Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 16.75 | 17.10 | 16.43 | 16.80 | 4,418,900 | -0.02(-0.15%) |
Feb 27, 2007 | 17.09 | 17.57 | 16.70 | 16.82 | 4,063,112 | -0.80(-4.57%) |
Feb 26, 2007 | 17.91 | 18.01 | 17.52 | 17.62 | 2,226,960 | -0.29(-1.59%) |
Feb 23, 2007 | 17.94 | 18.02 | 17.76 | 17.91 | 2,759,398 | -0.12(-0.69%) |
Feb 22, 2007 | 18.20 | 18.39 | 17.86 | 18.04 | 3,253,652 | -0.23(-1.29%) |
Feb 21, 2007 | 18.55 | 18.55 | 18.15 | 18.27 | 2,511,736 | -0.27(-1.43%) |
Feb 20, 2007 | 18.29 | 18.62 | 17.89 | 18.54 | 4,368,220 | +0.13(+0.71%) |
Feb 16, 2007 | 18.43 | 18.45 | 18.21 | 18.41 | 2,869,988 | -0.04(-0.19%) |
Feb 15, 2007 | 18.49 | 18.55 | 18.25 | 18.44 | 5,223,604 | -0.17(-0.91%) |
Feb 14, 2007 | 18.64 | 18.68 | 18.23 | 18.61 | 3,771,204 | +0.02(+0.08%) |
Feb 13, 2007 | 17.57 | 18.62 | 17.57 | 18.59 | 31,625,230 | +1.13(+6.47%) |
Feb 12, 2007 | 17.20 | 17.52 | 16.84 | 17.46 | 4,427,422 | +0.43(+2.49%) |
Feb 09, 2007 | 17.53 | 17.59 | 17.00 | 17.04 | 3,999,100 | -0.55(-3.15%) |
Feb 08, 2007 | 18.05 | 18.07 | 17.59 | 17.59 | 3,695,354 | -0.59(-3.22%) |
Feb 07, 2007 | 18.31 | 18.31 | 17.79 | 18.18 | 3,106,366 | +0.39(+2.22%) |
Feb 06, 2007 | 17.51 | 18.04 | 17.51 | 17.79 | 3,874,344 | +0.19(+1.08%) |
Feb 05, 2007 | 18.09 | 18.12 | 17.27 | 17.59 | 8,496,314 | -0.99(-5.33%) |
Feb 02, 2007 | 18.85 | 19.19 | 17.93 | 18.59 | 12,616,770 | -2.20(-10.56%) |
Feb 01, 2007 | 20.47 | 21.09 | 20.43 | 20.78 | 5,535,380 | +0.36(+1.74%) |
Jan 31, 2007 | 19.88 | 20.73 | 19.63 | 20.43 | 2,759,626 | +0.68(+3.42%) |
Jan 30, 2007 | 19.66 | 20.02 | 19.61 | 19.75 | 2,176,216 | +0.04(+0.20%) |
Jan 29, 2007 | 19.53 | 19.95 | 19.43 | 19.71 | 1,555,520 | +0.10(+0.51%) |
Jan 26, 2007 | 19.96 | 20.04 | 19.43 | 19.61 | 2,512,532 | -0.43(-2.15%) |
Jan 25, 2007 | 20.43 | 20.50 | 19.89 | 20.04 | 1,447,844 | -0.44(-2.12%) |
Jan 24, 2007 | 20.48 | 20.66 | 20.39 | 20.48 | 1,742,150 | -0.01(-0.07%) |
Jan 23, 2007 | 20.48 | 20.87 | 20.30 | 20.49 | 3,086,920 | +0.21(+1.06%) |
Jan 22, 2007 | 19.75 | 20.30 | 19.70 | 20.27 | 3,468,254 | +0.52(+2.66%) |
Jan 19, 2007 | 19.39 | 19.77 | 19.10 | 19.75 | 1,565,136 | +0.30(+1.54%) |
Jan 18, 2007 | 19.50 | 19.69 | 19.39 | 19.45 | 1,287,518 | +0.00(+0.03%) |
Jan 17, 2007 | 19.35 | 19.62 | 19.17 | 19.45 | 710,624 | +0.05(+0.28%) |
Jan 16, 2007 | 19.71 | 19.84 | 19.27 | 19.39 | 876,320 | -0.36(-1.80%) |
Jan 12, 2007 | 19.73 | 19.89 | 19.57 | 19.75 | 1,108,636 | -0.04(-0.20%) |
Jan 11, 2007 | 19.65 | 20.15 | 19.55 | 19.79 | 1,375,510 | +0.12(+0.64%) |
Jan 10, 2007 | 19.59 | 19.69 | 19.25 | 19.66 | 2,479,178 | -0.09(-0.43%) |
Jan 09, 2007 | 19.45 | 19.75 | 19.18 | 19.75 | 2,494,174 | +0.47(+2.44%) |
Jan 08, 2007 | 19.25 | 19.34 | 18.90 | 19.27 | 1,711,840 | -0.03(-0.16%) |
Jan 05, 2007 | 19.36 | 19.50 | 19.05 | 19.30 | 2,479,432 | -0.24(-1.23%) |
Jan 04, 2007 | 19.17 | 19.61 | 18.82 | 19.55 | 1,429,408 | +0.34(+1.77%) |
Jan 03, 2007 | 19.63 | 19.68 | 18.48 | 19.20 | 2,682,244 | -0.45(-2.29%) |
Dec 29, 2006 | 19.85 | 19.85 | 19.45 | 19.66 | 1,131,884 | -0.20(-0.98%) |
Dec 28, 2006 | 19.89 | 19.94 | 19.77 | 19.85 | 1,027,152 | -0.12(-0.63%) |
Dec 27, 2006 | 19.66 | 20.05 | 19.50 | 19.98 | 916,742 | +0.25(+1.27%) |
Dec 26, 2006 | 19.96 | 20.34 | 19.61 | 19.73 | 1,117,106 | -0.21(-1.05%) |
Dec 22, 2006 | 19.89 | 19.95 | 19.55 | 19.93 | 757,886 | +0.09(+0.45%) |
Dec 21, 2006 | 19.46 | 19.94 | 19.36 | 19.84 | 1,569,030 | +0.36(+1.85%) |
Dec 20, 2006 | 19.70 | 19.88 | 19.36 | 19.48 | 1,135,504 | -0.20(-1.02%) |
Dec 19, 2006 | 20.23 | 20.23 | 19.52 | 19.68 | 1,160,526 | -0.29(-1.45%) |
Dec 18, 2006 | 20.02 | 20.14 | 19.88 | 19.98 | 1,284,540 | +0.00(+0.00%) |
Dec 15, 2006 | 20.27 | 20.29 | 19.86 | 19.98 | 1,778,164 | -0.22(-1.09%) |
Dec 14, 2006 | 20.09 | 20.32 | 20.01 | 20.20 | 1,499,186 | +0.22(+1.10%) |
Dec 13, 2006 | 20.41 | 20.47 | 19.80 | 19.98 | 1,114,894 | -0.25(-1.24%) |
Dec 12, 2006 | 20.62 | 20.71 | 19.99 | 20.23 | 1,604,848 | -0.38(-1.87%) |
Dec 11, 2006 | 20.41 | 20.62 | 20.23 | 20.61 | 1,577,882 | +0.23(+1.15%) |
Dec 08, 2006 | 20.12 | 20.40 | 19.77 | 20.38 | 1,197,196 | +0.32(+1.60%) |
Dec 07, 2006 | 20.50 | 20.75 | 19.97 | 20.05 | 1,673,482 | -0.38(-1.84%) |
Dec 06, 2006 | 19.53 | 20.45 | 19.52 | 20.43 | 2,428,266 | +0.91(+4.69%) |
Dec 05, 2006 | 19.58 | 19.61 | 19.14 | 19.52 | 1,334,608 | +0.14(+0.75%) |
Dec 04, 2006 | 19.06 | 19.63 | 18.95 | 19.37 | 1,369,684 | +0.26(+1.36%) |
Dec 01, 2006 | 19.20 | 19.27 | 18.82 | 19.11 | 1,304,710 | -0.11(-0.57%) |
Nov 30, 2006 | 19.20 | 19.57 | 19.12 | 19.22 | 1,396,200 | +0.07(+0.39%) |
Nov 29, 2006 | 19.58 | 19.60 | 19.04 | 19.14 | 2,413,476 | -0.34(-1.74%) |
Nov 28, 2006 | 18.82 | 19.60 | 18.57 | 19.48 | 1,893,580 | +0.56(+2.96%) |
Nov 27, 2006 | 19.50 | 19.67 | 18.68 | 18.93 | 1,706,104 | -0.63(-3.22%) |
Nov 24, 2006 | 19.41 | 19.94 | 19.36 | 19.55 | 411,442 | -0.02(-0.10%) |
Nov 22, 2006 | 19.61 | 19.74 | 19.46 | 19.57 | 1,081,956 | +0.01(+0.05%) |
Nov 21, 2006 | 20.00 | 20.05 | 19.52 | 19.57 | 1,143,998 | -0.43(-2.17%) |
Nov 20, 2006 | 20.16 | 20.27 | 19.93 | 20.00 | 1,167,050 | -0.16(-0.82%) |
Nov 17, 2006 | 20.17 | 20.29 | 19.88 | 20.16 | 1,444,144 | -0.01(-0.02%) |
Nov 16, 2006 | 20.38 | 20.54 | 20.09 | 20.17 | 1,678,712 | -0.05(-0.25%) |
Nov 15, 2006 | 19.86 | 20.52 | 19.79 | 20.22 | 3,855,372 | +0.38(+1.94%) |
Nov 14, 2006 | 19.53 | 19.86 | 19.07 | 19.84 | 4,502,376 | +0.38(+1.95%) |
Nov 13, 2006 | 20.14 | 20.62 | 18.82 | 19.45 | 11,321,174 | -2.57(-11.67%) |
Nov 10, 2006 | 21.73 | 22.04 | 21.39 | 22.02 | 859,488 | +0.31(+1.45%) |
Nov 09, 2006 | 22.14 | 22.34 | 21.63 | 21.71 | 1,806,780 | -0.42(-1.90%) |
Nov 08, 2006 | 22.03 | 22.46 | 21.88 | 22.13 | 1,632,784 | -0.11(-0.47%) |
Nov 07, 2006 | 22.00 | 22.39 | 21.95 | 22.23 | 1,340,062 | +0.32(+1.48%) |
Nov 06, 2006 | 21.34 | 22.00 | 21.19 | 21.91 | 1,648,576 | +0.68(+3.23%) |
Nov 03, 2006 | 21.04 | 21.39 | 20.96 | 21.23 | 1,867,688 | +0.11(+0.52%) |
Nov 02, 2006 | 21.19 | 21.45 | 20.98 | 21.11 | 1,711,694 | -0.29(-1.35%) |
Nov 01, 2006 | 22.01 | 22.14 | 21.40 | 21.41 | 2,109,494 | -0.57(-2.62%) |
Oct 31, 2006 | 22.40 | 22.61 | 21.80 | 21.98 | 1,219,352 | -0.23(-1.04%) |
Oct 30, 2006 | 22.05 | 22.30 | 21.50 | 22.21 | 1,203,556 | +0.05(+0.23%) |
Oct 27, 2006 | 22.68 | 22.75 | 21.98 | 22.16 | 2,369,178 | -0.68(-3.00%) |
Oct 26, 2006 | 22.50 | 22.93 | 22.21 | 22.84 | 2,449,494 | +0.41(+1.85%) |
Oct 25, 2006 | 22.41 | 22.47 | 21.84 | 22.43 | 2,952,312 | +0.07(+0.31%) |
Oct 24, 2006 | 21.59 | 22.64 | 21.27 | 22.36 | 4,123,128 | +0.71(+3.30%) |
Oct 23, 2006 | 21.77 | 21.88 | 21.26 | 21.64 | 2,361,798 | -0.16(-0.71%) |
Oct 20, 2006 | 21.13 | 21.86 | 20.50 | 21.80 | 3,382,210 | +0.38(+1.77%) |
Oct 19, 2006 | 21.77 | 21.89 | 21.32 | 21.42 | 3,860,646 | -0.47(-2.15%) |
Oct 18, 2006 | 21.76 | 21.96 | 21.02 | 21.89 | 19,322,018 | +3.57(+19.49%) |
Oct 17, 2006 | 17.93 | 21.45 | 17.61 | 18.32 | 7,718,014 | +0.38(+2.12%) |
Oct 16, 2006 | 17.82 | 18.09 | 17.51 | 17.94 | 2,252,568 | +0.19(+1.07%) |
Oct 13, 2006 | 17.32 | 17.92 | 17.12 | 17.75 | 1,794,258 | +0.39(+2.28%) |
Oct 12, 2006 | 16.89 | 17.48 | 16.88 | 17.36 | 1,950,142 | +0.46(+2.69%) |
Oct 11, 2006 | 17.22 | 17.56 | 16.80 | 16.90 | 2,528,888 | -0.32(-1.86%) |
Oct 10, 2006 | 17.62 | 17.82 | 17.00 | 17.22 | 1,275,718 | -0.43(-2.41%) |
Oct 09, 2006 | 17.40 | 17.69 | 17.18 | 17.64 | 811,332 | +0.16(+0.94%) |
Oct 06, 2006 | 17.40 | 17.67 | 17.11 | 17.48 | 999,198 | -0.00(-0.03%) |
Oct 05, 2006 | 17.33 | 17.96 | 17.11 | 17.48 | 1,868,608 | +0.23(+1.36%) |
Oct 04, 2006 | 16.72 | 17.37 | 16.55 | 17.25 | 2,191,664 | +0.55(+3.26%) |
Oct 03, 2006 | 16.39 | 17.07 | 16.39 | 16.70 | 1,656,156 | +0.23(+1.40%) |
Oct 02, 2006 | 16.39 | 16.67 | 16.10 | 16.48 | 1,693,974 | -0.04(-0.27%) |
Sep 29, 2006 | 16.80 | 17.00 | 15.29 | 16.52 | 8,739,864 | -0.29(-1.70%) |
Sep 28, 2006 | 18.38 | 18.45 | 16.61 | 16.80 | 7,977,536 | -1.53(-8.34%) |
Sep 27, 2006 | 17.23 | 18.36 | 17.20 | 18.34 | 2,467,480 | +0.96(+5.53%) |
Sep 26, 2006 | 16.95 | 17.48 | 16.89 | 17.38 | 1,913,226 | +0.50(+2.93%) |
Sep 25, 2006 | 16.89 | 17.14 | 16.81 | 16.88 | 1,415,374 | +0.08(+0.51%) |
Sep 22, 2006 | 17.31 | 17.36 | 16.71 | 16.80 | 1,268,272 | -0.51(-2.98%) |
Sep 21, 2006 | 17.20 | 17.80 | 17.17 | 17.31 | 1,192,876 | +0.09(+0.52%) |
Sep 20, 2006 | 17.81 | 17.87 | 17.06 | 17.22 | 1,715,844 | -0.43(-2.44%) |
Sep 19, 2006 | 17.94 | 17.95 | 17.16 | 17.65 | 1,306,450 | -0.19(-1.07%) |
Sep 18, 2006 | 17.07 | 18.07 | 16.70 | 17.84 | 2,658,754 | -0.07(-0.42%) |
Sep 15, 2006 | 17.70 | 18.06 | 17.50 | 17.91 | 4,809,536 | +0.44(+2.52%) |
Sep 14, 2006 | 17.25 | 17.49 | 17.00 | 17.48 | 1,203,836 | +0.17(+0.98%) |
Sep 13, 2006 | 16.70 | 17.45 | 16.56 | 17.30 | 2,074,000 | +0.68(+4.09%) |
Sep 12, 2006 | 16.33 | 16.96 | 16.24 | 16.62 | 1,247,012 | +0.25(+1.50%) |
Sep 11, 2006 | 16.20 | 16.87 | 15.97 | 16.38 | 1,501,724 | +0.02(+0.12%) |
Sep 08, 2006 | 16.62 | 16.84 | 16.30 | 16.36 | 1,136,340 | -0.23(-1.36%) |
Sep 07, 2006 | 16.61 | 16.97 | 16.20 | 16.59 | 1,424,800 | -0.14(-0.84%) |
Sep 06, 2006 | 17.30 | 17.33 | 16.61 | 16.73 | 1,746,748 | -0.73(-4.21%) |
Sep 05, 2006 | 17.10 | 17.62 | 16.89 | 17.46 | 2,444,932 | +0.36(+2.11%) |
Sep 01, 2006 | 17.07 | 17.23 | 16.46 | 17.10 | 1,442,930 | +0.26(+1.54%) |
Aug 31, 2006 | 17.00 | 17.21 | 16.84 | 16.84 | 2,064,812 | -0.16(-0.91%) |
Aug 30, 2006 | 16.39 | 17.02 | 16.38 | 17.00 | 1,996,338 | +0.50(+3.00%) |
Aug 29, 2006 | 16.04 | 16.55 | 15.90 | 16.50 | 1,817,706 | +0.36(+2.23%) |
Aug 28, 2006 | 16.02 | 16.27 | 15.69 | 16.14 | 1,875,556 | +0.05(+0.31%) |
Aug 25, 2006 | 16.48 | 16.86 | 16.00 | 16.09 | 2,235,394 | -0.50(-2.98%) |
Aug 24, 2006 | 15.71 | 16.71 | 15.59 | 16.59 | 3,042,128 | +0.88(+5.60%) |
Aug 23, 2006 | 17.05 | 17.14 | 15.55 | 15.71 | 6,127,094 | -2.17(-12.14%) |
Aug 22, 2006 | 17.43 | 17.93 | 17.25 | 17.88 | 3,091,954 | +0.38(+2.17%) |
Aug 21, 2006 | 16.96 | 17.79 | 16.66 | 17.50 | 3,527,836 | +0.41(+2.37%) |
Aug 18, 2006 | 16.38 | 17.10 | 16.06 | 17.09 | 4,883,020 | +1.19(+7.45%) |
Aug 17, 2006 | 16.50 | 16.62 | 15.21 | 15.90 | 7,752,024 | -0.54(-3.31%) |
Aug 16, 2006 | 17.23 | 17.44 | 15.95 | 16.45 | 6,943,472 | -0.77(-4.44%) |
Aug 15, 2006 | 17.30 | 17.62 | 17.11 | 17.21 | 1,956,966 | +0.17(+1.00%) |
Aug 14, 2006 | 17.09 | 17.52 | 17.02 | 17.05 | 1,843,896 | +0.01(+0.06%) |
Aug 11, 2006 | 17.60 | 17.64 | 16.98 | 17.04 | 2,228,110 | -0.49(-2.80%) |
Aug 10, 2006 | 17.75 | 17.80 | 17.25 | 17.52 | 3,303,050 | -0.31(-1.74%) |
Aug 09, 2006 | 18.25 | 18.80 | 17.82 | 17.84 | 1,799,120 | -0.39(-2.17%) |
Aug 08, 2006 | 18.45 | 18.70 | 18.05 | 18.23 | 1,039,684 | -0.22(-1.19%) |
Aug 07, 2006 | 18.38 | 18.74 | 18.18 | 18.45 | 1,259,940 | -0.05(-0.24%) |
Aug 04, 2006 | 19.00 | 19.45 | 18.18 | 18.50 | 2,727,626 | -0.25(-1.36%) |
Aug 03, 2006 | 18.20 | 19.00 | 18.02 | 18.75 | 2,474,992 | +0.38(+2.04%) |
Aug 02, 2006 | 18.53 | 18.88 | 18.12 | 18.38 | 2,445,442 | -0.18(-0.94%) |
Aug 01, 2006 | 19.11 | 19.11 | 18.25 | 18.55 | 3,410,260 | -0.56(-2.96%) |
Jul 31, 2006 | 19.32 | 19.48 | 19.07 | 19.11 | 2,552,212 | -0.37(-1.87%) |
Jul 28, 2006 | 19.29 | 19.61 | 19.13 | 19.48 | 1,333,112 | +0.37(+1.91%) |
Jul 27, 2006 | 19.93 | 20.00 | 18.93 | 19.11 | 2,143,370 | -0.79(-3.94%) |
Jul 26, 2006 | 19.06 | 19.98 | 19.05 | 19.90 | 3,441,582 | +0.71(+3.70%) |
Jul 25, 2006 | 18.84 | 19.57 | 18.77 | 19.19 | 4,466,840 | +0.29(+1.53%) |
Jul 24, 2006 | 18.00 | 19.00 | 17.97 | 18.90 | 3,570,248 | +0.74(+4.10%) |
Jul 21, 2006 | 18.07 | 18.25 | 17.89 | 18.16 | 3,602,424 | -0.10(-0.55%) |
Jul 20, 2006 | 18.52 | 18.90 | 17.97 | 18.25 | 6,023,586 | -0.30(-1.59%) |
Jul 19, 2006 | 17.12 | 18.93 | 16.92 | 18.55 | 28,699,404 | +4.12(+28.55%) |
Jul 18, 2006 | 14.30 | 14.57 | 13.80 | 14.43 | 3,163,960 | +0.27(+1.91%) |
Jul 17, 2006 | 14.27 | 14.43 | 13.78 | 14.16 | 1,705,630 | -0.22(-1.53%) |
Jul 14, 2006 | 14.65 | 14.73 | 13.51 | 14.38 | 2,287,318 | -0.27(-1.88%) |
Jul 13, 2006 | 14.43 | 15.10 | 14.29 | 14.65 | 1,861,358 | +0.18(+1.24%) |
Jul 12, 2006 | 14.47 | 14.66 | 14.38 | 14.47 | 1,204,646 | +0.04(+0.28%) |
Jul 11, 2006 | 14.18 | 14.62 | 13.96 | 14.44 | 1,999,020 | +0.16(+1.12%) |
Jul 10, 2006 | 14.88 | 15.14 | 14.21 | 14.28 | 1,968,658 | -0.71(-4.71%) |
Jul 07, 2006 | 15.75 | 15.77 | 14.64 | 14.98 | 1,944,352 | -0.84(-5.34%) |
Jul 06, 2006 | 15.44 | 16.30 | 15.30 | 15.82 | 2,176,676 | +0.55(+3.63%) |
Jul 05, 2006 | 15.18 | 15.92 | 14.69 | 15.27 | 2,125,646 | +0.03(+0.20%) |
Jul 03, 2006 | 14.95 | 15.24 | 14.53 | 15.24 | 559,552 | +0.41(+2.76%) |
Jun 30, 2006 | 14.63 | 15.03 | 14.54 | 14.83 | 2,302,582 | +0.34(+2.35%) |
Jun 29, 2006 | 14.30 | 14.67 | 14.09 | 14.49 | 1,618,400 | +0.35(+2.44%) |
Jun 28, 2006 | 14.48 | 14.48 | 13.94 | 14.14 | 856,630 | -0.34(-2.35%) |
Jun 27, 2006 | 14.80 | 15.07 | 14.22 | 14.48 | 674,766 | -0.32(-2.13%) |
Jun 26, 2006 | 15.07 | 15.07 | 14.57 | 14.80 | 815,400 | -0.20(-1.33%) |
Jun 23, 2006 | 14.60 | 15.32 | 14.45 | 15.00 | 1,922,492 | +0.33(+2.25%) |
Jun 22, 2006 | 13.37 | 14.79 | 13.24 | 14.67 | 2,748,812 | +1.33(+10.01%) |
Jun 21, 2006 | 12.54 | 13.35 | 12.53 | 13.34 | 1,134,256 | +0.78(+6.21%) |
Jun 20, 2006 | 12.50 | 12.74 | 12.43 | 12.55 | 1,032,992 | +0.09(+0.72%) |
Jun 19, 2006 | 12.70 | 12.70 | 12.22 | 12.46 | 830,820 | -0.28(-2.16%) |
Jun 16, 2006 | 13.06 | 13.12 | 12.51 | 12.74 | 1,530,292 | -0.36(-2.75%) |
Jun 15, 2006 | 12.40 | 13.25 | 12.34 | 13.10 | 1,236,706 | +0.73(+5.90%) |
Jun 14, 2006 | 11.99 | 12.46 | 11.98 | 12.37 | 1,472,856 | +0.37(+3.08%) |
Jun 13, 2006 | 13.20 | 13.43 | 11.97 | 12.00 | 2,015,098 | -1.29(-9.71%) |
Jun 12, 2006 | 13.34 | 13.63 | 13.01 | 13.29 | 1,427,444 | -0.04(-0.26%) |
Jun 09, 2006 | 13.41 | 13.88 | 13.26 | 13.32 | 927,192 | +0.02(+0.19%) |
Jun 08, 2006 | 13.36 | 13.42 | 12.75 | 13.30 | 1,135,940 | -0.08(-0.60%) |
Jun 07, 2006 | 13.76 | 13.85 | 12.91 | 13.38 | 1,130,650 | +0.07(+0.53%) |
Jun 06, 2006 | 13.07 | 13.43 | 12.51 | 13.31 | 966,048 | +0.18(+1.33%) |
Jun 05, 2006 | 13.94 | 14.07 | 13.10 | 13.13 | 698,256 | -0.76(-5.47%) |
Jun 02, 2006 | 14.08 | 14.18 | 13.65 | 13.89 | 649,722 | -0.04(-0.32%) |
Jun 01, 2006 | 13.73 | 13.94 | 13.49 | 13.94 | 609,314 | +0.28(+2.01%) |
May 31, 2006 | 13.79 | 14.07 | 13.51 | 13.66 | 662,206 | -0.04(-0.26%) |
May 30, 2006 | 14.23 | 14.23 | 13.57 | 13.70 | 791,044 | -0.53(-3.72%) |
May 26, 2006 | 13.71 | 14.24 | 13.66 | 14.23 | 1,146,272 | +0.61(+4.44%) |
May 25, 2006 | 13.12 | 13.63 | 13.04 | 13.62 | 1,076,932 | +0.58(+4.45%) |
May 24, 2006 | 12.97 | 13.12 | 12.18 | 13.04 | 2,411,012 | -0.02(-0.15%) |
May 23, 2006 | 13.10 | 13.54 | 12.99 | 13.06 | 1,645,540 | -0.07(-0.53%) |
May 22, 2006 | 13.21 | 13.34 | 12.70 | 13.13 | 1,128,478 | -0.21(-1.57%) |
May 19, 2006 | 12.76 | 13.88 | 12.70 | 13.35 | 4,077,922 | +0.40(+3.05%) |
May 18, 2006 | 13.44 | 13.71 | 12.88 | 12.95 | 1,144,474 | -0.52(-3.86%) |
May 17, 2006 | 13.82 | 13.95 | 13.40 | 13.47 | 1,052,876 | -0.54(-3.82%) |
May 16, 2006 | 14.12 | 14.37 | 13.92 | 14.01 | 767,572 | +0.05(+0.36%) |
May 15, 2006 | 13.38 | 14.00 | 13.34 | 13.96 | 1,822,672 | +0.53(+3.91%) |
May 12, 2006 | 13.93 | 14.04 | 13.38 | 13.43 | 1,726,200 | -0.78(-5.46%) |
May 11, 2006 | 14.84 | 14.98 | 14.09 | 14.21 | 1,348,882 | -0.54(-3.69%) |
May 10, 2006 | 14.86 | 15.62 | 14.70 | 14.75 | 1,780,516 | +0.29(+2.04%) |
May 09, 2006 | 14.81 | 14.95 | 14.34 | 14.46 | 621,912 | -0.32(-2.17%) |
May 08, 2006 | 15.26 | 15.50 | 14.68 | 14.78 | 590,182 | -0.45(-2.96%) |
May 05, 2006 | 14.95 | 15.44 | 14.88 | 15.22 | 781,022 | +0.41(+2.77%) |
May 04, 2006 | 15.01 | 15.01 | 14.66 | 14.81 | 726,752 | -0.14(-0.94%) |
May 03, 2006 | 15.38 | 15.50 | 14.81 | 14.96 | 740,482 | -0.30(-1.97%) |
May 02, 2006 | 15.37 | 15.61 | 14.92 | 15.26 | 911,410 | +0.05(+0.33%) |
May 01, 2006 | 15.91 | 15.97 | 15.14 | 15.21 | 1,141,390 | -0.61(-3.86%) |
Apr 28, 2006 | 15.75 | 16.00 | 15.36 | 15.81 | 1,437,600 | +0.21(+1.31%) |
Apr 27, 2006 | 15.32 | 15.99 | 15.20 | 15.61 | 1,398,162 | +0.26(+1.73%) |
Apr 26, 2006 | 14.56 | 15.40 | 14.22 | 15.35 | 1,260,230 | +0.55(+3.72%) |
Apr 25, 2006 | 15.24 | 15.25 | 14.68 | 14.79 | 633,062 | -0.40(-2.60%) |
Apr 24, 2006 | 15.30 | 15.30 | 14.65 | 15.19 | 1,060,066 | -0.24(-1.59%) |
Apr 21, 2006 | 14.75 | 16.00 | 14.65 | 15.44 | 3,801,076 | +0.79(+5.36%) |
Apr 20, 2006 | 14.85 | 14.96 | 14.39 | 14.65 | 1,357,976 | -0.23(-1.55%) |
Apr 19, 2006 | 14.53 | 15.04 | 13.87 | 14.88 | 6,816,662 | +2.01(+15.57%) |
Apr 18, 2006 | 12.53 | 12.92 | 12.59 | 12.88 | 1,297,348 | +0.35(+2.75%) |
Apr 17, 2006 | 12.50 | 12.76 | 12.40 | 12.53 | 637,368 | +0.14(+1.13%) |
Apr 13, 2006 | 12.41 | 12.54 | 12.16 | 12.39 | 553,978 | -0.12(-1.00%) |
Apr 12, 2006 | 12.47 | 12.71 | 12.43 | 12.52 | 703,216 | +0.04(+0.36%) |
Apr 11, 2006 | 12.88 | 12.96 | 12.15 | 12.47 | 1,677,732 | -0.43(-3.33%) |
Apr 10, 2006 | 12.95 | 13.21 | 12.51 | 12.90 | 2,667,074 | -0.07(-0.58%) |
Apr 07, 2006 | 12.00 | 13.12 | 11.93 | 12.97 | 5,998,102 | +1.94(+17.53%) |
Apr 06, 2006 | 11.81 | 11.86 | 10.80 | 11.04 | 1,506,014 | -0.77(-6.52%) |
Apr 05, 2006 | 11.90 | 12.12 | 11.46 | 11.81 | 646,518 | -0.10(-0.88%) |
Apr 04, 2006 | 11.95 | 11.97 | 11.71 | 11.91 | 715,340 | +0.22(+1.92%) |
Apr 03, 2006 | 11.85 | 12.19 | 11.33 | 11.69 | 1,880,368 | -0.19(-1.56%) |
Mar 31, 2006 | 13.16 | 13.24 | 11.84 | 11.88 | 3,175,034 | -1.37(-10.31%) |
Mar 30, 2006 | 13.56 | 13.80 | 13.06 | 13.24 | 795,172 | -0.56(-4.06%) |
Mar 29, 2006 | 13.50 | 13.99 | 13.47 | 13.80 | 1,660,974 | +0.28(+2.07%) |
Mar 28, 2006 | 13.40 | 13.59 | 13.37 | 13.52 | 451,618 | +0.06(+0.45%) |
Mar 27, 2006 | 13.45 | 13.54 | 13.28 | 13.46 | 616,526 | +0.04(+0.26%) |
Mar 24, 2006 | 12.96 | 13.45 | 12.95 | 13.43 | 946,562 | +0.49(+3.75%) |
Mar 23, 2006 | 12.93 | 12.97 | 12.35 | 12.94 | 734,000 | +0.04(+0.27%) |
Mar 22, 2006 | 12.48 | 12.93 | 12.12 | 12.90 | 723,000 | +0.38(+2.99%) |
Mar 21, 2006 | 12.46 | 12.88 | 12.33 | 12.53 | 1,192,090 | +0.00(+0.04%) |
Mar 20, 2006 | 12.76 | 12.81 | 12.29 | 12.53 | 1,010,754 | -0.15(-1.18%) |
Mar 17, 2006 | 12.76 | 12.91 | 12.65 | 12.68 | 1,119,218 | -0.08(-0.63%) |
Mar 16, 2006 | 13.04 | 13.10 | 12.64 | 12.76 | 1,081,244 | -0.34(-2.63%) |
Mar 15, 2006 | 13.17 | 13.28 | 12.94 | 13.10 | 513,464 | -0.02(-0.15%) |
Mar 14, 2006 | 12.80 | 13.14 | 12.65 | 13.12 | 1,483,420 | +0.34(+2.70%) |
Mar 13, 2006 | 12.74 | 13.18 | 12.71 | 12.78 | 842,856 | +0.10(+0.79%) |
Mar 10, 2006 | 12.50 | 12.86 | 12.38 | 12.68 | 555,042 | +0.18(+1.40%) |
Mar 09, 2006 | 12.48 | 12.67 | 12.48 | 12.50 | 788,168 | +0.01(+0.04%) |
Mar 08, 2006 | 12.03 | 12.60 | 11.78 | 12.49 | 1,031,358 | +0.26(+2.17%) |
Mar 07, 2006 | 12.74 | 12.82 | 12.19 | 12.23 | 1,112,258 | -0.53(-4.12%) |
Mar 06, 2006 | 12.91 | 13.03 | 12.63 | 12.76 | 510,182 | -0.17(-1.35%) |
Mar 03, 2006 | 13.05 | 13.26 | 12.88 | 12.93 | 478,088 | -0.15(-1.15%) |
Mar 02, 2006 | 13.00 | 13.09 | 12.51 | 13.08 | 839,172 | +0.08(+0.62%) |