Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.35 | 13.41 | 13.23 | 13.40 | 3,749,746 | +0.05(+0.40%) |
Dec 28, 2006 | 13.17 | 13.35 | 13.11 | 13.35 | 4,714,783 | +0.14(+1.05%) |
Dec 27, 2006 | 12.92 | 13.22 | 12.90 | 13.21 | 3,559,915 | +0.31(+2.40%) |
Dec 26, 2006 | 13.02 | 13.16 | 12.79 | 12.90 | 3,077,397 | -0.19(-1.44%) |
Dec 22, 2006 | 13.08 | 13.15 | 12.89 | 13.09 | 3,980,878 | +0.09(+0.72%) |
Dec 21, 2006 | 12.95 | 13.05 | 12.85 | 13.00 | 6,205,627 | +0.05(+0.37%) |
Dec 20, 2006 | 13.07 | 13.39 | 12.92 | 12.95 | 7,995,116 | -0.08(-0.62%) |
Dec 19, 2006 | 12.89 | 13.16 | 12.77 | 13.03 | 7,439,127 | +0.07(+0.50%) |
Dec 18, 2006 | 13.15 | 13.21 | 12.89 | 12.97 | 9,176,195 | -0.25(-1.89%) |
Dec 15, 2006 | 13.53 | 13.57 | 13.15 | 13.21 | 6,156,779 | -0.27(-1.98%) |
Dec 14, 2006 | 13.52 | 13.58 | 13.41 | 13.48 | 9,283,818 | +0.04(+0.26%) |
Dec 13, 2006 | 13.33 | 13.49 | 13.24 | 13.45 | 6,806,889 | +0.14(+1.04%) |
Dec 12, 2006 | 13.42 | 13.42 | 13.18 | 13.31 | 7,574,947 | -0.16(-1.20%) |
Dec 11, 2006 | 13.43 | 13.58 | 13.35 | 13.47 | 7,548,339 | -0.10(-0.71%) |
Dec 08, 2006 | 13.76 | 13.80 | 13.53 | 13.56 | 5,921,278 | -0.08(-0.55%) |
Dec 07, 2006 | 13.68 | 13.75 | 13.50 | 13.64 | 6,319,207 | -0.11(-0.81%) |
Dec 06, 2006 | 13.85 | 13.96 | 13.69 | 13.75 | 6,416,505 | -0.15(-1.07%) |
Dec 05, 2006 | 13.92 | 13.97 | 13.64 | 13.90 | 8,082,485 | +0.05(+0.35%) |
Dec 04, 2006 | 13.75 | 13.86 | 13.62 | 13.85 | 5,798,167 | +0.10(+0.71%) |
Dec 01, 2006 | 13.62 | 13.79 | 13.47 | 13.75 | 7,641,666 | +0.09(+0.64%) |
Nov 30, 2006 | 13.49 | 13.77 | 13.41 | 13.67 | 8,750,863 | +0.21(+1.53%) |
Nov 29, 2006 | 13.25 | 13.51 | 13.15 | 13.46 | 7,068,600 | +0.26(+1.95%) |
Nov 28, 2006 | 12.95 | 13.29 | 12.95 | 13.20 | 5,804,918 | +0.26(+2.00%) |
Nov 27, 2006 | 13.09 | 13.21 | 12.93 | 12.94 | 9,344,977 | -0.10(-0.77%) |
Nov 24, 2006 | 12.93 | 13.05 | 12.89 | 13.04 | 2,291,467 | +0.16(+1.27%) |
Nov 22, 2006 | 13.06 | 13.07 | 12.65 | 12.88 | 7,384,720 | -0.17(-1.29%) |
Nov 21, 2006 | 12.87 | 13.10 | 12.80 | 13.05 | 7,560,650 | +0.26(+2.07%) |
Nov 20, 2006 | 12.59 | 12.84 | 12.53 | 12.78 | 6,378,380 | +0.12(+0.95%) |
Nov 17, 2006 | 12.53 | 12.78 | 12.32 | 12.66 | 9,069,763 | -0.02(-0.12%) |
Nov 16, 2006 | 13.17 | 13.23 | 12.63 | 12.68 | 7,440,319 | -0.39(-2.99%) |
Nov 15, 2006 | 12.78 | 13.24 | 12.76 | 13.07 | 9,466,897 | +0.31(+2.47%) |
Nov 14, 2006 | 12.82 | 12.87 | 12.65 | 12.75 | 5,812,066 | +0.05(+0.38%) |
Nov 13, 2006 | 12.75 | 12.79 | 12.59 | 12.71 | 6,030,887 | -0.20(-1.56%) |
Nov 10, 2006 | 13.02 | 13.08 | 12.83 | 12.91 | 7,744,921 | -0.23(-1.76%) |
Nov 09, 2006 | 13.04 | 13.22 | 12.88 | 13.14 | 11,001,426 | +0.26(+2.01%) |
Nov 08, 2006 | 12.50 | 12.89 | 12.46 | 12.88 | 7,750,084 | +0.36(+2.90%) |
Nov 07, 2006 | 12.75 | 12.79 | 12.47 | 12.52 | 7,290,996 | -0.17(-1.37%) |
Nov 06, 2006 | 12.59 | 12.80 | 12.55 | 12.69 | 7,584,876 | +0.07(+0.52%) |
Nov 03, 2006 | 12.46 | 12.66 | 12.43 | 12.63 | 8,926,397 | +0.40(+3.23%) |
Nov 02, 2006 | 12.31 | 12.38 | 12.02 | 12.23 | 12,910,452 | -0.15(-1.24%) |
Nov 01, 2006 | 12.83 | 12.93 | 12.35 | 12.38 | 13,045,081 | -0.75(-5.70%) |
Oct 31, 2006 | 12.89 | 13.19 | 12.73 | 13.13 | 9,001,852 | +0.19(+1.48%) |
Oct 30, 2006 | 13.28 | 13.28 | 12.88 | 12.94 | 5,495,550 | -0.33(-2.52%) |
Oct 27, 2006 | 13.46 | 13.52 | 13.22 | 13.28 | 5,196,110 | -0.18(-1.37%) |
Oct 26, 2006 | 13.48 | 13.53 | 13.22 | 13.46 | 6,181,799 | +0.01(+0.09%) |
Oct 25, 2006 | 12.86 | 13.57 | 12.66 | 13.45 | 8,830,687 | +0.59(+4.60%) |
Oct 24, 2006 | 12.59 | 12.90 | 12.42 | 12.85 | 9,086,045 | +0.18(+1.39%) |
Oct 23, 2006 | 12.27 | 12.76 | 12.20 | 12.68 | 9,376,351 | +0.29(+2.38%) |
Oct 20, 2006 | 12.42 | 12.50 | 12.26 | 12.38 | 7,264,785 | +0.08(+0.63%) |
Oct 19, 2006 | 12.11 | 12.38 | 12.07 | 12.31 | 6,198,875 | +0.31(+2.62%) |
Oct 18, 2006 | 12.05 | 12.26 | 11.86 | 11.99 | 5,672,672 | -0.06(-0.48%) |
Oct 17, 2006 | 12.44 | 12.46 | 11.81 | 12.05 | 8,472,472 | -0.32(-2.59%) |
Oct 16, 2006 | 11.83 | 12.41 | 11.69 | 12.37 | 8,750,863 | +0.60(+5.14%) |
Oct 13, 2006 | 11.43 | 11.77 | 11.40 | 11.76 | 11,402,929 | +0.37(+3.20%) |
Oct 12, 2006 | 11.19 | 11.42 | 11.14 | 11.40 | 6,616,264 | +0.30(+2.75%) |
Oct 11, 2006 | 11.31 | 11.36 | 11.09 | 11.09 | 8,305,675 | -0.21(-1.89%) |
Oct 10, 2006 | 11.22 | 11.38 | 11.11 | 11.31 | 6,975,671 | -0.02(-0.16%) |
Oct 09, 2006 | 11.26 | 11.57 | 11.26 | 11.33 | 9,396,604 | +0.15(+1.33%) |
Oct 06, 2006 | 10.95 | 11.20 | 10.87 | 11.18 | 6,233,823 | +0.11(+0.98%) |
Oct 05, 2006 | 11.09 | 11.33 | 10.95 | 11.07 | 7,991,542 | +0.34(+3.14%) |
Oct 04, 2006 | 10.60 | 10.80 | 10.15 | 10.73 | 11,094,752 | +0.17(+1.62%) |
Oct 03, 2006 | 10.90 | 10.96 | 10.52 | 10.56 | 10,602,305 | -0.60(-5.41%) |
Oct 02, 2006 | 11.35 | 11.45 | 11.05 | 11.16 | 8,871,592 | -0.31(-2.72%) |
Sep 29, 2006 | 11.81 | 11.88 | 11.35 | 11.48 | 10,043,537 | -0.44(-3.66%) |
Sep 28, 2006 | 11.90 | 12.01 | 11.74 | 11.91 | 9,736,949 | +0.09(+0.79%) |
Sep 27, 2006 | 11.67 | 11.87 | 11.37 | 11.82 | 11,136,054 | +0.31(+2.67%) |
Sep 26, 2006 | 11.06 | 11.53 | 11.06 | 11.51 | 9,497,874 | +0.46(+4.12%) |
Sep 25, 2006 | 10.91 | 11.13 | 10.67 | 11.06 | 8,967,302 | +0.02(+0.14%) |
Sep 22, 2006 | 11.38 | 11.39 | 11.03 | 11.04 | 7,181,784 | -0.21(-1.90%) |
Sep 21, 2006 | 11.05 | 11.42 | 11.00 | 11.26 | 8,229,822 | +0.30(+2.73%) |
Sep 20, 2006 | 10.96 | 11.26 | 10.93 | 10.96 | 9,130,921 | -0.13(-1.18%) |
Sep 19, 2006 | 11.47 | 11.48 | 10.99 | 11.09 | 6,982,422 | -0.36(-3.17%) |
Sep 18, 2006 | 11.37 | 11.58 | 11.15 | 11.45 | 8,566,196 | +0.39(+3.51%) |
Sep 15, 2006 | 11.08 | 11.22 | 11.02 | 11.06 | 13,844,513 | -0.04(-0.39%) |
Sep 14, 2006 | 11.61 | 11.75 | 11.09 | 11.10 | 15,634,796 | -0.44(-3.84%) |
Sep 13, 2006 | 11.31 | 11.58 | 11.19 | 11.55 | 8,179,386 | +0.28(+2.50%) |
Sep 12, 2006 | 11.48 | 11.64 | 11.24 | 11.27 | 8,051,906 | -0.19(-1.67%) |
Sep 11, 2006 | 11.72 | 11.76 | 11.45 | 11.46 | 12,422,374 | -0.54(-4.53%) |
Sep 08, 2006 | 12.44 | 12.51 | 11.97 | 12.00 | 6,483,621 | -0.49(-3.89%) |
Sep 07, 2006 | 12.63 | 12.69 | 12.45 | 12.49 | 6,289,422 | -0.25(-1.96%) |
Sep 06, 2006 | 13.14 | 13.14 | 12.68 | 12.74 | 8,071,763 | -0.49(-3.73%) |
Sep 05, 2006 | 13.06 | 13.27 | 13.02 | 13.23 | 3,486,842 | -0.02(-0.11%) |
Sep 01, 2006 | 13.30 | 13.34 | 13.18 | 13.24 | 3,649,270 | +0.00(+0.02%) |
Aug 31, 2006 | 13.22 | 13.46 | 13.19 | 13.24 | 6,500,698 | +0.05(+0.34%) |
Aug 30, 2006 | 13.21 | 13.30 | 12.92 | 13.20 | 6,827,143 | -0.01(-0.06%) |
Aug 29, 2006 | 13.35 | 13.35 | 13.00 | 13.20 | 7,243,340 | -0.25(-1.85%) |
Aug 28, 2006 | 13.44 | 13.64 | 13.36 | 13.45 | 3,361,348 | -0.16(-1.18%) |
Aug 25, 2006 | 13.63 | 13.71 | 13.52 | 13.62 | 3,550,384 | +0.08(+0.58%) |
Aug 24, 2006 | 13.62 | 13.62 | 13.48 | 13.54 | 2,689,793 | -0.03(-0.24%) |
Aug 23, 2006 | 13.61 | 13.69 | 13.46 | 13.57 | 3,761,660 | -0.03(-0.24%) |
Aug 22, 2006 | 13.62 | 13.67 | 13.42 | 13.60 | 2,541,265 | +0.04(+0.26%) |
Aug 21, 2006 | 13.65 | 13.70 | 13.46 | 13.57 | 2,607,983 | +0.14(+1.01%) |
Aug 18, 2006 | 13.48 | 13.54 | 13.22 | 13.43 | 3,563,887 | +0.03(+0.19%) |
Aug 17, 2006 | 13.44 | 13.44 | 13.15 | 13.41 | 6,796,563 | -0.15(-1.08%) |
Aug 16, 2006 | 13.67 | 13.86 | 13.48 | 13.55 | 5,048,773 | -0.02(-0.15%) |
Aug 15, 2006 | 13.53 | 13.58 | 13.40 | 13.57 | 3,629,017 | +0.16(+1.22%) |
Aug 14, 2006 | 13.57 | 13.57 | 13.30 | 13.41 | 5,289,834 | -0.31(-2.26%) |
Aug 11, 2006 | 13.86 | 13.90 | 13.62 | 13.72 | 5,980,054 | -0.16(-1.13%) |
Aug 10, 2006 | 14.03 | 14.03 | 13.76 | 13.87 | 6,903,392 | -0.21(-1.48%) |
Aug 09, 2006 | 13.89 | 14.23 | 13.85 | 14.08 | 9,199,228 | +0.35(+2.53%) |
Aug 08, 2006 | 13.42 | 13.84 | 13.38 | 13.74 | 7,699,250 | +0.32(+2.36%) |
Aug 07, 2006 | 13.26 | 13.52 | 13.15 | 13.42 | 5,540,029 | +0.29(+2.21%) |
Aug 04, 2006 | 13.48 | 13.59 | 13.01 | 13.13 | 4,851,795 | -0.33(-2.43%) |
Aug 03, 2006 | 13.34 | 13.58 | 13.34 | 13.46 | 3,245,782 | -0.17(-1.22%) |
Aug 02, 2006 | 13.82 | 13.87 | 13.43 | 13.62 | 8,124,185 | +0.03(+0.24%) |
Aug 01, 2006 | 13.41 | 13.62 | 13.18 | 13.59 | 5,020,577 | +0.18(+1.37%) |
Jul 31, 2006 | 13.45 | 13.56 | 13.28 | 13.41 | 3,920,513 | +0.16(+1.18%) |
Jul 28, 2006 | 13.27 | 13.40 | 13.15 | 13.25 | 3,954,667 | +0.10(+0.77%) |
Jul 27, 2006 | 13.57 | 13.70 | 13.08 | 13.15 | 7,196,478 | -0.27(-2.03%) |
Jul 26, 2006 | 12.95 | 13.55 | 12.91 | 13.42 | 6,875,593 | +0.43(+3.27%) |
Jul 25, 2006 | 12.76 | 13.07 | 12.76 | 13.00 | 5,498,727 | +0.42(+3.36%) |
Jul 24, 2006 | 12.08 | 12.57 | 12.05 | 12.57 | 6,489,975 | +0.42(+3.44%) |
Jul 21, 2006 | 12.43 | 12.48 | 12.09 | 12.15 | 4,911,365 | -0.21(-1.69%) |
Jul 20, 2006 | 12.83 | 12.89 | 12.35 | 12.36 | 5,978,863 | -0.43(-3.36%) |
Jul 19, 2006 | 12.59 | 12.90 | 12.55 | 12.79 | 4,997,146 | +0.13(+1.01%) |
Jul 18, 2006 | 12.88 | 13.00 | 12.50 | 12.67 | 5,202,067 | -0.13(-1.00%) |
Jul 17, 2006 | 13.12 | 13.22 | 12.72 | 12.79 | 5,576,168 | -0.51(-3.86%) |
Jul 14, 2006 | 13.15 | 13.35 | 13.02 | 13.31 | 6,462,176 | +0.29(+2.20%) |
Jul 13, 2006 | 13.29 | 13.33 | 12.94 | 13.02 | 5,365,290 | -0.08(-0.61%) |
Jul 12, 2006 | 13.24 | 13.29 | 13.07 | 13.10 | 4,397,075 | -0.08(-0.57%) |
Jul 11, 2006 | 12.99 | 13.25 | 12.96 | 13.18 | 4,666,730 | +0.31(+2.39%) |
Jul 10, 2006 | 12.97 | 13.06 | 12.77 | 12.87 | 5,999,117 | -0.28(-2.14%) |
Jul 07, 2006 | 13.58 | 13.64 | 12.99 | 13.15 | 6,009,839 | -0.36(-2.68%) |
Jul 06, 2006 | 13.80 | 13.84 | 13.42 | 13.51 | 7,068,600 | -0.60(-4.23%) |
Jul 05, 2006 | 14.17 | 14.18 | 13.77 | 14.11 | 4,241,398 | -0.06(-0.41%) |
Jul 03, 2006 | 14.01 | 14.27 | 13.98 | 14.17 | 2,353,420 | +0.22(+1.61%) |
Jun 30, 2006 | 13.98 | 14.17 | 13.76 | 13.94 | 4,829,158 | +0.09(+0.64%) |
Jun 29, 2006 | 13.46 | 13.92 | 13.46 | 13.86 | 5,150,440 | +0.57(+4.28%) |
Jun 28, 2006 | 13.04 | 13.32 | 13.04 | 13.29 | 5,436,774 | +0.39(+3.03%) |
Jun 27, 2006 | 13.10 | 13.44 | 12.84 | 12.90 | 6,612,690 | -0.06(-0.45%) |
Jun 26, 2006 | 12.64 | 13.03 | 12.46 | 12.96 | 5,782,678 | +0.49(+3.94%) |
Jun 23, 2006 | 12.11 | 12.57 | 12.08 | 12.46 | 6,059,878 | +0.43(+3.60%) |
Jun 22, 2006 | 12.05 | 12.14 | 11.83 | 12.03 | 4,377,616 | -0.03(-0.21%) |
Jun 21, 2006 | 11.91 | 12.35 | 11.91 | 12.06 | 4,997,146 | +0.23(+1.98%) |
Jun 20, 2006 | 11.90 | 12.15 | 11.77 | 11.82 | 5,696,897 | +0.04(+0.34%) |
Jun 19, 2006 | 12.23 | 12.24 | 11.65 | 11.78 | 5,523,746 | -0.43(-3.53%) |
Jun 16, 2006 | 12.21 | 12.38 | 11.92 | 12.21 | 6,871,225 | -0.09(-0.72%) |
Jun 15, 2006 | 12.09 | 12.37 | 12.09 | 12.30 | 7,827,525 | +0.36(+3.04%) |
Jun 14, 2006 | 11.72 | 12.15 | 11.61 | 11.94 | 9,608,277 | +0.33(+2.82%) |
Jun 13, 2006 | 11.69 | 12.00 | 11.50 | 11.61 | 12,992,262 | -0.56(-4.63%) |
Jun 12, 2006 | 12.72 | 12.78 | 12.14 | 12.17 | 7,330,312 | -0.43(-3.42%) |
Jun 09, 2006 | 13.05 | 13.14 | 12.46 | 12.61 | 6,505,463 | -0.16(-1.24%) |
Jun 08, 2006 | 12.39 | 12.78 | 12.08 | 12.76 | 11,982,349 | +0.10(+0.82%) |
Jun 07, 2006 | 13.22 | 13.22 | 12.65 | 12.66 | 8,407,739 | -0.70(-5.24%) |
Jun 06, 2006 | 12.97 | 13.51 | 12.96 | 13.36 | 8,309,646 | +0.22(+1.71%) |
Jun 05, 2006 | 13.93 | 13.94 | 13.10 | 13.14 | 8,226,248 | -0.66(-4.80%) |
Jun 02, 2006 | 13.90 | 13.96 | 13.66 | 13.80 | 5,890,302 | +0.07(+0.48%) |
Jun 01, 2006 | 13.22 | 13.77 | 13.17 | 13.73 | 7,370,423 | +0.20(+1.49%) |
May 31, 2006 | 13.29 | 13.69 | 13.28 | 13.53 | 7,129,362 | +0.21(+1.57%) |
May 30, 2006 | 13.98 | 14.04 | 13.29 | 13.32 | 8,640,063 | -0.17(-1.27%) |
May 26, 2006 | 13.22 | 13.55 | 13.12 | 13.49 | 5,515,009 | +0.23(+1.77%) |
May 25, 2006 | 12.80 | 13.27 | 12.80 | 13.26 | 7,785,826 | +0.83(+6.64%) |
May 24, 2006 | 12.69 | 12.83 | 12.20 | 12.43 | 11,283,391 | -0.41(-3.16%) |
May 23, 2006 | 13.19 | 13.38 | 12.77 | 12.84 | 8,046,346 | -0.02(-0.12%) |
May 22, 2006 | 12.62 | 13.04 | 12.11 | 12.85 | 9,890,243 | -0.22(-1.69%) |
May 19, 2006 | 12.67 | 13.12 | 12.28 | 13.08 | 12,964,463 | +0.41(+3.20%) |
May 18, 2006 | 13.17 | 13.21 | 12.67 | 12.67 | 13,860,399 | -0.56(-4.21%) |
May 17, 2006 | 13.72 | 13.80 | 13.20 | 13.23 | 11,108,652 | -0.62(-4.51%) |
May 16, 2006 | 14.13 | 14.21 | 13.70 | 13.85 | 5,397,458 | -0.02(-0.13%) |
May 15, 2006 | 13.98 | 13.98 | 13.72 | 13.87 | 8,014,575 | -0.43(-2.99%) |
May 12, 2006 | 14.87 | 14.87 | 14.22 | 14.30 | 5,746,539 | -0.58(-3.88%) |
May 11, 2006 | 15.29 | 15.36 | 14.82 | 14.87 | 6,673,451 | -0.16(-1.09%) |
May 10, 2006 | 14.78 | 15.13 | 14.58 | 15.04 | 5,124,626 | +0.11(+0.76%) |
May 09, 2006 | 14.28 | 14.98 | 14.23 | 14.92 | 6,735,404 | +0.71(+4.98%) |
May 08, 2006 | 14.40 | 14.41 | 14.03 | 14.22 | 10,572,917 | -0.40(-2.74%) |
May 05, 2006 | 15.07 | 15.07 | 14.50 | 14.62 | 7,013,399 | -0.41(-2.73%) |
May 04, 2006 | 14.77 | 15.15 | 14.63 | 15.03 | 5,603,173 | -0.38(-2.48%) |
May 03, 2006 | 15.67 | 15.76 | 15.27 | 15.41 | 5,567,431 | -0.26(-1.65%) |
May 02, 2006 | 15.54 | 15.71 | 15.44 | 15.67 | 4,028,931 | +0.26(+1.68%) |
May 01, 2006 | 15.49 | 15.65 | 15.30 | 15.41 | 4,423,286 | +0.25(+1.66%) |
Apr 28, 2006 | 15.18 | 15.44 | 15.09 | 15.16 | 3,594,863 | +0.05(+0.30%) |
Apr 27, 2006 | 15.01 | 15.53 | 14.79 | 15.11 | 4,401,444 | -0.09(-0.60%) |
Apr 26, 2006 | 15.49 | 15.65 | 15.13 | 15.20 | 5,045,199 | -0.25(-1.65%) |
Apr 25, 2006 | 16.00 | 16.07 | 15.37 | 15.46 | 5,370,850 | -0.32(-2.03%) |
Apr 24, 2006 | 15.92 | 15.99 | 15.66 | 15.78 | 4,358,553 | -0.14(-0.89%) |
Apr 21, 2006 | 15.57 | 15.94 | 15.57 | 15.92 | 4,053,951 | +0.34(+2.18%) |
Apr 20, 2006 | 16.01 | 16.09 | 15.52 | 15.58 | 4,433,215 | -0.51(-3.18%) |
Apr 19, 2006 | 15.70 | 16.10 | 15.54 | 16.09 | 4,347,433 | +0.39(+2.47%) |
Apr 18, 2006 | 15.57 | 15.86 | 15.42 | 15.70 | 4,726,697 | +0.37(+2.40%) |
Apr 17, 2006 | 15.37 | 15.48 | 15.29 | 15.33 | 2,839,513 | +0.22(+1.47%) |
Apr 13, 2006 | 15.05 | 15.16 | 14.74 | 15.11 | 2,823,230 | +0.07(+0.44%) |
Apr 12, 2006 | 15.26 | 15.30 | 14.82 | 15.05 | 3,365,319 | -0.19(-1.24%) |
Apr 11, 2006 | 15.36 | 15.41 | 14.88 | 15.24 | 4,275,949 | +0.06(+0.36%) |
Apr 10, 2006 | 15.11 | 15.36 | 15.10 | 15.18 | 4,688,175 | +0.26(+1.77%) |
Apr 07, 2006 | 14.80 | 15.02 | 14.69 | 14.92 | 4,991,586 | -0.05(-0.30%) |
Apr 06, 2006 | 14.93 | 15.07 | 14.74 | 14.96 | 4,741,391 | +0.23(+1.57%) |
Apr 05, 2006 | 14.43 | 14.73 | 14.31 | 14.73 | 4,073,410 | +0.39(+2.70%) |
Apr 04, 2006 | 14.33 | 14.51 | 14.19 | 14.34 | 3,706,855 | +0.09(+0.64%) |
Apr 03, 2006 | 14.89 | 14.89 | 14.11 | 14.25 | 3,552,370 | +0.30(+2.18%) |
Mar 31, 2006 | 14.03 | 14.10 | 13.79 | 13.95 | 4,404,224 | -0.40(-2.77%) |
Mar 30, 2006 | 14.67 | 14.83 | 14.35 | 14.35 | 3,447,526 | -0.15(-1.06%) |
Mar 29, 2006 | 14.37 | 14.59 | 14.26 | 14.50 | 5,203,656 | +0.12(+0.86%) |
Mar 28, 2006 | 14.27 | 14.57 | 14.24 | 14.38 | 4,016,620 | +0.25(+1.76%) |
Mar 27, 2006 | 14.05 | 14.30 | 13.89 | 14.13 | 2,628,237 | -0.07(-0.50%) |
Mar 24, 2006 | 14.03 | 14.35 | 13.98 | 14.20 | 3,520,996 | +0.16(+1.17%) |
Mar 23, 2006 | 13.96 | 14.10 | 13.71 | 14.03 | 4,248,547 | +0.18(+1.33%) |
Mar 22, 2006 | 13.77 | 14.08 | 13.68 | 13.85 | 3,650,065 | -0.00(-0.02%) |
Mar 21, 2006 | 13.60 | 14.11 | 13.60 | 13.85 | 3,938,385 | +0.04(+0.29%) |
Mar 20, 2006 | 13.92 | 14.20 | 13.70 | 13.81 | 3,700,898 | -0.35(-2.49%) |
Mar 17, 2006 | 14.47 | 14.49 | 14.15 | 14.16 | 3,564,284 | -0.30(-2.09%) |
Mar 16, 2006 | 14.22 | 14.76 | 14.21 | 14.47 | 4,550,766 | +0.15(+1.02%) |
Mar 15, 2006 | 14.23 | 14.37 | 14.10 | 14.32 | 4,646,476 | -0.05(-0.37%) |
Mar 14, 2006 | 14.35 | 14.57 | 14.06 | 14.37 | 6,006,265 | +0.11(+0.74%) |
Mar 13, 2006 | 14.00 | 14.41 | 13.98 | 14.27 | 3,985,644 | +0.34(+2.42%) |
Mar 10, 2006 | 13.85 | 14.10 | 13.74 | 13.93 | 3,522,982 | +0.04(+0.29%) |
Mar 09, 2006 | 14.10 | 14.28 | 13.77 | 13.89 | 5,212,790 | +0.10(+0.73%) |
Mar 08, 2006 | 14.15 | 14.27 | 13.43 | 13.79 | 10,033,211 | -0.60(-4.17%) |
Mar 07, 2006 | 14.48 | 14.56 | 14.10 | 14.39 | 3,985,246 | -0.35(-2.36%) |
Mar 06, 2006 | 15.11 | 15.16 | 14.55 | 14.74 | 4,277,935 | -0.50(-3.27%) |
Mar 03, 2006 | 15.11 | 15.31 | 14.88 | 15.23 | 4,189,374 | +0.06(+0.40%) |
Mar 02, 2006 | 14.58 | 15.30 | 14.48 | 15.17 | 8,058,260 | +0.77(+5.31%) |
Mar 01, 2006 | 13.91 | 14.58 | 13.85 | 14.41 | 5,471,722 | +0.67(+4.88%) |
Feb 28, 2006 | 13.78 | 13.93 | 13.54 | 13.74 | 4,794,210 | -0.04(-0.31%) |
Feb 27, 2006 | 14.09 | 14.24 | 13.77 | 13.78 | 4,730,271 | -0.35(-2.48%) |
Feb 24, 2006 | 14.10 | 14.44 | 14.07 | 14.13 | 6,571,785 | +0.36(+2.63%) |
Feb 23, 2006 | 13.62 | 14.07 | 13.54 | 13.77 | 5,079,750 | -0.11(-0.82%) |
Feb 22, 2006 | 14.14 | 14.17 | 13.79 | 13.88 | 3,596,054 | -0.50(-3.45%) |
Feb 21, 2006 | 14.60 | 14.60 | 14.24 | 14.38 | 5,643,681 | +0.50(+3.61%) |
Feb 17, 2006 | 13.76 | 14.00 | 13.64 | 13.88 | 6,272,743 | +0.51(+3.82%) |
Feb 16, 2006 | 13.09 | 13.38 | 13.01 | 13.37 | 6,385,132 | +0.41(+3.17%) |
Feb 15, 2006 | 13.68 | 13.69 | 12.90 | 12.96 | 7,295,364 | -0.63(-4.65%) |
Feb 14, 2006 | 13.24 | 13.60 | 12.86 | 13.59 | 6,576,551 | +0.20(+1.47%) |
Feb 13, 2006 | 13.60 | 13.75 | 13.23 | 13.39 | 5,798,564 | -0.37(-2.69%) |
Feb 10, 2006 | 14.03 | 14.18 | 13.53 | 13.76 | 6,208,407 | -0.30(-2.17%) |
Feb 09, 2006 | 14.81 | 15.06 | 14.02 | 14.07 | 7,931,574 | -0.51(-3.47%) |
Feb 08, 2006 | 15.11 | 15.11 | 14.41 | 14.57 | 10,827,878 | -0.73(-4.76%) |
Feb 07, 2006 | 16.09 | 16.09 | 14.91 | 15.30 | 9,453,395 | -0.90(-5.56%) |
Feb 06, 2006 | 15.91 | 16.21 | 15.86 | 16.20 | 5,306,911 | +0.51(+3.24%) |
Feb 03, 2006 | 15.54 | 15.70 | 15.12 | 15.69 | 4,589,288 | +0.13(+0.81%) |
Feb 02, 2006 | 15.67 | 15.74 | 15.19 | 15.57 | 6,017,782 | -0.15(-0.96%) |
Feb 01, 2006 | 15.61 | 16.16 | 15.36 | 15.72 | 8,232,205 | +0.11(+0.68%) |
Jan 31, 2006 | 15.56 | 15.76 | 15.37 | 15.61 | 6,298,556 | -0.01(-0.05%) |
Jan 30, 2006 | 15.11 | 15.76 | 15.10 | 15.62 | 3,452,689 | +0.53(+3.49%) |
Jan 27, 2006 | 15.07 | 15.30 | 15.03 | 15.09 | 3,049,994 | +0.29(+1.97%) |
Jan 26, 2006 | 14.47 | 14.84 | 14.06 | 14.80 | 4,260,858 | +0.42(+2.94%) |
Jan 25, 2006 | 15.05 | 15.11 | 14.31 | 14.38 | 6,042,007 | -0.67(-4.45%) |
Jan 24, 2006 | 14.86 | 15.16 | 14.69 | 15.05 | 4,086,119 | -0.12(-0.78%) |
Jan 23, 2006 | 14.43 | 15.19 | 14.25 | 15.17 | 6,820,391 | +0.79(+5.52%) |
Jan 20, 2006 | 14.46 | 14.76 | 14.37 | 14.37 | 7,918,866 | +0.18(+1.24%) |
Jan 19, 2006 | 13.58 | 14.25 | 13.54 | 14.20 | 3,366,908 | +0.64(+4.70%) |
Jan 18, 2006 | 13.91 | 13.91 | 13.31 | 13.56 | 5,081,338 | -0.35(-2.50%) |
Jan 17, 2006 | 13.90 | 13.98 | 13.62 | 13.91 | 3,308,926 | +0.49(+3.66%) |
Jan 13, 2006 | 13.09 | 13.45 | 13.04 | 13.42 | 2,747,775 | +0.26(+2.01%) |
Jan 12, 2006 | 13.22 | 13.43 | 13.07 | 13.15 | 4,264,035 | +0.09(+0.66%) |
Jan 11, 2006 | 13.19 | 13.22 | 12.97 | 13.07 | 3,041,257 | -0.13(-0.99%) |
Jan 10, 2006 | 13.25 | 13.27 | 13.12 | 13.20 | 2,246,591 | +0.02(+0.15%) |
Jan 09, 2006 | 13.09 | 13.26 | 12.98 | 13.18 | 2,999,955 | +0.08(+0.62%) |
Jan 06, 2006 | 13.09 | 13.22 | 12.99 | 13.10 | 2,763,263 | +0.14(+1.09%) |
Jan 05, 2006 | 13.19 | 13.20 | 12.88 | 12.96 | 3,730,286 | -0.36(-2.69%) |
Jan 04, 2006 | 12.81 | 13.34 | 12.69 | 13.31 | 4,591,274 | +0.48(+3.75%) |