Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 17.65 | 17.67 | 17.24 | 17.41 | 9,962,136 | -0.22(-1.23%) |
Nov 29, 2006 | 17.49 | 17.65 | 17.38 | 17.63 | 3,181,436 | +0.25(+1.43%) |
Nov 28, 2006 | 17.17 | 17.41 | 17.11 | 17.38 | 3,562,332 | +0.21(+1.23%) |
Nov 27, 2006 | 17.42 | 17.43 | 17.12 | 17.17 | 4,069,984 | -0.25(-1.41%) |
Nov 24, 2006 | 17.41 | 17.49 | 17.40 | 17.42 | 631,279 | -0.08(-0.44%) |
Nov 22, 2006 | 17.47 | 17.58 | 17.43 | 17.49 | 2,039,687 | +0.01(+0.05%) |
Nov 21, 2006 | 17.53 | 17.53 | 17.41 | 17.48 | 2,499,766 | -0.06(-0.35%) |
Nov 20, 2006 | 17.44 | 17.55 | 17.32 | 17.54 | 2,474,728 | +0.10(+0.59%) |
Nov 17, 2006 | 17.49 | 17.52 | 17.40 | 17.44 | 2,375,201 | -0.08(-0.44%) |
Nov 16, 2006 | 17.48 | 17.62 | 17.48 | 17.52 | 3,370,788 | +0.15(+0.88%) |
Nov 15, 2006 | 17.38 | 17.43 | 17.29 | 17.37 | 3,325,093 | -0.02(-0.09%) |
Nov 14, 2006 | 17.35 | 17.41 | 17.28 | 17.38 | 2,463,774 | +0.03(+0.18%) |
Nov 13, 2006 | 17.21 | 17.38 | 17.20 | 17.35 | 2,650,310 | +0.13(+0.76%) |
Nov 10, 2006 | 17.08 | 17.22 | 17.03 | 17.22 | 4,499,392 | +0.25(+1.45%) |
Nov 09, 2006 | 16.90 | 17.00 | 16.81 | 16.97 | 3,366,094 | +0.12(+0.74%) |
Nov 08, 2006 | 16.67 | 16.92 | 16.64 | 16.85 | 4,864,013 | +0.18(+1.09%) |
Nov 07, 2006 | 16.65 | 16.76 | 16.63 | 16.67 | 3,168,603 | +0.02(+0.10%) |
Nov 06, 2006 | 16.80 | 16.82 | 16.60 | 16.65 | 5,378,864 | -0.15(-0.87%) |
Nov 03, 2006 | 16.93 | 16.93 | 16.73 | 16.80 | 2,760,478 | -0.19(-1.15%) |
Nov 02, 2006 | 17.02 | 17.09 | 16.96 | 16.99 | 5,392,949 | +0.02(+0.11%) |
Nov 01, 2006 | 16.98 | 17.09 | 16.94 | 16.97 | 3,190,199 | +0.03(+0.15%) |
Oct 31, 2006 | 16.90 | 16.97 | 16.88 | 16.95 | 2,465,339 | +0.04(+0.25%) |
Oct 30, 2006 | 16.97 | 17.10 | 16.84 | 16.91 | 2,318,864 | -0.06(-0.36%) |
Oct 27, 2006 | 17.12 | 17.16 | 16.95 | 16.97 | 1,488,530 | -0.15(-0.88%) |
Oct 26, 2006 | 17.07 | 17.15 | 16.98 | 17.12 | 1,966,762 | +0.04(+0.24%) |
Oct 25, 2006 | 17.04 | 17.19 | 17.01 | 17.07 | 3,366,094 | +0.06(+0.38%) |
Oct 24, 2006 | 16.97 | 17.01 | 16.85 | 17.01 | 3,679,073 | -0.06(-0.37%) |
Oct 23, 2006 | 17.03 | 17.14 | 16.93 | 17.07 | 3,640,264 | -0.12(-0.69%) |
Oct 20, 2006 | 17.12 | 17.21 | 17.03 | 17.19 | 2,475,354 | +0.12(+0.71%) |
Oct 19, 2006 | 17.00 | 17.11 | 16.98 | 17.07 | 3,194,268 | -0.03(-0.15%) |
Oct 18, 2006 | 17.01 | 17.12 | 17.01 | 17.10 | 3,470,316 | +0.15(+0.87%) |
Oct 17, 2006 | 16.86 | 17.01 | 16.86 | 16.95 | 4,259,024 | +0.09(+0.51%) |
Oct 16, 2006 | 16.69 | 16.87 | 16.62 | 16.86 | 4,527,873 | +0.17(+1.01%) |
Oct 13, 2006 | 16.71 | 16.71 | 16.60 | 16.69 | 3,505,369 | +0.01(+0.04%) |
Oct 12, 2006 | 16.45 | 16.74 | 16.35 | 16.69 | 4,084,381 | +0.19(+1.18%) |
Oct 11, 2006 | 16.50 | 16.51 | 16.39 | 16.49 | 3,126,664 | -0.00(-0.02%) |
Oct 10, 2006 | 16.36 | 16.52 | 16.30 | 16.50 | 3,248,100 | +0.11(+0.64%) |
Oct 09, 2006 | 16.42 | 16.46 | 16.33 | 16.39 | 2,464,087 | +0.01(+0.08%) |
Oct 06, 2006 | 16.49 | 16.52 | 16.27 | 16.38 | 3,388,002 | -0.11(-0.66%) |
Oct 05, 2006 | 16.42 | 16.53 | 16.42 | 16.49 | 2,638,103 | +0.05(+0.29%) |
Oct 04, 2006 | 16.36 | 16.45 | 16.27 | 16.44 | 3,518,827 | +0.04(+0.21%) |
Oct 03, 2006 | 16.20 | 16.50 | 16.04 | 16.40 | 5,324,719 | +0.25(+1.54%) |
Oct 02, 2006 | 16.06 | 16.28 | 16.06 | 16.15 | 3,728,837 | +0.10(+0.62%) |
Sep 29, 2006 | 16.22 | 16.27 | 16.01 | 16.06 | 3,907,548 | -0.16(-0.98%) |
Sep 28, 2006 | 16.14 | 16.22 | 16.08 | 16.22 | 3,240,589 | +0.09(+0.55%) |
Sep 27, 2006 | 15.84 | 16.16 | 15.79 | 16.13 | 3,128,542 | +0.24(+1.51%) |
Sep 26, 2006 | 15.88 | 15.90 | 15.78 | 15.89 | 3,269,383 | -0.08(-0.50%) |
Sep 25, 2006 | 15.67 | 16.00 | 15.64 | 15.97 | 4,310,040 | +0.38(+2.42%) |
Sep 22, 2006 | 15.64 | 15.69 | 15.56 | 15.59 | 2,424,338 | -0.05(-0.31%) |
Sep 21, 2006 | 15.68 | 15.74 | 15.60 | 15.64 | 2,258,459 | -0.05(-0.31%) |
Sep 20, 2006 | 15.66 | 15.76 | 15.62 | 15.68 | 1,964,259 | +0.04(+0.22%) |
Sep 19, 2006 | 15.61 | 15.72 | 15.57 | 15.65 | 2,089,137 | +0.09(+0.55%) |
Sep 18, 2006 | 15.65 | 15.74 | 15.50 | 15.56 | 2,741,387 | -0.24(-1.54%) |
Sep 15, 2006 | 15.72 | 15.84 | 15.70 | 15.81 | 2,964,228 | +0.18(+1.12%) |
Sep 14, 2006 | 15.69 | 15.81 | 15.63 | 15.63 | 2,601,798 | -0.08(-0.51%) |
Sep 13, 2006 | 15.95 | 15.95 | 15.65 | 15.71 | 4,824,891 | -0.21(-1.32%) |
Sep 12, 2006 | 15.90 | 15.97 | 15.78 | 15.92 | 2,878,472 | +0.05(+0.32%) |
Sep 11, 2006 | 15.93 | 15.99 | 15.84 | 15.87 | 3,184,878 | -0.06(-0.38%) |
Sep 08, 2006 | 15.82 | 15.98 | 15.80 | 15.93 | 4,853,685 | +0.16(+1.03%) |
Sep 07, 2006 | 15.70 | 15.82 | 15.64 | 15.77 | 3,930,082 | +0.07(+0.43%) |
Sep 06, 2006 | 15.63 | 15.73 | 15.54 | 15.70 | 3,964,197 | +0.00(+0.00%) |
Sep 05, 2006 | 15.89 | 15.91 | 15.65 | 15.70 | 3,886,891 | -0.18(-1.13%) |
Sep 01, 2006 | 15.95 | 16.02 | 15.87 | 15.88 | 3,864,670 | -0.01(-0.04%) |
Aug 31, 2006 | 15.72 | 15.89 | 15.72 | 15.89 | 2,067,855 | +0.20(+1.28%) |
Aug 30, 2006 | 15.82 | 15.82 | 15.63 | 15.68 | 3,062,503 | -0.09(-0.57%) |
Aug 29, 2006 | 15.78 | 15.83 | 15.64 | 15.77 | 3,573,912 | +0.04(+0.28%) |
Aug 28, 2006 | 15.39 | 15.75 | 15.39 | 15.73 | 3,518,202 | +0.26(+1.69%) |
Aug 25, 2006 | 15.34 | 15.51 | 15.34 | 15.47 | 2,184,596 | +0.09(+0.60%) |
Aug 24, 2006 | 15.25 | 15.40 | 15.21 | 15.37 | 2,759,539 | +0.11(+0.73%) |
Aug 23, 2006 | 15.38 | 15.42 | 15.19 | 15.26 | 1,904,166 | -0.16(-1.01%) |
Aug 22, 2006 | 15.26 | 15.46 | 15.25 | 15.42 | 3,075,649 | +0.21(+1.36%) |
Aug 21, 2006 | 15.18 | 15.31 | 15.18 | 15.21 | 1,214,986 | -0.03(-0.17%) |
Aug 18, 2006 | 15.14 | 15.28 | 15.11 | 15.24 | 2,133,580 | +0.12(+0.78%) |
Aug 17, 2006 | 15.00 | 15.14 | 14.88 | 15.12 | 2,671,279 | +0.07(+0.45%) |
Aug 16, 2006 | 15.22 | 15.25 | 15.05 | 15.05 | 3,762,013 | -0.08(-0.51%) |
Aug 15, 2006 | 15.08 | 15.16 | 15.00 | 15.13 | 3,531,034 | +0.13(+0.89%) |
Aug 14, 2006 | 15.06 | 15.11 | 14.97 | 14.99 | 1,660,668 | -0.04(-0.23%) |
Aug 11, 2006 | 15.08 | 15.08 | 14.97 | 15.03 | 1,183,375 | -0.05(-0.34%) |
Aug 10, 2006 | 15.18 | 15.24 | 15.07 | 15.08 | 2,822,135 | -0.14(-0.94%) |
Aug 09, 2006 | 15.26 | 15.32 | 15.16 | 15.22 | 3,131,359 | +0.11(+0.72%) |
Aug 08, 2006 | 15.11 | 15.27 | 15.06 | 15.12 | 2,900,067 | -0.00(-0.02%) |
Aug 07, 2006 | 15.18 | 15.26 | 15.08 | 15.12 | 4,010,831 | -0.04(-0.25%) |
Aug 04, 2006 | 15.45 | 15.45 | 15.09 | 15.16 | 3,660,920 | -0.14(-0.90%) |
Aug 03, 2006 | 15.47 | 15.53 | 15.24 | 15.29 | 3,871,242 | -0.02(-0.13%) |
Aug 02, 2006 | 15.57 | 15.57 | 15.25 | 15.31 | 3,458,735 | -0.20(-1.32%) |
Aug 01, 2006 | 15.37 | 15.52 | 15.31 | 15.52 | 3,387,063 | +0.10(+0.64%) |
Jul 31, 2006 | 15.42 | 15.46 | 15.31 | 15.42 | 2,456,888 | -0.07(-0.43%) |
Jul 28, 2006 | 15.36 | 15.54 | 15.30 | 15.49 | 3,429,002 | +0.12(+0.81%) |
Jul 27, 2006 | 15.38 | 15.52 | 15.32 | 15.36 | 2,688,180 | +0.00(+0.02%) |
Jul 26, 2006 | 15.12 | 15.43 | 15.12 | 15.36 | 2,593,973 | +0.17(+1.11%) |
Jul 25, 2006 | 15.17 | 15.23 | 15.11 | 15.19 | 3,797,379 | +0.01(+0.08%) |
Jul 24, 2006 | 15.10 | 15.27 | 15.07 | 15.18 | 3,021,816 | +0.15(+1.02%) |
Jul 21, 2006 | 15.03 | 15.20 | 14.92 | 15.02 | 3,252,482 | +0.10(+0.69%) |
Jul 20, 2006 | 14.97 | 15.06 | 14.88 | 14.92 | 2,912,273 | +0.00(+0.02%) |
Jul 19, 2006 | 14.48 | 14.92 | 14.48 | 14.92 | 4,180,779 | +0.47(+3.27%) |
Jul 18, 2006 | 14.36 | 14.48 | 14.34 | 14.45 | 2,624,332 | +0.06(+0.44%) |
Jul 17, 2006 | 14.31 | 14.45 | 14.19 | 14.38 | 2,127,634 | +0.03(+0.22%) |
Jul 14, 2006 | 14.40 | 14.47 | 14.22 | 14.35 | 2,137,336 | -0.08(-0.55%) |
Jul 13, 2006 | 14.53 | 14.63 | 14.35 | 14.43 | 3,020,877 | -0.10(-0.68%) |
Jul 12, 2006 | 14.66 | 14.69 | 14.53 | 14.53 | 2,194,298 | -0.11(-0.74%) |
Jul 11, 2006 | 14.48 | 14.65 | 14.40 | 14.64 | 2,586,149 | +0.15(+1.06%) |
Jul 10, 2006 | 14.79 | 14.86 | 14.43 | 14.48 | 5,239,589 | -0.24(-1.63%) |
Jul 07, 2006 | 14.64 | 14.79 | 14.61 | 14.72 | 2,613,065 | +0.03(+0.20%) |
Jul 06, 2006 | 14.65 | 14.71 | 14.57 | 14.69 | 3,341,994 | +0.02(+0.13%) |
Jul 05, 2006 | 14.70 | 14.76 | 14.57 | 14.68 | 3,673,752 | -0.10(-0.69%) |
Jul 03, 2006 | 14.65 | 14.78 | 14.52 | 14.78 | 1,105,443 | +0.25(+1.69%) |
Jun 30, 2006 | 14.54 | 14.57 | 14.40 | 14.53 | 3,049,045 | +0.11(+0.75%) |
Jun 29, 2006 | 14.38 | 14.51 | 14.28 | 14.42 | 3,090,359 | +0.10(+0.67%) |
Jun 28, 2006 | 14.05 | 14.34 | 14.03 | 14.33 | 2,710,715 | +0.33(+2.37%) |
Jun 27, 2006 | 14.09 | 14.21 | 13.95 | 13.99 | 2,319,490 | -0.12(-0.84%) |
Jun 26, 2006 | 14.02 | 14.17 | 14.02 | 14.11 | 1,852,525 | +0.10(+0.71%) |
Jun 23, 2006 | 13.96 | 14.15 | 13.96 | 14.01 | 2,257,833 | -0.10(-0.70%) |
Jun 22, 2006 | 14.19 | 14.27 | 14.00 | 14.11 | 3,705,050 | -0.09(-0.65%) |
Jun 21, 2006 | 13.96 | 14.27 | 13.94 | 14.21 | 3,690,027 | +0.25(+1.81%) |
Jun 20, 2006 | 13.99 | 14.02 | 13.89 | 13.95 | 2,805,547 | -0.10(-0.70%) |
Jun 19, 2006 | 14.23 | 14.23 | 13.96 | 14.05 | 2,736,692 | -0.13(-0.90%) |
Jun 16, 2006 | 14.03 | 14.22 | 14.03 | 14.18 | 3,204,283 | +0.08(+0.54%) |
Jun 15, 2006 | 13.87 | 14.13 | 13.87 | 14.10 | 3,683,455 | +0.25(+1.80%) |
Jun 14, 2006 | 13.90 | 14.01 | 13.71 | 13.85 | 3,272,200 | -0.10(-0.69%) |
Jun 13, 2006 | 14.21 | 14.30 | 13.94 | 13.95 | 2,624,958 | -0.26(-1.82%) |
Jun 12, 2006 | 14.28 | 14.45 | 14.20 | 14.21 | 3,742,295 | -0.04(-0.29%) |
Jun 09, 2006 | 14.23 | 14.35 | 14.21 | 14.25 | 3,027,763 | -0.07(-0.51%) |
Jun 08, 2006 | 14.21 | 14.39 | 14.15 | 14.32 | 4,194,550 | +0.12(+0.85%) |
Jun 07, 2006 | 14.39 | 14.39 | 14.20 | 14.20 | 2,113,550 | -0.14(-1.00%) |
Jun 06, 2006 | 14.39 | 14.44 | 14.20 | 14.35 | 4,084,381 | -0.06(-0.40%) |
Jun 05, 2006 | 14.63 | 14.65 | 14.40 | 14.40 | 2,362,681 | -0.33(-2.23%) |
Jun 02, 2006 | 14.40 | 14.75 | 14.39 | 14.73 | 2,620,576 | +0.29(+2.01%) |
Jun 01, 2006 | 14.42 | 14.47 | 14.29 | 14.44 | 3,427,437 | +0.07(+0.51%) |
May 31, 2006 | 14.33 | 14.53 | 14.22 | 14.37 | 4,052,457 | +0.09(+0.63%) |
May 30, 2006 | 14.44 | 14.47 | 14.24 | 14.28 | 2,854,998 | -0.15(-1.06%) |
May 26, 2006 | 14.54 | 14.54 | 14.35 | 14.43 | 2,777,692 | -0.02(-0.11%) |
May 25, 2006 | 14.36 | 14.49 | 14.29 | 14.45 | 2,689,432 | +0.12(+0.85%) |
May 24, 2006 | 14.31 | 14.42 | 14.09 | 14.33 | 4,471,537 | +0.01(+0.09%) |
May 23, 2006 | 14.38 | 14.60 | 14.29 | 14.31 | 5,197,649 | -0.16(-1.10%) |
May 22, 2006 | 14.07 | 14.59 | 14.03 | 14.47 | 4,876,219 | +0.40(+2.86%) |
May 19, 2006 | 14.06 | 14.22 | 13.94 | 14.07 | 4,018,969 | +0.12(+0.89%) |
May 18, 2006 | 13.86 | 14.06 | 13.86 | 13.95 | 2,281,307 | +0.09(+0.65%) |
May 17, 2006 | 14.06 | 14.20 | 13.83 | 13.86 | 3,259,368 | -0.32(-2.28%) |
May 16, 2006 | 14.38 | 14.39 | 14.15 | 14.18 | 2,793,341 | -0.18(-1.22%) |
May 15, 2006 | 14.18 | 14.36 | 14.12 | 14.36 | 2,373,323 | +0.18(+1.28%) |
May 12, 2006 | 14.31 | 14.45 | 14.17 | 14.17 | 2,940,754 | -0.25(-1.75%) |
May 11, 2006 | 14.60 | 14.60 | 14.38 | 14.43 | 2,047,198 | -0.21(-1.44%) |
May 10, 2006 | 14.45 | 14.70 | 14.44 | 14.64 | 1,993,053 | +0.12(+0.86%) |
May 09, 2006 | 14.85 | 14.91 | 14.47 | 14.51 | 4,224,283 | -0.34(-2.28%) |
May 08, 2006 | 15.02 | 15.08 | 14.83 | 14.85 | 2,946,075 | -0.15(-1.00%) |
May 05, 2006 | 14.78 | 15.01 | 14.72 | 15.00 | 2,541,393 | +0.30(+2.06%) |
May 04, 2006 | 14.54 | 14.79 | 14.50 | 14.70 | 4,266,535 | +0.24(+1.68%) |
May 03, 2006 | 14.40 | 14.51 | 14.25 | 14.45 | 4,440,865 | -0.03(-0.18%) |
May 02, 2006 | 14.78 | 14.86 | 14.48 | 14.48 | 5,950,678 | -0.26(-1.76%) |
May 01, 2006 | 14.64 | 14.76 | 14.62 | 14.74 | 3,034,335 | +0.04(+0.24%) |
Apr 28, 2006 | 14.66 | 14.75 | 14.55 | 14.70 | 2,768,303 | -0.04(-0.24%) |
Apr 27, 2006 | 14.56 | 14.86 | 14.45 | 14.74 | 3,375,796 | +0.18(+1.25%) |
Apr 26, 2006 | 14.54 | 14.63 | 14.50 | 14.56 | 2,316,673 | +0.02(+0.13%) |
Apr 25, 2006 | 14.63 | 14.66 | 14.43 | 14.54 | 4,387,346 | -0.20(-1.37%) |
Apr 24, 2006 | 14.63 | 14.78 | 14.48 | 14.74 | 2,770,807 | +0.07(+0.50%) |
Apr 21, 2006 | 14.73 | 14.79 | 14.62 | 14.67 | 2,730,745 | +0.03(+0.22%) |
Apr 20, 2006 | 14.54 | 14.73 | 14.52 | 14.63 | 3,101,939 | +0.03(+0.20%) |
Apr 19, 2006 | 14.80 | 14.81 | 14.55 | 14.60 | 2,706,959 | -0.19(-1.32%) |
Apr 18, 2006 | 14.39 | 14.80 | 14.31 | 14.80 | 6,373,826 | +0.51(+3.58%) |
Apr 17, 2006 | 14.28 | 14.31 | 14.16 | 14.29 | 2,789,272 | +0.02(+0.13%) |
Apr 13, 2006 | 14.42 | 14.39 | 14.20 | 14.27 | 1,670,997 | -0.15(-1.02%) |
Apr 12, 2006 | 14.28 | 14.42 | 14.27 | 14.42 | 2,596,164 | +0.14(+0.98%) |
Apr 11, 2006 | 14.53 | 14.57 | 14.20 | 14.28 | 4,093,771 | -0.28(-1.91%) |
Apr 10, 2006 | 14.70 | 14.70 | 14.49 | 14.55 | 2,788,020 | -0.11(-0.72%) |
Apr 07, 2006 | 14.93 | 14.99 | 14.63 | 14.66 | 3,577,042 | -0.28(-1.86%) |
Apr 06, 2006 | 14.94 | 14.98 | 14.84 | 14.94 | 3,742,921 | -0.10(-0.68%) |
Apr 05, 2006 | 14.86 | 15.11 | 14.73 | 15.04 | 3,349,506 | +0.16(+1.10%) |
Apr 04, 2006 | 14.88 | 14.96 | 14.83 | 14.88 | 3,578,920 | +0.02(+0.13%) |
Apr 03, 2006 | 14.92 | 15.00 | 14.85 | 14.86 | 3,698,165 | +0.01(+0.09%) |
Mar 31, 2006 | 14.86 | 14.96 | 14.76 | 14.84 | 6,800,417 | -0.02(-0.15%) |
Mar 30, 2006 | 14.92 | 15.00 | 14.81 | 14.87 | 3,652,157 | -0.06(-0.39%) |
Mar 29, 2006 | 14.91 | 14.98 | 14.85 | 14.92 | 3,568,591 | -0.02(-0.13%) |
Mar 28, 2006 | 14.85 | 14.97 | 14.71 | 14.94 | 3,659,981 | +0.03(+0.21%) |
Mar 27, 2006 | 15.05 | 15.05 | 14.83 | 14.91 | 2,752,654 | -0.18(-1.17%) |
Mar 24, 2006 | 14.94 | 15.09 | 14.84 | 15.09 | 2,876,281 | +0.10(+0.64%) |
Mar 23, 2006 | 14.79 | 15.02 | 14.73 | 14.99 | 3,264,375 | +0.16(+1.10%) |
Mar 22, 2006 | 14.78 | 14.85 | 14.68 | 14.83 | 2,597,103 | +0.01(+0.06%) |
Mar 21, 2006 | 14.92 | 14.92 | 14.79 | 14.82 | 4,921,288 | -0.13(-0.90%) |
Mar 20, 2006 | 15.05 | 15.13 | 14.90 | 14.95 | 2,225,909 | -0.14(-0.91%) |
Mar 17, 2006 | 15.18 | 15.18 | 15.00 | 15.09 | 3,983,602 | -0.00(-0.02%) |
Mar 16, 2006 | 15.01 | 15.10 | 14.97 | 15.09 | 2,685,363 | +0.13(+0.88%) |
Mar 15, 2006 | 14.95 | 15.02 | 14.86 | 14.96 | 1,963,007 | -0.04(-0.26%) |
Mar 14, 2006 | 14.90 | 15.04 | 14.79 | 15.00 | 1,842,197 | +0.10(+0.67%) |
Mar 13, 2006 | 14.91 | 14.95 | 14.83 | 14.90 | 1,395,262 | +0.04(+0.28%) |
Mar 10, 2006 | 14.63 | 14.90 | 14.60 | 14.86 | 3,361,399 | +0.22(+1.53%) |
Mar 09, 2006 | 14.74 | 14.80 | 14.60 | 14.64 | 5,363,215 | -0.11(-0.72%) |
Mar 08, 2006 | 14.78 | 14.82 | 14.50 | 14.74 | 3,071,267 | -0.05(-0.35%) |
Mar 07, 2006 | 14.70 | 14.80 | 14.49 | 14.79 | 4,353,544 | +0.06(+0.39%) |
Mar 06, 2006 | 14.85 | 14.89 | 14.66 | 14.74 | 2,650,935 | -0.17(-1.14%) |
Mar 03, 2006 | 15.06 | 15.17 | 14.80 | 14.91 | 7,400,712 | -0.43(-2.79%) |
Mar 02, 2006 | 15.25 | 15.36 | 15.20 | 15.33 | 3,117,901 | +0.01(+0.04%) |
Mar 01, 2006 | 15.29 | 15.34 | 15.23 | 15.33 | 2,167,069 | +0.04(+0.27%) |
Feb 28, 2006 | 15.43 | 15.40 | 15.17 | 15.29 | 3,803,013 | -0.14(-0.91%) |
Feb 27, 2006 | 15.37 | 15.54 | 15.36 | 15.43 | 4,244,627 | -0.10(-0.62%) |
Feb 24, 2006 | 15.52 | 15.60 | 15.44 | 15.52 | 3,869,990 | +0.03(+0.17%) |
Feb 23, 2006 | 15.45 | 15.59 | 15.35 | 15.50 | 2,630,592 | -0.07(-0.45%) |
Feb 22, 2006 | 15.66 | 15.83 | 15.54 | 15.57 | 4,718,478 | +0.09(+0.56%) |
Feb 21, 2006 | 15.24 | 15.52 | 15.22 | 15.48 | 3,595,194 | +0.19(+1.23%) |
Feb 17, 2006 | 15.06 | 15.31 | 15.06 | 15.29 | 2,481,301 | +0.21(+1.38%) |
Feb 16, 2006 | 14.89 | 15.10 | 14.89 | 15.08 | 2,846,548 | +0.15(+1.03%) |
Feb 15, 2006 | 14.91 | 15.05 | 14.86 | 14.93 | 1,824,983 | +0.01(+0.06%) |
Feb 14, 2006 | 14.91 | 14.97 | 14.76 | 14.92 | 2,607,431 | +0.00(+0.00%) |
Feb 13, 2006 | 14.91 | 15.01 | 14.88 | 14.92 | 1,844,387 | -0.06(-0.38%) |
Feb 10, 2006 | 14.92 | 15.06 | 14.89 | 14.98 | 2,409,628 | +0.05(+0.36%) |
Feb 09, 2006 | 14.91 | 15.15 | 14.86 | 14.92 | 1,679,447 | -0.03(-0.21%) |
Feb 08, 2006 | 15.02 | 15.03 | 14.86 | 14.96 | 1,769,272 | -0.06(-0.43%) |
Feb 07, 2006 | 15.00 | 15.03 | 14.90 | 15.02 | 1,874,120 | -0.02(-0.15%) |
Feb 06, 2006 | 14.98 | 15.07 | 14.93 | 15.04 | 1,421,239 | +0.02(+0.13%) |
Feb 03, 2006 | 15.08 | 15.13 | 14.90 | 15.02 | 2,270,040 | -0.13(-0.88%) |
Feb 02, 2006 | 15.35 | 15.38 | 15.02 | 15.16 | 2,677,226 | -0.24(-1.58%) |
Feb 01, 2006 | 15.29 | 15.41 | 15.29 | 15.40 | 1,968,014 | +0.05(+0.31%) |
Jan 31, 2006 | 15.27 | 15.42 | 15.22 | 15.35 | 2,818,692 | -0.04(-0.23%) |
Jan 30, 2006 | 15.38 | 15.45 | 15.35 | 15.39 | 2,077,870 | -0.03(-0.19%) |
Jan 27, 2006 | 15.26 | 15.58 | 15.26 | 15.42 | 2,327,315 | +0.11(+0.73%) |
Jan 26, 2006 | 15.29 | 15.37 | 15.15 | 15.30 | 2,552,660 | +0.02(+0.15%) |
Jan 25, 2006 | 15.38 | 15.44 | 15.17 | 15.28 | 3,424,934 | -0.08(-0.52%) |
Jan 24, 2006 | 15.19 | 15.40 | 15.14 | 15.36 | 2,872,525 | +0.17(+1.11%) |
Jan 23, 2006 | 15.22 | 15.31 | 15.14 | 15.19 | 2,035,305 | -0.06(-0.38%) |
Jan 20, 2006 | 15.26 | 15.40 | 15.20 | 15.25 | 3,814,593 | +0.02(+0.11%) |
Jan 19, 2006 | 15.20 | 15.29 | 15.14 | 15.23 | 1,954,869 | +0.04(+0.25%) |
Jan 18, 2006 | 15.28 | 15.30 | 15.17 | 15.20 | 2,706,646 | -0.01(-0.08%) |
Jan 17, 2006 | 15.09 | 15.22 | 14.98 | 15.21 | 1,593,065 | +0.12(+0.80%) |
Jan 13, 2006 | 14.98 | 15.10 | 14.89 | 15.09 | 1,723,890 | +0.17(+1.11%) |
Jan 12, 2006 | 14.99 | 15.10 | 14.92 | 14.92 | 2,682,233 | -0.07(-0.45%) |
Jan 11, 2006 | 14.95 | 15.00 | 14.84 | 14.99 | 2,682,859 | +0.09(+0.60%) |
Jan 10, 2006 | 14.88 | 14.94 | 14.84 | 14.90 | 3,635,256 | +0.03(+0.17%) |
Jan 09, 2006 | 15.02 | 15.05 | 14.83 | 14.87 | 2,646,241 | -0.14(-0.94%) |
Jan 06, 2006 | 15.02 | 15.06 | 14.85 | 15.01 | 5,862,731 | +0.05(+0.36%) |
Jan 05, 2006 | 15.02 | 15.23 | 14.94 | 14.96 | 12,080,693 | +0.41(+2.81%) |
Jan 04, 2006 | 14.78 | 14.81 | 14.43 | 14.55 | 4,641,172 | -0.19(-1.30%) |
Jan 03, 2006 | 14.39 | 14.76 | 14.27 | 14.74 | 3,430,567 | +0.42(+2.90%) |
Dec 30, 2005 | 14.25 | 14.37 | 14.18 | 14.33 | 2,265,345 | +0.03(+0.20%) |
Dec 29, 2005 | 14.33 | 14.40 | 14.28 | 14.30 | 1,357,704 | -0.04(-0.27%) |
Dec 28, 2005 | 14.33 | 14.40 | 14.25 | 14.34 | 2,449,690 | -0.01(-0.09%) |
Dec 27, 2005 | 14.43 | 14.47 | 14.33 | 14.35 | 2,352,353 | -0.07(-0.51%) |
Dec 23, 2005 | 14.51 | 14.52 | 14.41 | 14.42 | 1,498,232 | -0.04(-0.26%) |
Dec 22, 2005 | 14.58 | 14.66 | 14.44 | 14.46 | 2,167,382 | -0.10(-0.70%) |
Dec 21, 2005 | 14.64 | 14.69 | 14.50 | 14.56 | 3,859,662 | -0.08(-0.54%) |
Dec 20, 2005 | 14.55 | 14.66 | 14.49 | 14.64 | 2,769,868 | +0.00(+0.00%) |
Dec 19, 2005 | 14.88 | 14.87 | 14.53 | 14.64 | 2,844,044 | -0.24(-1.59%) |
Dec 16, 2005 | 14.85 | 14.92 | 14.83 | 14.88 | 4,045,885 | +0.03(+0.19%) |
Dec 15, 2005 | 14.86 | 14.87 | 14.71 | 14.85 | 2,673,157 | -0.01(-0.04%) |
Dec 14, 2005 | 14.62 | 14.91 | 14.62 | 14.86 | 3,312,261 | +0.29(+1.97%) |
Dec 13, 2005 | 14.39 | 14.62 | 14.39 | 14.57 | 2,365,811 | +0.19(+1.29%) |
Dec 12, 2005 | 14.62 | 14.71 | 14.36 | 14.38 | 2,266,910 | -0.16(-1.08%) |
Dec 09, 2005 | 14.44 | 14.62 | 14.40 | 14.54 | 2,811,494 | +0.17(+1.16%) |
Dec 08, 2005 | 14.24 | 14.41 | 14.14 | 14.37 | 4,597,355 | +0.24(+1.67%) |
Dec 07, 2005 | 14.26 | 14.29 | 14.04 | 14.14 | 4,599,233 | -0.12(-0.87%) |
Dec 06, 2005 | 14.35 | 14.41 | 14.25 | 14.26 | 2,921,976 | -0.06(-0.40%) |
Dec 05, 2005 | 14.20 | 14.36 | 14.14 | 14.32 | 3,653,722 | +0.09(+0.63%) |
Dec 02, 2005 | 14.13 | 14.24 | 14.07 | 14.23 | 3,324,467 | +0.11(+0.75%) |