Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 15.51 | 15.59 | 15.33 | 15.39 | 4,870,461 | +0.12(+0.81%) |
Feb 27, 2007 | 15.56 | 15.61 | 15.20 | 15.27 | 4,100,231 | -0.44(-2.83%) |
Feb 26, 2007 | 15.75 | 15.75 | 15.67 | 15.71 | 2,308,296 | +0.03(+0.19%) |
Feb 23, 2007 | 15.60 | 15.70 | 15.59 | 15.68 | 4,030,575 | +0.12(+0.78%) |
Feb 22, 2007 | 15.63 | 15.66 | 15.55 | 15.56 | 2,952,546 | -0.07(-0.46%) |
Feb 21, 2007 | 15.61 | 15.64 | 15.56 | 15.63 | 2,718,778 | -0.11(-0.70%) |
Feb 20, 2007 | 15.71 | 15.76 | 15.67 | 15.74 | 2,563,419 | -0.13(-0.85%) |
Feb 16, 2007 | 15.85 | 15.88 | 15.79 | 15.88 | 4,404,385 | +0.10(+0.61%) |
Feb 15, 2007 | 15.84 | 15.87 | 15.75 | 15.78 | 1,424,122 | +0.01(+0.09%) |
Feb 14, 2007 | 15.74 | 15.82 | 15.70 | 15.77 | 2,769,740 | +0.16(+1.00%) |
Feb 13, 2007 | 15.63 | 15.66 | 15.57 | 15.61 | 4,467,954 | +0.04(+0.25%) |
Feb 12, 2007 | 15.56 | 15.62 | 15.49 | 15.57 | 2,689,424 | -0.01(-0.04%) |
Feb 09, 2007 | 15.66 | 15.68 | 15.55 | 15.58 | 4,245,014 | -0.18(-1.13%) |
Feb 08, 2007 | 15.78 | 15.81 | 15.71 | 15.76 | 2,469,329 | -0.15(-0.93%) |
Feb 07, 2007 | 15.85 | 15.95 | 15.84 | 15.90 | 5,880,293 | -0.21(-1.33%) |
Feb 06, 2007 | 16.08 | 16.14 | 16.06 | 16.12 | 5,802,978 | +0.25(+1.61%) |
Feb 05, 2007 | 15.78 | 15.86 | 15.73 | 15.86 | 5,770,521 | +0.04(+0.26%) |
Feb 02, 2007 | 15.92 | 15.93 | 15.79 | 15.82 | 4,015,258 | +0.08(+0.52%) |
Feb 01, 2007 | 15.79 | 15.91 | 15.65 | 15.74 | 7,231,841 | +0.40(+2.59%) |
Jan 31, 2007 | 15.19 | 15.40 | 15.16 | 15.34 | 3,697,247 | +0.11(+0.72%) |
Jan 30, 2007 | 15.31 | 15.32 | 15.18 | 15.23 | 3,470,044 | +0.16(+1.04%) |
Jan 29, 2007 | 15.08 | 15.20 | 15.04 | 15.08 | 4,592,566 | +0.04(+0.26%) |
Jan 26, 2007 | 15.13 | 15.14 | 14.93 | 15.04 | 8,607,095 | -0.22(-1.46%) |
Jan 25, 2007 | 15.46 | 15.47 | 15.22 | 15.26 | 3,769,820 | -0.32(-2.04%) |
Jan 24, 2007 | 15.52 | 15.61 | 15.50 | 15.58 | 2,517,468 | +0.11(+0.73%) |
Jan 23, 2007 | 15.48 | 15.51 | 15.41 | 15.47 | 2,553,573 | +0.09(+0.57%) |
Jan 22, 2007 | 15.50 | 15.51 | 15.36 | 15.38 | 6,313,547 | -0.18(-1.18%) |
Jan 19, 2007 | 15.48 | 15.65 | 15.46 | 15.56 | 4,042,610 | -0.05(-0.32%) |
Jan 18, 2007 | 15.75 | 15.78 | 15.55 | 15.61 | 3,908,768 | -0.02(-0.12%) |
Jan 17, 2007 | 15.73 | 15.76 | 15.62 | 15.63 | 5,204,154 | -0.03(-0.19%) |
Jan 16, 2007 | 15.68 | 15.71 | 15.61 | 15.66 | 3,976,601 | +0.21(+1.35%) |
Jan 12, 2007 | 15.42 | 15.50 | 15.40 | 15.45 | 5,825,224 | +0.35(+2.31%) |
Jan 11, 2007 | 15.03 | 15.16 | 15.03 | 15.10 | 3,038,978 | +0.23(+1.53%) |
Jan 10, 2007 | 14.92 | 14.93 | 14.81 | 14.88 | 2,736,648 | -0.01(-0.09%) |
Jan 09, 2007 | 14.99 | 15.00 | 14.85 | 14.89 | 4,180,464 | -0.03(-0.22%) |
Jan 08, 2007 | 15.07 | 15.08 | 14.83 | 14.92 | 4,472,217 | -0.30(-2.00%) |
Jan 05, 2007 | 15.24 | 15.31 | 15.07 | 15.23 | 4,142,171 | +0.07(+0.43%) |
Jan 04, 2007 | 15.05 | 15.22 | 14.99 | 15.16 | 12,290,848 | +0.38(+2.60%) |
Jan 03, 2007 | 14.87 | 14.92 | 14.72 | 14.78 | 14,273,314 | +0.09(+0.64%) |
Dec 29, 2006 | 14.71 | 14.80 | 14.68 | 14.68 | 1,594,433 | -0.07(-0.47%) |
Dec 28, 2006 | 14.74 | 14.78 | 14.71 | 14.75 | 2,833,656 | +0.04(+0.28%) |
Dec 27, 2006 | 14.73 | 14.80 | 14.70 | 14.71 | 4,189,216 | +0.02(+0.13%) |
Dec 26, 2006 | 14.61 | 14.74 | 14.55 | 14.69 | 1,463,144 | -0.01(-0.09%) |
Dec 22, 2006 | 14.69 | 14.75 | 14.66 | 14.71 | 3,375,224 | -0.01(-0.06%) |
Dec 21, 2006 | 14.69 | 14.73 | 14.66 | 14.71 | 2,711,120 | -0.04(-0.26%) |
Dec 20, 2006 | 14.74 | 14.82 | 14.71 | 14.75 | 7,665,825 | +0.04(+0.26%) |
Dec 19, 2006 | 15.23 | 15.28 | 14.63 | 14.71 | 22,735,626 | -0.53(-3.45%) |
Dec 18, 2006 | 15.48 | 15.49 | 15.18 | 15.24 | 7,036,002 | -0.12(-0.75%) |
Dec 15, 2006 | 15.48 | 15.49 | 15.35 | 15.36 | 7,609,662 | -0.19(-1.22%) |
Dec 14, 2006 | 15.57 | 15.62 | 15.50 | 15.54 | 7,508,278 | -0.10(-0.63%) |
Dec 13, 2006 | 15.68 | 15.72 | 15.59 | 15.64 | 7,290,192 | -0.12(-0.75%) |
Dec 12, 2006 | 15.64 | 15.84 | 15.62 | 15.76 | 4,135,971 | +0.25(+1.63%) |
Dec 11, 2006 | 15.44 | 15.51 | 15.44 | 15.51 | 3,766,538 | -0.14(-0.88%) |
Dec 08, 2006 | 15.69 | 15.75 | 15.62 | 15.65 | 2,032,428 | +0.06(+0.39%) |
Dec 07, 2006 | 15.61 | 15.68 | 15.54 | 15.59 | 5,460,532 | +0.12(+0.78%) |
Dec 06, 2006 | 15.46 | 15.53 | 15.45 | 15.47 | 4,553,179 | -0.26(-1.66%) |
Dec 05, 2006 | 15.77 | 15.79 | 15.70 | 15.73 | 5,554,988 | -0.12(-0.74%) |
Dec 04, 2006 | 15.78 | 15.84 | 15.71 | 15.84 | 4,944,129 | +0.18(+1.14%) |
Dec 01, 2006 | 15.57 | 15.72 | 15.52 | 15.67 | 6,093,273 | -0.21(-1.31%) |
Nov 30, 2006 | 16.00 | 16.03 | 15.87 | 15.87 | 4,711,455 | -0.18(-1.14%) |
Nov 29, 2006 | 16.09 | 16.24 | 15.99 | 16.06 | 8,305,494 | +0.45(+2.88%) |
Nov 28, 2006 | 15.68 | 15.71 | 15.53 | 15.61 | 9,043,996 | +0.19(+1.21%) |
Nov 27, 2006 | 15.69 | 15.69 | 15.40 | 15.42 | 5,735,510 | -0.32(-2.00%) |
Nov 24, 2006 | 15.81 | 15.84 | 15.72 | 15.74 | 2,083,849 | +0.02(+0.16%) |
Nov 22, 2006 | 15.75 | 15.81 | 15.68 | 15.71 | 3,830,724 | +0.09(+0.56%) |
Nov 21, 2006 | 15.62 | 15.70 | 15.61 | 15.62 | 4,893,072 | -0.13(-0.80%) |
Nov 20, 2006 | 15.70 | 15.82 | 15.68 | 15.75 | 7,569,911 | -0.04(-0.24%) |
Nov 17, 2006 | 15.79 | 15.87 | 15.75 | 15.79 | 6,068,474 | -0.18(-1.12%) |
Nov 16, 2006 | 15.94 | 15.99 | 15.90 | 15.97 | 2,590,771 | +0.02(+0.10%) |
Nov 15, 2006 | 15.90 | 15.99 | 15.86 | 15.95 | 5,704,147 | -0.08(-0.50%) |
Nov 14, 2006 | 15.98 | 16.07 | 15.86 | 16.03 | 4,319,411 | +0.10(+0.64%) |
Nov 13, 2006 | 15.95 | 16.07 | 15.93 | 15.93 | 5,366,807 | +0.16(+1.03%) |
Nov 10, 2006 | 15.82 | 15.87 | 15.70 | 15.77 | 5,860,964 | -0.13(-0.81%) |
Nov 09, 2006 | 16.07 | 16.11 | 15.78 | 15.90 | 10,684,745 | -0.56(-3.38%) |
Nov 08, 2006 | 16.60 | 16.62 | 16.41 | 16.45 | 11,534,842 | -0.38(-2.28%) |
Nov 07, 2006 | 16.86 | 16.93 | 16.82 | 16.84 | 7,265,758 | +0.07(+0.41%) |
Nov 06, 2006 | 16.68 | 16.78 | 16.66 | 16.77 | 3,867,558 | +0.15(+0.91%) |
Nov 03, 2006 | 16.72 | 16.72 | 16.59 | 16.62 | 2,897,842 | -0.18(-1.08%) |
Nov 02, 2006 | 16.70 | 16.83 | 16.64 | 16.80 | 4,334,364 | +0.32(+1.91%) |
Nov 01, 2006 | 16.54 | 16.57 | 16.41 | 16.48 | 5,055,360 | +0.39(+2.40%) |
Oct 31, 2006 | 16.26 | 16.27 | 16.09 | 16.10 | 9,009,715 | -0.31(-1.89%) |
Oct 30, 2006 | 16.49 | 16.50 | 16.37 | 16.41 | 11,225,219 | +0.18(+1.13%) |
Oct 27, 2006 | 16.38 | 16.39 | 16.18 | 16.22 | 12,516,593 | -0.61(-3.62%) |
Oct 26, 2006 | 16.84 | 16.93 | 16.72 | 16.83 | 19,873,888 | -1.37(-7.52%) |
Oct 25, 2006 | 18.06 | 18.23 | 18.05 | 18.20 | 4,633,046 | +0.32(+1.76%) |
Oct 24, 2006 | 17.92 | 17.94 | 17.82 | 17.88 | 4,740,631 | -0.10(-0.55%) |
Oct 23, 2006 | 18.02 | 18.09 | 17.89 | 17.98 | 8,093,973 | -0.19(-1.04%) |
Oct 20, 2006 | 18.05 | 18.20 | 18.02 | 18.17 | 7,589,604 | +0.07(+0.39%) |
Oct 19, 2006 | 17.98 | 18.12 | 17.94 | 18.10 | 9,286,881 | +0.51(+2.90%) |
Oct 18, 2006 | 17.53 | 17.62 | 17.51 | 17.59 | 2,878,878 | +0.25(+1.44%) |
Oct 17, 2006 | 17.35 | 17.38 | 17.32 | 17.34 | 2,044,827 | +0.08(+0.44%) |
Oct 16, 2006 | 17.23 | 17.28 | 17.19 | 17.26 | 1,711,499 | +0.27(+1.56%) |
Oct 13, 2006 | 17.04 | 17.10 | 16.98 | 17.00 | 2,754,153 | -0.09(-0.55%) |
Oct 12, 2006 | 16.95 | 17.10 | 16.95 | 17.09 | 2,301,935 | +0.33(+1.96%) |
Oct 11, 2006 | 16.73 | 16.81 | 16.70 | 16.76 | 1,848,623 | -0.08(-0.46%) |
Oct 10, 2006 | 16.93 | 16.93 | 16.77 | 16.84 | 2,316,888 | -0.19(-1.13%) |
Oct 09, 2006 | 16.87 | 17.04 | 16.87 | 17.03 | 3,159,326 | +0.06(+0.34%) |
Oct 06, 2006 | 17.07 | 17.08 | 16.90 | 16.97 | 4,278,931 | -0.30(-1.72%) |
Oct 05, 2006 | 17.23 | 17.31 | 17.23 | 17.27 | 3,723,505 | -0.05(-0.27%) |
Oct 04, 2006 | 17.12 | 17.33 | 17.12 | 17.32 | 1,819,812 | -0.05(-0.27%) |
Oct 03, 2006 | 17.22 | 17.39 | 17.16 | 17.36 | 1,602,091 | +0.12(+0.70%) |
Oct 02, 2006 | 17.24 | 17.34 | 17.17 | 17.24 | 2,668,451 | +0.10(+0.61%) |
Sep 29, 2006 | 17.12 | 17.24 | 17.09 | 17.14 | 3,588,204 | -0.13(-0.78%) |
Sep 28, 2006 | 17.32 | 17.35 | 17.21 | 17.27 | 2,220,609 | -0.02(-0.13%) |
Sep 27, 2006 | 17.20 | 17.34 | 17.20 | 17.29 | 3,395,646 | +0.00(+0.02%) |
Sep 26, 2006 | 17.22 | 17.31 | 17.21 | 17.29 | 4,462,371 | -0.05(-0.32%) |
Sep 25, 2006 | 17.33 | 17.39 | 17.18 | 17.35 | 2,274,948 | -0.05(-0.30%) |
Sep 22, 2006 | 17.41 | 17.44 | 17.32 | 17.40 | 3,523,653 | +0.05(+0.27%) |
Sep 21, 2006 | 17.42 | 17.45 | 17.34 | 17.35 | 2,671,368 | +0.02(+0.09%) |
Sep 20, 2006 | 17.12 | 17.36 | 17.10 | 17.34 | 3,647,284 | +0.28(+1.64%) |
Sep 19, 2006 | 17.10 | 17.11 | 16.97 | 17.06 | 2,966,769 | -0.16(-0.94%) |
Sep 18, 2006 | 17.13 | 17.23 | 17.08 | 17.22 | 2,206,021 | +0.13(+0.77%) |
Sep 15, 2006 | 17.19 | 17.19 | 16.96 | 17.09 | 5,835,071 | -0.21(-1.20%) |
Sep 14, 2006 | 17.26 | 17.31 | 17.22 | 17.29 | 2,077,285 | +0.16(+0.91%) |
Sep 13, 2006 | 17.14 | 17.18 | 17.01 | 17.14 | 2,778,588 | -0.14(-0.79%) |
Sep 12, 2006 | 17.15 | 17.33 | 17.12 | 17.27 | 5,125,745 | +0.38(+2.22%) |
Sep 11, 2006 | 16.81 | 16.95 | 16.76 | 16.90 | 6,608,947 | +0.08(+0.46%) |
Sep 08, 2006 | 16.87 | 16.90 | 16.77 | 16.82 | 10,878,396 | -0.22(-1.30%) |
Sep 07, 2006 | 17.17 | 17.28 | 16.99 | 17.04 | 4,695,773 | -0.30(-1.75%) |
Sep 06, 2006 | 17.41 | 17.41 | 17.28 | 17.35 | 2,731,178 | -0.31(-1.74%) |
Sep 05, 2006 | 17.69 | 17.70 | 17.58 | 17.66 | 3,183,760 | -0.29(-1.59%) |
Sep 01, 2006 | 17.88 | 17.97 | 17.86 | 17.94 | 2,313,970 | +0.08(+0.45%) |
Aug 31, 2006 | 17.78 | 17.89 | 17.73 | 17.86 | 5,831,424 | +0.09(+0.51%) |
Aug 30, 2006 | 17.69 | 17.81 | 17.68 | 17.77 | 4,469,664 | +0.14(+0.78%) |
Aug 29, 2006 | 17.55 | 17.64 | 17.42 | 17.63 | 5,497,366 | +0.27(+1.56%) |
Aug 28, 2006 | 17.27 | 17.41 | 17.27 | 17.36 | 2,676,839 | +0.03(+0.16%) |
Aug 25, 2006 | 17.24 | 17.35 | 17.21 | 17.34 | 2,374,509 | +0.05(+0.32%) |
Aug 24, 2006 | 17.35 | 17.38 | 17.25 | 17.28 | 2,776,764 | -0.03(-0.16%) |
Aug 23, 2006 | 17.33 | 17.38 | 17.23 | 17.31 | 1,469,708 | +0.03(+0.19%) |
Aug 22, 2006 | 17.24 | 17.34 | 17.19 | 17.27 | 2,852,985 | -0.06(-0.36%) |
Aug 21, 2006 | 17.37 | 17.43 | 17.32 | 17.34 | 3,532,041 | +0.07(+0.38%) |
Aug 18, 2006 | 17.11 | 17.27 | 17.08 | 17.27 | 3,342,766 | +0.24(+1.42%) |
Aug 17, 2006 | 17.09 | 17.13 | 17.00 | 17.03 | 2,606,453 | -0.16(-0.94%) |
Aug 16, 2006 | 17.15 | 17.21 | 17.07 | 17.19 | 3,129,421 | +0.13(+0.74%) |
Aug 15, 2006 | 16.98 | 17.10 | 16.93 | 17.07 | 3,708,917 | +0.32(+1.88%) |
Aug 14, 2006 | 16.72 | 16.86 | 16.70 | 16.75 | 3,452,903 | +0.22(+1.36%) |
Aug 11, 2006 | 16.57 | 16.64 | 16.45 | 16.53 | 2,551,020 | -0.20(-1.20%) |
Aug 10, 2006 | 16.55 | 16.76 | 16.55 | 16.73 | 2,741,389 | +0.10(+0.58%) |
Aug 09, 2006 | 16.69 | 16.86 | 16.60 | 16.63 | 6,170,223 | -0.09(-0.54%) |
Aug 08, 2006 | 16.76 | 16.78 | 16.63 | 16.72 | 6,387,944 | +0.03(+0.18%) |
Aug 07, 2006 | 16.87 | 16.96 | 16.61 | 16.69 | 3,116,292 | -0.12(-0.70%) |
Aug 04, 2006 | 16.69 | 16.87 | 16.69 | 16.81 | 3,055,024 | +0.27(+1.62%) |
Aug 03, 2006 | 16.50 | 16.59 | 16.44 | 16.54 | 3,610,450 | +0.05(+0.32%) |
Aug 02, 2006 | 16.40 | 16.55 | 16.39 | 16.49 | 4,389,432 | -0.06(-0.36%) |
Aug 01, 2006 | 16.69 | 16.73 | 16.53 | 16.55 | 8,484,923 | -0.19(-1.11%) |
Jul 31, 2006 | 16.83 | 16.87 | 16.69 | 16.73 | 3,120,304 | +0.05(+0.30%) |
Jul 28, 2006 | 16.61 | 16.72 | 16.59 | 16.69 | 3,998,482 | +0.31(+1.88%) |
Jul 27, 2006 | 16.15 | 16.42 | 15.90 | 16.38 | 9,291,622 | -0.62(-3.66%) |
Jul 26, 2006 | 16.69 | 17.03 | 16.66 | 17.00 | 3,748,304 | +0.29(+1.76%) |
Jul 25, 2006 | 16.67 | 16.76 | 16.59 | 16.71 | 4,644,352 | -0.12(-0.72%) |
Jul 24, 2006 | 16.78 | 16.88 | 16.75 | 16.83 | 6,426,601 | +0.49(+3.00%) |
Jul 21, 2006 | 16.32 | 16.36 | 16.22 | 16.34 | 3,079,094 | +0.29(+1.81%) |
Jul 20, 2006 | 16.15 | 16.18 | 16.04 | 16.05 | 1,851,905 | -0.00(-0.02%) |
Jul 19, 2006 | 15.52 | 16.11 | 15.52 | 16.05 | 4,053,551 | +0.38(+2.41%) |
Jul 18, 2006 | 15.63 | 15.67 | 15.54 | 15.67 | 1,967,148 | +0.15(+0.97%) |
Jul 17, 2006 | 15.52 | 15.59 | 15.41 | 15.52 | 3,208,924 | -0.23(-1.45%) |
Jul 14, 2006 | 15.84 | 15.85 | 15.66 | 15.75 | 2,813,233 | -0.25(-1.56%) |
Jul 13, 2006 | 16.07 | 16.10 | 15.96 | 16.00 | 3,562,311 | -0.32(-1.95%) |
Jul 12, 2006 | 16.36 | 16.41 | 16.29 | 16.32 | 4,568,861 | -0.23(-1.41%) |
Jul 11, 2006 | 16.41 | 16.56 | 16.36 | 16.55 | 2,842,409 | +0.00(+0.02%) |
Jul 10, 2006 | 16.44 | 16.58 | 16.41 | 16.55 | 4,223,497 | +0.16(+0.99%) |
Jul 07, 2006 | 16.37 | 16.47 | 16.34 | 16.38 | 4,781,111 | +0.01(+0.07%) |
Jul 06, 2006 | 16.28 | 16.43 | 16.27 | 16.37 | 4,441,948 | +0.22(+1.38%) |
Jul 05, 2006 | 16.01 | 16.18 | 15.96 | 16.15 | 5,434,275 | -0.32(-1.95%) |
Jul 03, 2006 | 16.45 | 16.50 | 16.40 | 16.47 | 2,689,968 | +0.07(+0.42%) |
Jun 30, 2006 | 16.46 | 16.57 | 16.40 | 16.40 | 5,838,353 | +0.17(+1.06%) |
Jun 29, 2006 | 15.83 | 16.32 | 15.83 | 16.23 | 7,296,392 | +0.50(+3.17%) |
Jun 28, 2006 | 15.64 | 15.75 | 15.59 | 15.73 | 3,480,255 | +0.30(+1.92%) |
Jun 27, 2006 | 15.61 | 15.62 | 15.41 | 15.43 | 3,688,859 | -0.18(-1.12%) |
Jun 26, 2006 | 15.59 | 15.67 | 15.50 | 15.61 | 2,215,868 | +0.00(+0.00%) |
Jun 23, 2006 | 15.59 | 15.69 | 15.56 | 15.61 | 3,609,356 | +0.05(+0.32%) |
Jun 22, 2006 | 15.67 | 15.68 | 15.55 | 15.56 | 4,063,762 | -0.13(-0.84%) |
Jun 21, 2006 | 15.65 | 15.77 | 15.62 | 15.69 | 4,175,723 | -0.14(-0.87%) |
Jun 20, 2006 | 15.76 | 15.86 | 15.73 | 15.83 | 8,519,204 | +0.30(+1.96%) |
Jun 19, 2006 | 15.58 | 15.59 | 15.47 | 15.53 | 8,004,988 | +0.09(+0.57%) |
Jun 16, 2006 | 15.50 | 15.63 | 15.37 | 15.44 | 3,005,426 | -0.22(-1.40%) |
Jun 15, 2006 | 15.42 | 15.70 | 15.41 | 15.66 | 5,909,104 | +0.38(+2.51%) |
Jun 14, 2006 | 15.41 | 15.45 | 15.15 | 15.27 | 6,502,093 | +0.53(+3.63%) |
Jun 13, 2006 | 14.72 | 14.88 | 14.72 | 14.74 | 4,464,194 | +0.02(+0.17%) |
Jun 12, 2006 | 14.78 | 14.84 | 14.71 | 14.71 | 3,214,395 | +0.05(+0.32%) |
Jun 09, 2006 | 14.71 | 14.79 | 14.64 | 14.67 | 4,256,684 | +0.28(+1.94%) |
Jun 08, 2006 | 14.45 | 14.48 | 14.21 | 14.39 | 10,294,525 | -0.36(-2.45%) |
Jun 07, 2006 | 14.76 | 14.92 | 14.71 | 14.75 | 3,090,399 | -0.05(-0.31%) |
Jun 06, 2006 | 14.83 | 14.84 | 14.70 | 14.80 | 2,586,030 | -0.04(-0.26%) |
Jun 05, 2006 | 15.01 | 15.05 | 14.81 | 14.83 | 2,928,841 | -0.16(-1.04%) |
Jun 02, 2006 | 14.92 | 15.00 | 14.86 | 14.99 | 2,809,222 | +0.28(+1.90%) |
Jun 01, 2006 | 14.41 | 14.72 | 14.40 | 14.71 | 2,375,603 | +0.19(+1.34%) |
May 31, 2006 | 14.40 | 14.55 | 14.35 | 14.52 | 2,682,674 | +0.20(+1.42%) |
May 30, 2006 | 14.49 | 14.55 | 14.30 | 14.31 | 2,576,913 | -0.21(-1.42%) |
May 26, 2006 | 14.41 | 14.56 | 14.35 | 14.52 | 3,029,860 | +0.01(+0.09%) |
May 25, 2006 | 14.49 | 14.53 | 14.38 | 14.51 | 3,617,014 | +0.08(+0.59%) |
May 24, 2006 | 14.49 | 14.53 | 14.22 | 14.42 | 3,943,049 | -0.10(-0.68%) |
May 23, 2006 | 14.48 | 14.63 | 14.44 | 14.52 | 3,524,383 | +0.14(+0.99%) |
May 22, 2006 | 14.25 | 14.42 | 14.21 | 14.38 | 5,407,287 | -0.16(-1.11%) |
May 19, 2006 | 14.46 | 14.55 | 14.36 | 14.54 | 8,600,166 | +0.01(+0.06%) |
May 18, 2006 | 14.57 | 14.69 | 14.52 | 14.53 | 3,217,312 | -0.07(-0.49%) |
May 17, 2006 | 14.88 | 14.96 | 14.55 | 14.60 | 4,621,376 | -0.47(-3.11%) |
May 16, 2006 | 14.95 | 15.11 | 14.91 | 15.07 | 4,184,110 | +0.35(+2.35%) |
May 15, 2006 | 14.67 | 14.81 | 14.65 | 14.72 | 3,704,905 | -0.05(-0.35%) |
May 12, 2006 | 14.91 | 15.00 | 14.76 | 14.78 | 4,962,728 | -0.12(-0.79%) |
May 11, 2006 | 14.97 | 15.02 | 14.88 | 14.89 | 7,129,363 | -0.12(-0.79%) |
May 10, 2006 | 15.09 | 15.14 | 15.00 | 15.01 | 1,868,316 | -0.09(-0.58%) |
May 09, 2006 | 15.08 | 15.14 | 15.05 | 15.10 | 1,930,679 | +0.13(+0.86%) |
May 08, 2006 | 14.94 | 15.00 | 14.90 | 14.97 | 2,782,964 | +0.03(+0.18%) |
May 05, 2006 | 14.94 | 15.00 | 14.88 | 14.94 | 6,520,692 | -0.02(-0.17%) |
May 04, 2006 | 14.78 | 15.02 | 14.87 | 14.97 | 6,306,983 | -0.07(-0.46%) |
May 03, 2006 | 15.08 | 15.11 | 15.00 | 15.04 | 2,158,976 | -0.25(-1.61%) |
May 02, 2006 | 15.15 | 15.32 | 15.13 | 15.28 | 5,919,680 | +0.14(+0.94%) |
May 01, 2006 | 15.45 | 15.45 | 15.09 | 15.14 | 7,242,417 | +0.02(+0.16%) |
Apr 28, 2006 | 14.96 | 15.22 | 14.96 | 15.12 | 5,495,908 | +0.03(+0.22%) |
Apr 27, 2006 | 14.97 | 15.19 | 14.94 | 15.08 | 12,121,996 | +0.33(+2.25%) |
Apr 26, 2006 | 14.69 | 14.83 | 14.61 | 14.75 | 4,453,618 | +0.02(+0.15%) |
Apr 25, 2006 | 14.77 | 14.78 | 14.64 | 14.73 | 4,673,163 | +0.07(+0.50%) |
Apr 24, 2006 | 14.59 | 14.71 | 14.58 | 14.66 | 2,409,519 | -0.14(-0.96%) |
Apr 21, 2006 | 14.60 | 14.84 | 14.59 | 14.80 | 4,873,014 | +0.20(+1.39%) |
Apr 20, 2006 | 14.51 | 14.63 | 14.49 | 14.60 | 4,398,914 | +0.08(+0.57%) |
Apr 19, 2006 | 14.30 | 14.51 | 14.29 | 14.51 | 4,841,650 | +0.22(+1.53%) |
Apr 18, 2006 | 14.25 | 14.31 | 14.21 | 14.29 | 4,449,971 | +0.14(+0.99%) |
Apr 17, 2006 | 14.00 | 14.19 | 14.00 | 14.15 | 2,110,472 | +0.03(+0.23%) |
Apr 13, 2006 | 14.03 | 14.16 | 14.06 | 14.12 | 1,517,118 | +0.09(+0.65%) |
Apr 12, 2006 | 13.95 | 14.09 | 14.00 | 14.03 | 1,350,089 | +0.09(+0.61%) |
Apr 11, 2006 | 13.97 | 14.01 | 13.88 | 13.95 | 1,949,643 | +0.04(+0.30%) |
Apr 10, 2006 | 13.98 | 14.02 | 13.86 | 13.90 | 1,745,415 | -0.12(-0.82%) |
Apr 07, 2006 | 14.12 | 14.16 | 13.98 | 14.02 | 3,582,733 | -0.07(-0.49%) |
Apr 06, 2006 | 14.08 | 14.11 | 13.99 | 14.09 | 2,498,504 | +0.04(+0.25%) |
Apr 05, 2006 | 13.94 | 14.09 | 13.94 | 14.05 | 4,048,445 | +0.07(+0.49%) |
Apr 04, 2006 | 13.93 | 13.98 | 13.89 | 13.98 | 2,222,797 | +0.13(+0.91%) |
Apr 03, 2006 | 13.81 | 13.93 | 13.77 | 13.86 | 2,977,345 | +0.08(+0.62%) |
Mar 31, 2006 | 13.83 | 13.89 | 13.75 | 13.77 | 2,898,571 | -0.17(-1.22%) |
Mar 30, 2006 | 13.91 | 14.06 | 13.87 | 13.94 | 4,793,876 | +0.09(+0.65%) |
Mar 29, 2006 | 13.83 | 13.87 | 13.81 | 13.85 | 2,486,469 | -0.05(-0.35%) |
Mar 28, 2006 | 13.93 | 13.98 | 13.84 | 13.90 | 5,815,378 | -0.01(-0.10%) |
Mar 27, 2006 | 14.12 | 14.13 | 13.57 | 13.92 | 24,051,434 | -0.27(-1.89%) |
Mar 24, 2006 | 14.04 | 14.21 | 14.04 | 14.18 | 4,908,389 | +0.28(+1.99%) |
Mar 23, 2006 | 14.03 | 14.03 | 13.86 | 13.91 | 3,369,389 | -0.13(-0.94%) |
Mar 22, 2006 | 14.14 | 14.16 | 13.97 | 14.04 | 3,649,837 | +0.22(+1.61%) |
Mar 21, 2006 | 13.89 | 13.90 | 13.78 | 13.82 | 2,365,027 | -0.14(-1.00%) |
Mar 20, 2006 | 13.84 | 13.97 | 13.82 | 13.96 | 3,402,211 | -0.01(-0.06%) |
Mar 17, 2006 | 13.98 | 14.01 | 13.92 | 13.97 | 3,138,903 | -0.07(-0.49%) |
Mar 16, 2006 | 13.88 | 14.03 | 13.88 | 14.03 | 3,621,391 | +0.32(+2.32%) |
Mar 15, 2006 | 13.89 | 13.89 | 13.68 | 13.72 | 6,648,334 | -0.25(-1.77%) |
Mar 14, 2006 | 14.01 | 14.05 | 13.90 | 13.96 | 6,249,361 | -0.01(-0.04%) |
Mar 13, 2006 | 13.99 | 14.13 | 13.93 | 13.97 | 13,613,951 | +0.31(+2.29%) |
Mar 10, 2006 | 13.55 | 13.68 | 13.52 | 13.66 | 3,297,909 | +0.19(+1.45%) |
Mar 09, 2006 | 13.39 | 13.54 | 13.35 | 13.46 | 5,646,161 | +0.42(+3.22%) |
Mar 08, 2006 | 12.95 | 13.04 | 12.89 | 13.04 | 4,111,537 | +0.47(+3.73%) |
Mar 07, 2006 | 12.59 | 12.61 | 12.51 | 12.57 | 1,963,501 | -0.16(-1.25%) |
Mar 06, 2006 | 12.81 | 12.82 | 12.67 | 12.73 | 1,590,057 | -0.03(-0.26%) |
Mar 03, 2006 | 12.65 | 12.78 | 12.62 | 12.76 | 2,970,780 | +0.06(+0.47%) |
Mar 02, 2006 | 12.64 | 12.71 | 12.57 | 12.70 | 1,837,318 | -0.02(-0.15%) |