |
Aug 15, 2006 | 14.98 | 15.14 | 14.91 | 15.11 | 662,904 | +0.18(+1.22%) |
Aug 14, 2006 | 15.01 | 15.17 | 14.92 | 14.93 | 313,977 | +0.09(+0.61%) |
Aug 11, 2006 | 15.01 | 15.05 | 14.83 | 14.84 | 300,369 | -0.20(-1.30%) |
Aug 10, 2006 | 14.99 | 15.03 | 14.89 | 15.03 | 651,588 | +0.10(+0.65%) |
Aug 09, 2006 | 15.14 | 15.15 | 14.93 | 14.93 | 1,501,275 | -0.08(-0.51%) |
Aug 08, 2006 | 15.24 | 15.35 | 14.92 | 15.01 | 1,127,711 | -0.06(-0.42%) |
Aug 07, 2006 | 15.01 | 15.18 | 14.93 | 15.07 | 466,239 | +0.08(+0.51%) |
Aug 04, 2006 | 14.86 | 15.01 | 14.34 | 15.00 | 1,406,452 | +0.18(+1.23%) |
Aug 03, 2006 | 14.84 | 14.99 | 14.77 | 14.81 | 725,929 | -0.20(-1.30%) |
Aug 02, 2006 | 14.94 | 15.02 | 14.86 | 15.01 | 628,527 | +0.01(+0.09%) |
Aug 01, 2006 | 15.03 | 15.04 | 14.98 | 15.00 | 1,066,405 | -0.06(-0.42%) |
Jul 31, 2006 | 14.87 | 15.08 | 14.87 | 15.06 | 1,223,250 | +0.05(+0.33%) |
Jul 28, 2006 | 15.00 | 15.11 | 14.98 | 15.01 | 822,328 | +0.11(+0.75%) |
Jul 27, 2006 | 14.94 | 15.03 | 14.86 | 14.90 | 1,057,668 | -0.04(-0.28%) |
Jul 26, 2006 | 14.89 | 15.03 | 14.77 | 14.94 | 462,371 | +0.05(+0.33%) |
Jul 25, 2006 | 14.90 | 15.06 | 14.76 | 14.89 | 743,547 | +0.03(+0.19%) |
Jul 24, 2006 | 14.67 | 14.89 | 14.67 | 14.86 | 337,038 | +0.18(+1.24%) |
Jul 21, 2006 | 14.61 | 14.86 | 14.61 | 14.68 | 446,758 | +0.02(+0.14%) |
Jul 20, 2006 | 14.81 | 15.04 | 14.63 | 14.66 | 379,866 | -0.08(-0.57%) |
Jul 19, 2006 | 14.25 | 14.86 | 14.25 | 14.74 | 641,991 | +0.50(+3.53%) |
Jul 18, 2006 | 14.24 | 14.38 | 14.12 | 14.24 | 360,672 | +0.05(+0.34%) |
Jul 17, 2006 | 13.93 | 14.29 | 13.76 | 14.19 | 456,642 | +0.15(+1.09%) |
Jul 14, 2006 | 14.45 | 14.45 | 14.04 | 14.04 | 599,450 | -0.45(-3.08%) |
Jul 13, 2006 | 14.66 | 14.76 | 14.42 | 14.49 | 355,945 | -0.22(-1.47%) |
Jul 12, 2006 | 14.87 | 14.88 | 14.70 | 14.70 | 751,998 | -0.24(-1.59%) |
Jul 11, 2006 | 14.94 | 14.95 | 14.77 | 14.94 | 327,155 | -0.03(-0.23%) |
Jul 10, 2006 | 14.97 | 15.03 | 14.91 | 14.98 | 254,390 | +0.18(+1.23%) |
Jul 07, 2006 | 14.76 | 14.96 | 14.63 | 14.79 | 462,085 | -0.01(-0.05%) |
Jul 06, 2006 | 14.62 | 14.84 | 14.62 | 14.80 | 534,850 | +0.11(+0.76%) |
Jul 05, 2006 | 14.87 | 14.89 | 14.54 | 14.69 | 1,027,015 | -0.53(-3.49%) |
Jul 03, 2006 | 14.98 | 15.22 | 14.93 | 15.22 | 305,096 | +0.24(+1.63%) |
Jun 30, 2006 | 14.95 | 15.04 | 14.90 | 14.98 | 393,760 | +0.06(+0.42%) |
Jun 29, 2006 | 14.42 | 14.94 | 14.42 | 14.91 | 607,471 | +0.54(+3.74%) |
Jun 28, 2006 | 14.30 | 14.42 | 14.24 | 14.37 | 541,725 | +0.03(+0.19%) |
Jun 27, 2006 | 14.24 | 14.47 | 14.24 | 14.35 | 467,241 | +0.04(+0.29%) |
Jun 26, 2006 | 14.24 | 14.32 | 14.21 | 14.30 | 214,140 | +0.02(+0.15%) |
Jun 23, 2006 | 14.32 | 14.36 | 14.21 | 14.28 | 233,334 | -0.03(-0.24%) |
Jun 22, 2006 | 14.44 | 14.49 | 14.27 | 14.32 | 522,245 | -0.20(-1.39%) |
Jun 21, 2006 | 14.17 | 14.56 | 14.14 | 14.52 | 970,579 | +0.18(+1.27%) |
Jun 20, 2006 | 14.14 | 14.34 | 14.03 | 14.34 | 406,652 | +0.20(+1.38%) |
Jun 19, 2006 | 14.34 | 14.48 | 14.14 | 14.14 | 504,483 | -0.24(-1.65%) |
Jun 16, 2006 | 14.46 | 14.56 | 14.37 | 14.38 | 565,646 | -0.17(-1.20%) |
Jun 15, 2006 | 14.14 | 14.58 | 14.13 | 14.56 | 805,569 | +0.34(+2.41%) |
Jun 14, 2006 | 14.12 | 14.38 | 14.05 | 14.21 | 848,397 | +0.15(+1.09%) |
Jun 13, 2006 | 14.10 | 14.26 | 14.06 | 14.06 | 494,743 | -0.03(-0.25%) |
Jun 12, 2006 | 14.61 | 14.69 | 14.07 | 14.10 | 925,746 | -0.51(-3.49%) |
Jun 09, 2006 | 14.88 | 14.98 | 14.61 | 14.61 | 1,308,907 | -0.24(-1.65%) |
Jun 08, 2006 | 14.74 | 14.94 | 14.67 | 14.85 | 763,887 | -0.54(-3.49%) |
Jun 07, 2006 | 15.62 | 15.84 | 15.39 | 15.39 | 428,710 | -0.24(-1.52%) |
Jun 06, 2006 | 15.75 | 15.79 | 15.39 | 15.62 | 695,849 | -0.15(-0.93%) |
Jun 05, 2006 | 16.02 | 16.09 | 15.72 | 15.77 | 609,476 | -0.27(-1.70%) |
Jun 02, 2006 | 15.85 | 16.11 | 15.85 | 16.04 | 513,650 | +0.28(+1.77%) |
Jun 01, 2006 | 15.40 | 15.81 | 15.40 | 15.76 | 448,620 | +0.37(+2.40%) |
May 31, 2006 | 15.21 | 15.55 | 15.17 | 15.39 | 797,404 | +0.30(+1.99%) |
May 30, 2006 | 15.31 | 15.36 | 15.09 | 15.09 | 525,969 | -0.40(-2.61%) |
May 26, 2006 | 15.49 | 15.59 | 15.43 | 15.50 | 446,758 | +0.16(+1.05%) |
May 25, 2006 | 15.35 | 15.48 | 15.20 | 15.34 | 757,155 | -0.02(-0.14%) |
May 24, 2006 | 15.36 | 15.41 | 15.16 | 15.36 | 775,489 | +0.08(+0.50%) |
May 23, 2006 | 15.31 | 15.59 | 15.28 | 15.28 | 770,476 | +0.28(+1.86%) |
May 22, 2006 | 15.32 | 15.32 | 14.98 | 15.00 | 394,047 | -0.50(-3.20%) |
May 19, 2006 | 15.39 | 15.54 | 15.23 | 15.50 | 1,130,432 | +0.15(+1.00%) |
May 18, 2006 | 15.47 | 15.60 | 15.28 | 15.35 | 700,146 | -0.19(-1.21%) |
May 17, 2006 | 15.90 | 16.02 | 15.52 | 15.53 | 724,353 | -0.37(-2.33%) |
May 16, 2006 | 15.87 | 16.02 | 15.72 | 15.90 | 623,657 | +0.00(+0.00%) |
May 15, 2006 | 16.01 | 16.01 | 15.84 | 15.90 | 1,428,654 | -0.26(-1.60%) |
May 12, 2006 | 16.31 | 16.35 | 16.07 | 16.16 | 578,394 | -0.06(-0.34%) |
May 11, 2006 | 16.55 | 16.62 | 16.17 | 16.22 | 714,470 | -0.35(-2.11%) |
May 10, 2006 | 16.54 | 16.62 | 16.37 | 16.57 | 537,428 | -0.11(-0.67%) |
May 09, 2006 | 16.63 | 16.73 | 16.49 | 16.68 | 679,376 | -0.22(-1.28%) |
May 08, 2006 | 16.69 | 16.96 | 16.62 | 16.89 | 541,009 | +0.22(+1.34%) |
May 05, 2006 | 16.64 | 16.72 | 16.55 | 16.67 | 410,662 | +0.02(+0.13%) |
May 04, 2006 | 16.64 | 16.69 | 16.55 | 16.65 | 562,638 | +0.01(+0.08%) |
May 03, 2006 | 16.39 | 16.70 | 16.38 | 16.64 | 966,568 | +0.23(+1.40%) |
May 02, 2006 | 16.44 | 16.51 | 16.39 | 16.41 | 882,631 | +0.08(+0.51%) |
May 01, 2006 | 16.29 | 16.44 | 16.20 | 16.32 | 597,874 | +0.08(+0.47%) |
Apr 28, 2006 | 16.16 | 16.41 | 16.12 | 16.25 | 392,614 | +0.10(+0.61%) |
Apr 27, 2006 | 16.23 | 16.23 | 16.11 | 16.15 | 494,886 | +0.03(+0.22%) |
Apr 26, 2006 | 16.20 | 16.23 | 16.11 | 16.11 | 620,935 | -0.08(-0.47%) |
Apr 25, 2006 | 16.20 | 16.26 | 16.18 | 16.19 | 334,746 | +0.03(+0.22%) |
Apr 24, 2006 | 16.09 | 16.16 | 16.06 | 16.16 | 450,053 | +0.10(+0.61%) |
Apr 21, 2006 | 16.11 | 16.16 | 16.03 | 16.06 | 1,173,404 | +0.10(+0.66%) |
Apr 20, 2006 | 15.82 | 16.03 | 15.82 | 15.95 | 544,876 | -0.04(-0.26%) |
Apr 19, 2006 | 16.13 | 16.16 | 15.99 | 15.99 | 548,887 | -0.06(-0.35%) |
Apr 18, 2006 | 15.72 | 16.05 | 15.72 | 16.05 | 1,199,473 | +0.50(+3.19%) |
Apr 17, 2006 | 15.36 | 15.64 | 15.34 | 15.55 | 697,997 | +0.31(+2.01%) |
Apr 13, 2006 | 15.32 | 15.33 | 15.04 | 15.25 | 757,871 | -0.07(-0.46%) |
Apr 12, 2006 | 15.32 | 15.35 | 15.13 | 15.32 | 1,747,644 | -0.03(-0.18%) |
Apr 11, 2006 | 15.35 | 15.36 | 15.19 | 15.35 | 1,164,953 | -0.01(-0.05%) |
Apr 10, 2006 | 15.33 | 15.50 | 15.31 | 15.35 | 1,722,148 | +0.13(+0.87%) |
Apr 07, 2006 | 15.18 | 15.30 | 15.09 | 15.22 | 1,113,244 | +0.03(+0.23%) |
Apr 06, 2006 | 15.21 | 15.49 | 15.14 | 15.18 | 2,035,122 | +0.02(+0.14%) |
Apr 05, 2006 | 15.07 | 15.18 | 15.07 | 15.16 | 568,367 | +0.01(+0.09%) |
Apr 04, 2006 | 15.09 | 15.18 | 14.97 | 15.15 | 1,410,606 | +0.10(+0.65%) |
Apr 03, 2006 | 14.98 | 15.07 | 14.72 | 15.05 | 859,713 | +0.18(+1.22%) |
Mar 31, 2006 | 14.73 | 14.95 | 14.70 | 14.87 | 788,380 | +0.18(+1.24%) |
Mar 30, 2006 | 14.66 | 14.72 | 14.37 | 14.69 | 821,898 | +0.02(+0.14%) |
Mar 29, 2006 | 14.53 | 14.71 | 14.50 | 14.67 | 993,783 | +0.15(+1.01%) |
Mar 28, 2006 | 14.43 | 14.61 | 14.43 | 14.52 | 2,177,501 | -0.02(-0.14%) |
Mar 27, 2006 | 14.34 | 14.62 | 14.34 | 14.54 | 888,647 | +0.14(+0.97%) |
Mar 24, 2006 | 14.54 | 14.54 | 14.25 | 14.40 | 1,249,606 | -0.19(-1.29%) |
Mar 23, 2006 | 14.49 | 14.66 | 14.49 | 14.59 | 2,323,174 | +0.03(+0.24%) |
Mar 22, 2006 | 14.41 | 14.61 | 14.37 | 14.56 | 630,676 | +0.06(+0.38%) |
Mar 21, 2006 | 14.49 | 14.61 | 14.46 | 14.50 | 554,043 | -0.08(-0.57%) |
Mar 20, 2006 | 14.61 | 14.63 | 14.53 | 14.58 | 618,787 | +0.01(+0.10%) |
Mar 17, 2006 | 14.57 | 14.64 | 14.49 | 14.57 | 716,475 | +0.00(+0.00%) |
Mar 16, 2006 | 14.56 | 14.62 | 14.46 | 14.57 | 1,202,338 | +0.19(+1.31%) |
Mar 15, 2006 | 14.38 | 14.44 | 14.17 | 14.38 | 1,993,011 | -0.04(-0.29%) |
Mar 14, 2006 | 14.36 | 14.51 | 14.29 | 14.42 | 772,051 | +0.01(+0.10%) |
Mar 13, 2006 | 14.31 | 14.47 | 14.30 | 14.41 | 671,069 | +0.10(+0.68%) |
Mar 10, 2006 | 14.31 | 14.44 | 14.28 | 14.31 | 1,677,028 | -0.07(-0.49%) |
Mar 09, 2006 | 14.40 | 14.43 | 14.29 | 14.38 | 1,404,303 | -0.01(-0.10%) |
Mar 08, 2006 | 14.07 | 14.45 | 13.99 | 14.40 | 645,429 | +0.29(+2.08%) |
Mar 07, 2006 | 14.26 | 14.26 | 13.96 | 14.10 | 917,724 | -0.25(-1.75%) |
Mar 06, 2006 | 14.30 | 14.47 | 14.19 | 14.35 | 795,829 | +0.08(+0.59%) |
Mar 03, 2006 | 14.24 | 14.31 | 14.17 | 14.27 | 695,992 | -0.05(-0.34%) |
Mar 02, 2006 | 14.32 | 14.42 | 14.28 | 14.32 | 944,366 | -0.06(-0.39%) |
Mar 01, 2006 | 14.35 | 14.45 | 14.25 | 14.37 | 749,133 | +0.12(+0.83%) |
Feb 28, 2006 | 14.38 | 14.45 | 14.22 | 14.26 | 743,261 | -0.13(-0.87%) |
Feb 27, 2006 | 14.49 | 14.63 | 14.34 | 14.38 | 607,328 | -0.18(-1.25%) |
Feb 24, 2006 | 14.62 | 14.65 | 14.52 | 14.56 | 418,970 | -0.08(-0.57%) |
Feb 23, 2006 | 14.54 | 14.66 | 14.47 | 14.65 | 1,694,073 | +0.14(+0.96%) |
Feb 22, 2006 | 14.47 | 14.59 | 14.33 | 14.51 | 594,150 | +0.01(+0.10%) |
Feb 21, 2006 | 14.54 | 14.77 | 14.49 | 14.49 | 801,845 | +0.01(+0.05%) |
Feb 17, 2006 | 14.39 | 14.58 | 14.39 | 14.49 | 647,291 | +0.05(+0.34%) |
Feb 16, 2006 | 14.40 | 14.46 | 14.36 | 14.44 | 1,056,092 | +0.04(+0.29%) |
Feb 15, 2006 | 14.37 | 14.47 | 14.33 | 14.40 | 944,510 | -0.07(-0.48%) |
Feb 14, 2006 | 14.28 | 14.54 | 14.27 | 14.47 | 1,140,889 | +0.30(+2.12%) |
Feb 13, 2006 | 14.32 | 14.32 | 14.16 | 14.17 | 610,049 | -0.21(-1.46%) |
Feb 10, 2006 | 14.35 | 14.44 | 14.32 | 14.37 | 1,614,146 | -0.01(-0.10%) |
Feb 09, 2006 | 14.30 | 14.42 | 14.30 | 14.39 | 1,318,790 | +0.08(+0.59%) |
Feb 08, 2006 | 14.38 | 14.42 | 14.28 | 14.30 | 980,892 | -0.08(-0.53%) |
Feb 07, 2006 | 14.64 | 14.65 | 14.30 | 14.38 | 1,793,194 | -0.26(-1.76%) |
Feb 06, 2006 | 14.70 | 14.71 | 14.58 | 14.64 | 1,532,501 | +0.17(+1.21%) |
Feb 03, 2006 | 14.64 | 14.66 | 14.40 | 14.47 | 1,238,290 | -0.16(-1.10%) |
Feb 02, 2006 | 14.89 | 14.97 | 14.60 | 14.63 | 1,869,826 | -0.03(-0.24%) |