Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 15.46 | 15.59 | 15.06 | 15.17 | 956,117 | -0.25(-1.64%) |
Oct 30, 2006 | 15.13 | 15.42 | 14.94 | 15.42 | 1,905,297 | +0.28(+1.86%) |
Oct 27, 2006 | 15.48 | 15.60 | 15.11 | 15.14 | 1,599,399 | -0.34(-2.18%) |
Oct 26, 2006 | 14.49 | 15.73 | 14.29 | 15.48 | 3,012,975 | +1.55(+11.10%) |
Oct 25, 2006 | 13.87 | 14.07 | 13.54 | 13.93 | 1,293,928 | +0.05(+0.34%) |
Oct 24, 2006 | 13.96 | 14.00 | 13.75 | 13.89 | 726,213 | -0.17(-1.20%) |
Oct 23, 2006 | 14.30 | 14.30 | 13.96 | 14.05 | 815,656 | -0.29(-2.03%) |
Oct 20, 2006 | 14.12 | 14.43 | 14.08 | 14.34 | 1,565,884 | +0.30(+2.14%) |
Oct 19, 2006 | 13.96 | 14.05 | 13.87 | 14.04 | 906,379 | +0.03(+0.20%) |
Oct 18, 2006 | 14.25 | 14.25 | 13.91 | 14.02 | 1,207,581 | -0.08(-0.60%) |
Oct 17, 2006 | 14.18 | 14.19 | 13.99 | 14.10 | 896,026 | -0.22(-1.51%) |
Oct 16, 2006 | 14.03 | 14.33 | 13.96 | 14.32 | 1,193,599 | +0.24(+1.73%) |
Oct 13, 2006 | 14.02 | 14.26 | 13.73 | 14.07 | 1,855,559 | +0.02(+0.13%) |
Oct 12, 2006 | 14.09 | 14.38 | 13.91 | 14.05 | 1,449,118 | +0.03(+0.20%) |
Oct 11, 2006 | 13.59 | 14.11 | 13.58 | 14.03 | 2,315,473 | +0.39(+2.89%) |
Oct 10, 2006 | 13.35 | 13.68 | 13.23 | 13.63 | 1,687,027 | +0.31(+2.32%) |
Oct 09, 2006 | 13.35 | 13.42 | 13.09 | 13.32 | 1,393,190 | -0.09(-0.70%) |
Oct 06, 2006 | 13.06 | 13.44 | 12.77 | 13.42 | 1,675,713 | +0.37(+2.80%) |
Oct 05, 2006 | 12.95 | 13.12 | 12.85 | 13.05 | 1,176,201 | +0.04(+0.29%) |
Oct 04, 2006 | 12.94 | 13.14 | 12.75 | 13.01 | 1,841,043 | -0.02(-0.14%) |
Oct 03, 2006 | 13.12 | 13.41 | 12.97 | 13.03 | 1,257,852 | -0.11(-0.86%) |
Oct 02, 2006 | 13.22 | 13.39 | 13.07 | 13.14 | 616,064 | -0.11(-0.85%) |
Sep 29, 2006 | 13.65 | 13.67 | 13.22 | 13.26 | 1,438,338 | -0.05(-0.35%) |
Sep 28, 2006 | 13.12 | 13.33 | 13.00 | 13.30 | 1,769,638 | +0.21(+1.57%) |
Sep 27, 2006 | 13.30 | 13.37 | 12.99 | 13.10 | 1,814,573 | -0.27(-2.03%) |
Sep 26, 2006 | 13.68 | 13.79 | 13.37 | 13.37 | 1,871,249 | -0.36(-2.59%) |
Sep 25, 2006 | 13.46 | 13.89 | 13.38 | 13.73 | 812,560 | +0.25(+1.88%) |
Sep 22, 2006 | 13.56 | 13.59 | 13.23 | 13.47 | 889,942 | -0.08(-0.62%) |
Sep 21, 2006 | 13.67 | 13.73 | 13.41 | 13.56 | 1,092,309 | -0.04(-0.28%) |
Sep 20, 2006 | 13.51 | 13.68 | 13.29 | 13.59 | 836,362 | +0.12(+0.90%) |
Sep 19, 2006 | 13.76 | 13.76 | 13.10 | 13.47 | 1,709,441 | -0.26(-1.91%) |
Sep 18, 2006 | 13.40 | 13.78 | 13.35 | 13.74 | 1,345,800 | +0.26(+1.95%) |
Sep 15, 2006 | 13.23 | 13.50 | 13.13 | 13.47 | 1,131,160 | +0.34(+2.57%) |
Sep 14, 2006 | 13.13 | 13.17 | 12.94 | 13.14 | 806,477 | -0.01(-0.07%) |
Sep 13, 2006 | 13.00 | 13.15 | 12.86 | 13.14 | 744,465 | +0.15(+1.15%) |
Sep 12, 2006 | 12.72 | 13.07 | 12.65 | 12.99 | 647,657 | +0.35(+2.74%) |
Sep 11, 2006 | 12.68 | 12.85 | 12.55 | 12.65 | 741,583 | -0.17(-1.32%) |
Sep 08, 2006 | 12.83 | 12.89 | 12.67 | 12.82 | 765,598 | -0.07(-0.51%) |
Sep 07, 2006 | 13.11 | 13.12 | 12.77 | 12.88 | 1,570,687 | -0.23(-1.79%) |
Sep 06, 2006 | 13.59 | 13.67 | 13.10 | 13.12 | 1,058,794 | -0.66(-4.76%) |
Sep 05, 2006 | 13.83 | 13.87 | 13.63 | 13.77 | 691,418 | -0.06(-0.41%) |
Sep 01, 2006 | 14.07 | 14.07 | 13.82 | 13.83 | 588,847 | -0.24(-1.73%) |
Aug 31, 2006 | 14.19 | 14.33 | 13.94 | 14.07 | 797,938 | -0.16(-1.12%) |
Aug 30, 2006 | 13.77 | 14.32 | 13.77 | 14.23 | 733,364 | +0.46(+3.33%) |
Aug 29, 2006 | 13.95 | 13.95 | 13.55 | 13.77 | 1,445,489 | -0.10(-0.74%) |
Aug 28, 2006 | 13.88 | 14.09 | 13.80 | 13.88 | 1,172,252 | +0.06(+0.41%) |
Aug 25, 2006 | 14.05 | 14.18 | 13.74 | 13.82 | 876,280 | -0.26(-1.86%) |
Aug 24, 2006 | 14.03 | 14.21 | 13.89 | 14.08 | 633,248 | +0.26(+1.90%) |
Aug 23, 2006 | 14.16 | 14.25 | 13.80 | 13.82 | 783,422 | -0.34(-2.38%) |
Aug 22, 2006 | 14.45 | 14.53 | 14.06 | 14.16 | 709,349 | -0.35(-2.39%) |
Aug 21, 2006 | 14.52 | 14.62 | 14.42 | 14.50 | 503,354 | -0.08(-0.58%) |
Aug 18, 2006 | 14.87 | 14.87 | 14.38 | 14.59 | 671,139 | -0.21(-1.39%) |
Aug 17, 2006 | 14.85 | 14.95 | 14.52 | 14.79 | 842,446 | -0.08(-0.57%) |
Aug 16, 2006 | 13.55 | 15.01 | 13.55 | 14.88 | 2,402,034 | +1.48(+11.05%) |
Aug 15, 2006 | 12.99 | 13.43 | 12.94 | 13.40 | 846,288 | +0.51(+3.92%) |
Aug 14, 2006 | 12.90 | 13.11 | 12.81 | 12.89 | 550,317 | +0.16(+1.25%) |
Aug 11, 2006 | 13.02 | 13.02 | 12.65 | 12.73 | 663,667 | -0.31(-2.37%) |
Aug 10, 2006 | 12.59 | 13.13 | 12.44 | 13.04 | 976,930 | +0.31(+2.43%) |
Aug 09, 2006 | 13.09 | 13.20 | 12.62 | 12.73 | 1,364,906 | -0.34(-2.58%) |
Aug 08, 2006 | 13.33 | 13.35 | 13.03 | 13.07 | 1,333,206 | -0.26(-1.97%) |
Aug 07, 2006 | 13.35 | 13.40 | 13.13 | 13.33 | 1,092,736 | -0.10(-0.77%) |
Aug 04, 2006 | 13.67 | 13.85 | 13.28 | 13.44 | 1,031,791 | -0.05(-0.35%) |
Aug 03, 2006 | 13.30 | 13.56 | 13.12 | 13.48 | 1,032,965 | +0.08(+0.63%) |
Aug 02, 2006 | 13.41 | 13.63 | 13.30 | 13.40 | 1,071,282 | +0.02(+0.14%) |
Aug 01, 2006 | 13.45 | 13.54 | 13.24 | 13.38 | 1,164,354 | -0.08(-0.63%) |
Jul 31, 2006 | 13.53 | 13.65 | 13.29 | 13.46 | 1,136,389 | -0.05(-0.35%) |
Jul 28, 2006 | 13.23 | 13.55 | 13.12 | 13.51 | 842,553 | +0.43(+3.30%) |
Jul 27, 2006 | 13.20 | 13.35 | 12.95 | 13.08 | 1,508,996 | -0.03(-0.21%) |
Jul 26, 2006 | 13.42 | 13.42 | 13.07 | 13.11 | 1,746,264 | -0.34(-2.51%) |
Jul 25, 2006 | 13.59 | 13.95 | 13.30 | 13.44 | 3,283,651 | -0.84(-5.90%) |
Jul 24, 2006 | 13.74 | 14.52 | 13.84 | 14.29 | 974,475 | +0.56(+4.10%) |
Jul 21, 2006 | 14.00 | 14.04 | 13.69 | 13.73 | 983,334 | -0.26(-1.88%) |
Jul 20, 2006 | 14.36 | 14.61 | 13.97 | 13.99 | 1,267,031 | -0.32(-2.23%) |
Jul 19, 2006 | 13.82 | 14.42 | 13.79 | 14.31 | 1,003,933 | +0.50(+3.60%) |
Jul 18, 2006 | 13.68 | 14.04 | 13.59 | 13.81 | 1,500,243 | +0.15(+1.10%) |
Jul 17, 2006 | 13.88 | 14.02 | 13.64 | 13.66 | 1,690,336 | -0.11(-0.82%) |
Jul 14, 2006 | 13.21 | 13.94 | 13.19 | 13.77 | 2,719,245 | +0.56(+4.25%) |
Jul 13, 2006 | 13.12 | 13.54 | 13.08 | 13.21 | 1,221,456 | +0.00(+0.00%) |
Jul 12, 2006 | 13.39 | 13.42 | 12.98 | 13.21 | 2,355,391 | -0.23(-1.74%) |
Jul 11, 2006 | 13.58 | 13.76 | 13.29 | 13.44 | 1,335,020 | -0.13(-0.97%) |
Jul 10, 2006 | 13.58 | 13.90 | 13.49 | 13.58 | 1,013,539 | +0.02(+0.14%) |
Jul 07, 2006 | 13.77 | 13.79 | 13.45 | 13.56 | 2,719,245 | -0.22(-1.63%) |
Jul 06, 2006 | 14.27 | 14.27 | 13.64 | 13.78 | 1,263,295 | -0.51(-3.54%) |
Jul 05, 2006 | 14.31 | 14.39 | 14.08 | 14.29 | 1,090,601 | -0.09(-0.65%) |
Jul 03, 2006 | 14.72 | 14.76 | 14.37 | 14.38 | 415,192 | -0.34(-2.29%) |
Jun 30, 2006 | 14.81 | 14.89 | 14.58 | 14.72 | 1,772,734 | -0.01(-0.06%) |
Jun 29, 2006 | 14.30 | 14.89 | 14.29 | 14.73 | 2,540,573 | +0.72(+5.15%) |
Jun 28, 2006 | 13.59 | 14.21 | 12.93 | 14.01 | 4,699,469 | -0.41(-2.86%) |
Jun 27, 2006 | 14.52 | 14.63 | 14.38 | 14.42 | 1,406,745 | -0.09(-0.65%) |
Jun 26, 2006 | 14.57 | 14.89 | 14.41 | 14.51 | 1,111,414 | -0.10(-0.71%) |
Jun 23, 2006 | 14.67 | 14.71 | 14.41 | 14.62 | 845,861 | -0.09(-0.64%) |
Jun 22, 2006 | 14.71 | 14.84 | 14.48 | 14.71 | 1,123,368 | -0.30(-2.00%) |
Jun 21, 2006 | 14.89 | 15.20 | 14.62 | 15.01 | 1,796,108 | +0.05(+0.31%) |
Jun 20, 2006 | 15.55 | 15.55 | 14.84 | 14.96 | 1,836,774 | -0.50(-3.21%) |
Jun 19, 2006 | 16.01 | 16.09 | 15.36 | 15.46 | 1,444,742 | -0.53(-3.34%) |
Jun 16, 2006 | 16.22 | 16.33 | 15.51 | 15.99 | 2,619,663 | -0.45(-2.73%) |
Jun 15, 2006 | 15.97 | 16.55 | 15.80 | 16.44 | 2,518,480 | +0.52(+3.24%) |
Jun 14, 2006 | 16.42 | 16.45 | 15.71 | 15.93 | 1,921,627 | -0.56(-3.41%) |
Jun 13, 2006 | 17.00 | 17.18 | 16.16 | 16.49 | 1,640,491 | -0.73(-4.24%) |
Jun 12, 2006 | 17.94 | 17.94 | 17.15 | 17.22 | 807,224 | -0.73(-4.07%) |
Jun 09, 2006 | 18.20 | 18.32 | 17.80 | 17.95 | 354,995 | -0.25(-1.39%) |
Jun 08, 2006 | 18.36 | 18.50 | 17.43 | 18.20 | 928,580 | -0.24(-1.32%) |
Jun 07, 2006 | 18.64 | 19.17 | 18.44 | 18.45 | 652,567 | -0.12(-0.66%) |
Jun 06, 2006 | 18.99 | 19.10 | 18.20 | 18.57 | 708,922 | -0.42(-2.22%) |
Jun 05, 2006 | 19.68 | 19.74 | 18.93 | 18.99 | 840,738 | -0.68(-3.48%) |
Jun 02, 2006 | 19.68 | 19.73 | 19.29 | 19.68 | 906,486 | +0.07(+0.33%) |
Jun 01, 2006 | 19.23 | 19.65 | 19.01 | 19.61 | 967,217 | +0.33(+1.70%) |
May 31, 2006 | 19.30 | 19.62 | 19.07 | 19.28 | 1,830,583 | +0.92(+5.00%) |
May 30, 2006 | 19.24 | 19.24 | 18.30 | 18.36 | 610,514 | -0.87(-4.53%) |
May 26, 2006 | 18.96 | 19.52 | 18.81 | 19.23 | 547,008 | +0.36(+1.89%) |
May 25, 2006 | 18.95 | 19.17 | 18.50 | 18.88 | 913,423 | +0.14(+0.75%) |
May 24, 2006 | 19.02 | 19.02 | 18.04 | 18.74 | 1,192,424 | -0.30(-1.57%) |
May 23, 2006 | 19.40 | 19.72 | 19.00 | 19.04 | 792,495 | -0.18(-0.93%) |
May 22, 2006 | 19.49 | 19.53 | 18.94 | 19.22 | 913,637 | -0.37(-1.91%) |
May 19, 2006 | 19.44 | 19.64 | 18.97 | 19.59 | 1,065,839 | +0.08(+0.43%) |
May 18, 2006 | 20.19 | 20.19 | 19.42 | 19.51 | 1,144,181 | -0.68(-3.39%) |
May 17, 2006 | 20.76 | 20.76 | 19.93 | 20.19 | 2,008,828 | -0.58(-2.80%) |
May 16, 2006 | 20.98 | 21.25 | 20.65 | 20.77 | 1,104,690 | -0.20(-0.94%) |
May 15, 2006 | 21.60 | 21.60 | 20.75 | 20.97 | 1,461,926 | -0.82(-3.74%) |
May 12, 2006 | 22.84 | 22.84 | 21.47 | 21.78 | 1,050,042 | -1.06(-4.63%) |
May 11, 2006 | 22.49 | 23.34 | 22.47 | 22.84 | 2,604,293 | +0.60(+2.70%) |
May 10, 2006 | 21.80 | 22.25 | 21.66 | 22.24 | 712,231 | +0.42(+1.93%) |
May 09, 2006 | 21.75 | 21.97 | 21.64 | 21.82 | 962,841 | +0.07(+0.34%) |
May 08, 2006 | 21.88 | 21.88 | 21.55 | 21.75 | 835,081 | -0.13(-0.60%) |
May 05, 2006 | 21.69 | 22.09 | 21.63 | 21.88 | 588,741 | +0.24(+1.13%) |
May 04, 2006 | 21.03 | 21.71 | 21.01 | 21.63 | 879,909 | +0.65(+3.08%) |
May 03, 2006 | 21.55 | 21.56 | 20.89 | 20.99 | 614,357 | -0.61(-2.82%) |
May 02, 2006 | 20.99 | 21.62 | 20.85 | 21.60 | 848,530 | +0.64(+3.04%) |
May 01, 2006 | 20.94 | 21.16 | 20.85 | 20.96 | 1,046,200 | +0.26(+1.27%) |
Apr 28, 2006 | 21.08 | 21.08 | 20.61 | 20.70 | 1,112,054 | -0.39(-1.87%) |
Apr 27, 2006 | 21.27 | 21.36 | 20.87 | 21.09 | 1,199,789 | -0.27(-1.27%) |
Apr 26, 2006 | 21.55 | 21.56 | 20.90 | 21.36 | 1,930,592 | -0.22(-1.04%) |
Apr 25, 2006 | 20.85 | 21.97 | 20.40 | 21.59 | 5,017,855 | -0.91(-4.04%) |
Apr 24, 2006 | 22.64 | 22.70 | 22.20 | 22.50 | 988,137 | -0.17(-0.74%) |
Apr 21, 2006 | 22.65 | 22.69 | 22.25 | 22.66 | 834,868 | +0.27(+1.21%) |
Apr 20, 2006 | 22.47 | 22.51 | 22.05 | 22.39 | 490,333 | -0.07(-0.33%) |
Apr 19, 2006 | 22.38 | 22.49 | 22.07 | 22.47 | 628,979 | +0.08(+0.38%) |
Apr 18, 2006 | 22.00 | 22.43 | 21.89 | 22.38 | 756,952 | +0.43(+1.96%) |
Apr 17, 2006 | 22.02 | 22.06 | 21.57 | 21.95 | 803,061 | -0.12(-0.55%) |
Apr 13, 2006 | 21.96 | 22.25 | 21.69 | 22.07 | 431,416 | +0.11(+0.51%) |
Apr 12, 2006 | 21.65 | 22.00 | 21.50 | 21.96 | 588,741 | +0.31(+1.43%) |
Apr 11, 2006 | 22.07 | 22.35 | 21.56 | 21.65 | 784,703 | -0.42(-1.91%) |
Apr 10, 2006 | 21.78 | 22.11 | 21.74 | 22.07 | 1,059,541 | +0.46(+2.12%) |
Apr 07, 2006 | 21.48 | 21.83 | 21.45 | 21.61 | 1,224,551 | +0.23(+1.10%) |
Apr 06, 2006 | 20.71 | 21.41 | 20.70 | 21.38 | 1,729,934 | +0.59(+2.84%) |
Apr 05, 2006 | 20.52 | 20.90 | 20.42 | 20.79 | 647,871 | +0.19(+0.91%) |
Apr 04, 2006 | 20.58 | 20.71 | 20.42 | 20.60 | 445,078 | +0.09(+0.46%) |
Apr 03, 2006 | 20.61 | 20.91 | 20.25 | 20.51 | 833,480 | -0.07(-0.36%) |
Mar 31, 2006 | 20.42 | 20.58 | 20.15 | 20.58 | 778,726 | +0.13(+0.64%) |
Mar 30, 2006 | 20.62 | 20.80 | 20.34 | 20.45 | 676,902 | -0.14(-0.68%) |
Mar 29, 2006 | 20.28 | 20.76 | 20.15 | 20.59 | 901,576 | +0.31(+1.52%) |
Mar 28, 2006 | 20.16 | 20.42 | 20.14 | 20.28 | 753,857 | +0.05(+0.23%) |
Mar 27, 2006 | 20.12 | 20.29 | 19.85 | 20.24 | 760,902 | +0.10(+0.51%) |
Mar 24, 2006 | 19.70 | 20.20 | 19.64 | 20.13 | 1,380,489 | +0.41(+2.09%) |
Mar 23, 2006 | 19.72 | 19.88 | 19.58 | 19.72 | 860,911 | +0.08(+0.43%) |
Mar 22, 2006 | 19.68 | 19.72 | 19.44 | 19.64 | 1,082,276 | -0.05(-0.24%) |
Mar 21, 2006 | 19.50 | 19.83 | 19.30 | 19.68 | 1,112,374 | +0.18(+0.91%) |
Mar 20, 2006 | 19.68 | 19.91 | 19.28 | 19.51 | 1,303,107 | -0.12(-0.62%) |
Mar 17, 2006 | 19.54 | 19.72 | 19.28 | 19.63 | 1,509,636 | +0.11(+0.58%) |
Mar 16, 2006 | 19.37 | 19.66 | 19.32 | 19.52 | 1,021,758 | +0.15(+0.77%) |
Mar 15, 2006 | 19.04 | 19.44 | 18.93 | 19.37 | 1,080,995 | +0.32(+1.67%) |
Mar 14, 2006 | 18.88 | 19.20 | 18.81 | 19.05 | 880,550 | +0.13(+0.69%) |
Mar 13, 2006 | 18.88 | 19.14 | 18.83 | 18.92 | 1,926,963 | +0.07(+0.40%) |
Mar 10, 2006 | 18.60 | 19.00 | 18.50 | 18.84 | 11,079,882 | -0.14(-0.74%) |
Mar 09, 2006 | 19.82 | 19.85 | 18.91 | 18.98 | 1,224,018 | -0.87(-4.39%) |
Mar 08, 2006 | 20.14 | 20.15 | 19.53 | 19.85 | 603,683 | -0.41(-2.03%) |
Mar 07, 2006 | 20.75 | 20.79 | 20.04 | 20.27 | 907,019 | -0.59(-2.83%) |
Mar 06, 2006 | 20.94 | 21.01 | 20.83 | 20.86 | 701,344 | -0.22(-1.07%) |
Mar 03, 2006 | 20.12 | 21.21 | 20.10 | 21.08 | 1,171,825 | +0.61(+2.97%) |
Mar 02, 2006 | 20.38 | 20.48 | 20.24 | 20.47 | 779,366 | +0.09(+0.46%) |
Mar 01, 2006 | 19.97 | 20.46 | 19.49 | 20.38 | 1,329,257 | +0.22(+1.07%) |
Feb 28, 2006 | 20.82 | 20.78 | 19.95 | 20.16 | 747,667 | -0.66(-3.15%) |
Feb 27, 2006 | 20.49 | 20.91 | 20.38 | 20.82 | 620,654 | +0.30(+1.46%) |
Feb 24, 2006 | 20.77 | 20.77 | 19.88 | 20.52 | 374,634 | -0.22(-1.04%) |
Feb 23, 2006 | 20.90 | 20.90 | 20.47 | 20.73 | 735,072 | -0.25(-1.21%) |
Feb 22, 2006 | 21.03 | 21.27 | 20.89 | 20.99 | 407,507 | +0.00(+0.00%) |
Feb 21, 2006 | 21.55 | 21.55 | 20.93 | 20.99 | 837,002 | -0.59(-2.74%) |
Feb 17, 2006 | 21.41 | 21.75 | 20.35 | 21.58 | 837,323 | +0.34(+1.59%) |
Feb 16, 2006 | 21.09 | 21.35 | 20.99 | 21.24 | 640,827 | +0.25(+1.21%) |
Feb 15, 2006 | 20.62 | 20.99 | 20.51 | 20.99 | 482,434 | +0.30(+1.45%) |
Feb 14, 2006 | 20.19 | 20.74 | 19.95 | 20.69 | 607,312 | +0.53(+2.65%) |
Feb 13, 2006 | 20.42 | 20.43 | 20.01 | 20.15 | 628,872 | -0.30(-1.47%) |
Feb 10, 2006 | 20.41 | 20.61 | 19.77 | 20.45 | 712,018 | +0.06(+0.28%) |
Feb 09, 2006 | 20.61 | 20.66 | 20.19 | 20.40 | 589,701 | -0.23(-1.14%) |
Feb 08, 2006 | 20.63 | 20.85 | 20.14 | 20.63 | 949,926 | +0.02(+0.09%) |
Feb 07, 2006 | 20.99 | 21.24 | 20.57 | 20.61 | 1,237,252 | -0.35(-1.65%) |
Feb 06, 2006 | 21.46 | 21.46 | 20.65 | 20.96 | 1,976,061 | -0.12(-0.58%) |
Feb 03, 2006 | 21.55 | 21.55 | 20.42 | 21.08 | 6,916,107 | +1.51(+7.71%) |
Feb 02, 2006 | 19.82 | 20.45 | 19.47 | 19.57 | 1,806,034 | -0.10(-0.52%) |
Feb 01, 2006 | 19.49 | 19.84 | 19.47 | 19.68 | 1,581,254 | +0.12(+0.62%) |
Jan 31, 2006 | 19.86 | 20.28 | 19.21 | 19.55 | 2,305,333 | +0.58(+3.06%) |
Jan 30, 2006 | 19.13 | 19.21 | 18.53 | 18.97 | 799,859 | -0.27(-1.41%) |
Jan 27, 2006 | 18.75 | 19.33 | 18.49 | 19.24 | 1,736,124 | +0.51(+2.70%) |
Jan 26, 2006 | 17.80 | 18.76 | 17.26 | 18.74 | 2,958,221 | +0.61(+3.36%) |
Jan 25, 2006 | 17.75 | 18.37 | 17.75 | 18.13 | 627,058 | +0.37(+2.11%) |
Jan 24, 2006 | 17.89 | 18.04 | 17.47 | 17.75 | 1,064,771 | +0.01(+0.05%) |
Jan 23, 2006 | 18.10 | 18.18 | 17.62 | 17.75 | 847,676 | -0.36(-1.97%) |
Jan 20, 2006 | 18.21 | 18.42 | 18.05 | 18.10 | 732,190 | -0.02(-0.10%) |
Jan 19, 2006 | 18.09 | 18.22 | 17.96 | 18.12 | 812,560 | +0.00(+0.00%) |
Jan 18, 2006 | 18.13 | 18.32 | 17.93 | 18.12 | 303,122 | -0.10(-0.57%) |
Jan 17, 2006 | 18.30 | 18.36 | 18.04 | 18.22 | 279,961 | -0.10(-0.56%) |
Jan 13, 2006 | 18.72 | 18.82 | 18.16 | 18.33 | 592,049 | -0.39(-2.10%) |
Jan 12, 2006 | 18.69 | 18.88 | 18.61 | 18.72 | 949,606 | +0.07(+0.35%) |
Jan 11, 2006 | 18.75 | 18.77 | 18.50 | 18.65 | 809,999 | -0.09(-0.50%) |
Jan 10, 2006 | 18.51 | 18.76 | 18.32 | 18.75 | 431,736 | +0.14(+0.76%) |
Jan 09, 2006 | 18.19 | 18.87 | 18.19 | 18.61 | 898,588 | +0.43(+2.37%) |
Jan 06, 2006 | 17.63 | 18.27 | 17.60 | 18.18 | 685,655 | +0.55(+3.14%) |
Jan 05, 2006 | 17.07 | 17.62 | 16.92 | 17.62 | 435,258 | +0.51(+2.96%) |
Jan 04, 2006 | 16.98 | 17.19 | 16.86 | 17.12 | 424,798 | +0.16(+0.94%) |
Jan 03, 2006 | 16.86 | 17.28 | 16.49 | 16.96 | 478,272 | +0.05(+0.28%) |
Dec 30, 2005 | 16.91 | 17.00 | 16.63 | 16.91 | 329,912 | -0.02(-0.11%) |
Dec 29, 2005 | 16.72 | 17.09 | 16.59 | 16.93 | 185,395 | +0.16(+0.95%) |
Dec 28, 2005 | 16.72 | 16.83 | 16.39 | 16.77 | 359,477 | +0.06(+0.34%) |
Dec 27, 2005 | 17.30 | 17.50 | 16.64 | 16.71 | 366,095 | -0.61(-3.51%) |
Dec 23, 2005 | 17.28 | 17.38 | 17.10 | 17.32 | 182,193 | +0.02(+0.11%) |
Dec 22, 2005 | 17.00 | 17.33 | 17.00 | 17.30 | 246,447 | +0.21(+1.21%) |
Dec 21, 2005 | 16.94 | 17.21 | 16.94 | 17.10 | 392,458 | +0.20(+1.16%) |
Dec 20, 2005 | 16.86 | 17.33 | 16.82 | 16.90 | 360,438 | +0.04(+0.22%) |
Dec 19, 2005 | 17.23 | 17.23 | 16.69 | 16.86 | 585,005 | -0.34(-1.96%) |
Dec 16, 2005 | 17.10 | 17.33 | 17.00 | 17.20 | 636,877 | +0.23(+1.38%) |
Dec 15, 2005 | 17.23 | 17.23 | 16.85 | 16.97 | 685,334 | -0.26(-1.52%) |
Dec 14, 2005 | 16.93 | 17.30 | 16.93 | 17.23 | 335,035 | +0.40(+2.39%) |
Dec 13, 2005 | 16.62 | 17.18 | 16.49 | 16.83 | 700,277 | +0.21(+1.24%) |
Dec 12, 2005 | 16.66 | 16.75 | 16.55 | 16.62 | 382,105 | -0.03(-0.17%) |
Dec 09, 2005 | 16.79 | 16.96 | 16.58 | 16.65 | 412,097 | -0.17(-1.00%) |
Dec 08, 2005 | 16.50 | 17.11 | 16.47 | 16.82 | 991,979 | +0.41(+2.51%) |
Dec 07, 2005 | 16.40 | 16.45 | 16.25 | 16.41 | 664,842 | +0.07(+0.40%) |
Dec 06, 2005 | 15.89 | 16.37 | 15.65 | 16.34 | 656,943 | +0.54(+3.44%) |
Dec 05, 2005 | 15.97 | 16.01 | 15.63 | 15.80 | 444,544 | -0.14(-0.88%) |
Dec 02, 2005 | 15.88 | 15.96 | 15.63 | 15.94 | 487,557 | +0.01(+0.06%) |
Dec 01, 2005 | 15.76 | 16.10 | 15.61 | 15.93 | 321,694 | +0.35(+2.22%) |
Nov 30, 2005 | 15.91 | 15.95 | 15.42 | 15.58 | 869,343 | -0.30(-1.89%) |
Nov 29, 2005 | 15.51 | 15.94 | 15.51 | 15.88 | 578,921 | +0.41(+2.66%) |
Nov 28, 2005 | 15.73 | 15.76 | 15.32 | 15.47 | 687,362 | -0.27(-1.73%) |
Nov 25, 2005 | 15.70 | 15.88 | 15.41 | 15.74 | 172,694 | +0.04(+0.24%) |
Nov 23, 2005 | 15.18 | 15.94 | 15.13 | 15.70 | 962,734 | +0.55(+3.65%) |
Nov 22, 2005 | 14.67 | 15.27 | 14.63 | 15.15 | 712,765 | +0.48(+3.26%) |
Nov 21, 2005 | 14.24 | 14.76 | 14.15 | 14.67 | 609,767 | +0.36(+2.49%) |
Nov 18, 2005 | 14.05 | 14.57 | 13.95 | 14.32 | 987,176 | +0.42(+3.04%) |
Nov 17, 2005 | 13.77 | 14.01 | 13.74 | 13.89 | 988,991 | +0.09(+0.68%) |
Nov 16, 2005 | 13.73 | 13.93 | 13.71 | 13.80 | 1,144,821 | +0.07(+0.55%) |
Nov 15, 2005 | 13.80 | 13.88 | 13.49 | 13.73 | 1,286,884 | -0.09(-0.68%) |
Nov 14, 2005 | 14.19 | 14.19 | 13.68 | 13.82 | 1,195,413 | -0.34(-2.38%) |
Nov 11, 2005 | 14.15 | 14.24 | 13.87 | 14.16 | 876,067 | -0.06(-0.40%) |
Nov 10, 2005 | 14.41 | 14.46 | 14.01 | 14.21 | 528,223 | -0.17(-1.17%) |
Nov 09, 2005 | 14.63 | 14.63 | 14.20 | 14.38 | 361,292 | -0.26(-1.79%) |
Nov 08, 2005 | 14.99 | 15.00 | 14.57 | 14.64 | 439,100 | -0.39(-2.62%) |
Nov 07, 2005 | 15.13 | 15.28 | 14.76 | 15.04 | 438,780 | -0.02(-0.12%) |
Nov 04, 2005 | 14.80 | 15.10 | 14.60 | 15.06 | 687,042 | +0.27(+1.84%) |
Nov 03, 2005 | 15.04 | 15.12 | 14.66 | 14.78 | 592,903 | -0.22(-1.44%) |
Nov 02, 2005 | 14.96 | 15.08 | 14.87 | 15.00 | 616,385 | +0.06(+0.38%) |