Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.08 | 13.15 | 12.97 | 13.12 | 250,152 | +0.02(+0.13%) |
Dec 28, 2006 | 13.35 | 13.39 | 13.07 | 13.10 | 321,181 | -0.23(-1.70%) |
Dec 27, 2006 | 13.16 | 13.35 | 13.14 | 13.33 | 278,817 | +0.20(+1.52%) |
Dec 26, 2006 | 12.94 | 13.15 | 12.91 | 13.13 | 150,805 | +0.23(+1.75%) |
Dec 22, 2006 | 13.01 | 13.01 | 12.87 | 12.90 | 102,455 | -0.10(-0.74%) |
Dec 21, 2006 | 12.91 | 13.07 | 12.89 | 13.00 | 213,084 | +0.12(+0.94%) |
Dec 20, 2006 | 12.80 | 13.00 | 12.74 | 12.87 | 169,915 | +0.15(+1.16%) |
Dec 19, 2006 | 12.73 | 12.76 | 12.56 | 12.73 | 237,144 | -0.08(-0.61%) |
Dec 18, 2006 | 12.96 | 13.05 | 12.73 | 12.80 | 222,294 | -0.17(-1.34%) |
Dec 15, 2006 | 13.00 | 13.08 | 12.94 | 12.98 | 326,476 | -0.03(-0.27%) |
Dec 14, 2006 | 12.94 | 13.26 | 12.89 | 13.01 | 188,564 | +0.10(+0.81%) |
Dec 13, 2006 | 13.11 | 13.19 | 12.81 | 12.91 | 323,483 | -0.14(-1.07%) |
Dec 12, 2006 | 13.06 | 13.21 | 13.04 | 13.05 | 365,156 | -0.03(-0.27%) |
Dec 11, 2006 | 13.05 | 13.16 | 13.05 | 13.08 | 103,721 | +0.01(+0.07%) |
Dec 08, 2006 | 12.86 | 13.21 | 12.86 | 13.07 | 308,633 | +0.21(+1.62%) |
Dec 07, 2006 | 13.04 | 13.09 | 12.71 | 12.87 | 270,874 | -0.18(-1.40%) |
Dec 06, 2006 | 12.90 | 13.07 | 12.90 | 13.05 | 170,145 | +0.03(+0.27%) |
Dec 05, 2006 | 12.98 | 13.07 | 12.86 | 13.01 | 292,977 | +0.08(+0.60%) |
Dec 04, 2006 | 12.63 | 13.06 | 12.62 | 12.93 | 332,347 | +0.30(+2.41%) |
Dec 01, 2006 | 12.66 | 12.83 | 12.37 | 12.63 | 364,350 | -0.14(-1.09%) |
Nov 30, 2006 | 12.40 | 12.90 | 12.35 | 12.77 | 769,683 | +0.49(+3.96%) |
Nov 29, 2006 | 12.22 | 12.34 | 12.17 | 12.28 | 272,025 | +0.11(+0.93%) |
Nov 28, 2006 | 11.98 | 12.20 | 11.87 | 12.17 | 324,174 | +0.18(+1.52%) |
Nov 27, 2006 | 12.28 | 12.32 | 11.90 | 11.99 | 428,241 | -0.35(-2.82%) |
Nov 24, 2006 | 12.22 | 12.40 | 12.22 | 12.34 | 129,623 | +0.06(+0.50%) |
Nov 22, 2006 | 12.34 | 12.41 | 12.22 | 12.27 | 165,655 | -0.01(-0.07%) |
Nov 21, 2006 | 12.30 | 12.32 | 12.16 | 12.28 | 151,841 | +0.00(+0.00%) |
Nov 20, 2006 | 12.29 | 12.30 | 12.20 | 12.28 | 218,955 | -0.02(-0.14%) |
Nov 17, 2006 | 12.28 | 12.30 | 12.19 | 12.30 | 198,349 | -0.01(-0.07%) |
Nov 16, 2006 | 12.41 | 12.47 | 12.27 | 12.31 | 231,618 | -0.04(-0.35%) |
Nov 15, 2006 | 12.14 | 12.36 | 12.10 | 12.35 | 170,721 | +0.24(+2.01%) |
Nov 14, 2006 | 12.15 | 12.25 | 11.96 | 12.11 | 528,164 | -0.04(-0.36%) |
Nov 13, 2006 | 12.19 | 12.20 | 12.01 | 12.15 | 526,552 | -0.04(-0.36%) |
Nov 10, 2006 | 11.81 | 12.27 | 11.81 | 12.20 | 664,465 | +0.40(+3.39%) |
Nov 09, 2006 | 11.82 | 11.92 | 11.74 | 11.80 | 240,482 | -0.06(-0.51%) |
Nov 08, 2006 | 11.70 | 11.94 | 11.70 | 11.86 | 408,671 | +0.10(+0.81%) |
Nov 07, 2006 | 11.90 | 11.95 | 11.71 | 11.76 | 340,866 | -0.13(-1.10%) |
Nov 06, 2006 | 11.93 | 12.02 | 11.87 | 11.89 | 285,724 | +0.01(+0.07%) |
Nov 03, 2006 | 11.86 | 11.99 | 11.85 | 11.88 | 234,036 | +0.09(+0.74%) |
Nov 02, 2006 | 11.91 | 11.94 | 11.73 | 11.80 | 361,933 | -0.17(-1.45%) |
Nov 01, 2006 | 12.19 | 12.25 | 11.94 | 11.97 | 292,286 | -0.22(-1.78%) |
Oct 31, 2006 | 12.37 | 12.42 | 12.13 | 12.19 | 286,415 | -0.20(-1.61%) |
Oct 30, 2006 | 12.34 | 12.47 | 12.34 | 12.39 | 199,270 | -0.02(-0.14%) |
Oct 27, 2006 | 12.59 | 12.59 | 12.39 | 12.40 | 354,105 | -0.18(-1.45%) |
Oct 26, 2006 | 12.60 | 12.71 | 12.53 | 12.59 | 287,105 | +0.05(+0.42%) |
Oct 25, 2006 | 12.58 | 12.60 | 12.44 | 12.53 | 177,743 | -0.03(-0.21%) |
Oct 24, 2006 | 12.51 | 12.66 | 12.51 | 12.56 | 181,887 | -0.03(-0.28%) |
Oct 23, 2006 | 12.46 | 12.60 | 12.46 | 12.60 | 320,490 | +0.07(+0.55%) |
Oct 20, 2006 | 12.80 | 12.80 | 12.53 | 12.53 | 226,668 | -0.21(-1.64%) |
Oct 19, 2006 | 12.60 | 12.77 | 12.60 | 12.73 | 202,723 | +0.12(+0.96%) |
Oct 18, 2006 | 12.66 | 12.80 | 12.52 | 12.61 | 321,296 | -0.03(-0.27%) |
Oct 17, 2006 | 12.64 | 12.69 | 12.50 | 12.65 | 201,687 | -0.05(-0.41%) |
Oct 16, 2006 | 12.53 | 12.75 | 12.51 | 12.70 | 253,951 | +0.23(+1.88%) |
Oct 13, 2006 | 12.18 | 12.55 | 12.17 | 12.47 | 301,035 | +0.29(+2.35%) |
Oct 12, 2006 | 11.86 | 12.20 | 11.82 | 12.18 | 294,013 | +0.36(+3.01%) |
Oct 11, 2006 | 11.99 | 12.00 | 11.76 | 11.82 | 328,433 | -0.20(-1.66%) |
Oct 10, 2006 | 12.16 | 12.20 | 12.02 | 12.02 | 271,449 | -0.14(-1.14%) |
Oct 09, 2006 | 12.20 | 12.23 | 12.02 | 12.16 | 235,187 | -0.03(-0.28%) |
Oct 06, 2006 | 12.15 | 12.23 | 12.02 | 12.20 | 222,063 | +0.04(+0.36%) |
Oct 05, 2006 | 12.00 | 12.17 | 11.99 | 12.15 | 149,078 | +0.12(+1.01%) |
Oct 04, 2006 | 11.77 | 12.11 | 11.76 | 12.03 | 223,445 | +0.20(+1.69%) |
Oct 03, 2006 | 11.73 | 11.83 | 11.54 | 11.83 | 232,194 | +0.05(+0.44%) |
Oct 02, 2006 | 11.86 | 11.95 | 11.65 | 11.78 | 347,197 | -0.11(-0.95%) |
Sep 29, 2006 | 12.16 | 12.18 | 11.87 | 11.89 | 330,735 | -0.23(-1.93%) |
Sep 28, 2006 | 11.81 | 12.20 | 11.81 | 12.13 | 309,669 | +0.38(+3.25%) |
Sep 27, 2006 | 11.87 | 11.95 | 11.63 | 11.74 | 466,460 | -0.18(-1.53%) |
Sep 26, 2006 | 11.61 | 11.96 | 11.56 | 11.93 | 525,862 | +0.32(+2.77%) |
Sep 25, 2006 | 11.48 | 11.61 | 11.40 | 11.61 | 371,372 | +0.14(+1.21%) |
Sep 22, 2006 | 11.47 | 11.56 | 11.35 | 11.47 | 257,175 | -0.06(-0.53%) |
Sep 21, 2006 | 11.60 | 11.62 | 11.43 | 11.53 | 274,212 | -0.03(-0.23%) |
Sep 20, 2006 | 11.72 | 11.99 | 11.51 | 11.55 | 251,419 | -0.10(-0.82%) |
Sep 19, 2006 | 11.74 | 11.74 | 11.38 | 11.65 | 548,425 | -0.11(-0.96%) |
Sep 18, 2006 | 11.85 | 12.01 | 11.63 | 11.76 | 262,240 | -0.29(-2.38%) |
Sep 15, 2006 | 11.80 | 12.07 | 11.71 | 12.05 | 551,303 | +0.31(+2.66%) |
Sep 14, 2006 | 11.88 | 11.88 | 11.63 | 11.74 | 266,269 | -0.14(-1.17%) |
Sep 13, 2006 | 12.05 | 12.05 | 11.84 | 11.87 | 304,028 | -0.17(-1.44%) |
Sep 12, 2006 | 11.64 | 12.12 | 11.64 | 12.05 | 346,161 | +0.41(+3.51%) |
Sep 11, 2006 | 11.59 | 11.73 | 11.34 | 11.64 | 403,145 | -0.02(-0.15%) |
Sep 08, 2006 | 11.80 | 11.81 | 11.60 | 11.66 | 275,479 | -0.16(-1.32%) |
Sep 07, 2006 | 11.93 | 11.97 | 11.72 | 11.81 | 246,814 | -0.18(-1.52%) |
Sep 06, 2006 | 12.14 | 12.24 | 11.99 | 12.00 | 320,720 | -0.20(-1.64%) |
Sep 05, 2006 | 11.90 | 12.29 | 11.75 | 12.20 | 617,496 | +0.31(+2.63%) |
Sep 01, 2006 | 12.06 | 12.17 | 11.84 | 11.88 | 357,673 | -0.10(-0.80%) |
Aug 31, 2006 | 11.78 | 12.14 | 11.78 | 11.98 | 545,777 | +0.20(+1.70%) |
Aug 30, 2006 | 11.40 | 11.87 | 11.38 | 11.78 | 541,748 | +0.44(+3.91%) |
Aug 29, 2006 | 10.86 | 11.40 | 10.85 | 11.34 | 545,892 | +0.48(+4.40%) |
Aug 28, 2006 | 11.03 | 11.03 | 10.64 | 10.86 | 927,971 | -0.15(-1.34%) |
Aug 25, 2006 | 11.18 | 11.21 | 10.99 | 11.01 | 207,558 | -0.22(-1.94%) |
Aug 24, 2006 | 11.25 | 11.33 | 11.03 | 11.22 | 387,259 | -0.04(-0.39%) |
Aug 23, 2006 | 11.49 | 11.52 | 11.27 | 11.27 | 156,331 | -0.27(-2.33%) |
Aug 22, 2006 | 11.45 | 11.56 | 11.44 | 11.54 | 87,490 | +0.03(+0.23%) |
Aug 21, 2006 | 11.68 | 11.68 | 11.47 | 11.51 | 115,694 | -0.23(-1.92%) |
Aug 18, 2006 | 11.71 | 11.74 | 11.51 | 11.74 | 156,791 | +0.10(+0.82%) |
Aug 17, 2006 | 11.48 | 11.66 | 11.48 | 11.64 | 178,549 | +0.10(+0.90%) |
Aug 16, 2006 | 11.30 | 11.54 | 11.27 | 11.54 | 189,830 | +0.23(+2.07%) |
Aug 15, 2006 | 11.03 | 11.33 | 11.03 | 11.30 | 233,000 | +0.35(+3.17%) |
Aug 14, 2006 | 11.21 | 11.30 | 10.93 | 10.95 | 341,902 | -0.22(-1.94%) |
Aug 11, 2006 | 10.92 | 11.33 | 10.88 | 11.17 | 824,019 | +0.19(+1.74%) |
Aug 10, 2006 | 10.68 | 11.05 | 10.64 | 10.98 | 570,873 | +0.29(+2.68%) |
Aug 09, 2006 | 10.89 | 10.89 | 10.66 | 10.69 | 556,253 | -0.20(-1.83%) |
Aug 08, 2006 | 11.64 | 11.69 | 10.55 | 10.89 | 2,108,628 | -1.01(-8.47%) |
Aug 07, 2006 | 12.16 | 12.20 | 11.81 | 11.90 | 355,601 | -0.31(-2.56%) |
Aug 04, 2006 | 12.35 | 12.42 | 12.13 | 12.21 | 374,941 | -0.09(-0.71%) |
Aug 03, 2006 | 12.16 | 12.43 | 12.09 | 12.30 | 233,690 | +0.08(+0.64%) |
Aug 02, 2006 | 12.16 | 12.29 | 12.13 | 12.22 | 145,970 | +0.12(+1.00%) |
Aug 01, 2006 | 12.30 | 12.34 | 12.05 | 12.10 | 259,247 | -0.27(-2.18%) |
Jul 31, 2006 | 12.35 | 12.51 | 12.25 | 12.37 | 228,510 | +0.00(+0.00%) |
Jul 28, 2006 | 12.20 | 12.41 | 12.17 | 12.37 | 192,248 | +0.20(+1.64%) |
Jul 27, 2006 | 12.34 | 12.34 | 12.07 | 12.17 | 218,725 | -0.10(-0.85%) |
Jul 26, 2006 | 12.31 | 12.39 | 12.19 | 12.27 | 215,847 | -0.10(-0.77%) |
Jul 25, 2006 | 12.39 | 12.45 | 12.26 | 12.37 | 385,302 | -0.02(-0.14%) |
Jul 24, 2006 | 12.15 | 12.47 | 12.14 | 12.39 | 471,295 | +0.23(+1.93%) |
Jul 21, 2006 | 12.28 | 12.25 | 12.03 | 12.15 | 230,697 | -0.13(-1.06%) |
Jul 20, 2006 | 12.51 | 12.53 | 12.27 | 12.28 | 411,549 | -0.18(-1.46%) |
Jul 19, 2006 | 11.94 | 12.49 | 11.87 | 12.47 | 257,635 | +0.54(+4.52%) |
Jul 18, 2006 | 12.12 | 12.16 | 11.81 | 11.93 | 441,019 | -0.14(-1.15%) |
Jul 17, 2006 | 12.01 | 12.23 | 12.01 | 12.07 | 689,676 | +0.01(+0.07%) |
Jul 14, 2006 | 12.42 | 12.45 | 12.06 | 12.06 | 410,858 | -0.41(-3.28%) |
Jul 13, 2006 | 12.64 | 12.68 | 12.38 | 12.47 | 365,156 | -0.17(-1.37%) |
Jul 12, 2006 | 12.80 | 13.05 | 12.59 | 12.64 | 418,456 | -0.14(-1.09%) |
Jul 11, 2006 | 12.67 | 12.80 | 12.22 | 12.78 | 389,561 | +0.05(+0.41%) |
Jul 10, 2006 | 12.69 | 13.09 | 12.60 | 12.73 | 372,293 | +0.03(+0.27%) |
Jul 07, 2006 | 12.80 | 12.93 | 12.65 | 12.69 | 418,916 | -0.11(-0.88%) |
Jul 06, 2006 | 13.26 | 13.36 | 12.71 | 12.80 | 269,377 | -0.40(-3.03%) |
Jul 05, 2006 | 13.38 | 13.45 | 13.07 | 13.20 | 361,702 | -0.25(-1.87%) |
Jul 03, 2006 | 13.35 | 13.55 | 13.33 | 13.46 | 295,164 | +0.11(+0.85%) |
Jun 30, 2006 | 13.39 | 13.46 | 13.15 | 13.34 | 764,388 | -0.03(-0.19%) |
Jun 29, 2006 | 13.07 | 13.45 | 13.00 | 13.37 | 580,083 | +0.38(+2.94%) |
Jun 28, 2006 | 12.99 | 13.07 | 12.79 | 12.99 | 254,182 | +0.00(+0.00%) |
Jun 27, 2006 | 13.18 | 13.24 | 12.94 | 12.99 | 256,829 | -0.21(-1.58%) |
Jun 26, 2006 | 13.20 | 13.24 | 13.05 | 13.20 | 331,426 | +0.04(+0.33%) |
Jun 23, 2006 | 13.47 | 13.50 | 12.93 | 13.15 | 506,867 | -0.39(-2.89%) |
Jun 22, 2006 | 13.75 | 13.76 | 13.49 | 13.54 | 524,365 | -0.25(-1.83%) |
Jun 21, 2006 | 13.57 | 13.90 | 13.57 | 13.79 | 490,520 | +0.22(+1.60%) |
Jun 20, 2006 | 13.68 | 13.75 | 13.58 | 13.58 | 241,173 | -0.15(-1.08%) |
Jun 19, 2006 | 13.98 | 14.03 | 13.64 | 13.72 | 324,174 | -0.26(-1.86%) |
Jun 16, 2006 | 14.03 | 14.16 | 13.96 | 13.99 | 686,107 | -0.03(-0.19%) |
Jun 15, 2006 | 13.72 | 14.06 | 13.72 | 14.01 | 408,671 | +0.29(+2.09%) |
Jun 14, 2006 | 13.87 | 13.96 | 13.58 | 13.72 | 342,823 | -0.17(-1.25%) |
Jun 13, 2006 | 13.81 | 14.02 | 13.77 | 13.90 | 384,611 | +0.09(+0.63%) |
Jun 12, 2006 | 14.12 | 14.12 | 13.81 | 13.81 | 303,452 | -0.32(-2.27%) |
Jun 09, 2006 | 14.29 | 14.55 | 14.09 | 14.13 | 285,148 | -0.11(-0.79%) |
Jun 08, 2006 | 14.09 | 14.31 | 13.91 | 14.25 | 454,718 | +0.08(+0.55%) |
Jun 07, 2006 | 14.14 | 14.33 | 14.05 | 14.17 | 341,787 | +0.09(+0.62%) |
Jun 06, 2006 | 14.25 | 14.25 | 13.99 | 14.08 | 255,448 | -0.17(-1.16%) |
Jun 05, 2006 | 14.69 | 14.75 | 14.21 | 14.25 | 310,820 | -0.52(-3.53%) |
Jun 02, 2006 | 14.16 | 14.78 | 14.16 | 14.77 | 680,006 | +0.17(+1.19%) |
Jun 01, 2006 | 14.59 | 14.67 | 14.47 | 14.59 | 726,513 | +0.00(+0.00%) |
May 31, 2006 | 14.65 | 14.71 | 14.45 | 14.59 | 508,133 | +0.03(+0.24%) |
May 30, 2006 | 14.77 | 14.82 | 14.56 | 14.56 | 553,835 | -0.22(-1.47%) |
May 26, 2006 | 14.70 | 14.81 | 14.64 | 14.78 | 898,155 | +0.14(+0.95%) |
May 25, 2006 | 14.85 | 14.85 | 14.61 | 14.64 | 389,101 | -0.14(-0.94%) |
May 24, 2006 | 14.98 | 14.98 | 14.59 | 14.78 | 912,315 | -0.22(-1.45%) |
May 23, 2006 | 14.80 | 15.03 | 14.77 | 14.99 | 769,568 | +0.23(+1.59%) |
May 22, 2006 | 14.67 | 14.84 | 14.55 | 14.76 | 561,779 | +0.01(+0.06%) |
May 19, 2006 | 14.57 | 14.75 | 14.46 | 14.75 | 550,842 | +0.15(+1.01%) |
May 18, 2006 | 14.62 | 14.79 | 14.58 | 14.60 | 360,436 | -0.03(-0.18%) |
May 17, 2006 | 14.90 | 14.90 | 14.60 | 14.63 | 671,141 | -0.34(-2.26%) |
May 16, 2006 | 15.00 | 15.07 | 14.90 | 14.97 | 395,893 | +0.00(+0.00%) |
May 15, 2006 | 15.10 | 15.16 | 14.93 | 14.97 | 526,667 | -0.15(-0.98%) |
May 12, 2006 | 14.91 | 15.34 | 14.91 | 15.11 | 861,663 | -0.23(-1.47%) |
May 11, 2006 | 15.46 | 15.51 | 15.30 | 15.34 | 698,309 | -0.12(-0.79%) |
May 10, 2006 | 15.74 | 15.74 | 15.38 | 15.46 | 617,957 | -0.31(-1.98%) |
May 09, 2006 | 15.84 | 15.84 | 15.73 | 15.78 | 692,784 | -0.04(-0.27%) |
May 08, 2006 | 15.74 | 15.84 | 15.70 | 15.82 | 462,892 | +0.01(+0.06%) |
May 05, 2006 | 15.45 | 15.84 | 15.44 | 15.81 | 506,407 | +0.38(+2.48%) |
May 04, 2006 | 15.46 | 15.71 | 15.37 | 15.43 | 358,479 | -0.08(-0.50%) |
May 03, 2006 | 15.45 | 15.58 | 15.33 | 15.51 | 430,543 | +0.01(+0.06%) |
May 02, 2006 | 15.38 | 15.55 | 15.25 | 15.50 | 338,333 | +0.11(+0.73%) |
May 01, 2006 | 15.77 | 15.81 | 15.38 | 15.38 | 583,536 | -0.34(-2.15%) |
Apr 28, 2006 | 15.81 | 15.86 | 15.59 | 15.72 | 536,107 | -0.17(-1.04%) |
Apr 27, 2006 | 15.46 | 16.33 | 15.45 | 15.89 | 2,094,584 | -1.37(-7.95%) |
Apr 26, 2006 | 17.16 | 17.63 | 17.14 | 17.26 | 448,847 | +0.02(+0.10%) |
Apr 25, 2006 | 17.48 | 17.57 | 17.21 | 17.24 | 280,198 | -0.27(-1.54%) |
Apr 24, 2006 | 17.59 | 17.81 | 17.50 | 17.51 | 784,303 | -0.04(-0.25%) |
Apr 21, 2006 | 17.12 | 17.63 | 17.03 | 17.56 | 467,266 | +0.54(+3.17%) |
Apr 20, 2006 | 16.91 | 17.07 | 16.85 | 17.02 | 190,291 | +0.05(+0.31%) |
Apr 19, 2006 | 16.85 | 17.10 | 16.85 | 16.97 | 240,482 | +0.11(+0.67%) |
Apr 18, 2006 | 16.66 | 16.85 | 16.59 | 16.85 | 198,234 | +0.19(+1.15%) |
Apr 17, 2006 | 16.87 | 16.96 | 16.61 | 16.66 | 214,811 | -0.19(-1.13%) |
Apr 13, 2006 | 16.61 | 16.90 | 16.55 | 16.85 | 140,675 | +0.24(+1.46%) |
Apr 12, 2006 | 16.09 | 16.71 | 16.09 | 16.61 | 177,513 | +0.09(+0.53%) |
Apr 11, 2006 | 16.72 | 16.77 | 16.47 | 16.52 | 233,345 | -0.23(-1.35%) |
Apr 10, 2006 | 16.68 | 16.97 | 16.63 | 16.75 | 206,177 | +0.05(+0.31%) |
Apr 07, 2006 | 16.60 | 16.77 | 16.50 | 16.70 | 252,800 | +0.11(+0.68%) |
Apr 06, 2006 | 16.81 | 16.85 | 16.53 | 16.58 | 467,957 | -0.23(-1.34%) |
Apr 05, 2006 | 17.03 | 17.16 | 16.77 | 16.81 | 420,643 | -0.26(-1.53%) |
Apr 04, 2006 | 16.97 | 17.24 | 16.84 | 17.07 | 196,507 | +0.19(+1.13%) |
Apr 03, 2006 | 17.16 | 17.25 | 16.81 | 16.88 | 292,861 | -0.28(-1.62%) |
Mar 31, 2006 | 17.36 | 17.36 | 17.06 | 17.16 | 257,290 | -0.17(-0.95%) |
Mar 30, 2006 | 17.33 | 17.37 | 17.21 | 17.32 | 212,854 | -0.03(-0.20%) |
Mar 29, 2006 | 17.64 | 17.64 | 16.77 | 17.36 | 372,524 | +0.15(+0.86%) |
Mar 28, 2006 | 17.59 | 17.67 | 17.11 | 17.21 | 384,611 | -0.47(-2.65%) |
Mar 27, 2006 | 17.59 | 17.81 | 17.57 | 17.68 | 223,099 | +0.01(+0.05%) |
Mar 24, 2006 | 17.98 | 17.99 | 17.53 | 17.67 | 238,410 | -0.29(-1.60%) |
Mar 23, 2006 | 17.89 | 17.98 | 17.60 | 17.96 | 249,231 | +0.06(+0.34%) |
Mar 22, 2006 | 17.38 | 17.89 | 17.34 | 17.89 | 274,327 | +0.51(+2.95%) |
Mar 21, 2006 | 17.48 | 17.69 | 17.37 | 17.38 | 293,207 | -0.10(-0.60%) |
Mar 20, 2006 | 17.69 | 17.72 | 17.45 | 17.49 | 213,314 | -0.20(-1.13%) |
Mar 17, 2006 | 17.42 | 17.76 | 17.28 | 17.69 | 499,269 | +0.36(+2.11%) |
Mar 16, 2006 | 17.20 | 17.63 | 17.14 | 17.32 | 227,244 | +0.11(+0.66%) |
Mar 15, 2006 | 16.86 | 17.23 | 16.65 | 17.21 | 184,535 | +0.36(+2.17%) |
Mar 14, 2006 | 16.53 | 16.98 | 16.52 | 16.84 | 278,241 | +0.23(+1.36%) |
Mar 13, 2006 | 16.59 | 16.81 | 16.59 | 16.62 | 177,628 | +0.03(+0.16%) |
Mar 10, 2006 | 16.47 | 16.70 | 16.42 | 16.59 | 140,099 | +0.08(+0.47%) |
Mar 09, 2006 | 16.36 | 16.83 | 16.33 | 16.51 | 374,826 | +0.17(+1.01%) |
Mar 08, 2006 | 16.46 | 16.50 | 16.30 | 16.35 | 237,604 | -0.16(-0.95%) |
Mar 07, 2006 | 16.61 | 16.67 | 16.46 | 16.50 | 785,454 | -0.17(-0.99%) |
Mar 06, 2006 | 16.15 | 17.07 | 16.15 | 16.67 | 136,070 | -0.30(-1.79%) |
Mar 03, 2006 | 17.11 | 17.18 | 16.87 | 16.97 | 346,392 | -0.18(-1.06%) |
Mar 02, 2006 | 17.28 | 17.29 | 17.03 | 17.16 | 297,236 | -0.13(-0.75%) |
Mar 01, 2006 | 17.42 | 17.42 | 17.04 | 17.29 | 494,089 | -0.06(-0.35%) |
Feb 28, 2006 | 17.47 | 17.48 | 17.27 | 17.35 | 278,126 | -0.12(-0.70%) |
Feb 27, 2006 | 17.72 | 17.79 | 17.43 | 17.47 | 216,307 | -0.16(-0.89%) |
Feb 24, 2006 | 17.34 | 17.77 | 17.23 | 17.63 | 519,645 | +0.28(+1.60%) |
Feb 23, 2006 | 17.36 | 17.45 | 17.09 | 17.35 | 188,794 | +0.04(+0.25%) |
Feb 22, 2006 | 16.94 | 17.40 | 16.92 | 17.30 | 419,722 | +0.45(+2.68%) |
Feb 21, 2006 | 16.62 | 16.92 | 16.60 | 16.85 | 449,538 | +0.30(+1.84%) |
Feb 17, 2006 | 16.87 | 16.87 | 16.45 | 16.55 | 445,969 | -0.27(-1.60%) |
Feb 16, 2006 | 17.26 | 17.28 | 16.64 | 16.82 | 338,909 | -0.36(-2.12%) |
Feb 15, 2006 | 16.60 | 17.18 | 16.50 | 17.18 | 532,999 | +0.53(+3.18%) |
Feb 14, 2006 | 16.36 | 16.66 | 16.29 | 16.65 | 409,477 | +0.39(+2.40%) |
Feb 13, 2006 | 16.62 | 16.68 | 16.17 | 16.26 | 523,214 | -0.37(-2.25%) |
Feb 10, 2006 | 17.03 | 17.07 | 16.45 | 16.64 | 1,413,772 | -1.04(-5.90%) |
Feb 09, 2006 | 17.70 | 18.25 | 17.55 | 17.68 | 824,710 | -0.02(-0.10%) |
Feb 08, 2006 | 17.67 | 17.81 | 17.56 | 17.69 | 910,934 | +0.04(+0.25%) |
Feb 07, 2006 | 17.80 | 17.89 | 17.53 | 17.65 | 369,185 | -0.08(-0.44%) |
Feb 06, 2006 | 17.82 | 18.01 | 17.50 | 17.73 | 351,572 | -0.09(-0.49%) |
Feb 03, 2006 | 17.98 | 18.08 | 17.77 | 17.82 | 1,292,207 | -0.16(-0.92%) |
Feb 02, 2006 | 18.40 | 18.42 | 17.51 | 17.98 | 1,051,839 | -0.39(-2.13%) |
Feb 01, 2006 | 18.45 | 18.55 | 18.09 | 18.37 | 325,785 | -0.16(-0.84%) |
Jan 31, 2006 | 18.46 | 18.58 | 18.28 | 18.53 | 252,800 | +0.04(+0.23%) |
Jan 30, 2006 | 18.34 | 18.49 | 18.24 | 18.49 | 333,844 | +0.26(+1.43%) |
Jan 27, 2006 | 17.89 | 18.42 | 17.84 | 18.22 | 680,696 | +0.33(+1.84%) |
Jan 26, 2006 | 17.89 | 18.04 | 17.76 | 17.89 | 336,146 | +0.04(+0.24%) |
Jan 25, 2006 | 17.81 | 17.89 | 17.63 | 17.85 | 216,768 | +0.12(+0.69%) |
Jan 24, 2006 | 17.57 | 17.77 | 17.43 | 17.73 | 235,072 | +0.19(+1.09%) |
Jan 23, 2006 | 17.19 | 17.71 | 17.19 | 17.54 | 321,641 | +0.36(+2.12%) |
Jan 20, 2006 | 17.29 | 17.52 | 17.06 | 17.17 | 340,060 | -0.03(-0.15%) |
Jan 19, 2006 | 16.83 | 17.23 | 16.73 | 17.20 | 136,070 | +0.39(+2.33%) |
Jan 18, 2006 | 16.50 | 16.85 | 16.50 | 16.81 | 596,660 | +0.21(+1.26%) |
Jan 17, 2006 | 16.92 | 16.92 | 16.41 | 16.60 | 188,219 | -0.34(-2.00%) |
Jan 13, 2006 | 16.90 | 17.01 | 16.81 | 16.94 | 198,119 | +0.03(+0.15%) |
Jan 12, 2006 | 17.37 | 17.37 | 16.88 | 16.91 | 191,787 | -0.52(-2.99%) |
Jan 11, 2006 | 17.10 | 17.47 | 16.85 | 17.43 | 391,288 | +0.28(+1.62%) |
Jan 10, 2006 | 17.05 | 17.23 | 16.97 | 17.16 | 215,156 | +0.03(+0.20%) |
Jan 09, 2006 | 17.08 | 17.30 | 16.96 | 17.12 | 219,185 | +0.09(+0.51%) |
Jan 06, 2006 | 17.32 | 17.32 | 16.83 | 17.03 | 232,309 | +0.19(+1.13%) |
Jan 05, 2006 | 16.80 | 16.89 | 16.70 | 16.84 | 195,241 | +0.03(+0.21%) |
Jan 04, 2006 | 16.42 | 16.85 | 16.33 | 16.81 | 291,480 | +0.37(+2.27%) |