Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 13.43 | 13.48 | 13.04 | 13.40 | 307,587 | -0.13(-0.96%) |
Nov 29, 2006 | 13.42 | 13.63 | 13.42 | 13.53 | 250,541 | +0.15(+1.15%) |
Nov 28, 2006 | 13.42 | 13.64 | 13.23 | 13.37 | 330,932 | -0.09(-0.66%) |
Nov 27, 2006 | 13.75 | 13.75 | 13.39 | 13.46 | 330,110 | -0.30(-2.21%) |
Nov 24, 2006 | 13.73 | 13.90 | 13.64 | 13.77 | 82,034 | -0.04(-0.29%) |
Nov 22, 2006 | 13.91 | 14.04 | 13.78 | 13.81 | 233,937 | -0.11(-0.76%) |
Nov 21, 2006 | 14.01 | 14.01 | 13.84 | 13.91 | 219,470 | -0.10(-0.69%) |
Nov 20, 2006 | 13.97 | 14.07 | 13.83 | 14.01 | 334,384 | +0.00(+0.03%) |
Nov 17, 2006 | 14.19 | 14.19 | 13.82 | 14.01 | 566,842 | -0.22(-1.57%) |
Nov 16, 2006 | 13.99 | 14.31 | 13.92 | 14.23 | 648,383 | +0.26(+1.89%) |
Nov 15, 2006 | 13.88 | 14.07 | 13.84 | 13.97 | 280,133 | +0.11(+0.79%) |
Nov 14, 2006 | 13.72 | 13.87 | 13.46 | 13.86 | 258,597 | +0.13(+0.95%) |
Nov 13, 2006 | 13.64 | 13.77 | 13.53 | 13.73 | 361,838 | +0.09(+0.65%) |
Nov 10, 2006 | 13.28 | 13.64 | 13.28 | 13.64 | 308,902 | +0.32(+2.37%) |
Nov 09, 2006 | 13.87 | 13.88 | 13.32 | 13.32 | 480,533 | -0.56(-4.06%) |
Nov 08, 2006 | 13.65 | 13.89 | 13.58 | 13.89 | 384,197 | +0.19(+1.36%) |
Nov 07, 2006 | 13.62 | 13.74 | 13.53 | 13.70 | 345,563 | +0.06(+0.42%) |
Nov 06, 2006 | 13.37 | 13.69 | 13.33 | 13.64 | 349,015 | +0.35(+2.62%) |
Nov 03, 2006 | 13.35 | 13.48 | 13.07 | 13.29 | 811,794 | +0.03(+0.21%) |
Nov 02, 2006 | 13.22 | 13.37 | 13.01 | 13.26 | 948,573 | -0.21(-1.59%) |
Nov 01, 2006 | 13.18 | 13.58 | 13.18 | 13.48 | 1,123,492 | +0.34(+2.56%) |
Oct 31, 2006 | 13.14 | 13.15 | 12.81 | 13.14 | 824,124 | -0.04(-0.28%) |
Oct 30, 2006 | 13.24 | 13.24 | 13.08 | 13.18 | 465,902 | -0.18(-1.37%) |
Oct 27, 2006 | 13.50 | 13.70 | 13.35 | 13.36 | 258,597 | -0.21(-1.52%) |
Oct 26, 2006 | 13.67 | 13.67 | 13.34 | 13.57 | 299,039 | -0.09(-0.68%) |
Oct 25, 2006 | 13.17 | 13.79 | 13.07 | 13.66 | 746,200 | +0.50(+3.79%) |
Oct 24, 2006 | 13.07 | 13.21 | 12.95 | 13.16 | 379,265 | +0.03(+0.22%) |
Oct 23, 2006 | 12.81 | 13.24 | 12.73 | 13.13 | 328,630 | +0.27(+2.08%) |
Oct 20, 2006 | 12.80 | 12.96 | 12.70 | 12.87 | 359,373 | +0.11(+0.86%) |
Oct 19, 2006 | 12.92 | 13.02 | 12.48 | 12.76 | 923,749 | -0.20(-1.56%) |
Oct 18, 2006 | 12.83 | 13.01 | 12.69 | 12.96 | 404,746 | +0.16(+1.24%) |
Oct 17, 2006 | 12.53 | 12.80 | 12.46 | 12.80 | 367,099 | +0.19(+1.54%) |
Oct 16, 2006 | 12.37 | 12.62 | 12.37 | 12.61 | 416,583 | +0.25(+2.04%) |
Oct 13, 2006 | 12.20 | 12.40 | 12.18 | 12.36 | 254,322 | +0.16(+1.33%) |
Oct 12, 2006 | 12.06 | 12.21 | 11.86 | 12.19 | 394,225 | +0.22(+1.83%) |
Oct 11, 2006 | 11.91 | 12.04 | 11.85 | 11.98 | 253,665 | -0.03(-0.24%) |
Oct 10, 2006 | 12.15 | 12.24 | 11.98 | 12.00 | 260,898 | -0.14(-1.17%) |
Oct 09, 2006 | 12.10 | 12.21 | 12.05 | 12.15 | 301,340 | +0.02(+0.13%) |
Oct 06, 2006 | 12.15 | 12.29 | 12.00 | 12.13 | 208,949 | -0.02(-0.17%) |
Oct 05, 2006 | 12.24 | 12.30 | 12.02 | 12.15 | 407,048 | -0.09(-0.76%) |
Oct 04, 2006 | 11.95 | 12.25 | 11.93 | 12.24 | 320,739 | +0.26(+2.17%) |
Oct 03, 2006 | 11.96 | 12.24 | 11.74 | 11.98 | 344,084 | +0.01(+0.07%) |
Oct 02, 2006 | 11.91 | 12.29 | 11.90 | 11.98 | 332,411 | +0.08(+0.65%) |
Sep 29, 2006 | 12.13 | 12.18 | 11.87 | 11.90 | 413,624 | -0.23(-1.91%) |
Sep 28, 2006 | 12.11 | 12.21 | 11.96 | 12.13 | 320,410 | +0.02(+0.17%) |
Sep 27, 2006 | 12.21 | 12.25 | 11.97 | 12.11 | 183,467 | -0.12(-0.96%) |
Sep 26, 2006 | 12.06 | 12.40 | 12.06 | 12.23 | 222,758 | +0.18(+1.52%) |
Sep 25, 2006 | 12.10 | 12.17 | 11.92 | 12.04 | 382,224 | -0.02(-0.17%) |
Sep 22, 2006 | 12.08 | 12.15 | 11.78 | 12.06 | 223,251 | -0.04(-0.34%) |
Sep 21, 2006 | 12.21 | 12.22 | 11.95 | 12.10 | 490,562 | -0.11(-0.90%) |
Sep 20, 2006 | 11.46 | 12.53 | 11.46 | 12.21 | 896,130 | +0.85(+7.49%) |
Sep 19, 2006 | 10.99 | 11.36 | 10.94 | 11.36 | 260,570 | +0.41(+3.74%) |
Sep 18, 2006 | 10.93 | 11.10 | 10.80 | 10.95 | 392,910 | +0.07(+0.67%) |
Sep 15, 2006 | 11.06 | 11.07 | 10.85 | 10.88 | 724,828 | -0.08(-0.74%) |
Sep 14, 2006 | 11.02 | 11.03 | 10.87 | 10.96 | 317,616 | -0.09(-0.81%) |
Sep 13, 2006 | 11.07 | 11.29 | 10.94 | 11.05 | 513,577 | -0.06(-0.51%) |
Sep 12, 2006 | 10.85 | 11.16 | 10.79 | 11.11 | 365,620 | +0.24(+2.24%) |
Sep 11, 2006 | 10.64 | 10.96 | 10.50 | 10.86 | 391,923 | +0.18(+1.67%) |
Sep 08, 2006 | 10.39 | 10.73 | 10.26 | 10.69 | 341,453 | +0.27(+2.61%) |
Sep 07, 2006 | 10.49 | 10.49 | 10.26 | 10.41 | 546,292 | -0.15(-1.46%) |
Sep 06, 2006 | 10.71 | 10.79 | 10.47 | 10.57 | 533,305 | -0.23(-2.14%) |
Sep 05, 2006 | 10.82 | 10.99 | 10.69 | 10.80 | 327,644 | +0.06(+0.57%) |
Sep 01, 2006 | 10.76 | 10.88 | 10.60 | 10.74 | 244,459 | +0.05(+0.46%) |
Aug 31, 2006 | 10.75 | 10.87 | 10.66 | 10.69 | 609,914 | -0.05(-0.49%) |
Aug 30, 2006 | 10.83 | 10.92 | 10.63 | 10.74 | 331,754 | -0.09(-0.79%) |
Aug 29, 2006 | 10.62 | 11.01 | 10.60 | 10.83 | 691,291 | +0.24(+2.30%) |
Aug 28, 2006 | 10.47 | 10.60 | 10.45 | 10.58 | 340,138 | +0.07(+0.66%) |
Aug 25, 2006 | 10.69 | 10.69 | 10.50 | 10.52 | 316,300 | -0.19(-1.78%) |
Aug 24, 2006 | 10.88 | 10.93 | 10.55 | 10.71 | 840,728 | -0.17(-1.60%) |
Aug 23, 2006 | 11.11 | 11.13 | 10.79 | 10.88 | 442,229 | -0.23(-2.08%) |
Aug 22, 2006 | 11.07 | 11.18 | 11.01 | 11.11 | 312,026 | +0.02(+0.15%) |
Aug 21, 2006 | 10.96 | 11.10 | 10.82 | 11.10 | 315,972 | +0.13(+1.22%) |
Aug 18, 2006 | 10.98 | 11.23 | 10.75 | 10.96 | 888,075 | -0.02(-0.15%) |
Aug 17, 2006 | 10.16 | 11.88 | 10.14 | 10.98 | 4,196,247 | -1.96(-15.17%) |
Aug 16, 2006 | 12.60 | 12.98 | 12.56 | 12.94 | 371,045 | +0.42(+3.34%) |
Aug 15, 2006 | 12.21 | 12.52 | 12.11 | 12.52 | 169,000 | +0.48(+3.97%) |
Aug 14, 2006 | 12.07 | 12.31 | 11.93 | 12.04 | 219,635 | -0.00(-0.03%) |
Aug 11, 2006 | 12.25 | 12.37 | 12.02 | 12.05 | 250,870 | -0.24(-1.98%) |
Aug 10, 2006 | 12.20 | 12.49 | 12.17 | 12.29 | 303,642 | +0.01(+0.07%) |
Aug 09, 2006 | 12.45 | 12.58 | 12.26 | 12.28 | 156,506 | -0.11(-0.92%) |
Aug 08, 2006 | 12.71 | 12.74 | 12.38 | 12.40 | 159,794 | -0.28(-2.24%) |
Aug 07, 2006 | 12.67 | 12.77 | 12.54 | 12.68 | 232,786 | -0.17(-1.29%) |
Aug 04, 2006 | 12.86 | 12.96 | 12.63 | 12.85 | 335,699 | +0.04(+0.35%) |
Aug 03, 2006 | 12.45 | 12.92 | 12.38 | 12.80 | 371,867 | +0.31(+2.50%) |
Aug 02, 2006 | 12.21 | 12.53 | 12.21 | 12.49 | 327,151 | +0.30(+2.43%) |
Aug 01, 2006 | 11.99 | 12.21 | 11.66 | 12.19 | 747,844 | +0.17(+1.38%) |
Jul 31, 2006 | 11.90 | 12.17 | 11.88 | 12.03 | 167,849 | +0.09(+0.71%) |
Jul 28, 2006 | 11.69 | 12.01 | 11.69 | 11.94 | 133,655 | +0.28(+2.43%) |
Jul 27, 2006 | 12.11 | 12.18 | 11.64 | 11.66 | 287,366 | -0.37(-3.10%) |
Jul 26, 2006 | 12.76 | 12.76 | 11.99 | 12.03 | 470,176 | -0.83(-6.46%) |
Jul 25, 2006 | 12.76 | 12.96 | 12.69 | 12.86 | 178,042 | +0.09(+0.70%) |
Jul 24, 2006 | 12.50 | 12.88 | 12.56 | 12.77 | 152,725 | +0.28(+2.24%) |
Jul 21, 2006 | 12.78 | 12.78 | 12.30 | 12.49 | 143,354 | -0.29(-2.25%) |
Jul 20, 2006 | 12.82 | 13.11 | 12.76 | 12.78 | 487,603 | -0.05(-0.38%) |
Jul 19, 2006 | 12.08 | 12.83 | 12.08 | 12.83 | 264,844 | +0.80(+6.68%) |
Jul 18, 2006 | 12.16 | 12.19 | 11.85 | 12.03 | 294,435 | -0.11(-0.87%) |
Jul 17, 2006 | 12.19 | 12.33 | 12.07 | 12.13 | 130,038 | -0.07(-0.56%) |
Jul 14, 2006 | 12.47 | 12.47 | 12.08 | 12.20 | 333,233 | -0.34(-2.75%) |
Jul 13, 2006 | 12.77 | 12.91 | 12.45 | 12.55 | 190,536 | -0.27(-2.12%) |
Jul 12, 2006 | 13.26 | 13.30 | 12.79 | 12.82 | 230,320 | -0.44(-3.30%) |
Jul 11, 2006 | 13.50 | 13.50 | 12.97 | 13.26 | 575,884 | -0.29(-2.13%) |
Jul 10, 2006 | 13.46 | 13.70 | 13.46 | 13.54 | 381,566 | +0.10(+0.75%) |
Jul 07, 2006 | 13.39 | 13.53 | 13.28 | 13.44 | 419,378 | +0.02(+0.12%) |
Jul 06, 2006 | 13.71 | 13.73 | 13.33 | 13.43 | 260,241 | +0.02(+0.15%) |
Jul 05, 2006 | 13.22 | 13.41 | 12.95 | 13.41 | 669,755 | +0.19(+1.47%) |
Jul 03, 2006 | 13.14 | 13.38 | 13.04 | 13.21 | 282,599 | -0.17(-1.27%) |
Jun 30, 2006 | 13.37 | 13.41 | 13.18 | 13.38 | 443,544 | +0.01(+0.06%) |
Jun 29, 2006 | 12.55 | 13.37 | 12.55 | 13.37 | 324,520 | +0.86(+6.90%) |
Jun 28, 2006 | 12.65 | 12.72 | 12.35 | 12.51 | 167,521 | -0.12(-0.96%) |
Jun 27, 2006 | 12.84 | 12.95 | 12.57 | 12.63 | 163,411 | -0.17(-1.33%) |
Jun 26, 2006 | 12.65 | 12.84 | 12.62 | 12.80 | 157,328 | +0.23(+1.81%) |
Jun 23, 2006 | 12.50 | 12.68 | 12.42 | 12.58 | 108,173 | +0.03(+0.26%) |
Jun 22, 2006 | 12.61 | 12.69 | 12.36 | 12.54 | 103,241 | -0.09(-0.74%) |
Jun 21, 2006 | 12.37 | 12.72 | 12.37 | 12.64 | 143,354 | +0.27(+2.16%) |
Jun 20, 2006 | 12.57 | 12.69 | 12.31 | 12.37 | 192,345 | -0.22(-1.77%) |
Jun 19, 2006 | 12.98 | 12.98 | 12.57 | 12.59 | 263,364 | -0.39(-3.00%) |
Jun 16, 2006 | 12.98 | 13.03 | 12.75 | 12.98 | 663,672 | +0.00(+0.00%) |
Jun 15, 2006 | 12.56 | 13.05 | 12.56 | 12.98 | 192,509 | +0.52(+4.16%) |
Jun 14, 2006 | 12.43 | 12.54 | 12.28 | 12.46 | 261,556 | +0.01(+0.10%) |
Jun 13, 2006 | 12.46 | 12.75 | 12.41 | 12.45 | 421,186 | -0.03(-0.23%) |
Jun 12, 2006 | 12.90 | 12.90 | 12.47 | 12.48 | 255,966 | -0.43(-3.33%) |
Jun 09, 2006 | 12.83 | 12.99 | 12.72 | 12.91 | 334,877 | +0.14(+1.08%) |
Jun 08, 2006 | 12.86 | 12.94 | 12.49 | 12.77 | 350,824 | -0.11(-0.85%) |
Jun 07, 2006 | 12.65 | 13.10 | 12.60 | 12.88 | 348,358 | +0.21(+1.63%) |
Jun 06, 2006 | 12.76 | 12.90 | 12.53 | 12.67 | 324,849 | -0.09(-0.70%) |
Jun 05, 2006 | 12.98 | 13.00 | 12.74 | 12.76 | 415,925 | -0.19(-1.50%) |
Jun 02, 2006 | 13.32 | 13.33 | 12.91 | 12.96 | 296,573 | -0.37(-2.74%) |
Jun 01, 2006 | 13.38 | 13.54 | 13.14 | 13.32 | 446,668 | +0.12(+0.92%) |
May 31, 2006 | 12.35 | 13.26 | 12.35 | 13.20 | 581,967 | +0.92(+7.46%) |
May 30, 2006 | 12.65 | 12.65 | 12.28 | 12.28 | 182,316 | -0.39(-3.10%) |
May 26, 2006 | 12.63 | 12.73 | 12.58 | 12.68 | 85,651 | +0.13(+1.03%) |
May 25, 2006 | 12.75 | 12.79 | 12.46 | 12.55 | 271,255 | -0.11(-0.83%) |
May 24, 2006 | 12.69 | 12.72 | 12.25 | 12.65 | 361,510 | +0.00(+0.00%) |
May 23, 2006 | 12.80 | 12.87 | 12.54 | 12.65 | 345,070 | -0.06(-0.51%) |
May 22, 2006 | 12.69 | 12.92 | 12.41 | 12.72 | 298,381 | -0.02(-0.13%) |
May 19, 2006 | 12.81 | 12.90 | 12.58 | 12.73 | 308,409 | -0.09(-0.73%) |
May 18, 2006 | 13.23 | 13.46 | 12.73 | 12.83 | 762,968 | +0.29(+2.30%) |
May 17, 2006 | 12.65 | 12.65 | 12.45 | 12.54 | 188,235 | -0.15(-1.21%) |
May 16, 2006 | 12.59 | 12.81 | 12.58 | 12.69 | 135,956 | +0.10(+0.81%) |
May 15, 2006 | 12.37 | 12.71 | 12.21 | 12.59 | 271,255 | +0.12(+0.94%) |
May 12, 2006 | 12.88 | 12.88 | 12.45 | 12.47 | 254,816 | -0.40(-3.12%) |
May 11, 2006 | 13.06 | 13.07 | 12.63 | 12.88 | 334,384 | -0.12(-0.91%) |
May 10, 2006 | 13.32 | 13.32 | 12.84 | 12.99 | 408,034 | -0.27(-2.05%) |
May 09, 2006 | 13.31 | 13.33 | 13.05 | 13.26 | 365,948 | -0.04(-0.30%) |
May 08, 2006 | 13.58 | 13.58 | 13.29 | 13.31 | 200,564 | -0.28(-2.03%) |
May 05, 2006 | 13.78 | 13.97 | 13.40 | 13.58 | 361,510 | -0.20(-1.47%) |
May 04, 2006 | 13.07 | 13.79 | 13.07 | 13.78 | 683,236 | +0.81(+6.22%) |
May 03, 2006 | 12.75 | 13.04 | 12.75 | 12.98 | 512,920 | +0.22(+1.72%) |
May 02, 2006 | 12.57 | 12.77 | 12.50 | 12.76 | 507,823 | +0.14(+1.12%) |
May 01, 2006 | 12.68 | 12.75 | 12.48 | 12.62 | 257,117 | -0.06(-0.48%) |
Apr 28, 2006 | 12.27 | 12.70 | 12.23 | 12.68 | 241,335 | +0.37(+3.00%) |
Apr 27, 2006 | 12.17 | 12.47 | 12.09 | 12.31 | 180,837 | +0.11(+0.90%) |
Apr 26, 2006 | 12.29 | 12.49 | 12.20 | 12.20 | 245,774 | -0.09(-0.76%) |
Apr 25, 2006 | 12.52 | 12.52 | 12.25 | 12.29 | 242,486 | -0.26(-2.10%) |
Apr 24, 2006 | 12.53 | 12.55 | 12.42 | 12.55 | 253,829 | +0.00(+0.03%) |
Apr 21, 2006 | 12.73 | 12.73 | 12.53 | 12.55 | 370,880 | +0.09(+0.68%) |
Apr 20, 2006 | 12.25 | 12.53 | 12.23 | 12.47 | 226,375 | +0.14(+1.12%) |
Apr 19, 2006 | 12.15 | 12.36 | 12.06 | 12.33 | 340,302 | +0.18(+1.47%) |
Apr 18, 2006 | 11.72 | 12.17 | 11.76 | 12.15 | 157,657 | +0.43(+3.67%) |
Apr 17, 2006 | 11.88 | 12.08 | 11.72 | 11.72 | 215,689 | -0.16(-1.36%) |
Apr 13, 2006 | 11.56 | 12.00 | 11.60 | 11.88 | 255,473 | +0.32(+2.77%) |
Apr 12, 2006 | 11.45 | 11.68 | 11.45 | 11.56 | 208,291 | +0.11(+0.96%) |
Apr 11, 2006 | 11.70 | 11.75 | 11.40 | 11.45 | 232,951 | -0.25(-2.11%) |
Apr 10, 2006 | 11.58 | 11.81 | 11.57 | 11.70 | 236,074 | +0.17(+1.51%) |
Apr 07, 2006 | 11.79 | 11.94 | 11.51 | 11.52 | 234,102 | -0.27(-2.27%) |
Apr 06, 2006 | 11.76 | 11.96 | 11.70 | 11.79 | 472,314 | -0.04(-0.31%) |
Apr 05, 2006 | 11.76 | 11.88 | 11.63 | 11.83 | 159,630 | +0.08(+0.69%) |
Apr 04, 2006 | 11.74 | 11.94 | 11.69 | 11.75 | 241,828 | -0.01(-0.07%) |
Apr 03, 2006 | 12.06 | 12.06 | 11.71 | 11.76 | 192,673 | -0.31(-2.55%) |
Mar 31, 2006 | 11.89 | 12.10 | 11.81 | 12.06 | 237,883 | +0.25(+2.13%) |
Mar 30, 2006 | 11.92 | 11.92 | 11.81 | 11.81 | 288,188 | -0.02(-0.14%) |
Mar 29, 2006 | 11.82 | 11.94 | 11.61 | 11.83 | 523,112 | +0.21(+1.85%) |
Mar 28, 2006 | 11.41 | 11.64 | 11.35 | 11.61 | 179,522 | +0.11(+0.92%) |
Mar 27, 2006 | 11.56 | 11.56 | 11.33 | 11.51 | 135,299 | +0.04(+0.39%) |
Mar 24, 2006 | 11.58 | 11.58 | 11.37 | 11.46 | 175,247 | -0.15(-1.26%) |
Mar 23, 2006 | 11.74 | 11.74 | 11.48 | 11.61 | 214,703 | -0.15(-1.28%) |
Mar 22, 2006 | 11.81 | 11.92 | 11.57 | 11.76 | 184,289 | -0.02(-0.14%) |
Mar 21, 2006 | 12.04 | 12.19 | 11.77 | 11.78 | 191,194 | -0.31(-2.55%) |
Mar 20, 2006 | 11.92 | 12.08 | 11.81 | 12.08 | 266,159 | +0.17(+1.40%) |
Mar 17, 2006 | 11.75 | 11.95 | 11.57 | 11.92 | 501,905 | +0.25(+2.15%) |
Mar 16, 2006 | 11.40 | 11.67 | 11.40 | 11.67 | 135,956 | -5.41(-31.67%) |
Mar 15, 2006 | 17.21 | 17.22 | 17.01 | 17.07 | 435,982 | -0.07(-0.43%) |
Mar 14, 2006 | 17.16 | 17.48 | 16.93 | 17.15 | 993,289 | +0.03(+0.18%) |
Mar 13, 2006 | 17.15 | 17.27 | 17.00 | 17.12 | 578,186 | +0.10(+0.57%) |
Mar 10, 2006 | 16.70 | 17.10 | 16.62 | 17.02 | 886,267 | +0.37(+2.19%) |
Mar 09, 2006 | 16.58 | 16.65 | 16.24 | 16.65 | 942,491 | -0.54(-3.15%) |
Mar 08, 2006 | 16.86 | 17.34 | 16.56 | 17.20 | 616,161 | +0.38(+2.28%) |
Mar 07, 2006 | 16.90 | 16.94 | 16.58 | 16.81 | 298,381 | -0.21(-1.25%) |
Mar 06, 2006 | 17.46 | 17.46 | 16.91 | 17.03 | 348,358 | -0.46(-2.64%) |
Mar 03, 2006 | 17.55 | 17.87 | 17.47 | 17.49 | 212,566 | -0.23(-1.30%) |
Mar 02, 2006 | 17.79 | 17.87 | 17.26 | 17.72 | 464,094 | -0.24(-1.32%) |
Mar 01, 2006 | 17.83 | 18.13 | 17.63 | 17.96 | 216,182 | +0.22(+1.23%) |
Feb 28, 2006 | 18.10 | 18.33 | 17.66 | 17.74 | 269,283 | -0.41(-2.25%) |
Feb 27, 2006 | 18.16 | 18.43 | 18.08 | 18.14 | 240,349 | -0.02(-0.10%) |
Feb 24, 2006 | 17.82 | 18.22 | 17.55 | 18.16 | 402,938 | +0.44(+2.47%) |
Feb 23, 2006 | 17.71 | 17.94 | 17.48 | 17.73 | 267,310 | -0.09(-0.51%) |
Feb 22, 2006 | 17.64 | 17.86 | 17.48 | 17.82 | 447,818 | +0.25(+1.42%) |
Feb 21, 2006 | 17.18 | 17.61 | 17.04 | 17.57 | 400,472 | +0.47(+2.74%) |
Feb 17, 2006 | 17.31 | 17.43 | 16.56 | 17.10 | 464,258 | -0.26(-1.47%) |
Feb 16, 2006 | 17.12 | 17.35 | 17.03 | 17.35 | 222,923 | +0.26(+1.53%) |
Feb 15, 2006 | 17.18 | 17.27 | 16.92 | 17.09 | 269,776 | -0.06(-0.35%) |
Feb 14, 2006 | 17.03 | 17.35 | 16.81 | 17.15 | 294,435 | +0.23(+1.33%) |
Feb 13, 2006 | 16.98 | 17.07 | 16.76 | 16.93 | 264,844 | -0.21(-1.21%) |
Feb 10, 2006 | 17.23 | 17.23 | 16.73 | 17.14 | 396,033 | -0.18(-1.05%) |
Feb 09, 2006 | 17.35 | 17.66 | 17.06 | 17.32 | 487,931 | +0.09(+0.53%) |
Feb 08, 2006 | 17.22 | 17.32 | 16.98 | 17.23 | 244,294 | +0.10(+0.60%) |
Feb 07, 2006 | 17.24 | 17.65 | 17.03 | 17.12 | 378,278 | -0.16(-0.95%) |
Feb 06, 2006 | 17.32 | 17.39 | 16.95 | 17.29 | 429,735 | -0.04(-0.21%) |
Feb 03, 2006 | 17.15 | 17.45 | 16.91 | 17.32 | 454,394 | +0.25(+1.46%) |
Feb 02, 2006 | 17.72 | 17.72 | 16.70 | 17.07 | 1,661,072 | -1.13(-6.21%) |
Feb 01, 2006 | 18.01 | 18.64 | 18.01 | 18.21 | 823,631 | +0.15(+0.81%) |
Jan 31, 2006 | 18.18 | 18.46 | 17.96 | 18.06 | 510,454 | +0.05(+0.27%) |
Jan 30, 2006 | 18.03 | 18.25 | 17.91 | 18.01 | 212,237 | -0.10(-0.57%) |
Jan 27, 2006 | 18.07 | 18.24 | 17.91 | 18.11 | 244,623 | +0.16(+0.88%) |
Jan 26, 2006 | 17.96 | 18.00 | 17.74 | 17.96 | 748,173 | +0.10(+0.55%) |
Jan 25, 2006 | 17.90 | 17.91 | 17.65 | 17.86 | 331,425 | +0.00(+0.00%) |
Jan 24, 2006 | 17.85 | 18.07 | 17.74 | 17.86 | 279,147 | +0.11(+0.62%) |
Jan 23, 2006 | 17.67 | 17.96 | 17.65 | 17.75 | 305,943 | +0.05(+0.31%) |
Jan 20, 2006 | 18.38 | 18.38 | 17.65 | 17.69 | 418,884 | -0.57(-3.10%) |
Jan 19, 2006 | 18.07 | 18.41 | 17.95 | 18.26 | 397,677 | +0.32(+1.76%) |
Jan 18, 2006 | 17.81 | 18.31 | 17.66 | 17.94 | 462,614 | -0.07(-0.41%) |
Jan 17, 2006 | 18.14 | 18.24 | 17.54 | 18.02 | 621,587 | -0.29(-1.59%) |
Jan 13, 2006 | 18.34 | 18.70 | 18.29 | 18.31 | 356,578 | -0.09(-0.50%) |
Jan 12, 2006 | 18.69 | 18.69 | 18.40 | 18.40 | 328,466 | -0.24(-1.27%) |
Jan 11, 2006 | 18.74 | 19.01 | 18.52 | 18.64 | 423,159 | -0.21(-1.10%) |
Jan 10, 2006 | 18.80 | 19.04 | 18.61 | 18.84 | 359,208 | -0.17(-0.90%) |
Jan 09, 2006 | 18.81 | 19.06 | 18.58 | 19.01 | 745,214 | +0.35(+1.89%) |
Jan 06, 2006 | 18.25 | 18.74 | 18.18 | 18.66 | 717,759 | +0.46(+2.54%) |
Jan 05, 2006 | 18.43 | 18.43 | 17.76 | 18.20 | 696,059 | -0.08(-0.43%) |
Jan 04, 2006 | 18.12 | 18.35 | 17.99 | 18.28 | 548,430 | +0.19(+1.08%) |
Jan 03, 2006 | 18.16 | 18.16 | 17.29 | 18.08 | 664,494 | -0.03(-0.17%) |
Dec 30, 2005 | 18.35 | 18.50 | 18.01 | 18.11 | 503,714 | -0.32(-1.75%) |
Dec 29, 2005 | 18.21 | 18.61 | 17.99 | 18.44 | 685,208 | +0.16(+0.90%) |
Dec 28, 2005 | 17.92 | 18.38 | 17.92 | 18.27 | 801,931 | +0.55(+3.09%) |
Dec 23, 2005 | 17.49 | 17.76 | 17.41 | 17.73 | 384,197 | +0.12(+0.69%) |
Dec 22, 2005 | 17.68 | 17.69 | 17.40 | 17.60 | 289,175 | +0.03(+0.17%) |
Dec 21, 2005 | 17.64 | 17.80 | 17.37 | 17.57 | 364,140 | +0.07(+0.42%) |
Dec 20, 2005 | 17.15 | 17.70 | 17.15 | 17.50 | 531,168 | +0.26(+1.52%) |
Dec 19, 2005 | 17.25 | 17.47 | 17.05 | 17.24 | 430,228 | -0.07(-0.42%) |
Dec 16, 2005 | 17.40 | 17.70 | 17.24 | 17.31 | 1,001,180 | -0.04(-0.25%) |
Dec 15, 2005 | 18.01 | 18.13 | 17.21 | 17.35 | 555,334 | -0.72(-4.00%) |
Dec 14, 2005 | 17.82 | 18.26 | 17.82 | 18.08 | 353,290 | +0.15(+0.85%) |
Dec 13, 2005 | 18.26 | 18.26 | 17.76 | 17.93 | 260,076 | -0.26(-1.44%) |
Dec 12, 2005 | 18.44 | 18.53 | 18.02 | 18.19 | 228,841 | -0.07(-0.37%) |
Dec 09, 2005 | 18.24 | 18.29 | 17.79 | 18.25 | 303,313 | +0.15(+0.81%) |
Dec 08, 2005 | 18.22 | 18.31 | 17.87 | 18.11 | 302,327 | -0.18(-1.00%) |
Dec 07, 2005 | 18.56 | 18.76 | 18.22 | 18.29 | 362,003 | -0.27(-1.47%) |
Dec 06, 2005 | 18.25 | 18.79 | 18.19 | 18.56 | 398,499 | +0.36(+1.97%) |
Dec 05, 2005 | 18.42 | 18.42 | 17.96 | 18.21 | 278,160 | -0.35(-1.87%) |
Dec 02, 2005 | 18.42 | 18.68 | 18.22 | 18.55 | 244,787 | +0.02(+0.13%) |