Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.66 | 14.67 | 14.47 | 14.62 | 2,210,389 | -0.01(-0.09%) |
Dec 28, 2006 | 14.67 | 14.74 | 14.50 | 14.64 | 1,408,151 | -0.03(-0.23%) |
Dec 27, 2006 | 14.62 | 14.81 | 14.50 | 14.67 | 2,597,034 | -0.03(-0.23%) |
Dec 26, 2006 | 14.66 | 14.71 | 14.48 | 14.70 | 1,276,170 | +0.01(+0.05%) |
Dec 22, 2006 | 14.77 | 14.78 | 14.50 | 14.70 | 2,114,252 | -0.03(-0.18%) |
Dec 21, 2006 | 14.68 | 14.92 | 14.55 | 14.72 | 2,185,042 | -0.01(-0.04%) |
Dec 20, 2006 | 14.72 | 14.90 | 14.62 | 14.73 | 1,980,471 | +0.06(+0.41%) |
Dec 19, 2006 | 14.71 | 14.72 | 14.40 | 14.67 | 4,322,842 | -0.12(-0.81%) |
Dec 18, 2006 | 15.04 | 15.11 | 14.74 | 14.79 | 4,446,124 | -0.50(-3.27%) |
Dec 15, 2006 | 15.61 | 15.67 | 15.19 | 15.29 | 3,777,218 | -0.28(-1.80%) |
Dec 14, 2006 | 15.51 | 15.60 | 15.46 | 15.57 | 1,842,790 | +0.12(+0.78%) |
Dec 13, 2006 | 15.72 | 15.76 | 15.42 | 15.45 | 2,567,638 | -0.22(-1.40%) |
Dec 12, 2006 | 15.63 | 15.74 | 15.58 | 15.67 | 2,427,258 | -0.03(-0.21%) |
Dec 11, 2006 | 15.64 | 15.79 | 15.52 | 15.70 | 1,677,064 | +0.00(+0.00%) |
Dec 08, 2006 | 15.66 | 15.80 | 15.58 | 15.70 | 3,248,243 | +0.01(+0.08%) |
Dec 07, 2006 | 15.52 | 15.81 | 15.52 | 15.69 | 2,207,239 | +0.18(+1.16%) |
Dec 06, 2006 | 15.48 | 15.66 | 15.42 | 15.51 | 1,699,560 | +0.01(+0.04%) |
Dec 05, 2006 | 15.54 | 15.61 | 15.34 | 15.50 | 2,681,322 | +0.00(+0.00%) |
Dec 04, 2006 | 15.47 | 15.67 | 15.39 | 15.50 | 2,912,140 | +0.11(+0.74%) |
Dec 01, 2006 | 15.30 | 15.59 | 15.24 | 15.39 | 4,477,470 | +0.12(+0.79%) |
Nov 30, 2006 | 15.38 | 15.47 | 15.24 | 15.27 | 3,832,411 | -0.07(-0.48%) |
Nov 29, 2006 | 15.39 | 15.59 | 15.27 | 15.34 | 3,965,742 | -0.03(-0.17%) |
Nov 28, 2006 | 15.36 | 15.50 | 15.28 | 15.37 | 1,950,475 | +0.03(+0.22%) |
Nov 27, 2006 | 15.43 | 15.60 | 15.24 | 15.34 | 2,897,142 | -0.05(-0.35%) |
Nov 24, 2006 | 15.68 | 15.76 | 15.36 | 15.39 | 1,459,894 | -0.35(-2.20%) |
Nov 22, 2006 | 15.74 | 15.82 | 15.69 | 15.74 | 3,532,153 | -0.03(-0.17%) |
Nov 21, 2006 | 15.53 | 15.79 | 15.38 | 15.76 | 4,085,875 | +0.23(+1.50%) |
Nov 20, 2006 | 15.80 | 15.80 | 15.37 | 15.53 | 3,298,936 | +0.01(+0.09%) |
Nov 17, 2006 | 16.00 | 16.20 | 14.98 | 15.52 | 14,774,872 | -0.43(-2.68%) |
Nov 16, 2006 | 15.74 | 16.14 | 15.74 | 15.94 | 3,686,331 | -0.37(-2.29%) |
Nov 15, 2006 | 16.34 | 16.62 | 16.20 | 16.32 | 4,477,620 | +0.09(+0.58%) |
Nov 14, 2006 | 15.70 | 16.35 | 15.48 | 16.22 | 6,047,449 | +0.75(+4.83%) |
Nov 13, 2006 | 15.66 | 15.72 | 15.27 | 15.48 | 3,979,090 | -0.27(-1.69%) |
Nov 10, 2006 | 15.30 | 15.75 | 15.30 | 15.74 | 2,029,364 | +0.37(+2.43%) |
Nov 09, 2006 | 15.40 | 15.44 | 15.17 | 15.37 | 4,362,736 | -0.10(-0.65%) |
Nov 08, 2006 | 15.33 | 15.53 | 15.26 | 15.47 | 3,094,064 | -0.05(-0.30%) |
Nov 07, 2006 | 15.48 | 15.71 | 15.46 | 15.52 | 1,446,396 | +0.01(+0.09%) |
Nov 06, 2006 | 15.36 | 15.64 | 15.27 | 15.50 | 1,859,588 | +0.15(+1.00%) |
Nov 03, 2006 | 15.55 | 15.67 | 15.21 | 15.35 | 2,010,617 | -0.10(-0.65%) |
Nov 02, 2006 | 14.94 | 15.66 | 14.81 | 15.45 | 4,480,769 | +0.28(+1.85%) |
Nov 01, 2006 | 15.46 | 15.55 | 15.14 | 15.17 | 4,391,232 | -0.29(-1.90%) |
Oct 31, 2006 | 15.58 | 15.69 | 15.43 | 15.46 | 2,627,630 | -0.09(-0.60%) |
Oct 30, 2006 | 15.62 | 15.71 | 15.36 | 15.56 | 3,156,006 | -0.17(-1.06%) |
Oct 27, 2006 | 15.94 | 16.07 | 15.72 | 15.72 | 3,485,209 | -0.27(-1.71%) |
Oct 26, 2006 | 15.86 | 16.18 | 15.68 | 16.00 | 4,292,096 | +0.25(+1.57%) |
Oct 25, 2006 | 15.86 | 15.89 | 15.64 | 15.75 | 2,630,030 | -0.02(-0.13%) |
Oct 24, 2006 | 15.67 | 15.87 | 15.61 | 15.77 | 3,460,313 | +0.17(+1.07%) |
Oct 23, 2006 | 15.70 | 15.77 | 15.36 | 15.60 | 8,647,484 | +0.27(+1.74%) |
Oct 20, 2006 | 15.54 | 15.57 | 15.20 | 15.34 | 3,549,400 | -0.13(-0.86%) |
Oct 19, 2006 | 15.51 | 15.66 | 15.46 | 15.47 | 2,489,649 | -0.11(-0.73%) |
Oct 18, 2006 | 15.90 | 15.94 | 15.44 | 15.58 | 6,745,901 | -0.23(-1.43%) |
Oct 17, 2006 | 15.88 | 15.88 | 15.59 | 15.81 | 3,093,914 | -0.18(-1.13%) |
Oct 16, 2006 | 16.14 | 16.18 | 15.78 | 15.99 | 6,461,841 | -0.15(-0.91%) |
Oct 13, 2006 | 16.36 | 16.58 | 16.10 | 16.14 | 5,465,981 | -0.30(-1.83%) |
Oct 12, 2006 | 16.56 | 16.81 | 16.20 | 16.44 | 4,309,344 | -0.11(-0.69%) |
Oct 11, 2006 | 16.62 | 16.69 | 16.35 | 16.55 | 3,447,865 | -0.12(-0.72%) |
Oct 10, 2006 | 16.67 | 16.70 | 16.34 | 16.67 | 5,348,547 | -0.15(-0.87%) |
Oct 09, 2006 | 16.85 | 16.86 | 16.64 | 16.82 | 1,748,604 | -0.15(-0.86%) |
Oct 06, 2006 | 16.94 | 17.01 | 16.57 | 16.96 | 2,890,243 | +0.03(+0.16%) |
Oct 05, 2006 | 16.86 | 17.01 | 16.73 | 16.94 | 4,089,024 | +0.10(+0.59%) |
Oct 04, 2006 | 16.67 | 16.87 | 16.26 | 16.84 | 4,581,255 | +0.10(+0.60%) |
Oct 03, 2006 | 16.94 | 17.26 | 16.72 | 16.74 | 4,163,714 | -0.20(-1.18%) |
Oct 02, 2006 | 16.67 | 17.04 | 16.55 | 16.94 | 3,952,094 | +0.10(+0.59%) |
Sep 29, 2006 | 16.90 | 17.04 | 16.71 | 16.84 | 13,579,690 | +0.55(+3.36%) |
Sep 28, 2006 | 16.02 | 16.35 | 16.00 | 16.29 | 2,850,049 | +0.43(+2.69%) |
Sep 27, 2006 | 15.72 | 15.90 | 15.70 | 15.86 | 1,751,003 | +0.10(+0.63%) |
Sep 26, 2006 | 15.84 | 15.95 | 15.69 | 15.76 | 1,433,798 | -0.15(-0.96%) |
Sep 25, 2006 | 15.77 | 16.05 | 15.60 | 15.92 | 1,980,771 | +0.01(+0.08%) |
Sep 22, 2006 | 15.64 | 15.98 | 15.34 | 15.90 | 3,901,251 | +0.38(+2.45%) |
Sep 21, 2006 | 15.81 | 15.94 | 15.47 | 15.52 | 2,101,354 | -0.25(-1.61%) |
Sep 20, 2006 | 15.66 | 15.90 | 15.54 | 15.78 | 2,947,535 | +0.14(+0.90%) |
Sep 19, 2006 | 15.71 | 15.82 | 15.54 | 15.64 | 2,658,226 | -0.12(-0.76%) |
Sep 18, 2006 | 15.80 | 16.20 | 15.66 | 15.76 | 9,481,516 | +0.61(+4.00%) |
Sep 15, 2006 | 15.56 | 15.66 | 14.90 | 15.15 | 6,861,235 | -0.65(-4.13%) |
Sep 14, 2006 | 16.00 | 16.03 | 15.59 | 15.80 | 3,164,854 | -0.31(-1.90%) |
Sep 13, 2006 | 16.40 | 16.53 | 16.06 | 16.11 | 1,995,469 | -0.24(-1.47%) |
Sep 12, 2006 | 16.46 | 16.55 | 16.29 | 16.35 | 2,823,652 | -0.16(-0.97%) |
Sep 11, 2006 | 16.08 | 16.64 | 16.08 | 16.51 | 2,201,390 | +0.33(+2.02%) |
Sep 08, 2006 | 15.98 | 16.22 | 15.88 | 16.18 | 1,583,027 | +0.17(+1.04%) |
Sep 07, 2006 | 16.16 | 16.26 | 15.82 | 16.02 | 2,371,166 | -0.15(-0.95%) |
Sep 06, 2006 | 16.20 | 16.32 | 16.14 | 16.17 | 2,401,162 | -0.26(-1.58%) |
Sep 05, 2006 | 16.15 | 16.50 | 16.13 | 16.43 | 2,058,460 | +0.22(+1.36%) |
Sep 01, 2006 | 16.07 | 16.33 | 15.86 | 16.21 | 1,097,845 | +0.14(+0.87%) |
Aug 31, 2006 | 15.94 | 16.28 | 15.77 | 16.07 | 2,756,162 | +0.19(+1.22%) |
Aug 30, 2006 | 15.62 | 15.93 | 15.58 | 15.88 | 1,405,452 | +0.38(+2.45%) |
Aug 29, 2006 | 15.72 | 15.80 | 15.42 | 15.50 | 1,552,731 | -0.18(-1.15%) |
Aug 28, 2006 | 15.59 | 15.80 | 15.42 | 15.68 | 1,477,442 | +0.13(+0.81%) |
Aug 25, 2006 | 15.55 | 15.67 | 15.37 | 15.55 | 1,601,774 | -0.12(-0.77%) |
Aug 24, 2006 | 15.95 | 15.96 | 15.54 | 15.67 | 1,378,456 | -0.21(-1.34%) |
Aug 23, 2006 | 16.12 | 16.24 | 15.80 | 15.88 | 1,474,442 | -0.28(-1.73%) |
Aug 22, 2006 | 16.18 | 16.31 | 16.08 | 16.16 | 1,690,562 | -0.14(-0.86%) |
Aug 21, 2006 | 16.19 | 16.40 | 16.07 | 16.30 | 3,550,300 | -0.22(-1.33%) |
Aug 18, 2006 | 15.50 | 16.81 | 15.34 | 16.52 | 15,984,302 | +1.33(+8.73%) |
Aug 17, 2006 | 15.94 | 15.94 | 15.00 | 15.20 | 7,037,160 | -0.67(-4.24%) |
Aug 16, 2006 | 16.12 | 16.22 | 15.60 | 15.87 | 5,014,544 | -0.23(-1.41%) |
Aug 15, 2006 | 15.87 | 16.12 | 15.50 | 16.10 | 3,120,911 | +0.29(+1.86%) |
Aug 14, 2006 | 16.00 | 16.04 | 15.50 | 15.80 | 2,881,994 | -0.19(-1.21%) |
Aug 11, 2006 | 16.08 | 16.28 | 15.93 | 16.00 | 1,389,704 | -0.16(-0.99%) |
Aug 10, 2006 | 15.94 | 16.18 | 15.90 | 16.16 | 3,623,190 | +0.15(+0.96%) |
Aug 09, 2006 | 16.23 | 16.28 | 15.94 | 16.00 | 3,277,939 | -0.09(-0.54%) |
Aug 08, 2006 | 16.27 | 16.40 | 16.00 | 16.09 | 3,130,059 | -0.18(-1.11%) |
Aug 07, 2006 | 16.43 | 16.70 | 16.26 | 16.27 | 2,758,712 | -0.25(-1.53%) |
Aug 04, 2006 | 16.84 | 17.08 | 16.20 | 16.52 | 7,596,881 | -0.48(-2.82%) |
Aug 03, 2006 | 17.14 | 17.49 | 16.83 | 17.00 | 7,930,434 | -0.81(-4.53%) |
Aug 02, 2006 | 17.92 | 17.98 | 17.64 | 17.81 | 3,677,632 | -0.10(-0.56%) |
Aug 01, 2006 | 18.00 | 18.07 | 17.80 | 17.91 | 2,559,990 | -0.21(-1.14%) |
Jul 31, 2006 | 17.74 | 18.54 | 17.67 | 18.12 | 5,556,868 | +0.62(+3.54%) |
Jul 28, 2006 | 17.66 | 17.72 | 17.33 | 17.50 | 3,499,757 | -0.17(-0.94%) |
Jul 27, 2006 | 18.03 | 18.07 | 17.56 | 17.66 | 2,025,915 | -0.25(-1.38%) |
Jul 26, 2006 | 17.87 | 18.03 | 17.72 | 17.91 | 1,971,322 | +0.02(+0.11%) |
Jul 25, 2006 | 17.58 | 17.94 | 17.44 | 17.89 | 1,965,773 | +0.26(+1.48%) |
Jul 24, 2006 | 17.46 | 17.66 | 17.51 | 17.63 | 1,889,734 | +0.17(+0.95%) |
Jul 21, 2006 | 17.56 | 17.64 | 17.41 | 17.46 | 1,257,123 | -0.16(-0.91%) |
Jul 20, 2006 | 17.80 | 17.84 | 17.57 | 17.62 | 3,766,270 | -0.17(-0.97%) |
Jul 19, 2006 | 17.60 | 18.00 | 17.60 | 17.80 | 6,750,250 | +0.19(+1.10%) |
Jul 18, 2006 | 17.60 | 17.94 | 17.24 | 17.60 | 6,224,274 | +0.07(+0.38%) |
Jul 17, 2006 | 17.44 | 17.71 | 17.05 | 17.54 | 4,041,781 | -0.15(-0.87%) |
Jul 14, 2006 | 17.77 | 18.04 | 17.54 | 17.69 | 7,495,195 | -0.04(-0.23%) |
Jul 13, 2006 | 17.83 | 17.87 | 17.58 | 17.73 | 2,465,803 | -0.27(-1.52%) |
Jul 12, 2006 | 17.86 | 18.12 | 17.72 | 18.00 | 3,446,365 | +0.02(+0.11%) |
Jul 11, 2006 | 17.68 | 18.02 | 17.67 | 17.98 | 9,939,852 | -0.23(-1.28%) |
Jul 10, 2006 | 18.58 | 18.67 | 18.07 | 18.22 | 10,931,062 | +1.65(+9.98%) |
Jul 07, 2006 | 16.48 | 16.81 | 16.42 | 16.56 | 1,513,437 | +0.02(+0.12%) |
Jul 06, 2006 | 16.45 | 16.61 | 16.32 | 16.54 | 1,473,092 | +0.16(+0.98%) |
Jul 05, 2006 | 16.31 | 16.42 | 16.04 | 16.38 | 1,803,496 | +0.01(+0.04%) |
Jul 03, 2006 | 16.36 | 16.41 | 16.10 | 16.38 | 434,488 | +0.05(+0.29%) |
Jun 30, 2006 | 16.22 | 16.35 | 16.04 | 16.33 | 2,856,798 | +0.11(+0.70%) |
Jun 29, 2006 | 16.00 | 16.22 | 15.80 | 16.22 | 852,780 | +0.35(+2.18%) |
Jun 28, 2006 | 15.94 | 16.01 | 15.61 | 15.87 | 1,212,579 | -0.07(-0.42%) |
Jun 27, 2006 | 16.33 | 16.33 | 15.87 | 15.94 | 1,208,979 | -0.40(-2.45%) |
Jun 26, 2006 | 16.17 | 16.46 | 16.07 | 16.34 | 1,033,354 | +0.24(+1.49%) |
Jun 23, 2006 | 15.95 | 16.20 | 15.85 | 16.10 | 762,942 | +0.17(+1.09%) |
Jun 22, 2006 | 15.92 | 16.10 | 15.83 | 15.92 | 1,090,796 | -0.09(-0.54%) |
Jun 21, 2006 | 15.94 | 16.24 | 15.87 | 16.01 | 1,139,089 | +0.02(+0.13%) |
Jun 20, 2006 | 15.85 | 16.17 | 15.78 | 15.99 | 1,531,134 | +0.11(+0.67%) |
Jun 19, 2006 | 16.12 | 16.34 | 15.82 | 15.88 | 1,623,521 | -0.20(-1.24%) |
Jun 16, 2006 | 16.36 | 16.46 | 16.02 | 16.08 | 1,140,589 | -0.26(-1.59%) |
Jun 15, 2006 | 15.77 | 16.48 | 15.62 | 16.34 | 3,836,160 | +0.66(+4.21%) |
Jun 14, 2006 | 15.40 | 15.74 | 15.40 | 15.68 | 2,045,562 | +0.29(+1.86%) |
Jun 13, 2006 | 15.66 | 15.78 | 15.40 | 15.40 | 1,986,770 | -0.29(-1.87%) |
Jun 12, 2006 | 16.00 | 16.07 | 15.66 | 15.69 | 1,432,148 | -0.29(-1.79%) |
Jun 09, 2006 | 15.90 | 16.11 | 15.86 | 15.98 | 1,925,129 | +0.07(+0.42%) |
Jun 08, 2006 | 16.00 | 16.04 | 15.63 | 15.91 | 2,399,512 | -0.09(-0.58%) |
Jun 07, 2006 | 16.02 | 16.24 | 15.84 | 16.00 | 1,343,361 | +0.00(+0.00%) |
Jun 06, 2006 | 16.10 | 16.20 | 15.91 | 16.00 | 1,290,868 | -0.13(-0.78%) |
Jun 05, 2006 | 16.34 | 16.56 | 16.00 | 16.13 | 1,962,773 | -0.27(-1.67%) |
Jun 02, 2006 | 16.44 | 16.52 | 16.15 | 16.40 | 1,318,314 | -0.13(-0.81%) |
Jun 01, 2006 | 16.18 | 16.63 | 16.18 | 16.54 | 3,092,265 | +0.42(+2.61%) |
May 31, 2006 | 15.57 | 16.17 | 15.55 | 16.12 | 4,132,218 | +0.49(+3.16%) |
May 30, 2006 | 16.10 | 16.13 | 15.54 | 15.62 | 2,604,683 | -0.55(-3.42%) |
May 26, 2006 | 16.00 | 16.21 | 15.98 | 16.18 | 1,857,788 | +0.17(+1.08%) |
May 25, 2006 | 16.12 | 16.19 | 15.92 | 16.00 | 1,259,972 | -0.05(-0.33%) |
May 24, 2006 | 16.26 | 16.38 | 15.68 | 16.06 | 3,072,767 | -0.13(-0.82%) |
May 23, 2006 | 16.35 | 16.71 | 16.15 | 16.19 | 2,682,072 | -0.15(-0.90%) |
May 22, 2006 | 16.07 | 16.50 | 15.88 | 16.34 | 6,182,280 | -0.05(-0.33%) |
May 19, 2006 | 15.67 | 16.98 | 15.62 | 16.39 | 13,647,930 | +1.63(+11.02%) |
May 18, 2006 | 14.93 | 15.06 | 14.46 | 14.76 | 4,593,254 | -0.11(-0.72%) |
May 17, 2006 | 14.87 | 14.90 | 14.67 | 14.87 | 2,770,860 | +0.14(+0.95%) |
May 16, 2006 | 14.76 | 14.88 | 14.50 | 14.73 | 1,916,130 | +0.03(+0.18%) |
May 15, 2006 | 14.45 | 14.73 | 14.34 | 14.70 | 1,673,314 | +0.12(+0.82%) |
May 12, 2006 | 14.87 | 15.04 | 14.53 | 14.58 | 1,771,700 | -0.37(-2.50%) |
May 11, 2006 | 14.94 | 15.10 | 14.85 | 14.96 | 1,213,779 | -0.03(-0.18%) |
May 10, 2006 | 14.80 | 15.06 | 14.76 | 14.98 | 1,335,862 | +0.10(+0.67%) |
May 09, 2006 | 15.09 | 15.12 | 14.88 | 14.88 | 1,563,080 | -0.24(-1.59%) |
May 08, 2006 | 15.21 | 15.36 | 15.06 | 15.12 | 1,353,859 | -0.10(-0.66%) |
May 05, 2006 | 15.12 | 15.29 | 15.08 | 15.22 | 1,775,150 | +0.12(+0.79%) |
May 04, 2006 | 15.00 | 15.47 | 14.92 | 15.10 | 5,404,490 | -0.67(-4.27%) |
May 03, 2006 | 15.70 | 15.85 | 15.64 | 15.78 | 960,464 | +0.11(+0.68%) |
May 02, 2006 | 15.55 | 15.72 | 15.48 | 15.67 | 2,155,196 | +0.20(+1.29%) |
May 01, 2006 | 15.49 | 15.72 | 15.40 | 15.47 | 1,313,665 | +0.01(+0.09%) |
Apr 28, 2006 | 15.48 | 15.68 | 15.42 | 15.46 | 1,086,447 | -0.09(-0.56%) |
Apr 27, 2006 | 15.34 | 15.67 | 15.34 | 15.54 | 594,216 | +0.07(+0.43%) |
Apr 26, 2006 | 15.74 | 15.78 | 15.42 | 15.48 | 1,827,492 | -0.23(-1.49%) |
Apr 25, 2006 | 15.76 | 15.91 | 15.63 | 15.71 | 1,073,849 | +0.07(+0.43%) |
Apr 24, 2006 | 15.67 | 15.76 | 15.48 | 15.64 | 622,862 | -0.02(-0.13%) |
Apr 21, 2006 | 15.57 | 15.77 | 15.55 | 15.66 | 982,661 | +0.09(+0.60%) |
Apr 20, 2006 | 15.42 | 15.70 | 15.29 | 15.57 | 826,833 | +0.17(+1.08%) |
Apr 19, 2006 | 15.41 | 15.48 | 15.30 | 15.40 | 2,069,858 | -0.04(-0.26%) |
Apr 18, 2006 | 15.35 | 15.52 | 15.35 | 15.44 | 1,549,882 | +0.13(+0.83%) |
Apr 17, 2006 | 15.34 | 15.42 | 15.20 | 15.32 | 848,580 | -0.03(-0.17%) |
Apr 13, 2006 | 15.43 | 15.45 | 15.21 | 15.34 | 1,557,830 | -0.09(-0.56%) |
Apr 12, 2006 | 15.45 | 15.57 | 15.37 | 15.43 | 614,163 | -0.09(-0.60%) |
Apr 11, 2006 | 15.64 | 15.82 | 15.47 | 15.52 | 751,994 | -0.20(-1.27%) |
Apr 10, 2006 | 15.94 | 16.00 | 15.70 | 15.72 | 1,417,300 | -0.17(-1.05%) |
Apr 07, 2006 | 15.77 | 15.98 | 15.20 | 15.89 | 4,332,740 | +0.15(+0.97%) |
Apr 06, 2006 | 15.76 | 15.87 | 15.66 | 15.74 | 906,772 | -0.12(-0.76%) |
Apr 05, 2006 | 15.88 | 15.96 | 15.74 | 15.86 | 540,523 | -0.05(-0.34%) |
Apr 04, 2006 | 15.80 | 15.96 | 15.72 | 15.91 | 1,290,268 | +0.04(+0.25%) |
Apr 03, 2006 | 15.87 | 15.98 | 15.69 | 15.87 | 1,351,609 | -0.05(-0.33%) |
Mar 31, 2006 | 16.04 | 16.05 | 15.86 | 15.92 | 1,096,645 | -0.07(-0.42%) |
Mar 30, 2006 | 16.07 | 16.13 | 15.92 | 15.99 | 606,814 | -0.04(-0.25%) |
Mar 29, 2006 | 15.90 | 16.10 | 15.89 | 16.03 | 758,293 | +0.11(+0.67%) |
Mar 28, 2006 | 16.04 | 16.04 | 15.85 | 15.92 | 518,477 | -0.09(-0.58%) |
Mar 27, 2006 | 16.02 | 16.08 | 15.89 | 16.02 | 846,181 | +0.00(+0.00%) |
Mar 24, 2006 | 16.10 | 16.10 | 15.89 | 16.02 | 911,721 | -0.12(-0.74%) |
Mar 23, 2006 | 16.00 | 16.15 | 15.96 | 16.14 | 742,095 | +0.17(+1.04%) |
Mar 22, 2006 | 15.86 | 16.08 | 15.82 | 15.97 | 2,517,096 | +0.10(+0.63%) |
Mar 21, 2006 | 15.90 | 16.00 | 15.84 | 15.87 | 877,826 | -0.10(-0.63%) |
Mar 20, 2006 | 15.89 | 16.00 | 15.85 | 15.97 | 582,368 | +0.02(+0.13%) |
Mar 17, 2006 | 15.80 | 15.99 | 15.76 | 15.95 | 1,180,783 | +0.08(+0.50%) |
Mar 16, 2006 | 16.04 | 16.07 | 15.84 | 15.87 | 710,000 | -0.13(-0.83%) |
Mar 15, 2006 | 16.00 | 16.02 | 15.82 | 16.00 | 786,639 | +0.00(+0.00%) |
Mar 14, 2006 | 15.92 | 16.06 | 15.91 | 16.00 | 862,228 | +0.02(+0.13%) |
Mar 13, 2006 | 16.00 | 16.06 | 15.90 | 15.98 | 696,951 | -0.05(-0.29%) |
Mar 10, 2006 | 16.00 | 16.06 | 15.94 | 16.03 | 864,178 | +0.06(+0.38%) |
Mar 09, 2006 | 16.10 | 16.12 | 15.88 | 15.97 | 924,469 | -0.09(-0.58%) |
Mar 08, 2006 | 15.97 | 16.11 | 15.93 | 16.06 | 1,044,153 | +0.03(+0.17%) |
Mar 07, 2006 | 15.97 | 16.09 | 15.81 | 16.04 | 925,819 | -0.03(-0.17%) |
Mar 06, 2006 | 16.02 | 16.14 | 15.94 | 16.06 | 1,234,626 | +0.06(+0.37%) |
Mar 03, 2006 | 15.87 | 16.13 | 15.80 | 16.00 | 1,617,372 | +0.01(+0.04%) |
Mar 02, 2006 | 15.84 | 16.26 | 15.64 | 16.00 | 5,261,710 | +0.49(+3.14%) |
Mar 01, 2006 | 15.40 | 15.67 | 15.30 | 15.51 | 1,307,366 | +0.10(+0.65%) |
Feb 28, 2006 | 15.68 | 15.83 | 15.37 | 15.41 | 1,407,252 | -0.27(-1.74%) |
Feb 27, 2006 | 15.34 | 15.74 | 15.33 | 15.68 | 1,216,328 | +0.40(+2.62%) |
Feb 24, 2006 | 15.40 | 15.40 | 15.11 | 15.28 | 570,519 | -0.08(-0.52%) |
Feb 23, 2006 | 15.20 | 15.47 | 15.18 | 15.36 | 630,061 | +0.04(+0.26%) |
Feb 22, 2006 | 15.03 | 15.55 | 14.97 | 15.32 | 1,691,312 | +0.39(+2.59%) |
Feb 21, 2006 | 15.13 | 15.20 | 14.89 | 14.94 | 1,133,990 | -0.21(-1.41%) |
Feb 17, 2006 | 15.52 | 15.54 | 15.07 | 15.15 | 1,199,381 | -0.40(-2.57%) |
Feb 16, 2006 | 15.54 | 15.64 | 15.42 | 15.55 | 1,852,689 | -0.19(-1.23%) |
Feb 15, 2006 | 15.50 | 15.78 | 15.37 | 15.74 | 1,727,007 | +0.30(+1.94%) |
Feb 14, 2006 | 15.20 | 15.68 | 15.17 | 15.44 | 1,103,094 | +0.16(+1.05%) |
Feb 13, 2006 | 15.54 | 15.58 | 15.21 | 15.28 | 1,093,046 | -0.25(-1.63%) |
Feb 10, 2006 | 15.47 | 15.56 | 15.38 | 15.54 | 1,083,897 | +0.11(+0.73%) |
Feb 09, 2006 | 15.43 | 15.68 | 15.30 | 15.42 | 484,581 | -0.02(-0.13%) |
Feb 08, 2006 | 15.34 | 15.46 | 15.12 | 15.44 | 558,371 | +0.11(+0.74%) |
Feb 07, 2006 | 15.36 | 15.60 | 15.27 | 15.33 | 1,047,002 | -0.11(-0.73%) |
Feb 06, 2006 | 15.60 | 15.72 | 15.20 | 15.44 | 912,621 | -0.14(-0.90%) |
Feb 03, 2006 | 15.41 | 15.74 | 15.35 | 15.58 | 1,497,239 | +0.15(+0.95%) |
Feb 02, 2006 | 15.42 | 15.57 | 15.22 | 15.44 | 2,161,946 | +0.09(+0.56%) |
Feb 01, 2006 | 15.15 | 15.36 | 14.99 | 15.35 | 1,606,874 | +0.20(+1.32%) |
Jan 31, 2006 | 14.86 | 15.44 | 14.84 | 15.15 | 2,315,374 | +0.30(+2.02%) |
Jan 30, 2006 | 14.92 | 15.04 | 14.85 | 14.85 | 883,675 | -0.08(-0.54%) |
Jan 27, 2006 | 15.16 | 15.34 | 14.90 | 14.93 | 2,176,943 | -0.23(-1.54%) |
Jan 26, 2006 | 15.12 | 15.21 | 14.80 | 15.16 | 2,228,536 | +0.04(+0.26%) |
Jan 25, 2006 | 15.27 | 15.34 | 14.94 | 15.12 | 2,140,349 | -0.11(-0.74%) |
Jan 24, 2006 | 15.00 | 15.32 | 15.00 | 15.24 | 1,154,387 | +0.21(+1.38%) |
Jan 23, 2006 | 14.92 | 15.16 | 14.80 | 15.03 | 1,258,173 | +0.24(+1.62%) |
Jan 20, 2006 | 14.96 | 15.00 | 14.77 | 14.79 | 1,565,029 | -0.18(-1.20%) |
Jan 19, 2006 | 15.04 | 15.04 | 14.78 | 14.97 | 1,056,451 | -0.05(-0.35%) |
Jan 18, 2006 | 14.97 | 15.45 | 14.90 | 15.02 | 1,106,994 | +0.01(+0.09%) |
Jan 17, 2006 | 15.28 | 15.28 | 14.68 | 15.01 | 1,570,579 | -0.42(-2.72%) |
Jan 13, 2006 | 15.57 | 15.66 | 15.34 | 15.43 | 616,413 | -0.13(-0.86%) |
Jan 12, 2006 | 15.65 | 15.81 | 15.52 | 15.56 | 813,185 | -0.09(-0.55%) |
Jan 11, 2006 | 15.61 | 15.72 | 15.49 | 15.65 | 1,613,023 | +0.07(+0.43%) |
Jan 10, 2006 | 15.64 | 15.75 | 15.50 | 15.58 | 1,479,991 | -0.06(-0.38%) |
Jan 09, 2006 | 15.54 | 15.76 | 15.44 | 15.64 | 1,711,709 | +0.17(+1.12%) |
Jan 06, 2006 | 15.40 | 15.50 | 15.22 | 15.47 | 1,786,548 | +0.03(+0.22%) |
Jan 05, 2006 | 15.47 | 15.83 | 15.38 | 15.44 | 1,225,027 | -0.10(-0.64%) |
Jan 04, 2006 | 15.57 | 15.70 | 15.40 | 15.54 | 1,612,573 | -0.09(-0.55%) |