Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 16.68 | 16.79 | 16.52 | 16.63 | 11,493,574 | -0.05(-0.33%) |
Oct 30, 2006 | 16.71 | 16.74 | 16.60 | 16.68 | 8,990,325 | +0.01(+0.08%) |
Oct 27, 2006 | 16.59 | 16.76 | 16.51 | 16.67 | 7,118,885 | -0.05(-0.29%) |
Oct 26, 2006 | 16.88 | 16.89 | 16.64 | 16.72 | 6,278,836 | -0.12(-0.72%) |
Oct 25, 2006 | 16.88 | 17.04 | 16.76 | 16.84 | 10,853,588 | +0.05(+0.31%) |
Oct 24, 2006 | 16.78 | 16.81 | 16.58 | 16.78 | 8,203,154 | +0.05(+0.33%) |
Oct 23, 2006 | 16.66 | 17.03 | 16.63 | 16.73 | 9,742,608 | +0.07(+0.41%) |
Oct 20, 2006 | 16.79 | 16.84 | 16.54 | 16.66 | 8,864,945 | -0.10(-0.57%) |
Oct 19, 2006 | 16.73 | 16.78 | 16.39 | 16.76 | 10,261,574 | +0.01(+0.05%) |
Oct 18, 2006 | 17.00 | 17.20 | 16.61 | 16.75 | 11,907,329 | -0.04(-0.23%) |
Oct 17, 2006 | 16.79 | 16.93 | 16.55 | 16.79 | 5,025,031 | -0.15(-0.90%) |
Oct 16, 2006 | 16.63 | 16.94 | 16.56 | 16.94 | 6,403,126 | +0.23(+1.38%) |
Oct 13, 2006 | 16.62 | 16.78 | 16.57 | 16.71 | 5,655,204 | +0.06(+0.33%) |
Oct 12, 2006 | 16.58 | 16.68 | 16.49 | 16.65 | 6,876,846 | +0.14(+0.87%) |
Oct 11, 2006 | 16.53 | 16.54 | 16.39 | 16.51 | 4,810,794 | -0.07(-0.44%) |
Oct 10, 2006 | 16.51 | 16.66 | 16.44 | 16.58 | 7,177,759 | +0.20(+1.20%) |
Oct 09, 2006 | 16.26 | 16.52 | 16.17 | 16.39 | 6,506,701 | +0.09(+0.53%) |
Oct 06, 2006 | 16.42 | 16.43 | 16.24 | 16.30 | 6,845,229 | -0.20(-1.19%) |
Oct 05, 2006 | 16.35 | 16.52 | 16.23 | 16.50 | 8,428,839 | +0.07(+0.44%) |
Oct 04, 2006 | 16.09 | 16.43 | 15.91 | 16.43 | 10,322,629 | +0.35(+2.18%) |
Oct 03, 2006 | 15.99 | 16.27 | 15.83 | 16.07 | 12,097,035 | +0.09(+0.54%) |
Oct 02, 2006 | 16.19 | 16.20 | 15.92 | 15.99 | 6,645,710 | -0.15(-0.95%) |
Sep 29, 2006 | 16.02 | 16.16 | 15.91 | 16.14 | 8,530,233 | +0.09(+0.55%) |
Sep 28, 2006 | 16.06 | 16.23 | 16.01 | 16.05 | 8,228,230 | -0.02(-0.15%) |
Sep 27, 2006 | 15.70 | 16.18 | 15.68 | 16.08 | 13,788,036 | +0.29(+1.86%) |
Sep 26, 2006 | 15.58 | 15.79 | 15.49 | 15.79 | 11,502,296 | +0.30(+1.93%) |
Sep 25, 2006 | 15.42 | 15.54 | 15.17 | 15.49 | 13,164,405 | +0.18(+1.20%) |
Sep 22, 2006 | 15.27 | 15.39 | 15.15 | 15.30 | 9,284,697 | +0.04(+0.24%) |
Sep 21, 2006 | 15.62 | 15.65 | 15.26 | 15.27 | 8,698,134 | -0.25(-1.63%) |
Sep 20, 2006 | 15.76 | 15.85 | 15.47 | 15.52 | 6,628,811 | -0.07(-0.43%) |
Sep 19, 2006 | 15.79 | 15.83 | 15.37 | 15.59 | 9,212,194 | -0.20(-1.27%) |
Sep 18, 2006 | 15.54 | 15.82 | 15.41 | 15.79 | 9,558,353 | +0.41(+2.70%) |
Sep 15, 2006 | 15.69 | 15.74 | 15.35 | 15.37 | 10,336,257 | -0.25(-1.62%) |
Sep 14, 2006 | 15.50 | 15.72 | 15.48 | 15.63 | 10,580,477 | +0.08(+0.52%) |
Sep 13, 2006 | 15.03 | 15.55 | 14.98 | 15.54 | 13,124,610 | +0.51(+3.40%) |
Sep 12, 2006 | 14.66 | 15.05 | 14.66 | 15.03 | 9,655,387 | +0.38(+2.59%) |
Sep 11, 2006 | 14.54 | 14.71 | 14.54 | 14.65 | 7,046,928 | -0.04(-0.27%) |
Sep 08, 2006 | 14.71 | 14.74 | 14.60 | 14.69 | 6,785,809 | +0.04(+0.28%) |
Sep 07, 2006 | 14.67 | 14.70 | 14.56 | 14.65 | 8,009,087 | -0.07(-0.47%) |
Sep 06, 2006 | 14.75 | 14.90 | 14.71 | 14.72 | 7,016,945 | -0.09(-0.61%) |
Sep 05, 2006 | 14.70 | 14.88 | 14.69 | 14.81 | 6,087,494 | +0.04(+0.26%) |
Sep 01, 2006 | 14.77 | 14.81 | 14.65 | 14.77 | 6,320,266 | +0.03(+0.24%) |
Aug 31, 2006 | 14.74 | 14.80 | 14.68 | 14.74 | 12,413,757 | +0.04(+0.29%) |
Aug 30, 2006 | 14.77 | 14.82 | 14.66 | 14.70 | 6,984,237 | +0.01(+0.04%) |
Aug 29, 2006 | 14.77 | 14.80 | 14.59 | 14.69 | 8,363,968 | -0.10(-0.71%) |
Aug 28, 2006 | 14.88 | 14.94 | 14.77 | 14.80 | 6,099,487 | -0.05(-0.35%) |
Aug 25, 2006 | 14.77 | 14.92 | 14.68 | 14.85 | 7,818,290 | +0.07(+0.46%) |
Aug 24, 2006 | 14.95 | 15.01 | 14.75 | 14.78 | 7,668,924 | -0.17(-1.14%) |
Aug 23, 2006 | 15.01 | 15.09 | 14.85 | 14.95 | 5,988,825 | -0.02(-0.12%) |
Aug 22, 2006 | 14.97 | 15.14 | 14.93 | 14.97 | 6,718,758 | +0.01(+0.09%) |
Aug 21, 2006 | 15.32 | 15.32 | 14.94 | 14.96 | 6,917,731 | -0.41(-2.64%) |
Aug 18, 2006 | 15.46 | 15.46 | 15.25 | 15.36 | 4,724,118 | -0.10(-0.66%) |
Aug 17, 2006 | 15.46 | 15.63 | 15.39 | 15.46 | 7,278,609 | -0.05(-0.34%) |
Aug 16, 2006 | 15.15 | 15.53 | 15.04 | 15.52 | 10,322,084 | +0.45(+3.01%) |
Aug 15, 2006 | 14.77 | 15.06 | 14.72 | 15.06 | 8,011,812 | +0.47(+3.19%) |
Aug 14, 2006 | 14.68 | 14.76 | 14.55 | 14.60 | 5,690,093 | +0.07(+0.47%) |
Aug 11, 2006 | 14.66 | 14.77 | 14.50 | 14.53 | 5,576,705 | -0.22(-1.49%) |
Aug 10, 2006 | 14.47 | 14.79 | 14.46 | 14.75 | 9,877,801 | +0.28(+1.95%) |
Aug 09, 2006 | 15.01 | 15.03 | 14.43 | 14.47 | 14,638,988 | -0.35(-2.39%) |
Aug 08, 2006 | 14.94 | 15.07 | 14.74 | 14.82 | 9,363,741 | -0.03(-0.23%) |
Aug 07, 2006 | 15.28 | 15.47 | 14.83 | 14.86 | 15,391,816 | -0.52(-3.41%) |
Aug 04, 2006 | 15.85 | 16.09 | 15.25 | 15.38 | 14,053,516 | -0.56(-3.53%) |
Aug 03, 2006 | 15.41 | 16.01 | 15.33 | 15.94 | 8,674,694 | +0.40(+2.55%) |
Aug 02, 2006 | 15.31 | 15.58 | 15.28 | 15.55 | 5,968,656 | +0.30(+1.95%) |
Aug 01, 2006 | 15.47 | 15.48 | 15.17 | 15.25 | 11,362,197 | -0.34(-2.19%) |
Jul 31, 2006 | 15.50 | 15.62 | 15.37 | 15.59 | 8,122,474 | -0.04(-0.26%) |
Jul 28, 2006 | 15.39 | 15.70 | 15.32 | 15.63 | 13,033,573 | +0.27(+1.73%) |
Jul 27, 2006 | 15.36 | 15.48 | 15.28 | 15.37 | 9,189,299 | +0.12(+0.81%) |
Jul 26, 2006 | 15.41 | 15.41 | 15.03 | 15.24 | 14,206,698 | -0.21(-1.35%) |
Jul 25, 2006 | 15.67 | 15.67 | 15.13 | 15.45 | 17,601,238 | -0.22(-1.38%) |
Jul 24, 2006 | 15.23 | 15.69 | 15.23 | 15.67 | 11,852,271 | +0.44(+2.87%) |
Jul 21, 2006 | 15.41 | 15.43 | 15.01 | 15.23 | 15,730,889 | -0.18(-1.15%) |
Jul 20, 2006 | 16.48 | 16.49 | 15.37 | 15.41 | 18,179,624 | -0.62(-3.88%) |
Jul 19, 2006 | 15.80 | 16.05 | 15.59 | 16.03 | 15,174,854 | +0.19(+1.17%) |
Jul 18, 2006 | 15.55 | 15.88 | 15.55 | 15.85 | 10,015,719 | +0.32(+2.04%) |
Jul 17, 2006 | 15.71 | 15.86 | 15.52 | 15.53 | 8,633,809 | -0.28(-1.74%) |
Jul 14, 2006 | 16.04 | 16.10 | 15.62 | 15.81 | 8,370,509 | -0.24(-1.48%) |
Jul 13, 2006 | 16.14 | 16.17 | 15.87 | 16.04 | 9,829,284 | -0.14(-0.88%) |
Jul 12, 2006 | 16.56 | 16.63 | 16.14 | 16.19 | 10,162,905 | -0.37(-2.22%) |
Jul 11, 2006 | 16.54 | 16.62 | 16.39 | 16.55 | 6,796,167 | -0.02(-0.14%) |
Jul 10, 2006 | 16.64 | 16.65 | 16.38 | 16.58 | 6,440,195 | +0.04(+0.27%) |
Jul 07, 2006 | 16.64 | 16.64 | 16.42 | 16.53 | 6,155,636 | -0.13(-0.78%) |
Jul 06, 2006 | 16.94 | 16.97 | 16.48 | 16.66 | 7,704,903 | -0.24(-1.40%) |
Jul 05, 2006 | 16.80 | 16.93 | 16.58 | 16.90 | 7,283,515 | -0.02(-0.12%) |
Jul 03, 2006 | 17.05 | 17.05 | 16.84 | 16.92 | 4,707,764 | -0.13(-0.79%) |
Jun 30, 2006 | 16.88 | 17.06 | 16.81 | 17.05 | 10,230,502 | +0.26(+1.55%) |
Jun 29, 2006 | 16.50 | 16.81 | 16.23 | 16.79 | 11,699,634 | +0.38(+2.34%) |
Jun 28, 2006 | 16.19 | 16.46 | 16.04 | 16.41 | 8,395,041 | +0.24(+1.46%) |
Jun 27, 2006 | 16.33 | 16.49 | 16.14 | 16.17 | 8,108,301 | -0.16(-0.95%) |
Jun 26, 2006 | 16.33 | 16.39 | 16.13 | 16.33 | 8,179,713 | +0.04(+0.24%) |
Jun 23, 2006 | 16.34 | 16.56 | 16.23 | 16.29 | 9,011,585 | -0.17(-1.01%) |
Jun 22, 2006 | 16.66 | 16.66 | 16.25 | 16.46 | 6,185,073 | -0.04(-0.27%) |
Jun 21, 2006 | 16.06 | 16.56 | 16.05 | 16.50 | 9,692,456 | +0.49(+3.04%) |
Jun 20, 2006 | 16.18 | 16.45 | 16.01 | 16.01 | 8,326,899 | -0.15(-0.92%) |
Jun 19, 2006 | 16.51 | 16.59 | 16.06 | 16.16 | 6,175,261 | -0.30(-1.84%) |
Jun 16, 2006 | 16.54 | 16.54 | 16.25 | 16.47 | 10,771,818 | -0.08(-0.47%) |
Jun 15, 2006 | 16.21 | 16.56 | 16.07 | 16.54 | 11,897,517 | +0.48(+2.96%) |
Jun 14, 2006 | 15.82 | 16.16 | 15.82 | 16.07 | 7,480,308 | +0.20(+1.25%) |
Jun 13, 2006 | 15.54 | 16.20 | 15.54 | 15.87 | 13,220,008 | +0.22(+1.39%) |
Jun 12, 2006 | 15.89 | 16.02 | 15.59 | 15.65 | 8,288,739 | -0.21(-1.32%) |
Jun 09, 2006 | 16.21 | 16.29 | 15.76 | 15.86 | 10,810,523 | -0.28(-1.70%) |
Jun 08, 2006 | 15.99 | 16.14 | 15.38 | 16.14 | 17,802,938 | +0.14(+0.91%) |
Jun 07, 2006 | 16.48 | 16.57 | 15.94 | 15.99 | 11,362,742 | -0.52(-3.13%) |
Jun 06, 2006 | 16.75 | 16.75 | 16.26 | 16.51 | 11,067,825 | -0.24(-1.45%) |
Jun 05, 2006 | 17.21 | 17.21 | 16.70 | 16.75 | 7,493,391 | -0.50(-2.91%) |
Jun 02, 2006 | 17.41 | 17.46 | 17.10 | 17.25 | 9,827,649 | +0.14(+0.85%) |
Jun 01, 2006 | 17.02 | 17.15 | 16.86 | 17.11 | 9,152,775 | +0.08(+0.50%) |
May 31, 2006 | 16.69 | 17.19 | 16.68 | 17.02 | 9,269,978 | +0.36(+2.16%) |
May 30, 2006 | 16.90 | 16.95 | 16.60 | 16.66 | 5,547,268 | -0.33(-1.96%) |
May 26, 2006 | 17.05 | 17.20 | 16.89 | 17.00 | 4,448,826 | +0.05(+0.32%) |
May 25, 2006 | 16.85 | 17.06 | 16.80 | 16.94 | 6,684,960 | +0.19(+1.16%) |
May 24, 2006 | 16.78 | 17.05 | 16.54 | 16.75 | 8,899,833 | -0.12(-0.70%) |
May 23, 2006 | 17.06 | 17.27 | 16.87 | 16.87 | 8,101,759 | -0.06(-0.35%) |
May 22, 2006 | 16.67 | 17.07 | 16.60 | 16.92 | 8,876,393 | +0.10(+0.61%) |
May 19, 2006 | 16.85 | 16.94 | 16.48 | 16.82 | 12,886,932 | -0.01(-0.09%) |
May 18, 2006 | 17.25 | 17.35 | 16.81 | 16.84 | 12,125,927 | -0.26(-1.53%) |
May 17, 2006 | 17.13 | 17.34 | 16.99 | 17.10 | 12,764,278 | -0.14(-0.83%) |
May 16, 2006 | 17.72 | 17.79 | 17.20 | 17.24 | 12,269,842 | -0.07(-0.40%) |
May 15, 2006 | 17.36 | 17.54 | 17.06 | 17.31 | 9,597,603 | +0.00(+0.00%) |
May 12, 2006 | 17.67 | 17.68 | 17.22 | 17.31 | 10,187,436 | -0.41(-2.31%) |
May 11, 2006 | 17.81 | 17.81 | 17.52 | 17.72 | 11,649,482 | -0.03(-0.17%) |
May 10, 2006 | 17.62 | 17.84 | 17.62 | 17.75 | 8,304,548 | +0.09(+0.51%) |
May 09, 2006 | 17.38 | 17.73 | 17.32 | 17.66 | 13,318,677 | +0.49(+2.85%) |
May 08, 2006 | 17.11 | 17.28 | 17.07 | 17.17 | 7,411,076 | +0.06(+0.38%) |
May 05, 2006 | 17.15 | 17.19 | 17.03 | 17.11 | 8,846,410 | -0.05(-0.27%) |
May 04, 2006 | 17.23 | 17.26 | 17.04 | 17.15 | 10,263,210 | +0.04(+0.22%) |
May 03, 2006 | 17.24 | 17.32 | 17.06 | 17.11 | 7,102,531 | -0.14(-0.84%) |
May 02, 2006 | 17.23 | 17.26 | 16.80 | 17.26 | 13,500,206 | +0.32(+1.92%) |
May 01, 2006 | 16.78 | 17.07 | 16.76 | 16.93 | 9,849,454 | +0.20(+1.21%) |
Apr 28, 2006 | 16.87 | 17.01 | 16.70 | 16.73 | 13,552,539 | -0.11(-0.66%) |
Apr 27, 2006 | 17.15 | 17.29 | 16.80 | 16.84 | 10,434,381 | -0.44(-2.55%) |
Apr 26, 2006 | 17.49 | 17.58 | 17.27 | 17.28 | 11,391,089 | -0.16(-0.89%) |
Apr 25, 2006 | 17.77 | 17.78 | 17.27 | 17.44 | 11,785,765 | -0.39(-2.20%) |
Apr 24, 2006 | 17.53 | 17.88 | 17.53 | 17.83 | 6,494,163 | +0.23(+1.31%) |
Apr 21, 2006 | 17.79 | 17.79 | 17.49 | 17.60 | 8,076,138 | +0.26(+1.52%) |
Apr 20, 2006 | 17.52 | 17.64 | 17.15 | 17.34 | 8,942,354 | -0.10(-0.55%) |
Apr 19, 2006 | 17.67 | 17.82 | 17.30 | 17.43 | 6,775,997 | -0.17(-0.99%) |
Apr 18, 2006 | 16.99 | 17.61 | 17.00 | 17.61 | 9,233,454 | +0.62(+3.63%) |
Apr 17, 2006 | 17.12 | 17.31 | 16.89 | 16.99 | 4,591,651 | -0.17(-0.96%) |
Apr 13, 2006 | 17.05 | 17.21 | 17.01 | 17.16 | 4,302,731 | +0.10(+0.59%) |
Apr 12, 2006 | 16.87 | 17.08 | 16.77 | 17.05 | 4,261,301 | +0.17(+1.01%) |
Apr 11, 2006 | 16.97 | 17.04 | 16.84 | 16.88 | 6,947,168 | -0.14(-0.80%) |
Apr 10, 2006 | 17.18 | 17.18 | 17.00 | 17.02 | 4,651,615 | -0.16(-0.91%) |
Apr 07, 2006 | 17.51 | 17.54 | 17.16 | 17.18 | 5,023,396 | -0.28(-1.58%) |
Apr 06, 2006 | 17.58 | 17.60 | 17.39 | 17.45 | 3,680,734 | -0.10(-0.57%) |
Apr 05, 2006 | 17.57 | 17.73 | 17.41 | 17.55 | 7,483,579 | -0.01(-0.03%) |
Apr 04, 2006 | 17.44 | 17.61 | 17.33 | 17.56 | 10,217,419 | +0.19(+1.10%) |
Apr 03, 2006 | 17.23 | 17.47 | 17.19 | 17.37 | 8,917,278 | +0.24(+1.41%) |
Mar 31, 2006 | 17.02 | 17.12 | 17.01 | 17.12 | 8,931,996 | +0.13(+0.74%) |
Mar 30, 2006 | 16.95 | 17.08 | 16.89 | 17.00 | 6,078,227 | -0.02(-0.12%) |
Mar 29, 2006 | 17.06 | 17.10 | 16.98 | 17.02 | 8,848,046 | +0.04(+0.26%) |
Mar 28, 2006 | 17.08 | 17.09 | 16.86 | 16.97 | 8,105,575 | -0.10(-0.59%) |
Mar 27, 2006 | 16.91 | 17.19 | 16.84 | 17.07 | 10,980,059 | +0.16(+0.98%) |
Mar 24, 2006 | 16.84 | 16.94 | 16.70 | 16.91 | 6,760,733 | +0.03(+0.20%) |
Mar 23, 2006 | 16.88 | 16.88 | 16.54 | 16.88 | 7,806,842 | -0.03(-0.16%) |
Mar 22, 2006 | 16.69 | 16.92 | 16.69 | 16.90 | 4,766,093 | +0.24(+1.43%) |
Mar 21, 2006 | 16.87 | 17.04 | 16.65 | 16.67 | 8,519,331 | -0.13(-0.79%) |
Mar 20, 2006 | 16.67 | 16.85 | 16.58 | 16.80 | 7,093,264 | +0.09(+0.55%) |
Mar 17, 2006 | 16.61 | 16.87 | 16.51 | 16.71 | 8,468,633 | +0.19(+1.17%) |
Mar 16, 2006 | 16.54 | 16.60 | 16.44 | 16.51 | 7,371,281 | -0.04(-0.25%) |
Mar 15, 2006 | 16.40 | 16.69 | 16.40 | 16.56 | 24,724,484 | +0.92(+5.91%) |
Mar 14, 2006 | 15.72 | 15.89 | 15.56 | 15.63 | 6,452,188 | -0.09(-0.57%) |
Mar 13, 2006 | 15.77 | 15.93 | 15.65 | 15.72 | 4,917,095 | -0.01(-0.07%) |
Mar 10, 2006 | 15.56 | 15.75 | 15.47 | 15.73 | 5,953,392 | +0.15(+0.97%) |
Mar 09, 2006 | 15.64 | 15.79 | 15.57 | 15.58 | 5,645,392 | -0.03(-0.18%) |
Mar 08, 2006 | 15.90 | 15.90 | 15.32 | 15.61 | 11,757,418 | -0.34(-2.12%) |
Mar 07, 2006 | 16.21 | 16.21 | 15.74 | 15.95 | 7,626,403 | -0.31(-1.90%) |
Mar 06, 2006 | 16.40 | 16.43 | 16.20 | 16.25 | 5,367,374 | -0.22(-1.35%) |
Mar 03, 2006 | 16.30 | 16.56 | 16.24 | 16.48 | 7,012,584 | +0.18(+1.13%) |
Mar 02, 2006 | 16.36 | 16.45 | 16.25 | 16.29 | 4,238,405 | -0.12(-0.70%) |
Mar 01, 2006 | 16.26 | 16.46 | 16.23 | 16.41 | 5,660,111 | +0.17(+1.02%) |
Feb 28, 2006 | 16.53 | 16.51 | 16.21 | 16.24 | 4,470,086 | -0.29(-1.73%) |
Feb 27, 2006 | 16.30 | 16.57 | 16.28 | 16.53 | 4,914,914 | +0.30(+1.87%) |
Feb 24, 2006 | 16.23 | 16.34 | 16.10 | 16.23 | 3,414,164 | +0.01(+0.07%) |
Feb 23, 2006 | 16.42 | 16.45 | 16.21 | 16.22 | 4,924,727 | -0.25(-1.54%) |
Feb 22, 2006 | 16.45 | 16.54 | 16.39 | 16.47 | 3,508,472 | +0.12(+0.74%) |
Feb 21, 2006 | 16.28 | 16.36 | 16.22 | 16.35 | 4,173,534 | +0.07(+0.43%) |
Feb 17, 2006 | 16.33 | 16.39 | 16.19 | 16.28 | 4,991,233 | -0.15(-0.94%) |
Feb 16, 2006 | 16.49 | 16.49 | 16.26 | 16.43 | 6,817,427 | -0.06(-0.35%) |
Feb 15, 2006 | 16.26 | 16.49 | 16.08 | 16.49 | 6,397,130 | +0.22(+1.38%) |
Feb 14, 2006 | 15.78 | 16.33 | 15.74 | 16.27 | 10,400,583 | +0.49(+3.09%) |
Feb 13, 2006 | 15.83 | 15.89 | 15.60 | 15.78 | 6,277,746 | -0.06(-0.35%) |
Feb 10, 2006 | 15.61 | 15.90 | 15.48 | 15.83 | 5,841,095 | +0.18(+1.17%) |
Feb 09, 2006 | 15.61 | 15.68 | 15.55 | 15.65 | 6,047,155 | +0.04(+0.27%) |
Feb 08, 2006 | 15.49 | 15.66 | 15.47 | 15.61 | 6,085,314 | +0.08(+0.50%) |
Feb 07, 2006 | 15.69 | 15.77 | 15.48 | 15.53 | 5,004,316 | -0.19(-1.21%) |
Feb 06, 2006 | 15.68 | 15.81 | 15.63 | 15.72 | 6,433,108 | +0.01(+0.03%) |
Feb 03, 2006 | 15.74 | 15.82 | 15.64 | 15.72 | 6,852,860 | -0.06(-0.38%) |
Feb 02, 2006 | 15.99 | 16.01 | 15.73 | 15.78 | 8,878,028 | -0.22(-1.40%) |
Feb 01, 2006 | 15.96 | 16.26 | 15.89 | 16.00 | 10,609,914 | -0.23(-1.40%) |
Jan 31, 2006 | 16.11 | 16.25 | 15.96 | 16.23 | 12,116,115 | +0.03(+0.18%) |
Jan 30, 2006 | 15.95 | 16.23 | 15.92 | 16.20 | 7,246,991 | +0.21(+1.31%) |
Jan 27, 2006 | 15.83 | 16.05 | 15.73 | 15.99 | 11,624,406 | +0.16(+1.01%) |
Jan 26, 2006 | 15.76 | 15.89 | 15.68 | 15.83 | 9,791,125 | +0.18(+1.13%) |
Jan 25, 2006 | 15.90 | 16.01 | 15.61 | 15.65 | 12,419,209 | -0.18(-1.12%) |
Jan 24, 2006 | 15.82 | 16.18 | 15.69 | 15.83 | 17,838,916 | +0.08(+0.54%) |
Jan 23, 2006 | 15.38 | 15.75 | 15.38 | 15.75 | 13,806,571 | +0.37(+2.41%) |
Jan 20, 2006 | 15.48 | 15.52 | 15.26 | 15.38 | 15,836,099 | -0.22(-1.41%) |
Jan 19, 2006 | 14.85 | 15.61 | 14.49 | 15.60 | 26,479,812 | +0.92(+6.28%) |
Jan 18, 2006 | 14.41 | 14.69 | 14.35 | 14.68 | 7,387,090 | +0.24(+1.65%) |
Jan 17, 2006 | 14.32 | 14.48 | 14.31 | 14.44 | 3,715,078 | -0.01(-0.04%) |
Jan 13, 2006 | 14.55 | 14.62 | 14.43 | 14.44 | 4,035,070 | -0.07(-0.49%) |
Jan 12, 2006 | 14.61 | 14.63 | 14.47 | 14.51 | 3,715,623 | -0.12(-0.85%) |
Jan 11, 2006 | 14.63 | 14.64 | 14.54 | 14.64 | 2,854,859 | +0.05(+0.38%) |
Jan 10, 2006 | 14.60 | 14.65 | 14.50 | 14.58 | 5,932,132 | -0.03(-0.21%) |
Jan 09, 2006 | 14.48 | 14.63 | 14.46 | 14.61 | 6,210,149 | +0.20(+1.39%) |
Jan 06, 2006 | 14.52 | 14.54 | 14.24 | 14.41 | 9,313,044 | -0.11(-0.73%) |
Jan 05, 2006 | 14.67 | 14.67 | 14.48 | 14.52 | 7,670,014 | -0.17(-1.15%) |
Jan 04, 2006 | 14.68 | 14.77 | 14.66 | 14.69 | 6,827,239 | -0.01(-0.09%) |
Jan 03, 2006 | 14.77 | 14.77 | 14.49 | 14.70 | 11,814,112 | -0.07(-0.45%) |
Dec 30, 2005 | 14.76 | 14.85 | 14.70 | 14.77 | 3,436,515 | -0.09(-0.61%) |
Dec 29, 2005 | 14.68 | 14.87 | 14.67 | 14.86 | 4,892,564 | +0.15(+1.05%) |
Dec 28, 2005 | 14.61 | 14.74 | 14.53 | 14.70 | 4,282,561 | +0.08(+0.58%) |
Dec 27, 2005 | 14.72 | 14.91 | 14.56 | 14.62 | 4,905,647 | -0.12(-0.81%) |
Dec 23, 2005 | 14.73 | 14.85 | 14.69 | 14.74 | 2,979,149 | -0.00(-0.01%) |
Dec 22, 2005 | 14.47 | 14.74 | 14.45 | 14.74 | 7,486,304 | +0.32(+2.20%) |
Dec 21, 2005 | 14.13 | 14.44 | 14.13 | 14.42 | 5,772,953 | +0.33(+2.37%) |
Dec 20, 2005 | 14.12 | 14.17 | 13.97 | 14.09 | 11,822,289 | -0.04(-0.30%) |
Dec 19, 2005 | 14.20 | 14.21 | 14.10 | 14.13 | 6,195,976 | -0.14(-1.02%) |
Dec 16, 2005 | 14.24 | 14.42 | 14.28 | 14.28 | 8,111,026 | +0.04(+0.26%) |
Dec 15, 2005 | 14.04 | 14.24 | 14.00 | 14.24 | 8,482,262 | +0.21(+1.46%) |
Dec 14, 2005 | 13.93 | 14.06 | 13.89 | 14.04 | 4,491,892 | +0.11(+0.80%) |
Dec 13, 2005 | 13.84 | 14.01 | 13.79 | 13.92 | 4,392,677 | +0.07(+0.52%) |
Dec 12, 2005 | 13.91 | 13.99 | 13.71 | 13.85 | 4,200,791 | -0.06(-0.41%) |
Dec 09, 2005 | 13.85 | 13.98 | 13.80 | 13.91 | 6,047,700 | +0.11(+0.81%) |
Dec 08, 2005 | 13.83 | 13.90 | 13.71 | 13.80 | 4,024,713 | +0.01(+0.11%) |
Dec 07, 2005 | 13.86 | 13.95 | 13.74 | 13.78 | 5,149,867 | -0.09(-0.67%) |
Dec 06, 2005 | 13.93 | 14.05 | 13.88 | 13.88 | 4,460,274 | -0.02(-0.17%) |
Dec 05, 2005 | 14.08 | 14.12 | 13.85 | 13.90 | 5,243,629 | -0.26(-1.84%) |
Dec 02, 2005 | 14.13 | 14.22 | 14.04 | 14.16 | 3,137,782 | -0.00(-0.03%) |
Dec 01, 2005 | 14.12 | 14.22 | 14.11 | 14.16 | 5,298,143 | +0.12(+0.88%) |
Nov 30, 2005 | 14.09 | 14.18 | 14.01 | 14.04 | 5,656,295 | -0.07(-0.51%) |
Nov 29, 2005 | 14.12 | 14.28 | 14.10 | 14.11 | 6,395,494 | +0.03(+0.25%) |
Nov 28, 2005 | 14.18 | 14.22 | 14.08 | 14.08 | 6,971,699 | -0.02(-0.14%) |
Nov 25, 2005 | 14.12 | 14.16 | 14.05 | 14.10 | 3,007,496 | +0.04(+0.31%) |
Nov 23, 2005 | 13.94 | 14.12 | 13.93 | 14.05 | 5,878,164 | +0.06(+0.42%) |
Nov 22, 2005 | 13.77 | 14.03 | 13.72 | 13.99 | 9,194,750 | +0.16(+1.15%) |
Nov 21, 2005 | 13.76 | 13.85 | 13.75 | 13.84 | 6,581,384 | +0.08(+0.56%) |
Nov 18, 2005 | 13.60 | 13.93 | 13.57 | 13.76 | 15,753,239 | +0.23(+1.68%) |
Nov 17, 2005 | 13.24 | 13.57 | 13.22 | 13.53 | 11,636,944 | +0.51(+3.89%) |
Nov 16, 2005 | 13.07 | 13.10 | 12.99 | 13.02 | 5,601,236 | -0.05(-0.35%) |
Nov 15, 2005 | 12.99 | 13.08 | 12.95 | 13.07 | 4,870,214 | +0.07(+0.52%) |
Nov 14, 2005 | 12.98 | 13.10 | 12.95 | 13.00 | 3,295,871 | +0.02(+0.18%) |
Nov 11, 2005 | 13.02 | 13.12 | 12.90 | 12.98 | 4,131,014 | -0.05(-0.35%) |
Nov 10, 2005 | 13.29 | 13.29 | 12.88 | 13.02 | 4,556,217 | +0.10(+0.74%) |
Nov 09, 2005 | 12.87 | 13.02 | 12.85 | 12.93 | 4,309,272 | +0.07(+0.57%) |
Nov 08, 2005 | 12.86 | 12.95 | 12.75 | 12.86 | 3,376,005 | -0.12(-0.90%) |
Nov 07, 2005 | 12.83 | 13.01 | 12.84 | 12.97 | 5,830,192 | +0.14(+1.10%) |
Nov 04, 2005 | 13.00 | 13.00 | 12.75 | 12.83 | 6,814,701 | -0.19(-1.48%) |
Nov 03, 2005 | 12.99 | 13.10 | 12.94 | 13.02 | 7,840,095 | +0.11(+0.87%) |
Nov 02, 2005 | 12.73 | 12.93 | 12.71 | 12.91 | 8,746,651 | +0.18(+1.40%) |