Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 16.86 | 17.01 | 16.70 | 16.73 | 844,090 | -0.12(-0.72%) |
Nov 29, 2006 | 16.72 | 17.06 | 16.70 | 16.85 | 1,189,964 | +0.29(+1.75%) |
Nov 28, 2006 | 16.60 | 16.63 | 16.27 | 16.56 | 1,305,077 | -0.03(-0.17%) |
Nov 27, 2006 | 16.76 | 16.76 | 16.33 | 16.59 | 1,827,579 | -0.17(-1.00%) |
Nov 24, 2006 | 16.38 | 16.82 | 16.30 | 16.76 | 307,574 | +0.26(+1.59%) |
Nov 22, 2006 | 15.89 | 16.51 | 15.89 | 16.50 | 852,863 | +0.60(+3.76%) |
Nov 21, 2006 | 16.22 | 16.23 | 15.79 | 15.90 | 972,148 | -0.37(-2.30%) |
Nov 20, 2006 | 16.23 | 16.38 | 16.09 | 16.27 | 854,575 | +0.08(+0.52%) |
Nov 17, 2006 | 16.13 | 16.24 | 16.03 | 16.19 | 681,477 | +0.06(+0.35%) |
Nov 16, 2006 | 15.98 | 16.25 | 15.97 | 16.13 | 952,357 | +0.20(+1.23%) |
Nov 15, 2006 | 15.97 | 16.15 | 15.79 | 15.94 | 884,851 | -0.07(-0.41%) |
Nov 14, 2006 | 15.77 | 16.02 | 15.50 | 16.00 | 760,644 | +0.33(+2.09%) |
Nov 13, 2006 | 15.41 | 15.71 | 15.37 | 15.68 | 805,363 | +0.24(+1.58%) |
Nov 10, 2006 | 14.86 | 15.43 | 14.86 | 15.43 | 652,806 | +0.49(+3.25%) |
Nov 09, 2006 | 15.33 | 15.36 | 14.77 | 14.95 | 1,042,971 | -0.35(-2.26%) |
Nov 08, 2006 | 14.63 | 15.42 | 14.63 | 15.29 | 723,949 | +0.16(+1.05%) |
Nov 07, 2006 | 15.55 | 15.82 | 15.07 | 15.13 | 1,177,661 | -0.42(-2.70%) |
Nov 06, 2006 | 14.81 | 15.57 | 14.78 | 15.55 | 1,024,998 | +0.84(+5.72%) |
Nov 03, 2006 | 15.01 | 15.10 | 14.57 | 14.71 | 751,979 | -0.23(-1.56%) |
Nov 02, 2006 | 14.96 | 15.09 | 14.78 | 14.95 | 808,572 | -0.04(-0.25%) |
Nov 01, 2006 | 15.25 | 15.25 | 14.96 | 14.98 | 1,132,408 | -0.15(-0.99%) |
Oct 31, 2006 | 15.42 | 15.55 | 15.02 | 15.13 | 958,348 | -0.25(-1.64%) |
Oct 30, 2006 | 15.10 | 15.39 | 14.91 | 15.39 | 1,909,742 | +0.28(+1.86%) |
Oct 27, 2006 | 15.44 | 15.56 | 15.08 | 15.11 | 1,603,130 | -0.34(-2.18%) |
Oct 26, 2006 | 14.46 | 15.69 | 14.25 | 15.44 | 3,020,005 | +1.54(+11.10%) |
Oct 25, 2006 | 13.83 | 14.04 | 13.51 | 13.90 | 1,296,947 | +0.05(+0.34%) |
Oct 24, 2006 | 13.93 | 13.96 | 13.72 | 13.85 | 727,908 | -0.17(-1.20%) |
Oct 23, 2006 | 14.26 | 14.26 | 13.93 | 14.02 | 817,559 | -0.29(-2.03%) |
Oct 20, 2006 | 14.09 | 14.39 | 14.05 | 14.31 | 1,569,538 | +0.30(+2.13%) |
Oct 19, 2006 | 13.93 | 14.02 | 13.83 | 14.01 | 908,494 | +0.03(+0.20%) |
Oct 18, 2006 | 14.22 | 14.22 | 13.88 | 13.98 | 1,210,398 | -0.08(-0.60%) |
Oct 17, 2006 | 14.15 | 14.16 | 13.96 | 14.07 | 898,117 | -0.21(-1.51%) |
Oct 16, 2006 | 13.99 | 14.30 | 13.93 | 14.28 | 1,196,383 | +0.24(+1.73%) |
Oct 13, 2006 | 13.98 | 14.23 | 13.69 | 14.04 | 1,859,888 | +0.02(+0.13%) |
Oct 12, 2006 | 14.06 | 14.35 | 13.88 | 14.02 | 1,452,499 | +0.03(+0.20%) |
Oct 11, 2006 | 13.55 | 14.08 | 13.54 | 13.99 | 2,320,875 | +0.39(+2.89%) |
Oct 10, 2006 | 13.32 | 13.65 | 13.20 | 13.60 | 1,690,963 | +0.31(+2.32%) |
Oct 09, 2006 | 13.32 | 13.39 | 13.06 | 13.29 | 1,396,440 | -0.09(-0.70%) |
Oct 06, 2006 | 13.03 | 13.41 | 12.74 | 13.39 | 1,679,623 | +0.36(+2.80%) |
Oct 05, 2006 | 12.92 | 13.09 | 12.82 | 13.02 | 1,178,945 | +0.04(+0.29%) |
Oct 04, 2006 | 12.91 | 13.11 | 12.72 | 12.98 | 1,845,338 | -0.02(-0.14%) |
Oct 03, 2006 | 13.09 | 13.38 | 12.94 | 13.00 | 1,260,787 | -0.11(-0.86%) |
Oct 02, 2006 | 13.19 | 13.36 | 13.04 | 13.11 | 617,502 | -0.11(-0.85%) |
Sep 29, 2006 | 13.62 | 13.64 | 13.19 | 13.23 | 1,441,694 | -0.05(-0.35%) |
Sep 28, 2006 | 13.09 | 13.30 | 12.97 | 13.27 | 1,773,767 | +0.21(+1.57%) |
Sep 27, 2006 | 13.27 | 13.34 | 12.96 | 13.07 | 1,818,807 | -0.27(-2.03%) |
Sep 26, 2006 | 13.65 | 13.76 | 13.34 | 13.34 | 1,875,614 | -0.36(-2.59%) |
Sep 25, 2006 | 13.43 | 13.85 | 13.35 | 13.69 | 814,456 | +0.25(+1.88%) |
Sep 22, 2006 | 13.53 | 13.55 | 13.20 | 13.44 | 892,019 | -0.08(-0.62%) |
Sep 21, 2006 | 13.64 | 13.69 | 13.38 | 13.53 | 1,094,857 | -0.04(-0.28%) |
Sep 20, 2006 | 13.48 | 13.65 | 13.26 | 13.56 | 838,313 | +0.12(+0.90%) |
Sep 19, 2006 | 13.73 | 13.73 | 13.07 | 13.44 | 1,713,429 | -0.26(-1.91%) |
Sep 18, 2006 | 13.37 | 13.75 | 13.32 | 13.70 | 1,348,940 | +0.26(+1.95%) |
Sep 15, 2006 | 13.20 | 13.47 | 13.10 | 13.44 | 1,133,799 | +0.34(+2.57%) |
Sep 14, 2006 | 13.10 | 13.14 | 12.91 | 13.11 | 808,358 | -0.01(-0.07%) |
Sep 13, 2006 | 12.97 | 13.12 | 12.83 | 13.11 | 746,202 | +0.15(+1.15%) |
Sep 12, 2006 | 12.69 | 13.04 | 12.62 | 12.96 | 649,169 | +0.35(+2.74%) |
Sep 11, 2006 | 12.65 | 12.82 | 12.53 | 12.62 | 743,313 | -0.17(-1.32%) |
Sep 08, 2006 | 12.80 | 12.86 | 12.64 | 12.79 | 767,384 | -0.07(-0.51%) |
Sep 07, 2006 | 13.08 | 13.09 | 12.74 | 12.85 | 1,574,352 | -0.23(-1.79%) |
Sep 06, 2006 | 13.56 | 13.64 | 13.07 | 13.09 | 1,061,265 | -0.65(-4.76%) |
Sep 05, 2006 | 13.80 | 13.83 | 13.60 | 13.74 | 693,031 | -0.06(-0.41%) |
Sep 01, 2006 | 14.04 | 14.04 | 13.79 | 13.80 | 590,221 | -0.24(-1.73%) |
Aug 31, 2006 | 14.16 | 14.30 | 13.91 | 14.04 | 799,800 | -0.16(-1.12%) |
Aug 30, 2006 | 13.74 | 14.28 | 13.74 | 14.20 | 735,075 | +0.46(+3.33%) |
Aug 29, 2006 | 13.92 | 13.92 | 13.52 | 13.74 | 1,448,862 | -0.10(-0.74%) |
Aug 28, 2006 | 13.84 | 14.06 | 13.77 | 13.84 | 1,174,987 | +0.06(+0.41%) |
Aug 25, 2006 | 14.02 | 14.14 | 13.71 | 13.79 | 878,325 | -0.26(-1.86%) |
Aug 24, 2006 | 13.99 | 14.18 | 13.85 | 14.05 | 634,726 | +0.26(+1.90%) |
Aug 23, 2006 | 14.12 | 14.22 | 13.77 | 13.79 | 785,250 | -0.34(-2.38%) |
Aug 22, 2006 | 14.41 | 14.50 | 14.03 | 14.12 | 711,004 | -0.35(-2.39%) |
Aug 21, 2006 | 14.49 | 14.58 | 14.39 | 14.47 | 504,528 | -0.08(-0.58%) |
Aug 18, 2006 | 14.83 | 14.83 | 14.35 | 14.55 | 672,705 | -0.21(-1.39%) |
Aug 17, 2006 | 14.82 | 14.92 | 14.49 | 14.76 | 844,411 | -0.08(-0.57%) |
Aug 16, 2006 | 13.52 | 14.97 | 13.52 | 14.84 | 2,407,638 | +1.48(+11.05%) |
Aug 15, 2006 | 12.96 | 13.39 | 12.91 | 13.37 | 848,263 | +0.50(+3.92%) |
Aug 14, 2006 | 12.87 | 13.08 | 12.78 | 12.86 | 551,601 | +0.16(+1.25%) |
Aug 11, 2006 | 12.99 | 12.99 | 12.62 | 12.70 | 665,216 | -0.31(-2.37%) |
Aug 10, 2006 | 12.56 | 13.10 | 12.41 | 13.01 | 979,209 | +0.31(+2.43%) |
Aug 09, 2006 | 13.06 | 13.17 | 12.59 | 12.70 | 1,368,090 | -0.34(-2.58%) |
Aug 08, 2006 | 13.30 | 13.32 | 13.00 | 13.04 | 1,336,316 | -0.26(-1.97%) |
Aug 07, 2006 | 13.32 | 13.37 | 13.10 | 13.30 | 1,095,285 | -0.10(-0.77%) |
Aug 04, 2006 | 13.64 | 13.82 | 13.25 | 13.40 | 1,034,198 | -0.05(-0.35%) |
Aug 03, 2006 | 13.27 | 13.53 | 13.09 | 13.45 | 1,035,375 | +0.08(+0.63%) |
Aug 02, 2006 | 13.38 | 13.60 | 13.27 | 13.37 | 1,073,782 | +0.02(+0.14%) |
Aug 01, 2006 | 13.42 | 13.51 | 13.21 | 13.35 | 1,167,070 | -0.08(-0.63%) |
Jul 31, 2006 | 13.50 | 13.62 | 13.25 | 13.43 | 1,139,041 | -0.05(-0.35%) |
Jul 28, 2006 | 13.20 | 13.52 | 13.09 | 13.48 | 844,518 | +0.43(+3.30%) |
Jul 27, 2006 | 13.17 | 13.32 | 12.92 | 13.05 | 1,512,516 | -0.03(-0.21%) |
Jul 26, 2006 | 13.39 | 13.39 | 13.04 | 13.08 | 1,750,338 | -0.34(-2.51%) |
Jul 25, 2006 | 13.55 | 13.92 | 13.27 | 13.41 | 3,291,312 | -0.84(-5.90%) |
Jul 24, 2006 | 13.70 | 14.49 | 13.81 | 14.25 | 976,749 | +0.56(+4.10%) |
Jul 21, 2006 | 13.96 | 14.01 | 13.66 | 13.69 | 985,628 | -0.26(-1.88%) |
Jul 20, 2006 | 14.33 | 14.57 | 13.94 | 13.96 | 1,269,987 | -0.32(-2.23%) |
Jul 19, 2006 | 13.79 | 14.39 | 13.76 | 14.27 | 1,006,276 | +0.50(+3.60%) |
Jul 18, 2006 | 13.65 | 14.01 | 13.55 | 13.78 | 1,503,744 | +0.15(+1.10%) |
Jul 17, 2006 | 13.84 | 13.98 | 13.61 | 13.63 | 1,694,279 | -0.11(-0.82%) |
Jul 14, 2006 | 13.18 | 13.91 | 13.16 | 13.74 | 2,725,589 | +0.56(+4.26%) |
Jul 13, 2006 | 13.09 | 13.51 | 13.05 | 13.18 | 1,224,306 | +0.00(+0.00%) |
Jul 12, 2006 | 13.36 | 13.39 | 12.95 | 13.18 | 2,360,887 | -0.23(-1.74%) |
Jul 11, 2006 | 13.54 | 13.73 | 13.26 | 13.41 | 1,338,135 | -0.13(-0.97%) |
Jul 10, 2006 | 13.54 | 13.87 | 13.46 | 13.54 | 1,015,904 | +0.02(+0.14%) |
Jul 07, 2006 | 13.74 | 13.76 | 13.42 | 13.53 | 2,725,589 | -0.22(-1.63%) |
Jul 06, 2006 | 14.24 | 14.24 | 13.61 | 13.75 | 1,266,243 | -0.50(-3.54%) |
Jul 05, 2006 | 14.27 | 14.36 | 14.05 | 14.25 | 1,093,145 | -0.09(-0.65%) |
Jul 03, 2006 | 14.68 | 14.72 | 14.34 | 14.35 | 416,161 | -0.34(-2.29%) |
Jun 30, 2006 | 14.78 | 14.85 | 14.54 | 14.68 | 1,776,870 | -0.01(-0.06%) |
Jun 29, 2006 | 14.26 | 14.85 | 14.25 | 14.69 | 2,546,501 | +0.72(+5.15%) |
Jun 28, 2006 | 13.55 | 14.18 | 12.90 | 13.97 | 4,710,434 | -0.41(-2.86%) |
Jun 27, 2006 | 14.49 | 14.59 | 14.35 | 14.39 | 1,410,027 | -0.09(-0.65%) |
Jun 26, 2006 | 14.54 | 14.85 | 14.38 | 14.48 | 1,114,007 | -0.10(-0.70%) |
Jun 23, 2006 | 14.64 | 14.68 | 14.38 | 14.58 | 847,835 | -0.09(-0.64%) |
Jun 22, 2006 | 14.68 | 14.81 | 14.44 | 14.68 | 1,125,989 | -0.30(-2.00%) |
Jun 21, 2006 | 14.85 | 15.16 | 14.58 | 14.97 | 1,800,299 | +0.05(+0.31%) |
Jun 20, 2006 | 15.52 | 15.52 | 14.81 | 14.93 | 1,841,059 | -0.50(-3.21%) |
Jun 19, 2006 | 15.97 | 16.05 | 15.32 | 15.42 | 1,448,113 | -0.53(-3.34%) |
Jun 16, 2006 | 16.18 | 16.29 | 15.47 | 15.96 | 2,625,775 | -0.45(-2.74%) |
Jun 15, 2006 | 15.94 | 16.51 | 15.76 | 16.40 | 2,524,356 | +0.51(+3.24%) |
Jun 14, 2006 | 16.39 | 16.41 | 15.68 | 15.89 | 1,926,110 | -0.56(-3.41%) |
Jun 13, 2006 | 16.96 | 17.14 | 16.12 | 16.45 | 1,644,319 | -0.73(-4.24%) |
Jun 12, 2006 | 17.90 | 17.90 | 17.11 | 17.18 | 809,107 | -0.73(-4.07%) |
Jun 09, 2006 | 18.16 | 18.27 | 17.76 | 17.91 | 355,823 | -0.25(-1.39%) |
Jun 08, 2006 | 18.32 | 18.46 | 17.39 | 18.16 | 930,746 | -0.24(-1.32%) |
Jun 07, 2006 | 18.60 | 19.12 | 18.40 | 18.40 | 654,090 | -0.12(-0.66%) |
Jun 06, 2006 | 18.95 | 19.06 | 18.16 | 18.53 | 710,576 | -0.42(-2.22%) |
Jun 05, 2006 | 19.63 | 19.69 | 18.88 | 18.95 | 842,700 | -0.68(-3.48%) |
Jun 02, 2006 | 19.63 | 19.69 | 19.25 | 19.63 | 908,601 | +0.07(+0.33%) |
Jun 01, 2006 | 19.19 | 19.60 | 18.97 | 19.56 | 969,474 | +0.33(+1.70%) |
May 31, 2006 | 19.26 | 19.57 | 19.02 | 19.24 | 1,834,854 | +0.92(+5.00%) |
May 30, 2006 | 19.20 | 19.20 | 18.26 | 18.32 | 611,939 | -0.87(-4.53%) |
May 26, 2006 | 18.92 | 19.47 | 18.77 | 19.19 | 548,284 | +0.36(+1.89%) |
May 25, 2006 | 18.91 | 19.12 | 18.46 | 18.83 | 915,555 | +0.14(+0.75%) |
May 24, 2006 | 18.98 | 18.98 | 17.99 | 18.69 | 1,195,207 | -0.30(-1.57%) |
May 23, 2006 | 19.36 | 19.68 | 18.96 | 18.99 | 794,344 | -0.18(-0.93%) |
May 22, 2006 | 19.44 | 19.49 | 18.90 | 19.17 | 915,769 | -0.37(-1.91%) |
May 19, 2006 | 19.40 | 19.59 | 18.93 | 19.55 | 1,068,326 | +0.08(+0.43%) |
May 18, 2006 | 20.14 | 20.14 | 19.38 | 19.46 | 1,146,851 | -0.68(-3.39%) |
May 17, 2006 | 20.71 | 20.71 | 19.88 | 20.14 | 2,013,515 | -0.58(-2.80%) |
May 16, 2006 | 20.93 | 21.20 | 20.60 | 20.72 | 1,107,267 | -0.20(-0.94%) |
May 15, 2006 | 21.55 | 21.55 | 20.70 | 20.92 | 1,465,337 | -0.81(-3.74%) |
May 12, 2006 | 22.79 | 22.79 | 21.42 | 21.73 | 1,052,492 | -1.06(-4.63%) |
May 11, 2006 | 22.43 | 23.28 | 22.41 | 22.79 | 2,610,369 | +0.60(+2.70%) |
May 10, 2006 | 21.75 | 22.20 | 21.61 | 22.19 | 713,893 | +0.42(+1.93%) |
May 09, 2006 | 21.70 | 21.92 | 21.59 | 21.77 | 965,087 | +0.07(+0.34%) |
May 08, 2006 | 21.83 | 21.83 | 21.50 | 21.70 | 837,030 | -0.13(-0.60%) |
May 05, 2006 | 21.64 | 22.04 | 21.58 | 21.83 | 590,114 | +0.24(+1.13%) |
May 04, 2006 | 20.98 | 21.66 | 20.96 | 21.58 | 881,962 | +0.64(+3.08%) |
May 03, 2006 | 21.50 | 21.51 | 20.84 | 20.94 | 615,790 | -0.61(-2.82%) |
May 02, 2006 | 20.94 | 21.57 | 20.80 | 21.55 | 850,509 | +0.64(+3.04%) |
May 01, 2006 | 20.89 | 21.12 | 20.80 | 20.91 | 1,048,641 | +0.26(+1.27%) |
Apr 28, 2006 | 21.03 | 21.03 | 20.56 | 20.65 | 1,114,649 | -0.39(-1.87%) |
Apr 27, 2006 | 21.22 | 21.31 | 20.82 | 21.04 | 1,202,588 | -0.27(-1.27%) |
Apr 26, 2006 | 21.50 | 21.51 | 20.85 | 21.31 | 1,935,097 | -0.22(-1.04%) |
Apr 25, 2006 | 20.80 | 21.92 | 20.35 | 21.54 | 5,029,562 | -0.91(-4.04%) |
Apr 24, 2006 | 22.58 | 22.65 | 22.15 | 22.44 | 990,442 | -0.17(-0.74%) |
Apr 21, 2006 | 22.60 | 22.64 | 22.20 | 22.61 | 836,816 | +0.27(+1.21%) |
Apr 20, 2006 | 22.41 | 22.46 | 22.00 | 22.34 | 491,477 | -0.07(-0.33%) |
Apr 19, 2006 | 22.33 | 22.43 | 22.02 | 22.41 | 630,447 | +0.08(+0.38%) |
Apr 18, 2006 | 21.95 | 22.38 | 21.84 | 22.33 | 758,719 | +0.43(+1.96%) |
Apr 17, 2006 | 21.97 | 22.01 | 21.52 | 21.90 | 804,935 | -0.12(-0.55%) |
Apr 13, 2006 | 21.91 | 22.20 | 21.64 | 22.02 | 432,422 | +0.11(+0.51%) |
Apr 12, 2006 | 21.60 | 21.95 | 21.45 | 21.91 | 590,114 | +0.31(+1.43%) |
Apr 11, 2006 | 22.02 | 22.30 | 21.51 | 21.60 | 786,534 | -0.42(-1.91%) |
Apr 10, 2006 | 21.73 | 22.06 | 21.69 | 22.02 | 1,062,014 | +0.46(+2.12%) |
Apr 07, 2006 | 21.43 | 21.78 | 21.40 | 21.56 | 1,227,408 | +0.23(+1.10%) |
Apr 06, 2006 | 20.66 | 21.36 | 20.65 | 21.33 | 1,733,970 | +0.59(+2.84%) |
Apr 05, 2006 | 20.47 | 20.85 | 20.37 | 20.74 | 649,383 | +0.19(+0.91%) |
Apr 04, 2006 | 20.54 | 20.66 | 20.38 | 20.55 | 446,116 | +0.09(+0.46%) |
Apr 03, 2006 | 20.56 | 20.86 | 20.20 | 20.46 | 835,425 | -0.07(-0.36%) |
Mar 31, 2006 | 20.38 | 20.54 | 20.11 | 20.54 | 780,543 | +0.13(+0.64%) |
Mar 30, 2006 | 20.57 | 20.75 | 20.29 | 20.41 | 678,482 | -0.14(-0.68%) |
Mar 29, 2006 | 20.24 | 20.71 | 20.11 | 20.55 | 903,680 | +0.31(+1.52%) |
Mar 28, 2006 | 20.12 | 20.38 | 20.10 | 20.24 | 755,616 | +0.05(+0.23%) |
Mar 27, 2006 | 20.08 | 20.25 | 19.81 | 20.19 | 762,677 | +0.10(+0.51%) |
Mar 24, 2006 | 19.66 | 20.15 | 19.59 | 20.09 | 1,383,710 | +0.41(+2.09%) |
Mar 23, 2006 | 19.68 | 19.84 | 19.54 | 19.68 | 862,919 | +0.08(+0.43%) |
Mar 22, 2006 | 19.63 | 19.68 | 19.40 | 19.59 | 1,084,801 | -0.05(-0.24%) |
Mar 21, 2006 | 19.45 | 19.79 | 19.26 | 19.64 | 1,114,970 | +0.18(+0.91%) |
Mar 20, 2006 | 19.64 | 19.86 | 19.24 | 19.46 | 1,306,147 | -0.12(-0.62%) |
Mar 17, 2006 | 19.50 | 19.68 | 19.24 | 19.58 | 1,513,158 | +0.11(+0.58%) |
Mar 16, 2006 | 19.32 | 19.61 | 19.27 | 19.47 | 1,024,142 | +0.15(+0.77%) |
Mar 15, 2006 | 18.99 | 19.40 | 18.88 | 19.32 | 1,083,517 | +0.32(+1.67%) |
Mar 14, 2006 | 18.83 | 19.15 | 18.77 | 19.00 | 882,604 | +0.13(+0.69%) |
Mar 13, 2006 | 18.83 | 19.10 | 18.79 | 18.87 | 1,931,459 | +0.07(+0.40%) |
Mar 10, 2006 | 18.55 | 18.96 | 18.46 | 18.80 | 11,105,733 | -0.14(-0.74%) |
Mar 09, 2006 | 19.77 | 19.81 | 18.86 | 18.94 | 1,226,873 | -0.87(-4.39%) |
Mar 08, 2006 | 20.10 | 20.11 | 19.48 | 19.81 | 605,092 | -0.41(-2.03%) |
Mar 07, 2006 | 20.70 | 20.74 | 19.99 | 20.22 | 909,136 | -0.59(-2.83%) |
Mar 06, 2006 | 20.89 | 20.96 | 20.78 | 20.81 | 702,981 | -0.22(-1.07%) |
Mar 03, 2006 | 20.07 | 21.16 | 20.05 | 21.03 | 1,174,559 | +0.61(+2.97%) |
Mar 02, 2006 | 20.33 | 20.43 | 20.19 | 20.42 | 781,185 | +0.09(+0.46%) |
Mar 01, 2006 | 19.92 | 20.41 | 19.44 | 20.33 | 1,332,358 | +0.21(+1.07%) |
Feb 28, 2006 | 20.77 | 20.73 | 19.90 | 20.12 | 749,411 | -0.65(-3.15%) |
Feb 27, 2006 | 20.44 | 20.86 | 20.33 | 20.77 | 622,102 | +0.30(+1.46%) |
Feb 24, 2006 | 20.72 | 20.72 | 19.84 | 20.47 | 375,508 | -0.21(-1.04%) |
Feb 23, 2006 | 20.85 | 20.85 | 20.42 | 20.69 | 736,787 | -0.25(-1.21%) |
Feb 22, 2006 | 20.98 | 21.22 | 20.84 | 20.94 | 408,458 | +0.00(+0.00%) |
Feb 21, 2006 | 21.50 | 21.50 | 20.88 | 20.94 | 838,955 | -0.59(-2.74%) |
Feb 17, 2006 | 21.36 | 21.70 | 20.30 | 21.53 | 839,276 | +0.34(+1.59%) |
Feb 16, 2006 | 21.04 | 21.30 | 20.94 | 21.19 | 642,322 | +0.25(+1.21%) |
Feb 15, 2006 | 20.57 | 20.94 | 20.46 | 20.94 | 483,560 | +0.30(+1.45%) |
Feb 14, 2006 | 20.14 | 20.70 | 19.90 | 20.64 | 608,729 | +0.53(+2.65%) |
Feb 13, 2006 | 20.38 | 20.39 | 19.97 | 20.11 | 630,340 | -0.30(-1.47%) |
Feb 10, 2006 | 20.36 | 20.56 | 19.72 | 20.41 | 713,679 | +0.06(+0.28%) |
Feb 09, 2006 | 20.56 | 20.61 | 20.14 | 20.35 | 591,077 | -0.23(-1.14%) |
Feb 08, 2006 | 20.58 | 20.80 | 20.10 | 20.58 | 952,143 | +0.02(+0.09%) |
Feb 07, 2006 | 20.94 | 21.19 | 20.52 | 20.56 | 1,240,139 | -0.35(-1.65%) |
Feb 06, 2006 | 21.41 | 21.41 | 20.60 | 20.91 | 1,980,671 | -0.12(-0.58%) |
Feb 03, 2006 | 21.50 | 21.50 | 20.38 | 21.03 | 6,932,243 | +1.50(+7.71%) |
Feb 02, 2006 | 19.77 | 20.41 | 19.42 | 19.53 | 1,810,248 | -0.10(-0.52%) |
Feb 01, 2006 | 19.44 | 19.80 | 19.42 | 19.63 | 1,584,943 | +0.12(+0.62%) |
Jan 31, 2006 | 19.82 | 20.24 | 19.16 | 19.51 | 2,310,712 | +0.58(+3.06%) |
Jan 30, 2006 | 19.09 | 19.16 | 18.49 | 18.93 | 801,725 | -0.27(-1.41%) |
Jan 27, 2006 | 18.70 | 19.28 | 18.45 | 19.20 | 1,740,175 | +0.50(+2.70%) |
Jan 26, 2006 | 17.76 | 18.71 | 17.22 | 18.69 | 2,965,123 | +0.61(+3.36%) |
Jan 25, 2006 | 17.71 | 18.33 | 17.71 | 18.09 | 628,521 | +0.37(+2.11%) |
Jan 24, 2006 | 17.84 | 17.99 | 17.43 | 17.71 | 1,067,256 | +0.01(+0.05%) |
Jan 23, 2006 | 18.06 | 18.13 | 17.58 | 17.70 | 849,654 | -0.36(-1.97%) |
Jan 20, 2006 | 18.17 | 18.38 | 18.01 | 18.06 | 733,899 | -0.02(-0.10%) |
Jan 19, 2006 | 18.05 | 18.18 | 17.92 | 18.08 | 814,456 | +0.00(+0.00%) |
Jan 18, 2006 | 18.09 | 18.27 | 17.89 | 18.08 | 303,829 | -0.10(-0.57%) |
Jan 17, 2006 | 18.26 | 18.32 | 17.99 | 18.18 | 280,614 | -0.10(-0.56%) |
Jan 13, 2006 | 18.68 | 18.78 | 18.12 | 18.28 | 593,431 | -0.39(-2.10%) |
Jan 12, 2006 | 18.65 | 18.83 | 18.56 | 18.68 | 951,822 | +0.07(+0.35%) |
Jan 11, 2006 | 18.70 | 18.72 | 18.46 | 18.61 | 811,889 | -0.09(-0.50%) |
Jan 10, 2006 | 18.47 | 18.71 | 18.27 | 18.70 | 432,743 | +0.14(+0.76%) |
Jan 09, 2006 | 18.14 | 18.83 | 18.14 | 18.56 | 900,684 | +0.43(+2.37%) |
Jan 06, 2006 | 17.59 | 18.23 | 17.56 | 18.13 | 687,254 | +0.55(+3.14%) |
Jan 05, 2006 | 17.03 | 17.58 | 16.88 | 17.58 | 436,274 | +0.50(+2.96%) |
Jan 04, 2006 | 16.94 | 17.15 | 16.83 | 17.08 | 425,789 | +0.16(+0.94%) |
Jan 03, 2006 | 16.83 | 17.24 | 16.45 | 16.92 | 479,388 | +0.05(+0.28%) |
Dec 30, 2005 | 16.87 | 16.96 | 16.59 | 16.87 | 330,682 | -0.02(-0.11%) |
Dec 29, 2005 | 16.68 | 17.05 | 16.55 | 16.89 | 185,828 | +0.16(+0.95%) |
Dec 28, 2005 | 16.68 | 16.79 | 16.35 | 16.73 | 360,316 | +0.06(+0.34%) |
Dec 27, 2005 | 17.26 | 17.46 | 16.60 | 16.68 | 366,949 | -0.61(-3.52%) |
Dec 23, 2005 | 17.24 | 17.34 | 17.06 | 17.28 | 182,618 | +0.02(+0.11%) |
Dec 22, 2005 | 16.97 | 17.29 | 16.97 | 17.26 | 247,022 | +0.21(+1.21%) |
Dec 21, 2005 | 16.90 | 17.17 | 16.90 | 17.06 | 393,374 | +0.20(+1.16%) |
Dec 20, 2005 | 16.83 | 17.29 | 16.78 | 16.86 | 361,279 | +0.04(+0.22%) |
Dec 19, 2005 | 17.19 | 17.19 | 16.65 | 16.83 | 586,370 | -0.34(-1.96%) |
Dec 16, 2005 | 17.06 | 17.29 | 16.96 | 17.16 | 638,363 | +0.23(+1.38%) |
Dec 15, 2005 | 17.19 | 17.19 | 16.81 | 16.93 | 686,933 | -0.26(-1.52%) |
Dec 14, 2005 | 16.89 | 17.26 | 16.89 | 17.19 | 335,817 | +0.40(+2.39%) |
Dec 13, 2005 | 16.58 | 17.14 | 16.45 | 16.79 | 701,911 | +0.21(+1.24%) |
Dec 12, 2005 | 16.62 | 16.71 | 16.51 | 16.58 | 382,996 | -0.03(-0.17%) |
Dec 09, 2005 | 16.75 | 16.92 | 16.54 | 16.61 | 413,058 | -0.17(-1.00%) |
Dec 08, 2005 | 16.46 | 17.07 | 16.43 | 16.78 | 994,294 | +0.41(+2.51%) |
Dec 07, 2005 | 16.36 | 16.41 | 16.21 | 16.37 | 666,393 | +0.07(+0.40%) |
Dec 06, 2005 | 15.85 | 16.33 | 15.61 | 16.30 | 658,476 | +0.54(+3.44%) |
Dec 05, 2005 | 15.94 | 15.97 | 15.59 | 15.76 | 445,581 | -0.14(-0.88%) |
Dec 02, 2005 | 15.84 | 15.92 | 15.59 | 15.90 | 488,695 | +0.01(+0.06%) |