Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 17.38 | 17.83 | 17.31 | 17.50 | 191,400 | +0.21(+1.21%) |
Nov 29, 2006 | 16.96 | 17.50 | 16.96 | 17.29 | 221,343 | +0.41(+2.43%) |
Nov 28, 2006 | 16.80 | 16.90 | 16.13 | 16.88 | 233,404 | -0.05(-0.30%) |
Nov 27, 2006 | 17.55 | 17.70 | 16.50 | 16.93 | 369,067 | -0.57(-3.26%) |
Nov 24, 2006 | 17.13 | 17.53 | 17.11 | 17.50 | 145,089 | +0.11(+0.63%) |
Nov 22, 2006 | 17.20 | 17.45 | 17.02 | 17.39 | 324,831 | +0.37(+2.17%) |
Nov 21, 2006 | 16.10 | 17.07 | 16.02 | 17.02 | 451,011 | +1.04(+6.51%) |
Nov 20, 2006 | 16.08 | 16.09 | 15.86 | 15.98 | 230,728 | +0.02(+0.13%) |
Nov 17, 2006 | 16.07 | 16.15 | 15.88 | 15.96 | 162,806 | -0.02(-0.13%) |
Nov 16, 2006 | 16.32 | 16.50 | 15.84 | 15.98 | 268,149 | -0.12(-0.75%) |
Nov 15, 2006 | 15.58 | 16.18 | 15.36 | 16.10 | 297,578 | +0.47(+3.01%) |
Nov 14, 2006 | 15.66 | 15.73 | 15.08 | 15.63 | 266,535 | +0.03(+0.19%) |
Nov 13, 2006 | 14.74 | 15.92 | 14.65 | 15.60 | 682,209 | +1.03(+7.07%) |
Nov 10, 2006 | 14.93 | 15.19 | 13.61 | 14.57 | 689,244 | +0.06(+0.41%) |
Nov 09, 2006 | 14.41 | 14.75 | 14.32 | 14.51 | 519,416 | +0.20(+1.42%) |
Nov 08, 2006 | 14.19 | 14.33 | 13.90 | 14.31 | 161,822 | +0.08(+0.54%) |
Nov 07, 2006 | 14.50 | 14.70 | 14.16 | 14.23 | 198,175 | -0.14(-0.97%) |
Nov 06, 2006 | 13.75 | 14.57 | 13.66 | 14.37 | 269,394 | +0.76(+5.58%) |
Nov 03, 2006 | 13.25 | 13.70 | 13.00 | 13.61 | 279,881 | +0.36(+2.72%) |
Nov 02, 2006 | 13.25 | 13.30 | 13.20 | 13.25 | 94,907 | +0.00(+0.00%) |
Nov 01, 2006 | 13.40 | 13.50 | 13.20 | 13.25 | 87,869 | -0.08(-0.60%) |
Oct 31, 2006 | 13.22 | 13.76 | 13.22 | 13.33 | 288,731 | +0.11(+0.83%) |
Oct 30, 2006 | 13.25 | 13.58 | 13.10 | 13.22 | 307,743 | +0.14(+1.07%) |
Oct 27, 2006 | 12.80 | 13.12 | 12.80 | 13.08 | 195,620 | +0.30(+2.35%) |
Oct 26, 2006 | 13.01 | 13.09 | 12.70 | 12.78 | 272,924 | -0.21(-1.62%) |
Oct 25, 2006 | 13.06 | 13.06 | 12.95 | 12.99 | 33,373 | +0.01(+0.08%) |
Oct 24, 2006 | 13.11 | 13.19 | 12.95 | 12.98 | 70,942 | -0.10(-0.76%) |
Oct 23, 2006 | 13.19 | 13.21 | 13.05 | 13.08 | 38,258 | -0.07(-0.53%) |
Oct 20, 2006 | 13.30 | 13.31 | 13.05 | 13.15 | 58,417 | -0.09(-0.68%) |
Oct 19, 2006 | 13.17 | 13.42 | 13.11 | 13.24 | 46,087 | +0.09(+0.68%) |
Oct 18, 2006 | 13.12 | 13.53 | 13.11 | 13.15 | 167,690 | -0.04(-0.30%) |
Oct 17, 2006 | 12.82 | 13.19 | 12.82 | 13.19 | 143,979 | +0.37(+2.89%) |
Oct 16, 2006 | 13.00 | 13.02 | 12.75 | 12.82 | 218,919 | -0.26(-1.99%) |
Oct 13, 2006 | 13.26 | 13.28 | 13.01 | 13.08 | 129,692 | -0.17(-1.28%) |
Oct 12, 2006 | 13.42 | 13.42 | 13.22 | 13.25 | 91,967 | -0.05(-0.38%) |
Oct 11, 2006 | 13.25 | 13.45 | 13.15 | 13.30 | 137,247 | -0.04(-0.30%) |
Oct 10, 2006 | 13.40 | 13.47 | 13.18 | 13.34 | 129,216 | -0.05(-0.37%) |
Oct 09, 2006 | 13.40 | 13.41 | 13.35 | 13.39 | 94,142 | +0.03(+0.22%) |
Oct 06, 2006 | 13.35 | 13.47 | 13.20 | 13.36 | 130,087 | -0.03(-0.22%) |
Oct 05, 2006 | 13.50 | 13.51 | 13.26 | 13.39 | 95,364 | +0.00(+0.00%) |
Oct 04, 2006 | 13.28 | 13.42 | 13.20 | 13.39 | 177,912 | +0.12(+0.90%) |
Oct 03, 2006 | 13.13 | 13.55 | 13.06 | 13.27 | 147,815 | +0.16(+1.22%) |
Oct 02, 2006 | 13.38 | 13.40 | 13.08 | 13.11 | 72,834 | -0.27(-2.02%) |
Sep 29, 2006 | 13.43 | 13.66 | 13.32 | 13.38 | 166,971 | -0.13(-0.96%) |
Sep 28, 2006 | 13.35 | 13.78 | 13.20 | 13.51 | 199,388 | +0.06(+0.45%) |
Sep 27, 2006 | 14.00 | 14.00 | 13.35 | 13.45 | 219,844 | -0.39(-2.82%) |
Sep 26, 2006 | 14.10 | 14.18 | 13.66 | 13.84 | 179,345 | -0.19(-1.35%) |
Sep 25, 2006 | 14.37 | 14.38 | 14.01 | 14.03 | 149,909 | -0.38(-2.64%) |
Sep 22, 2006 | 14.58 | 14.69 | 14.11 | 14.41 | 98,972 | -0.09(-0.62%) |
Sep 21, 2006 | 14.50 | 14.84 | 14.30 | 14.50 | 370,433 | +0.39(+2.76%) |
Sep 20, 2006 | 14.49 | 14.52 | 14.08 | 14.11 | 193,311 | -0.24(-1.67%) |
Sep 19, 2006 | 14.71 | 14.76 | 14.27 | 14.35 | 102,788 | -0.42(-2.84%) |
Sep 18, 2006 | 15.14 | 15.14 | 14.57 | 14.77 | 129,942 | -0.12(-0.81%) |
Sep 15, 2006 | 14.40 | 15.05 | 14.40 | 14.89 | 334,716 | +0.56(+3.91%) |
Sep 14, 2006 | 14.40 | 14.40 | 14.09 | 14.33 | 104,927 | +0.03(+0.21%) |
Sep 13, 2006 | 14.49 | 14.61 | 14.27 | 14.30 | 175,084 | -0.09(-0.63%) |
Sep 12, 2006 | 14.23 | 14.62 | 14.17 | 14.39 | 178,991 | +0.22(+1.55%) |
Sep 11, 2006 | 14.10 | 14.25 | 14.10 | 14.17 | 164,427 | -0.06(-0.42%) |
Sep 08, 2006 | 14.25 | 14.52 | 14.12 | 14.23 | 142,551 | -0.05(-0.35%) |
Sep 07, 2006 | 14.42 | 14.50 | 14.25 | 14.28 | 156,300 | -0.12(-0.83%) |
Sep 06, 2006 | 14.65 | 14.91 | 14.30 | 14.40 | 202,574 | -0.40(-2.70%) |
Sep 05, 2006 | 14.93 | 14.95 | 14.66 | 14.80 | 159,247 | +0.05(+0.34%) |
Sep 01, 2006 | 14.66 | 14.81 | 14.55 | 14.75 | 98,013 | +0.04(+0.27%) |
Aug 31, 2006 | 14.98 | 14.98 | 14.60 | 14.71 | 126,462 | -0.09(-0.61%) |
Aug 30, 2006 | 15.10 | 15.10 | 14.52 | 14.80 | 204,946 | -0.22(-1.46%) |
Aug 29, 2006 | 15.31 | 15.47 | 14.95 | 15.02 | 121,157 | -0.12(-0.79%) |
Aug 28, 2006 | 15.04 | 15.67 | 15.04 | 15.14 | 84,285 | +0.10(+0.66%) |
Aug 25, 2006 | 15.29 | 15.32 | 15.01 | 15.04 | 51,098 | -0.25(-1.64%) |
Aug 24, 2006 | 15.80 | 15.80 | 15.01 | 15.29 | 131,617 | -0.30(-1.92%) |
Aug 23, 2006 | 15.49 | 15.78 | 14.94 | 15.59 | 171,888 | +0.19(+1.23%) |
Aug 22, 2006 | 14.59 | 15.48 | 14.55 | 15.40 | 148,009 | +0.81(+5.55%) |
Aug 21, 2006 | 14.40 | 14.80 | 14.40 | 14.59 | 98,304 | +0.07(+0.48%) |
Aug 18, 2006 | 14.70 | 14.73 | 14.40 | 14.52 | 72,602 | -0.11(-0.75%) |
Aug 17, 2006 | 14.54 | 14.64 | 14.27 | 14.63 | 112,862 | +0.18(+1.25%) |
Aug 16, 2006 | 14.49 | 14.50 | 13.81 | 14.45 | 150,840 | +0.21(+1.47%) |
Aug 15, 2006 | 13.90 | 14.39 | 13.90 | 14.24 | 149,831 | +0.39(+2.82%) |
Aug 14, 2006 | 14.48 | 14.49 | 13.75 | 13.85 | 237,807 | -0.53(-3.69%) |
Aug 11, 2006 | 14.05 | 14.74 | 13.66 | 14.38 | 262,927 | +0.27(+1.91%) |
Aug 10, 2006 | 14.66 | 14.66 | 13.56 | 14.11 | 353,257 | -0.50(-3.42%) |
Aug 09, 2006 | 15.70 | 15.99 | 14.15 | 14.61 | 914,719 | -0.94(-6.05%) |
Aug 08, 2006 | 16.81 | 17.20 | 15.28 | 15.55 | 1,390,705 | -5.44(-25.92%) |
Aug 07, 2006 | 21.00 | 21.78 | 20.54 | 20.99 | 545,800 | +0.24(+1.16%) |
Aug 04, 2006 | 20.18 | 21.46 | 20.02 | 20.75 | 146,978 | +0.27(+1.32%) |
Aug 03, 2006 | 20.70 | 20.86 | 20.25 | 20.48 | 96,435 | -0.16(-0.78%) |
Aug 02, 2006 | 20.18 | 20.95 | 20.08 | 20.64 | 74,650 | +0.41(+2.03%) |
Aug 01, 2006 | 21.29 | 21.29 | 20.16 | 20.23 | 144,649 | -0.63(-3.02%) |
Jul 31, 2006 | 20.93 | 21.91 | 20.66 | 20.86 | 272,475 | +0.96(+4.82%) |
Jul 28, 2006 | 19.80 | 20.44 | 19.80 | 19.90 | 159,747 | +0.24(+1.22%) |
Jul 27, 2006 | 20.22 | 20.37 | 19.44 | 19.66 | 109,666 | -0.63(-3.10%) |
Jul 26, 2006 | 20.36 | 20.76 | 20.00 | 20.29 | 108,489 | -0.36(-1.74%) |
Jul 25, 2006 | 20.66 | 21.16 | 20.11 | 20.65 | 89,466 | -0.25(-1.20%) |
Jul 24, 2006 | 19.80 | 20.90 | 19.62 | 20.90 | 95,075 | +1.26(+6.42%) |
Jul 21, 2006 | 19.80 | 20.08 | 19.32 | 19.64 | 69,371 | -0.26(-1.31%) |
Jul 20, 2006 | 21.30 | 21.30 | 19.86 | 19.90 | 121,810 | -1.25(-5.91%) |
Jul 19, 2006 | 19.70 | 21.40 | 19.69 | 21.15 | 170,858 | +1.69(+8.68%) |
Jul 18, 2006 | 19.20 | 19.85 | 19.20 | 19.46 | 142,462 | +0.36(+1.88%) |
Jul 17, 2006 | 19.12 | 20.07 | 19.10 | 19.10 | 124,944 | -0.20(-1.04%) |
Jul 14, 2006 | 19.11 | 19.57 | 19.05 | 19.30 | 158,112 | -0.10(-0.52%) |
Jul 13, 2006 | 20.16 | 20.16 | 19.10 | 19.40 | 203,836 | -1.02(-5.00%) |
Jul 12, 2006 | 19.98 | 20.94 | 19.98 | 20.42 | 117,211 | +0.52(+2.61%) |
Jul 11, 2006 | 19.38 | 20.35 | 19.38 | 19.90 | 133,169 | +0.12(+0.61%) |
Jul 10, 2006 | 21.12 | 21.61 | 19.25 | 19.78 | 262,006 | -1.32(-6.26%) |
Jul 07, 2006 | 23.50 | 23.55 | 20.92 | 21.10 | 294,890 | -2.33(-9.94%) |
Jul 06, 2006 | 22.00 | 23.79 | 22.00 | 23.43 | 284,480 | +1.10(+4.93%) |
Jul 05, 2006 | 21.95 | 22.39 | 21.50 | 22.33 | 205,557 | +0.38(+1.73%) |
Jul 03, 2006 | 22.07 | 22.15 | 21.70 | 21.95 | 127,505 | +0.22(+1.01%) |
Jun 30, 2006 | 21.44 | 22.80 | 21.25 | 21.73 | 285,566 | +0.64(+3.03%) |
Jun 29, 2006 | 19.97 | 21.19 | 19.79 | 21.09 | 239,300 | +1.28(+6.46%) |
Jun 28, 2006 | 20.00 | 20.00 | 19.66 | 19.81 | 81,541 | -0.24(-1.20%) |
Jun 27, 2006 | 20.50 | 20.69 | 20.01 | 20.05 | 114,885 | -0.34(-1.67%) |
Jun 26, 2006 | 20.03 | 21.22 | 20.03 | 20.39 | 144,800 | -0.16(-0.78%) |
Jun 23, 2006 | 20.44 | 21.22 | 19.80 | 20.55 | 125,709 | +0.26(+1.28%) |
Jun 22, 2006 | 20.71 | 20.89 | 20.05 | 20.29 | 72,834 | -0.56(-2.69%) |
Jun 21, 2006 | 20.98 | 21.49 | 20.54 | 20.85 | 226,146 | -0.36(-1.70%) |
Jun 20, 2006 | 19.90 | 21.65 | 19.83 | 21.21 | 317,140 | +1.16(+5.79%) |
Jun 19, 2006 | 21.53 | 21.85 | 19.84 | 20.05 | 230,801 | -1.65(-7.60%) |
Jun 16, 2006 | 22.25 | 22.50 | 21.32 | 21.70 | 131,558 | -0.84(-3.73%) |
Jun 15, 2006 | 20.75 | 22.75 | 20.56 | 22.54 | 314,365 | +1.99(+9.68%) |
Jun 14, 2006 | 19.10 | 20.81 | 18.75 | 20.55 | 211,625 | +0.79(+4.00%) |
Jun 13, 2006 | 22.52 | 22.52 | 19.42 | 19.76 | 414,617 | -3.06(-13.41%) |
Jun 12, 2006 | 23.70 | 24.12 | 22.82 | 22.82 | 172,649 | -0.93(-3.92%) |
Jun 09, 2006 | 24.20 | 25.40 | 23.58 | 23.75 | 170,488 | -0.33(-1.37%) |
Jun 08, 2006 | 25.65 | 25.69 | 22.75 | 24.08 | 407,917 | -2.09(-7.99%) |
Jun 07, 2006 | 24.81 | 26.44 | 24.81 | 26.17 | 272,829 | +1.17(+4.68%) |
Jun 06, 2006 | 26.80 | 26.96 | 24.30 | 25.00 | 457,842 | -1.90(-7.06%) |
Jun 05, 2006 | 26.76 | 27.53 | 26.00 | 26.90 | 191,466 | -0.30(-1.10%) |
Jun 02, 2006 | 27.97 | 28.50 | 26.75 | 27.20 | 293,118 | -0.38(-1.38%) |
Jun 01, 2006 | 27.56 | 27.60 | 26.62 | 27.58 | 170,749 | +0.22(+0.80%) |
May 31, 2006 | 28.10 | 28.21 | 26.66 | 27.36 | 217,646 | -0.67(-2.39%) |
May 30, 2006 | 27.60 | 28.58 | 27.48 | 28.03 | 269,745 | +0.60(+2.19%) |
May 26, 2006 | 27.68 | 28.68 | 27.10 | 27.43 | 295,916 | +0.08(+0.29%) |
May 25, 2006 | 26.20 | 27.50 | 26.17 | 27.35 | 284,783 | +1.55(+6.01%) |
May 24, 2006 | 27.00 | 27.70 | 25.16 | 25.80 | 336,804 | -1.29(-4.76%) |
May 23, 2006 | 26.89 | 28.79 | 26.49 | 27.09 | 348,467 | +0.03(+0.11%) |
May 22, 2006 | 28.78 | 28.78 | 25.05 | 27.06 | 507,797 | -1.64(-5.71%) |
May 19, 2006 | 27.01 | 28.70 | 26.01 | 28.70 | 493,136 | +1.60(+5.90%) |
May 18, 2006 | 28.46 | 29.95 | 26.26 | 27.10 | 515,325 | -1.46(-5.11%) |
May 17, 2006 | 31.49 | 31.49 | 28.05 | 28.56 | 582,465 | -2.62(-8.40%) |
May 16, 2006 | 30.11 | 31.90 | 28.40 | 31.18 | 748,785 | +1.39(+4.67%) |
May 15, 2006 | 27.94 | 30.19 | 26.16 | 29.79 | 1,333,749 | +2.64(+9.72%) |
May 12, 2006 | 27.28 | 27.90 | 25.38 | 27.15 | 1,330,518 | +1.80(+7.10%) |
May 11, 2006 | 25.48 | 26.50 | 24.84 | 25.35 | 640,219 | +1.04(+4.28%) |
May 10, 2006 | 23.75 | 24.80 | 23.72 | 24.31 | 214,873 | +0.59(+2.49%) |
May 09, 2006 | 24.95 | 25.74 | 23.65 | 23.72 | 195,397 | -1.11(-4.47%) |
May 08, 2006 | 25.00 | 25.75 | 24.21 | 24.83 | 111,936 | -0.03(-0.12%) |
May 05, 2006 | 24.57 | 25.60 | 24.00 | 24.86 | 143,790 | +0.54(+2.22%) |
May 04, 2006 | 24.04 | 24.97 | 23.64 | 24.32 | 104,525 | +0.64(+2.70%) |
May 03, 2006 | 24.08 | 24.14 | 23.54 | 23.68 | 92,747 | -0.52(-2.15%) |
May 02, 2006 | 24.38 | 24.53 | 23.87 | 24.20 | 52,560 | +0.15(+0.62%) |
May 01, 2006 | 25.53 | 26.18 | 23.81 | 24.05 | 279,795 | -1.13(-4.49%) |
Apr 28, 2006 | 24.40 | 25.60 | 24.24 | 25.18 | 449,000 | +0.99(+4.09%) |
Apr 27, 2006 | 21.80 | 24.47 | 21.20 | 24.19 | 532,165 | +2.56(+11.84%) |
Apr 26, 2006 | 21.65 | 21.89 | 21.34 | 21.63 | 56,615 | -0.05(-0.23%) |
Apr 25, 2006 | 22.13 | 22.25 | 21.00 | 21.68 | 130,930 | -0.53(-2.39%) |
Apr 24, 2006 | 22.54 | 22.54 | 22.00 | 22.21 | 56,980 | -0.28(-1.24%) |
Apr 21, 2006 | 22.84 | 22.84 | 21.81 | 22.49 | 126,793 | +0.06(+0.27%) |
Apr 20, 2006 | 22.76 | 22.86 | 22.10 | 22.43 | 65,524 | -0.07(-0.31%) |
Apr 19, 2006 | 23.32 | 23.50 | 22.18 | 22.50 | 369,176 | -0.47(-2.05%) |
Apr 18, 2006 | 21.60 | 23.00 | 21.60 | 22.97 | 652,002 | +1.44(+6.69%) |
Apr 17, 2006 | 19.10 | 22.16 | 19.09 | 21.53 | 838,570 | +2.45(+12.84%) |
Apr 13, 2006 | 18.68 | 19.35 | 18.68 | 19.08 | 130,627 | +0.35(+1.87%) |
Apr 12, 2006 | 18.56 | 19.28 | 18.50 | 18.73 | 67,617 | +0.17(+0.92%) |
Apr 11, 2006 | 18.52 | 19.05 | 18.38 | 18.56 | 69,076 | -0.55(-2.85%) |
Apr 10, 2006 | 19.75 | 19.75 | 18.51 | 19.11 | 166,828 | -0.66(-3.36%) |
Apr 07, 2006 | 20.00 | 20.14 | 19.26 | 19.77 | 172,065 | +0.00(+0.00%) |
Apr 06, 2006 | 18.89 | 19.85 | 18.71 | 19.77 | 346,931 | +1.34(+7.27%) |
Apr 05, 2006 | 18.81 | 20.10 | 18.10 | 18.43 | 650,076 | +0.72(+4.07%) |
Apr 04, 2006 | 17.25 | 18.00 | 16.63 | 17.71 | 174,279 | +0.98(+5.86%) |
Apr 03, 2006 | 15.50 | 17.00 | 15.50 | 16.73 | 201,110 | +1.33(+8.64%) |
Mar 31, 2006 | 15.29 | 15.95 | 15.22 | 15.40 | 154,063 | +0.11(+0.72%) |
Mar 30, 2006 | 15.20 | 15.80 | 14.82 | 15.29 | 118,572 | +0.34(+2.27%) |
Mar 29, 2006 | 15.21 | 15.21 | 14.91 | 14.95 | 56,640 | -0.26(-1.71%) |
Mar 28, 2006 | 15.32 | 15.66 | 15.21 | 15.21 | 23,034 | -0.25(-1.62%) |
Mar 27, 2006 | 15.01 | 15.46 | 14.96 | 15.46 | 35,449 | +0.31(+2.05%) |
Mar 24, 2006 | 14.75 | 15.30 | 14.75 | 15.15 | 31,641 | +0.13(+0.87%) |
Mar 23, 2006 | 15.15 | 15.28 | 14.95 | 15.02 | 15,800 | +0.07(+0.47%) |
Mar 22, 2006 | 15.10 | 15.70 | 14.95 | 14.95 | 36,500 | -0.31(-2.03%) |
Mar 21, 2006 | 14.80 | 15.70 | 14.61 | 15.26 | 38,027 | +0.40(+2.69%) |
Mar 20, 2006 | 14.54 | 14.96 | 14.54 | 14.86 | 7,796 | +0.25(+1.71%) |
Mar 17, 2006 | 14.50 | 14.93 | 14.50 | 14.61 | 49,403 | +0.09(+0.62%) |
Mar 16, 2006 | 14.64 | 14.99 | 14.52 | 14.52 | 45,336 | -0.09(-0.62%) |
Mar 15, 2006 | 14.56 | 15.10 | 14.51 | 14.61 | 46,486 | +0.00(+0.00%) |
Mar 14, 2006 | 14.61 | 14.98 | 14.50 | 14.61 | 42,106 | -0.05(-0.34%) |
Mar 13, 2006 | 15.11 | 15.36 | 14.52 | 14.66 | 29,543 | -0.56(-3.68%) |
Mar 10, 2006 | 14.97 | 15.23 | 14.80 | 15.22 | 12,549 | +0.40(+2.70%) |
Mar 09, 2006 | 14.55 | 14.96 | 14.55 | 14.82 | 35,014 | +0.31(+2.14%) |
Mar 08, 2006 | 14.52 | 14.59 | 14.50 | 14.51 | 39,316 | -0.11(-0.75%) |
Mar 07, 2006 | 15.25 | 15.25 | 14.40 | 14.62 | 100,073 | -0.68(-4.44%) |
Mar 06, 2006 | 15.86 | 15.95 | 15.12 | 15.30 | 33,509 | -0.32(-2.05%) |
Mar 03, 2006 | 15.71 | 16.00 | 15.51 | 15.62 | 26,841 | -0.37(-2.31%) |
Mar 02, 2006 | 15.98 | 16.33 | 15.50 | 15.99 | 65,939 | +0.46(+2.96%) |
Mar 01, 2006 | 16.00 | 16.50 | 15.25 | 15.53 | 237,332 | -0.37(-2.33%) |
Feb 28, 2006 | 18.81 | 18.50 | 15.90 | 15.90 | 423,479 | -2.91(-15.47%) |
Feb 27, 2006 | 18.48 | 19.30 | 17.70 | 18.81 | 321,963 | +0.12(+0.64%) |
Feb 24, 2006 | 16.91 | 19.28 | 16.91 | 18.69 | 467,363 | +1.94(+11.58%) |
Feb 23, 2006 | 16.91 | 16.99 | 16.75 | 16.75 | 17,903 | -0.12(-0.71%) |
Feb 22, 2006 | 16.63 | 17.00 | 16.48 | 16.87 | 40,553 | +0.40(+2.43%) |
Feb 21, 2006 | 16.09 | 16.94 | 16.00 | 16.47 | 12,524 | +0.41(+2.55%) |
Feb 17, 2006 | 16.01 | 16.26 | 15.92 | 16.06 | 23,881 | +0.05(+0.31%) |
Feb 16, 2006 | 16.48 | 16.54 | 16.00 | 16.01 | 88,600 | -0.53(-3.20%) |
Feb 15, 2006 | 17.00 | 17.01 | 16.42 | 16.54 | 26,313 | -0.46(-2.71%) |
Feb 14, 2006 | 16.68 | 17.16 | 16.32 | 17.00 | 26,961 | +0.22(+1.31%) |
Feb 13, 2006 | 16.67 | 17.18 | 16.67 | 16.78 | 8,140 | +0.10(+0.60%) |
Feb 10, 2006 | 17.12 | 17.12 | 16.52 | 16.68 | 31,402 | -0.44(-2.57%) |
Feb 09, 2006 | 16.65 | 17.76 | 16.60 | 17.12 | 48,020 | +0.30(+1.78%) |
Feb 08, 2006 | 17.50 | 17.50 | 16.75 | 16.82 | 36,783 | -0.39(-2.27%) |
Feb 07, 2006 | 17.12 | 17.92 | 17.00 | 17.21 | 23,489 | +0.05(+0.29%) |
Feb 06, 2006 | 18.01 | 18.01 | 17.00 | 17.16 | 28,850 | -0.94(-5.19%) |
Feb 03, 2006 | 18.73 | 18.73 | 17.90 | 18.10 | 42,245 | -0.49(-2.64%) |
Feb 02, 2006 | 17.90 | 19.49 | 17.63 | 18.59 | 170,939 | +0.99(+5.62%) |
Feb 01, 2006 | 16.63 | 17.91 | 16.63 | 17.60 | 63,966 | +1.01(+6.09%) |
Jan 31, 2006 | 16.51 | 16.77 | 16.51 | 16.59 | 13,128 | +0.09(+0.55%) |
Jan 30, 2006 | 16.74 | 17.03 | 16.31 | 16.50 | 15,084 | -0.32(-1.90%) |
Jan 27, 2006 | 17.26 | 17.32 | 16.66 | 16.82 | 43,823 | -0.50(-2.89%) |
Jan 26, 2006 | 17.20 | 17.85 | 17.03 | 17.32 | 86,306 | +0.43(+2.52%) |
Jan 25, 2006 | 17.50 | 17.50 | 16.62 | 16.89 | 79,245 | -0.64(-3.68%) |
Jan 24, 2006 | 17.71 | 17.74 | 17.48 | 17.54 | 42,034 | -0.34(-1.90%) |
Jan 23, 2006 | 17.62 | 17.88 | 17.50 | 17.88 | 102,776 | +0.16(+0.90%) |
Jan 20, 2006 | 17.99 | 17.99 | 17.70 | 17.72 | 47,627 | -0.34(-1.88%) |
Jan 19, 2006 | 18.08 | 18.31 | 18.02 | 18.06 | 111,896 | +0.05(+0.28%) |
Jan 18, 2006 | 17.88 | 18.18 | 17.88 | 18.01 | 105,068 | -0.30(-1.64%) |
Jan 17, 2006 | 17.88 | 18.90 | 17.54 | 18.31 | 165,294 | +0.50(+2.81%) |
Jan 13, 2006 | 17.55 | 17.87 | 17.38 | 17.81 | 57,487 | +0.33(+1.89%) |
Jan 12, 2006 | 17.98 | 17.98 | 17.37 | 17.48 | 62,000 | -0.47(-2.62%) |
Jan 11, 2006 | 17.78 | 18.00 | 17.47 | 17.95 | 43,621 | +0.09(+0.50%) |
Jan 10, 2006 | 17.36 | 17.99 | 17.10 | 17.86 | 75,053 | -0.04(-0.22%) |
Jan 09, 2006 | 17.08 | 18.38 | 16.72 | 17.90 | 295,570 | +0.82(+4.80%) |
Jan 06, 2006 | 16.13 | 17.12 | 16.13 | 17.08 | 307,635 | +0.93(+5.76%) |
Jan 05, 2006 | 14.94 | 16.85 | 14.76 | 16.15 | 270,844 | +1.36(+9.20%) |
Jan 04, 2006 | 14.91 | 15.00 | 14.67 | 14.79 | 63,447 | -0.16(-1.07%) |
Jan 03, 2006 | 14.70 | 15.13 | 14.60 | 14.95 | 78,393 | +0.25(+1.70%) |
Dec 30, 2005 | 14.45 | 14.70 | 14.45 | 14.70 | 45,768 | +0.10(+0.68%) |
Dec 29, 2005 | 14.65 | 14.74 | 14.45 | 14.60 | 94,225 | -0.15(-1.02%) |
Dec 28, 2005 | 14.40 | 14.80 | 14.40 | 14.75 | 101,000 | +0.01(+0.07%) |
Dec 27, 2005 | 14.77 | 15.00 | 13.94 | 14.74 | 561,400 | -0.21(-1.40%) |
Dec 23, 2005 | 15.13 | 15.35 | 14.60 | 14.95 | 55,047 | -0.33(-2.16%) |
Dec 22, 2005 | 15.31 | 15.50 | 15.00 | 15.28 | 107,955 | -0.19(-1.23%) |
Dec 21, 2005 | 14.72 | 15.60 | 14.55 | 15.47 | 215,006 | +0.54(+3.62%) |
Dec 20, 2005 | 14.85 | 15.00 | 14.62 | 14.93 | 156,708 | +0.00(+0.00%) |
Dec 19, 2005 | 14.54 | 14.95 | 14.45 | 14.93 | 129,805 | +0.12(+0.84%) |
Dec 16, 2005 | 14.45 | 14.88 | 14.43 | 14.80 | 107,782 | +0.32(+2.24%) |
Dec 15, 2005 | 14.07 | 14.88 | 13.84 | 14.48 | 149,042 | +0.23(+1.61%) |
Dec 14, 2005 | 13.89 | 14.39 | 13.89 | 14.25 | 68,046 | +0.31(+2.22%) |
Dec 13, 2005 | 13.60 | 14.20 | 13.60 | 13.94 | 82,766 | +0.27(+1.98%) |
Dec 12, 2005 | 13.23 | 13.75 | 13.16 | 13.67 | 101,865 | +0.32(+2.40%) |
Dec 09, 2005 | 13.62 | 13.75 | 13.22 | 13.35 | 130,311 | -0.40(-2.91%) |
Dec 08, 2005 | 13.85 | 13.87 | 13.59 | 13.75 | 40,577 | -0.06(-0.43%) |
Dec 07, 2005 | 13.51 | 13.87 | 13.50 | 13.81 | 56,973 | +0.14(+1.02%) |
Dec 06, 2005 | 13.66 | 13.73 | 13.36 | 13.67 | 75,630 | -0.01(-0.07%) |
Dec 05, 2005 | 13.73 | 13.90 | 13.63 | 13.68 | 71,544 | -0.21(-1.51%) |
Dec 02, 2005 | 13.30 | 14.00 | 13.20 | 13.89 | 191,109 | +0.54(+4.04%) |