Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 15.01 | 15.02 | 14.54 | 14.67 | 93,618 | -0.35(-2.33%) |
Dec 28, 2006 | 15.23 | 15.50 | 15.02 | 15.02 | 62,412 | -0.27(-1.75%) |
Dec 27, 2006 | 15.14 | 15.51 | 15.14 | 15.29 | 64,796 | +0.20(+1.35%) |
Dec 26, 2006 | 14.49 | 15.11 | 14.46 | 15.09 | 56,344 | +0.56(+3.88%) |
Dec 22, 2006 | 14.30 | 14.53 | 14.12 | 14.53 | 43,341 | +0.20(+1.42%) |
Dec 21, 2006 | 14.53 | 14.65 | 14.27 | 14.32 | 44,208 | -0.18(-1.21%) |
Dec 20, 2006 | 14.03 | 14.63 | 13.94 | 14.50 | 135,876 | +0.38(+2.68%) |
Dec 19, 2006 | 14.07 | 14.30 | 13.94 | 14.12 | 85,058 | -0.05(-0.33%) |
Dec 18, 2006 | 14.24 | 14.38 | 14.08 | 14.17 | 68,805 | -0.01(-0.07%) |
Dec 15, 2006 | 14.24 | 14.47 | 14.08 | 14.18 | 95,677 | +0.01(+0.07%) |
Dec 14, 2006 | 14.16 | 14.40 | 13.95 | 14.17 | 69,238 | +0.02(+0.13%) |
Dec 13, 2006 | 14.52 | 14.54 | 13.96 | 14.15 | 85,816 | -0.34(-2.36%) |
Dec 12, 2006 | 14.77 | 14.83 | 14.49 | 14.49 | 78,990 | -0.37(-2.48%) |
Dec 11, 2006 | 15.02 | 15.09 | 14.63 | 14.86 | 91,017 | -0.23(-1.53%) |
Dec 08, 2006 | 15.14 | 15.41 | 15.02 | 15.09 | 83,433 | -0.14(-0.91%) |
Dec 07, 2006 | 15.41 | 15.41 | 15.18 | 15.23 | 68,805 | -0.12(-0.78%) |
Dec 06, 2006 | 15.33 | 15.56 | 15.09 | 15.35 | 73,789 | +0.02(+0.12%) |
Dec 05, 2006 | 15.97 | 16.15 | 15.32 | 15.33 | 98,386 | -0.59(-3.71%) |
Dec 04, 2006 | 15.50 | 16.12 | 15.48 | 15.92 | 65,337 | +0.50(+3.23%) |
Dec 01, 2006 | 15.84 | 16.45 | 15.32 | 15.42 | 136,093 | -1.02(-6.23%) |
Nov 30, 2006 | 15.88 | 16.84 | 15.69 | 16.45 | 136,851 | +0.59(+3.73%) |
Nov 29, 2006 | 15.33 | 15.86 | 15.32 | 15.86 | 131,000 | +0.54(+3.49%) |
Nov 28, 2006 | 15.25 | 15.36 | 15.21 | 15.32 | 105,320 | +0.02(+0.12%) |
Nov 27, 2006 | 15.29 | 15.38 | 15.25 | 15.30 | 113,013 | -0.10(-0.66%) |
Nov 24, 2006 | 15.33 | 15.45 | 15.28 | 15.40 | 49,084 | -0.02(-0.12%) |
Nov 22, 2006 | 15.27 | 15.42 | 15.23 | 15.42 | 61,003 | +0.17(+1.09%) |
Nov 21, 2006 | 14.82 | 15.27 | 14.72 | 15.26 | 131,975 | +0.44(+2.99%) |
Nov 20, 2006 | 14.45 | 14.86 | 14.44 | 14.81 | 178,460 | +0.34(+2.36%) |
Nov 17, 2006 | 14.30 | 14.47 | 14.29 | 14.47 | 135,551 | +0.20(+1.42%) |
Nov 16, 2006 | 13.83 | 14.29 | 13.83 | 14.27 | 151,154 | +0.44(+3.20%) |
Nov 15, 2006 | 13.29 | 13.89 | 13.29 | 13.82 | 173,259 | +0.25(+1.84%) |
Nov 14, 2006 | 13.38 | 13.59 | 13.20 | 13.58 | 184,853 | +0.19(+1.45%) |
Nov 13, 2006 | 13.17 | 13.52 | 13.11 | 13.38 | 154,838 | +0.18(+1.33%) |
Nov 10, 2006 | 13.13 | 13.34 | 13.10 | 13.21 | 102,611 | +0.07(+0.56%) |
Nov 09, 2006 | 13.57 | 13.57 | 12.96 | 13.13 | 341,317 | -0.45(-3.33%) |
Nov 08, 2006 | 13.39 | 13.80 | 13.39 | 13.59 | 127,316 | +0.15(+1.10%) |
Nov 07, 2006 | 13.47 | 13.98 | 13.43 | 13.44 | 73,247 | -0.06(-0.41%) |
Nov 06, 2006 | 13.79 | 13.82 | 13.43 | 13.49 | 99,036 | -0.30(-2.14%) |
Nov 03, 2006 | 13.59 | 13.90 | 13.38 | 13.79 | 84,841 | +0.29(+2.12%) |
Nov 02, 2006 | 13.84 | 14.07 | 13.48 | 13.50 | 77,906 | -0.54(-3.81%) |
Nov 01, 2006 | 14.63 | 14.69 | 14.00 | 14.04 | 82,891 | -0.56(-3.86%) |
Oct 31, 2006 | 14.77 | 14.77 | 14.54 | 14.60 | 71,405 | -0.17(-1.12%) |
Oct 30, 2006 | 14.71 | 14.77 | 14.61 | 14.77 | 46,700 | +0.06(+0.38%) |
Oct 27, 2006 | 14.80 | 14.92 | 14.50 | 14.71 | 73,464 | -0.15(-0.99%) |
Oct 26, 2006 | 15.07 | 15.09 | 14.68 | 14.86 | 94,376 | -0.15(-0.98%) |
Oct 25, 2006 | 14.70 | 15.07 | 14.67 | 15.01 | 87,875 | +0.30(+2.07%) |
Oct 24, 2006 | 14.78 | 14.81 | 14.67 | 14.70 | 63,712 | -0.07(-0.50%) |
Oct 23, 2006 | 14.75 | 14.88 | 14.58 | 14.78 | 60,136 | -0.06(-0.44%) |
Oct 20, 2006 | 14.98 | 14.98 | 14.77 | 14.84 | 53,418 | -0.10(-0.68%) |
Oct 19, 2006 | 14.70 | 15.13 | 14.58 | 14.94 | 44,967 | +0.18(+1.19%) |
Oct 18, 2006 | 14.72 | 14.90 | 14.56 | 14.77 | 68,371 | +0.11(+0.76%) |
Oct 17, 2006 | 14.81 | 15.04 | 14.64 | 14.66 | 281,722 | -0.31(-2.10%) |
Oct 16, 2006 | 14.12 | 15.10 | 14.12 | 14.97 | 113,664 | +0.82(+5.81%) |
Oct 13, 2006 | 13.92 | 14.24 | 13.85 | 14.15 | 91,776 | +0.29(+2.06%) |
Oct 12, 2006 | 13.66 | 13.97 | 13.66 | 13.86 | 44,100 | +0.24(+1.76%) |
Oct 11, 2006 | 13.71 | 13.82 | 13.39 | 13.62 | 74,439 | -0.06(-0.41%) |
Oct 10, 2006 | 13.89 | 13.90 | 13.29 | 13.68 | 77,040 | -0.28(-1.98%) |
Oct 09, 2006 | 13.71 | 14.05 | 13.59 | 13.95 | 51,793 | +0.27(+1.96%) |
Oct 06, 2006 | 13.75 | 13.85 | 13.47 | 13.69 | 32,614 | -0.15(-1.07%) |
Oct 05, 2006 | 13.63 | 13.96 | 13.31 | 13.83 | 87,117 | +0.16(+1.15%) |
Oct 04, 2006 | 13.04 | 13.74 | 12.74 | 13.68 | 148,012 | +0.55(+4.22%) |
Oct 03, 2006 | 13.13 | 13.50 | 12.87 | 13.12 | 135,551 | +0.07(+0.57%) |
Oct 02, 2006 | 12.87 | 13.23 | 12.41 | 13.05 | 163,290 | +0.13(+1.00%) |
Sep 29, 2006 | 13.84 | 13.84 | 12.37 | 12.92 | 504,174 | -2.15(-14.27%) |
Sep 28, 2006 | 15.27 | 15.61 | 14.78 | 15.07 | 37,490 | -0.18(-1.15%) |
Sep 27, 2006 | 15.37 | 15.50 | 15.14 | 15.25 | 85,058 | -0.13(-0.84%) |
Sep 26, 2006 | 14.84 | 15.38 | 14.78 | 15.38 | 80,615 | +0.56(+3.80%) |
Sep 25, 2006 | 14.14 | 14.86 | 14.07 | 14.81 | 60,461 | +0.76(+5.38%) |
Sep 22, 2006 | 14.40 | 14.41 | 13.77 | 14.06 | 69,888 | -0.51(-3.49%) |
Sep 21, 2006 | 15.14 | 15.16 | 14.26 | 14.56 | 69,238 | -0.54(-3.55%) |
Sep 20, 2006 | 14.84 | 15.44 | 14.82 | 15.10 | 66,854 | +0.34(+2.31%) |
Sep 19, 2006 | 14.66 | 14.98 | 14.35 | 14.76 | 68,805 | +0.17(+1.14%) |
Sep 18, 2006 | 14.70 | 14.86 | 14.43 | 14.59 | 58,078 | -0.36(-2.41%) |
Sep 15, 2006 | 14.34 | 15.46 | 14.21 | 14.95 | 269,478 | +0.75(+5.26%) |
Sep 14, 2006 | 14.10 | 14.25 | 13.99 | 14.20 | 41,066 | +0.06(+0.39%) |
Sep 13, 2006 | 13.77 | 14.20 | 13.72 | 14.15 | 52,660 | +0.46(+3.37%) |
Sep 12, 2006 | 13.07 | 13.99 | 13.07 | 13.69 | 101,636 | +0.67(+5.18%) |
Sep 11, 2006 | 13.23 | 13.26 | 12.92 | 13.01 | 57,427 | -0.18(-1.33%) |
Sep 08, 2006 | 13.02 | 13.35 | 13.02 | 13.19 | 27,630 | +0.16(+1.20%) |
Sep 07, 2006 | 13.20 | 13.29 | 12.97 | 13.03 | 71,297 | -0.20(-1.53%) |
Sep 06, 2006 | 14.07 | 14.11 | 13.23 | 13.23 | 67,504 | -0.91(-6.46%) |
Sep 05, 2006 | 14.12 | 14.18 | 14.06 | 14.15 | 30,989 | +0.06(+0.46%) |
Sep 01, 2006 | 13.98 | 14.44 | 13.83 | 14.08 | 72,489 | +0.19(+1.40%) |
Aug 31, 2006 | 13.87 | 14.17 | 13.46 | 13.89 | 97,085 | +0.03(+0.20%) |
Aug 30, 2006 | 12.99 | 13.94 | 12.99 | 13.86 | 109,329 | +0.91(+7.06%) |
Aug 29, 2006 | 12.73 | 12.98 | 12.64 | 12.95 | 80,940 | +0.21(+1.67%) |
Aug 28, 2006 | 12.68 | 12.92 | 12.68 | 12.74 | 96,543 | +0.09(+0.73%) |
Aug 25, 2006 | 12.46 | 12.85 | 12.46 | 12.64 | 33,481 | +0.18(+1.48%) |
Aug 24, 2006 | 12.60 | 12.70 | 12.17 | 12.46 | 271,211 | -0.14(-1.10%) |
Aug 23, 2006 | 12.75 | 12.90 | 12.46 | 12.60 | 73,789 | -0.16(-1.23%) |
Aug 22, 2006 | 12.66 | 12.92 | 12.56 | 12.75 | 66,096 | +0.11(+0.88%) |
Aug 21, 2006 | 12.86 | 12.92 | 12.53 | 12.64 | 41,391 | -0.22(-1.72%) |
Aug 18, 2006 | 13.00 | 13.00 | 12.66 | 12.87 | 63,820 | -0.05(-0.36%) |
Aug 17, 2006 | 12.88 | 13.03 | 12.87 | 12.91 | 81,699 | +0.01(+0.07%) |
Aug 16, 2006 | 12.92 | 12.98 | 12.75 | 12.90 | 67,938 | +0.00(+0.00%) |
Aug 15, 2006 | 12.92 | 12.98 | 12.68 | 12.90 | 90,584 | +0.16(+1.23%) |
Aug 14, 2006 | 12.37 | 12.87 | 12.25 | 12.75 | 110,630 | +0.47(+3.83%) |
Aug 11, 2006 | 12.28 | 12.42 | 12.15 | 12.27 | 86,900 | -0.01(-0.07%) |
Aug 10, 2006 | 12.03 | 12.31 | 12.02 | 12.28 | 91,234 | +0.22(+1.84%) |
Aug 09, 2006 | 12.10 | 12.55 | 12.04 | 12.06 | 105,862 | -0.03(-0.23%) |
Aug 08, 2006 | 12.46 | 12.61 | 12.02 | 12.09 | 230,795 | -0.37(-2.96%) |
Aug 07, 2006 | 13.11 | 13.24 | 11.91 | 12.46 | 321,704 | -0.98(-7.28%) |
Aug 04, 2006 | 13.82 | 14.19 | 13.05 | 13.44 | 111,280 | -0.29(-2.08%) |
Aug 03, 2006 | 13.66 | 13.86 | 13.27 | 13.72 | 104,562 | +0.01(+0.07%) |
Aug 02, 2006 | 13.54 | 14.00 | 13.45 | 13.71 | 101,853 | +0.18(+1.29%) |
Aug 01, 2006 | 13.57 | 13.71 | 13.38 | 13.54 | 84,733 | -0.07(-0.54%) |
Jul 31, 2006 | 13.15 | 13.69 | 13.15 | 13.61 | 92,643 | +0.37(+2.79%) |
Jul 28, 2006 | 13.29 | 13.35 | 12.98 | 13.24 | 135,118 | +0.04(+0.28%) |
Jul 27, 2006 | 13.74 | 13.84 | 13.06 | 13.21 | 136,635 | -0.50(-3.64%) |
Jul 26, 2006 | 13.57 | 13.90 | 13.24 | 13.71 | 95,243 | +0.05(+0.34%) |
Jul 25, 2006 | 13.47 | 13.92 | 13.38 | 13.66 | 136,635 | +0.18(+1.37%) |
Jul 24, 2006 | 13.06 | 13.74 | 13.06 | 13.47 | 110,955 | +0.85(+6.73%) |
Jul 21, 2006 | 12.79 | 12.79 | 12.41 | 12.63 | 108,029 | -0.17(-1.30%) |
Jul 20, 2006 | 13.84 | 13.97 | 12.78 | 12.79 | 96,218 | -0.97(-7.04%) |
Jul 19, 2006 | 13.18 | 13.83 | 13.16 | 13.76 | 81,807 | +0.64(+4.85%) |
Jul 18, 2006 | 13.01 | 13.13 | 12.69 | 13.12 | 79,857 | +0.19(+1.50%) |
Jul 17, 2006 | 12.99 | 13.07 | 12.74 | 12.93 | 115,506 | -0.03(-0.21%) |
Jul 14, 2006 | 13.31 | 13.33 | 12.94 | 12.96 | 83,433 | -0.33(-2.50%) |
Jul 13, 2006 | 13.57 | 13.57 | 13.29 | 13.29 | 99,469 | -0.30(-2.24%) |
Jul 12, 2006 | 13.83 | 13.99 | 13.44 | 13.59 | 84,950 | -0.24(-1.73%) |
Jul 11, 2006 | 13.71 | 13.88 | 13.38 | 13.83 | 84,733 | +0.10(+0.74%) |
Jul 10, 2006 | 13.99 | 14.17 | 13.66 | 13.73 | 81,591 | -0.17(-1.20%) |
Jul 07, 2006 | 13.64 | 14.44 | 13.58 | 13.90 | 87,008 | +0.26(+1.89%) |
Jul 06, 2006 | 14.12 | 14.18 | 13.58 | 13.64 | 87,117 | -0.55(-3.90%) |
Jul 05, 2006 | 15.00 | 15.05 | 14.07 | 14.19 | 101,419 | -0.71(-4.77%) |
Jul 03, 2006 | 14.40 | 14.90 | 14.40 | 14.90 | 52,335 | +0.62(+4.33%) |
Jun 30, 2006 | 14.16 | 14.63 | 14.16 | 14.29 | 215,409 | +0.18(+1.24%) |
Jun 29, 2006 | 14.20 | 14.30 | 13.66 | 14.11 | 160,906 | +0.00(+0.00%) |
Jun 28, 2006 | 14.26 | 14.38 | 13.85 | 14.11 | 73,139 | -0.12(-0.84%) |
Jun 27, 2006 | 14.83 | 14.97 | 14.12 | 14.23 | 202,731 | -0.51(-3.44%) |
Jun 26, 2006 | 14.54 | 14.75 | 14.41 | 14.74 | 165,457 | +0.33(+2.31%) |
Jun 23, 2006 | 14.07 | 14.47 | 14.06 | 14.41 | 198,614 | +0.45(+3.24%) |
Jun 22, 2006 | 13.53 | 13.96 | 13.38 | 13.95 | 229,603 | +0.43(+3.21%) |
Jun 21, 2006 | 13.49 | 13.77 | 13.38 | 13.52 | 116,914 | +0.04(+0.27%) |
Jun 20, 2006 | 13.29 | 13.69 | 13.00 | 13.48 | 94,485 | +0.10(+0.76%) |
Jun 19, 2006 | 13.95 | 13.95 | 13.19 | 13.38 | 124,174 | -0.49(-3.53%) |
Jun 16, 2006 | 14.45 | 14.48 | 13.43 | 13.87 | 342,075 | -0.58(-4.02%) |
Jun 15, 2006 | 13.58 | 14.58 | 13.58 | 14.45 | 168,816 | +0.88(+6.46%) |
Jun 14, 2006 | 14.12 | 14.12 | 13.06 | 13.58 | 275,870 | -0.34(-2.45%) |
Jun 13, 2006 | 13.75 | 14.17 | 13.47 | 13.92 | 270,561 | +0.43(+3.22%) |
Jun 12, 2006 | 14.08 | 14.08 | 13.44 | 13.48 | 208,691 | -0.66(-4.63%) |
Jun 09, 2006 | 14.63 | 14.72 | 14.12 | 14.14 | 163,290 | -0.20(-1.42%) |
Jun 08, 2006 | 14.58 | 14.75 | 14.02 | 14.34 | 154,513 | -0.30(-2.02%) |
Jun 07, 2006 | 14.99 | 15.08 | 14.49 | 14.64 | 174,884 | -0.35(-2.34%) |
Jun 06, 2006 | 15.71 | 15.71 | 14.80 | 14.99 | 181,927 | -0.71(-4.53%) |
Jun 05, 2006 | 17.48 | 17.48 | 15.70 | 15.70 | 192,437 | -1.78(-10.19%) |
Jun 02, 2006 | 17.67 | 17.78 | 17.18 | 17.48 | 88,525 | -0.06(-0.32%) |
Jun 01, 2006 | 17.44 | 17.54 | 16.95 | 17.54 | 120,165 | +0.06(+0.37%) |
May 31, 2006 | 17.77 | 17.92 | 17.07 | 17.47 | 218,334 | -0.30(-1.66%) |
May 30, 2006 | 17.97 | 18.00 | 17.53 | 17.77 | 192,871 | +0.23(+1.32%) |
May 26, 2006 | 16.24 | 17.56 | 16.19 | 17.54 | 163,940 | +1.38(+8.57%) |
May 25, 2006 | 15.83 | 16.15 | 15.69 | 16.15 | 82,241 | +0.46(+2.94%) |
May 24, 2006 | 15.37 | 15.83 | 15.33 | 15.69 | 104,778 | +0.36(+2.35%) |
May 23, 2006 | 15.96 | 16.05 | 15.33 | 15.33 | 70,105 | -0.72(-4.49%) |
May 22, 2006 | 16.22 | 16.27 | 15.60 | 16.05 | 139,885 | -0.18(-1.08%) |
May 19, 2006 | 16.14 | 16.56 | 15.97 | 16.22 | 137,935 | -0.15(-0.90%) |
May 18, 2006 | 16.64 | 16.90 | 16.28 | 16.37 | 151,371 | -0.27(-1.61%) |
May 17, 2006 | 16.31 | 16.79 | 15.93 | 16.64 | 231,228 | +0.32(+1.98%) |
May 16, 2006 | 16.87 | 17.03 | 16.28 | 16.32 | 228,953 | -0.55(-3.28%) |
May 15, 2006 | 16.94 | 17.49 | 16.84 | 16.87 | 237,621 | -0.16(-0.92%) |
May 12, 2006 | 18.33 | 18.34 | 16.75 | 17.03 | 422,258 | -1.30(-7.10%) |
May 11, 2006 | 19.21 | 19.21 | 18.25 | 18.33 | 189,078 | -0.86(-4.47%) |
May 10, 2006 | 18.90 | 19.47 | 18.79 | 19.19 | 218,009 | +0.29(+1.51%) |
May 09, 2006 | 18.69 | 19.75 | 18.63 | 18.90 | 384,875 | -0.34(-1.77%) |
May 08, 2006 | 24.46 | 24.46 | 18.90 | 19.24 | 1,279,776 | -6.04(-23.90%) |
May 05, 2006 | 24.32 | 25.61 | 24.32 | 25.29 | 161,990 | +1.06(+4.38%) |
May 04, 2006 | 24.09 | 24.36 | 24.01 | 24.23 | 95,460 | +0.21(+0.88%) |
May 03, 2006 | 23.84 | 24.36 | 23.71 | 24.01 | 110,305 | +0.41(+1.72%) |
May 02, 2006 | 23.26 | 23.75 | 23.16 | 23.61 | 87,875 | +0.58(+2.53%) |
May 01, 2006 | 22.81 | 23.65 | 22.80 | 23.03 | 71,730 | +0.41(+1.79%) |
Apr 28, 2006 | 23.07 | 23.58 | 22.34 | 22.62 | 73,464 | -0.62(-2.66%) |
Apr 27, 2006 | 23.74 | 23.83 | 23.20 | 23.24 | 118,865 | -0.27(-1.14%) |
Apr 26, 2006 | 23.47 | 23.86 | 23.32 | 23.51 | 87,983 | +0.27(+1.15%) |
Apr 25, 2006 | 24.36 | 24.39 | 22.65 | 23.24 | 133,817 | -0.61(-2.55%) |
Apr 24, 2006 | 23.93 | 24.30 | 23.54 | 23.85 | 159,714 | +0.89(+3.86%) |
Apr 21, 2006 | 22.84 | 23.45 | 22.52 | 22.96 | 128,508 | +0.87(+3.93%) |
Apr 20, 2006 | 22.26 | 22.55 | 22.06 | 22.09 | 178,568 | -0.14(-0.62%) |
Apr 19, 2006 | 21.68 | 22.43 | 21.50 | 22.23 | 108,788 | +0.78(+3.66%) |
Apr 18, 2006 | 20.14 | 21.95 | 20.14 | 21.45 | 377,724 | +6.52(+43.66%) |
Apr 17, 2006 | 14.67 | 15.05 | 14.67 | 14.93 | 113,411 | +0.26(+1.80%) |
Apr 13, 2006 | 14.54 | 14.97 | 14.43 | 14.67 | 72,380 | +0.13(+0.89%) |
Apr 12, 2006 | 14.49 | 14.67 | 14.46 | 14.54 | 53,454 | +0.05(+0.36%) |
Apr 11, 2006 | 15.00 | 15.05 | 14.41 | 14.48 | 114,711 | -0.56(-3.73%) |
Apr 10, 2006 | 15.42 | 15.47 | 14.80 | 15.04 | 205,873 | -0.51(-3.27%) |
Apr 07, 2006 | 15.96 | 15.98 | 15.39 | 15.55 | 146,351 | -0.38(-2.41%) |
Apr 06, 2006 | 16.26 | 16.26 | 15.70 | 15.94 | 94,051 | -0.31(-1.92%) |
Apr 05, 2006 | 16.40 | 16.49 | 16.07 | 16.25 | 105,031 | -0.04(-0.26%) |
Apr 04, 2006 | 16.35 | 16.63 | 16.15 | 16.29 | 171,633 | +0.05(+0.32%) |
Apr 03, 2006 | 15.90 | 16.30 | 15.86 | 16.24 | 118,756 | +0.38(+2.39%) |
Mar 31, 2006 | 15.46 | 15.86 | 15.45 | 15.86 | 112,688 | +0.33(+2.14%) |
Mar 30, 2006 | 15.54 | 15.57 | 15.44 | 15.53 | 92,751 | -0.05(-0.30%) |
Mar 29, 2006 | 15.30 | 15.57 | 15.29 | 15.57 | 93,329 | +0.28(+1.83%) |
Mar 28, 2006 | 15.24 | 15.34 | 15.24 | 15.29 | 142,305 | +0.09(+0.58%) |
Mar 27, 2006 | 15.21 | 15.26 | 15.14 | 15.21 | 65,012 | +0.12(+0.83%) |
Mar 24, 2006 | 14.72 | 15.13 | 14.72 | 15.08 | 106,765 | +0.55(+3.75%) |
Mar 23, 2006 | 15.05 | 15.11 | 14.53 | 14.54 | 116,878 | -0.44(-2.91%) |
Mar 22, 2006 | 14.74 | 15.06 | 14.74 | 14.97 | 45,653 | +0.23(+1.55%) |
Mar 21, 2006 | 15.18 | 15.21 | 14.74 | 14.74 | 79,893 | -0.44(-2.91%) |
Mar 20, 2006 | 14.90 | 15.24 | 14.74 | 15.18 | 52,877 | +0.20(+1.32%) |
Mar 17, 2006 | 14.78 | 15.00 | 14.71 | 14.99 | 138,116 | +0.23(+1.55%) |
Mar 16, 2006 | 14.80 | 14.80 | 14.64 | 14.76 | 39,585 | -0.03(-0.18%) |
Mar 15, 2006 | 14.74 | 14.85 | 14.61 | 14.78 | 35,540 | +0.07(+0.46%) |
Mar 14, 2006 | 14.75 | 14.75 | 14.35 | 14.72 | 51,143 | -0.02(-0.11%) |
Mar 13, 2006 | 14.56 | 14.76 | 14.53 | 14.73 | 42,763 | +0.30(+2.05%) |
Mar 10, 2006 | 14.63 | 14.63 | 14.25 | 14.44 | 48,398 | -0.19(-1.31%) |
Mar 09, 2006 | 14.72 | 14.80 | 14.55 | 14.63 | 47,242 | -0.09(-0.60%) |
Mar 08, 2006 | 14.77 | 14.86 | 14.69 | 14.72 | 79,893 | -0.05(-0.32%) |
Mar 07, 2006 | 14.74 | 15.11 | 14.55 | 14.76 | 79,315 | +0.18(+1.21%) |
Mar 06, 2006 | 14.46 | 14.63 | 14.46 | 14.59 | 40,018 | +0.10(+0.68%) |
Mar 03, 2006 | 14.55 | 14.64 | 13.68 | 14.49 | 49,554 | -0.06(-0.43%) |
Mar 02, 2006 | 14.87 | 14.92 | 14.33 | 14.55 | 34,817 | -0.32(-2.16%) |
Mar 01, 2006 | 15.00 | 15.00 | 14.80 | 14.87 | 39,585 | -0.03(-0.21%) |
Feb 28, 2006 | 15.31 | 15.39 | 14.84 | 14.90 | 73,247 | -0.41(-2.68%) |
Feb 27, 2006 | 15.03 | 15.42 | 14.99 | 15.31 | 76,426 | +0.42(+2.79%) |
Feb 24, 2006 | 14.70 | 14.90 | 14.64 | 14.90 | 21,093 | +0.10(+0.70%) |
Feb 23, 2006 | 14.48 | 14.85 | 14.44 | 14.80 | 35,106 | +0.34(+2.33%) |
Feb 22, 2006 | 14.20 | 14.48 | 14.07 | 14.46 | 34,095 | +0.26(+1.87%) |
Feb 21, 2006 | 13.91 | 14.19 | 13.86 | 14.19 | 44,497 | +0.12(+0.89%) |
Feb 17, 2006 | 14.24 | 14.24 | 13.94 | 14.07 | 19,792 | -0.18(-1.24%) |
Feb 16, 2006 | 14.01 | 14.24 | 13.92 | 14.24 | 45,942 | +0.40(+2.93%) |
Feb 15, 2006 | 13.40 | 13.86 | 13.40 | 13.84 | 35,684 | +0.50(+3.78%) |
Feb 14, 2006 | 12.93 | 13.37 | 12.86 | 13.34 | 75,848 | +0.42(+3.21%) |
Feb 13, 2006 | 13.26 | 13.37 | 12.92 | 12.92 | 17,192 | -0.42(-3.11%) |
Feb 10, 2006 | 13.47 | 13.47 | 13.20 | 13.34 | 11,124 | -0.13(-1.00%) |
Feb 09, 2006 | 13.60 | 13.65 | 13.47 | 13.47 | 8,090 | -0.07(-0.50%) |
Feb 08, 2006 | 13.71 | 13.71 | 13.24 | 13.54 | 21,237 | -0.15(-1.06%) |
Feb 07, 2006 | 14.26 | 14.27 | 13.61 | 13.68 | 36,985 | -0.54(-3.80%) |
Feb 06, 2006 | 14.09 | 14.22 | 13.94 | 14.22 | 35,973 | +0.21(+1.48%) |
Feb 03, 2006 | 13.89 | 14.02 | 13.83 | 14.02 | 22,104 | +0.21(+1.54%) |
Feb 02, 2006 | 13.78 | 13.95 | 13.64 | 13.80 | 45,075 | +0.02(+0.15%) |
Feb 01, 2006 | 13.47 | 13.85 | 13.43 | 13.78 | 45,942 | +0.38(+2.87%) |
Jan 31, 2006 | 13.39 | 13.45 | 13.13 | 13.40 | 39,296 | -0.03(-0.19%) |
Jan 30, 2006 | 13.48 | 13.49 | 13.34 | 13.42 | 23,693 | -0.02(-0.12%) |
Jan 27, 2006 | 13.45 | 13.49 | 13.33 | 13.44 | 17,914 | -0.02(-0.12%) |
Jan 26, 2006 | 12.98 | 13.48 | 12.95 | 13.46 | 20,370 | +0.54(+4.18%) |
Jan 25, 2006 | 12.98 | 13.14 | 12.74 | 12.92 | 26,294 | -0.06(-0.48%) |
Jan 24, 2006 | 12.51 | 12.98 | 12.51 | 12.98 | 23,549 | +0.50(+4.04%) |
Jan 23, 2006 | 12.46 | 12.58 | 12.46 | 12.47 | 25,860 | -0.01(-0.04%) |
Jan 20, 2006 | 12.69 | 12.72 | 12.41 | 12.48 | 46,086 | -0.08(-0.66%) |
Jan 19, 2006 | 12.46 | 12.60 | 12.43 | 12.56 | 17,192 | +0.10(+0.83%) |
Jan 18, 2006 | 12.43 | 12.61 | 12.34 | 12.46 | 27,738 | -0.05(-0.41%) |
Jan 17, 2006 | 12.33 | 12.51 | 12.20 | 12.51 | 46,086 | +0.08(+0.67%) |
Jan 13, 2006 | 12.46 | 12.66 | 12.43 | 12.43 | 23,549 | +0.02(+0.17%) |
Jan 12, 2006 | 12.71 | 12.85 | 12.36 | 12.41 | 48,976 | -0.43(-3.36%) |
Jan 11, 2006 | 13.08 | 13.08 | 12.82 | 12.84 | 32,650 | -0.24(-1.86%) |
Jan 10, 2006 | 13.08 | 13.22 | 12.93 | 13.08 | 30,772 | +0.02(+0.12%) |
Jan 09, 2006 | 13.21 | 13.24 | 13.06 | 13.07 | 43,630 | -0.02(-0.16%) |
Jan 06, 2006 | 13.00 | 13.18 | 12.97 | 13.09 | 38,429 | +0.20(+1.53%) |
Jan 05, 2006 | 12.44 | 12.89 | 12.41 | 12.89 | 38,574 | +0.48(+3.89%) |
Jan 04, 2006 | 12.33 | 12.43 | 12.33 | 12.41 | 12,280 | +0.03(+0.25%) |