Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 12.39 | 12.41 | 12.26 | 12.35 | 239,080 | -0.03(-0.26%) |
Jan 30, 2007 | 12.27 | 12.46 | 12.27 | 12.39 | 429,921 | +0.17(+1.38%) |
Jan 29, 2007 | 12.19 | 12.27 | 11.95 | 12.22 | 462,580 | +0.07(+0.59%) |
Jan 26, 2007 | 12.07 | 12.19 | 12.07 | 12.15 | 240,950 | +0.10(+0.87%) |
Jan 25, 2007 | 11.83 | 12.19 | 11.83 | 12.04 | 360,117 | +0.15(+1.28%) |
Jan 24, 2007 | 11.90 | 12.00 | 11.83 | 11.89 | 204,427 | -0.04(-0.34%) |
Jan 23, 2007 | 11.82 | 11.94 | 11.78 | 11.93 | 156,187 | +0.08(+0.68%) |
Jan 22, 2007 | 11.72 | 11.94 | 11.66 | 11.85 | 182,489 | +0.10(+0.82%) |
Jan 19, 2007 | 11.90 | 12.00 | 11.74 | 11.75 | 159,054 | -0.11(-0.95%) |
Jan 18, 2007 | 11.97 | 12.01 | 11.83 | 11.87 | 167,531 | -0.10(-0.81%) |
Jan 17, 2007 | 11.93 | 12.01 | 11.93 | 11.96 | 219,635 | +0.02(+0.13%) |
Jan 16, 2007 | 11.94 | 12.01 | 11.94 | 11.95 | 212,280 | -0.01(-0.07%) |
Jan 12, 2007 | 11.99 | 12.04 | 11.94 | 11.95 | 177,503 | +0.02(+0.13%) |
Jan 11, 2007 | 11.72 | 12.03 | 11.72 | 11.94 | 327,832 | +0.24(+2.06%) |
Jan 10, 2007 | 11.67 | 11.75 | 11.57 | 11.70 | 146,714 | +0.05(+0.41%) |
Jan 09, 2007 | 11.67 | 11.73 | 11.55 | 11.65 | 79,652 | +0.01(+0.07%) |
Jan 08, 2007 | 11.93 | 11.93 | 11.56 | 11.64 | 199,566 | -0.09(-0.75%) |
Jan 05, 2007 | 11.95 | 11.95 | 11.70 | 11.73 | 287,694 | -0.30(-2.47%) |
Jan 04, 2007 | 12.03 | 12.07 | 11.91 | 12.03 | 165,536 | +0.00(+0.00%) |
Jan 03, 2007 | 12.07 | 12.34 | 12.03 | 12.03 | 281,212 | +0.06(+0.54%) |
Dec 29, 2006 | 12.03 | 12.08 | 11.95 | 11.96 | 185,605 | -0.05(-0.40%) |
Dec 28, 2006 | 11.97 | 12.07 | 11.95 | 12.01 | 280,215 | -0.02(-0.13%) |
Dec 27, 2006 | 12.11 | 12.42 | 11.97 | 12.03 | 415,088 | -0.18(-1.45%) |
Dec 26, 2006 | 12.04 | 12.25 | 12.04 | 12.20 | 333,067 | +0.17(+1.40%) |
Dec 22, 2006 | 12.06 | 12.18 | 12.01 | 12.03 | 257,155 | +0.00(+0.00%) |
Dec 21, 2006 | 12.36 | 12.43 | 12.03 | 12.03 | 312,375 | -0.31(-2.53%) |
Dec 20, 2006 | 12.42 | 12.44 | 12.32 | 12.35 | 189,469 | -0.01(-0.06%) |
Dec 19, 2006 | 12.42 | 12.43 | 12.34 | 12.35 | 284,079 | -0.14(-1.16%) |
Dec 18, 2006 | 12.42 | 12.65 | 12.35 | 12.50 | 485,142 | +0.02(+0.13%) |
Dec 15, 2006 | 12.18 | 12.49 | 12.17 | 12.48 | 654,418 | +0.39(+3.25%) |
Dec 14, 2006 | 12.03 | 12.14 | 12.03 | 12.09 | 289,065 | +0.06(+0.47%) |
Dec 13, 2006 | 12.11 | 12.19 | 12.00 | 12.03 | 145,218 | -0.08(-0.66%) |
Dec 12, 2006 | 12.04 | 12.17 | 12.03 | 12.11 | 113,432 | +0.07(+0.60%) |
Dec 11, 2006 | 11.99 | 12.12 | 11.92 | 12.04 | 166,159 | +0.02(+0.13%) |
Dec 08, 2006 | 11.96 | 12.03 | 11.91 | 12.03 | 238,332 | +0.11(+0.94%) |
Dec 07, 2006 | 12.03 | 12.13 | 11.88 | 11.91 | 175,259 | -0.17(-1.39%) |
Dec 06, 2006 | 11.93 | 12.11 | 11.92 | 12.08 | 157,683 | +0.10(+0.80%) |
Dec 05, 2006 | 12.03 | 12.06 | 11.92 | 11.99 | 172,267 | -0.03(-0.27%) |
Dec 04, 2006 | 12.06 | 12.19 | 12.01 | 12.02 | 227,363 | -0.08(-0.66%) |
Dec 01, 2006 | 11.98 | 12.10 | 11.90 | 12.10 | 170,148 | +0.05(+0.40%) |
Nov 30, 2006 | 12.07 | 12.10 | 11.99 | 12.05 | 126,146 | +0.00(+0.00%) |
Nov 29, 2006 | 11.88 | 12.05 | 11.83 | 12.05 | 288,068 | +0.17(+1.42%) |
Nov 28, 2006 | 11.91 | 11.95 | 11.83 | 11.88 | 185,106 | -0.05(-0.40%) |
Nov 27, 2006 | 11.94 | 12.02 | 11.87 | 11.93 | 155,689 | -0.09(-0.73%) |
Nov 24, 2006 | 12.00 | 12.15 | 12.00 | 12.02 | 66,189 | +0.05(+0.40%) |
Nov 22, 2006 | 12.29 | 12.29 | 11.95 | 11.97 | 267,750 | -0.12(-1.00%) |
Nov 21, 2006 | 12.19 | 12.23 | 12.09 | 12.09 | 165,162 | -0.16(-1.31%) |
Nov 20, 2006 | 12.19 | 12.31 | 12.07 | 12.25 | 304,273 | +0.18(+1.53%) |
Nov 17, 2006 | 12.12 | 12.25 | 12.01 | 12.07 | 340,671 | -0.09(-0.73%) |
Nov 16, 2006 | 12.23 | 12.38 | 12.15 | 12.15 | 395,767 | -0.22(-1.75%) |
Nov 15, 2006 | 12.24 | 12.43 | 12.21 | 12.37 | 176,256 | +0.06(+0.46%) |
Nov 14, 2006 | 12.35 | 12.35 | 12.18 | 12.31 | 169,026 | -0.06(-0.52%) |
Nov 13, 2006 | 12.05 | 12.38 | 12.05 | 12.38 | 262,390 | +0.24(+1.98%) |
Nov 10, 2006 | 12.24 | 12.25 | 12.06 | 12.14 | 169,151 | -0.17(-1.37%) |
Nov 09, 2006 | 12.29 | 12.31 | 12.20 | 12.31 | 146,589 | +0.05(+0.39%) |
Nov 08, 2006 | 12.12 | 12.31 | 12.12 | 12.26 | 299,411 | +0.10(+0.79%) |
Nov 07, 2006 | 12.38 | 12.38 | 12.14 | 12.16 | 235,839 | +0.05(+0.40%) |
Nov 06, 2006 | 12.27 | 12.31 | 12.05 | 12.11 | 302,403 | -0.20(-1.63%) |
Nov 03, 2006 | 12.19 | 12.47 | 12.19 | 12.31 | 446,251 | +0.09(+0.72%) |
Nov 02, 2006 | 12.29 | 12.43 | 12.23 | 12.23 | 240,327 | -0.10(-0.78%) |
Nov 01, 2006 | 12.46 | 12.74 | 12.30 | 12.32 | 329,702 | -0.18(-1.48%) |
Oct 31, 2006 | 12.43 | 12.76 | 12.23 | 12.51 | 484,394 | -0.69(-5.23%) |
Oct 30, 2006 | 13.00 | 13.24 | 13.00 | 13.20 | 366,349 | +0.20(+1.54%) |
Oct 27, 2006 | 12.88 | 13.15 | 12.88 | 13.00 | 294,550 | +0.02(+0.19%) |
Oct 26, 2006 | 12.90 | 13.01 | 12.84 | 12.97 | 202,308 | +0.14(+1.13%) |
Oct 25, 2006 | 12.81 | 12.92 | 12.75 | 12.83 | 252,917 | +0.02(+0.19%) |
Oct 24, 2006 | 12.84 | 12.88 | 12.74 | 12.80 | 75,164 | -0.11(-0.87%) |
Oct 23, 2006 | 12.76 | 12.95 | 12.76 | 12.92 | 158,182 | +0.08(+0.62%) |
Oct 20, 2006 | 12.80 | 12.93 | 12.73 | 12.84 | 328,081 | +0.10(+0.82%) |
Oct 19, 2006 | 12.81 | 12.96 | 12.73 | 12.73 | 101,839 | -0.15(-1.18%) |
Oct 18, 2006 | 12.91 | 13.01 | 12.80 | 12.88 | 142,476 | +0.06(+0.44%) |
Oct 17, 2006 | 12.82 | 12.93 | 12.80 | 12.83 | 128,639 | -0.08(-0.62%) |
Oct 16, 2006 | 12.95 | 13.14 | 12.80 | 12.91 | 207,793 | -0.11(-0.86%) |
Oct 13, 2006 | 13.08 | 13.16 | 12.87 | 13.02 | 607,674 | -0.10(-0.73%) |
Oct 12, 2006 | 12.79 | 13.14 | 12.71 | 13.12 | 201,311 | +0.29(+2.25%) |
Oct 11, 2006 | 12.84 | 12.98 | 12.81 | 12.83 | 111,687 | -0.13(-0.99%) |
Oct 10, 2006 | 12.96 | 13.13 | 12.64 | 12.96 | 223,000 | +0.05(+0.37%) |
Oct 09, 2006 | 13.28 | 13.29 | 12.68 | 12.91 | 492,870 | -0.47(-3.54%) |
Oct 06, 2006 | 13.41 | 13.41 | 13.29 | 13.38 | 138,736 | -0.03(-0.24%) |
Oct 05, 2006 | 13.54 | 13.61 | 13.32 | 13.41 | 217,391 | -0.20(-1.47%) |
Oct 04, 2006 | 13.46 | 13.64 | 13.32 | 13.61 | 173,265 | +0.10(+0.77%) |
Oct 03, 2006 | 13.41 | 13.77 | 13.41 | 13.51 | 216,643 | -0.22(-1.58%) |
Oct 02, 2006 | 13.95 | 13.95 | 13.57 | 13.73 | 229,108 | -0.22(-1.61%) |
Sep 29, 2006 | 14.14 | 14.33 | 13.94 | 13.95 | 183,112 | -0.14(-1.02%) |
Sep 28, 2006 | 14.26 | 14.42 | 14.00 | 14.10 | 141,977 | -0.14(-1.01%) |
Sep 27, 2006 | 14.30 | 14.40 | 14.20 | 14.24 | 188,721 | -0.14(-0.95%) |
Sep 26, 2006 | 14.19 | 14.38 | 13.89 | 14.38 | 390,531 | +0.18(+1.30%) |
Sep 25, 2006 | 14.72 | 14.73 | 14.06 | 14.19 | 351,890 | -0.61(-4.12%) |
Sep 22, 2006 | 14.87 | 14.92 | 14.74 | 14.80 | 121,784 | -0.13(-0.86%) |
Sep 21, 2006 | 15.03 | 15.15 | 14.70 | 14.93 | 152,572 | -0.17(-1.12%) |
Sep 20, 2006 | 15.23 | 15.24 | 15.02 | 15.10 | 245,936 | -0.17(-1.10%) |
Sep 19, 2006 | 15.07 | 15.31 | 14.93 | 15.27 | 154,442 | +0.13(+0.85%) |
Sep 18, 2006 | 15.35 | 15.39 | 15.00 | 15.14 | 177,004 | -0.12(-0.79%) |
Sep 15, 2006 | 14.85 | 15.28 | 14.83 | 15.26 | 146,340 | +0.26(+1.77%) |
Sep 14, 2006 | 14.92 | 15.05 | 14.84 | 14.99 | 315,865 | +0.14(+0.92%) |
Sep 13, 2006 | 14.84 | 14.91 | 14.83 | 14.86 | 111,064 | -0.07(-0.48%) |
Sep 12, 2006 | 14.22 | 15.22 | 14.20 | 14.93 | 385,545 | +0.57(+3.97%) |
Sep 11, 2006 | 14.21 | 14.60 | 14.18 | 14.36 | 165,536 | +0.18(+1.24%) |
Sep 08, 2006 | 14.36 | 14.39 | 13.94 | 14.18 | 154,318 | +0.17(+1.20%) |
Sep 07, 2006 | 13.84 | 14.24 | 13.84 | 14.02 | 242,695 | -0.02(-0.11%) |
Sep 06, 2006 | 14.14 | 14.25 | 13.89 | 14.03 | 389,410 | -0.31(-2.18%) |
Sep 05, 2006 | 14.26 | 14.49 | 14.24 | 14.34 | 312,625 | -0.11(-0.78%) |
Sep 01, 2006 | 14.42 | 14.47 | 14.36 | 14.46 | 178,126 | +0.10(+0.67%) |
Aug 31, 2006 | 14.42 | 14.42 | 14.28 | 14.36 | 59,084 | -0.03(-0.22%) |
Aug 30, 2006 | 14.22 | 14.42 | 14.22 | 14.39 | 143,722 | +0.14(+0.96%) |
Aug 29, 2006 | 14.03 | 14.26 | 13.93 | 14.26 | 131,132 | +0.18(+1.25%) |
Aug 28, 2006 | 14.08 | 14.11 | 13.98 | 14.08 | 160,425 | -0.05(-0.34%) |
Aug 25, 2006 | 14.28 | 14.42 | 14.13 | 14.13 | 320,976 | -0.03(-0.23%) |
Aug 24, 2006 | 13.65 | 14.20 | 13.64 | 14.16 | 351,516 | +0.46(+3.34%) |
Aug 23, 2006 | 13.28 | 13.82 | 13.15 | 13.70 | 240,950 | +0.46(+3.45%) |
Aug 22, 2006 | 13.26 | 13.30 | 13.17 | 13.24 | 143,348 | -0.02(-0.12%) |
Aug 21, 2006 | 13.11 | 13.26 | 13.06 | 13.26 | 95,358 | +0.22(+1.66%) |
Aug 18, 2006 | 12.96 | 13.06 | 12.84 | 13.04 | 166,159 | +0.18(+1.37%) |
Aug 17, 2006 | 12.88 | 12.96 | 12.82 | 12.87 | 132,628 | -0.01(-0.06%) |
Aug 16, 2006 | 12.80 | 12.88 | 12.72 | 12.88 | 119,415 | +0.16(+1.26%) |
Aug 15, 2006 | 12.75 | 12.76 | 12.62 | 12.72 | 164,539 | +0.09(+0.70%) |
Aug 14, 2006 | 12.51 | 12.80 | 12.51 | 12.63 | 103,211 | +0.07(+0.58%) |
Aug 11, 2006 | 12.47 | 12.68 | 12.47 | 12.55 | 119,291 | -0.02(-0.19%) |
Aug 10, 2006 | 12.52 | 12.68 | 12.46 | 12.58 | 163,043 | -0.05(-0.38%) |
Aug 09, 2006 | 12.55 | 12.76 | 12.47 | 12.63 | 181,865 | +0.04(+0.32%) |
Aug 08, 2006 | 12.80 | 12.83 | 12.59 | 12.59 | 171,145 | -0.26(-2.00%) |
Aug 07, 2006 | 12.84 | 12.90 | 12.76 | 12.84 | 185,979 | -0.03(-0.25%) |
Aug 04, 2006 | 13.01 | 13.38 | 12.76 | 12.88 | 564,669 | +0.03(+0.25%) |
Aug 03, 2006 | 12.77 | 12.95 | 12.72 | 12.84 | 411,473 | +0.07(+0.57%) |
Aug 02, 2006 | 12.84 | 12.87 | 12.70 | 12.77 | 278,221 | -0.07(-0.56%) |
Aug 01, 2006 | 13.24 | 13.24 | 12.43 | 12.84 | 917,681 | -0.63(-4.70%) |
Jul 31, 2006 | 13.63 | 13.76 | 13.42 | 13.48 | 299,038 | +0.13(+0.96%) |
Jul 28, 2006 | 13.16 | 13.40 | 13.16 | 13.35 | 139,110 | +0.26(+2.02%) |
Jul 27, 2006 | 13.12 | 13.15 | 12.86 | 13.08 | 165,162 | -0.03(-0.24%) |
Jul 26, 2006 | 12.97 | 13.19 | 12.97 | 13.12 | 149,332 | +0.19(+1.49%) |
Jul 25, 2006 | 12.74 | 12.95 | 12.74 | 12.92 | 230,729 | +0.10(+0.81%) |
Jul 24, 2006 | 12.90 | 12.90 | 12.72 | 12.82 | 194,331 | +0.00(+0.00%) |
Jul 21, 2006 | 12.92 | 12.94 | 12.69 | 12.82 | 216,643 | -0.06(-0.44%) |
Jul 20, 2006 | 13.12 | 13.21 | 12.88 | 12.88 | 119,291 | -0.26(-2.02%) |
Jul 19, 2006 | 13.21 | 13.23 | 13.12 | 13.14 | 103,959 | +0.06(+0.43%) |
Jul 18, 2006 | 13.20 | 13.20 | 13.05 | 13.08 | 97,601 | -0.02(-0.18%) |
Jul 17, 2006 | 13.12 | 13.20 | 13.05 | 13.11 | 63,073 | -0.04(-0.30%) |
Jul 14, 2006 | 13.12 | 13.29 | 13.08 | 13.15 | 105,330 | +0.14(+1.11%) |
Jul 13, 2006 | 13.29 | 13.29 | 12.92 | 13.00 | 101,715 | -0.29(-2.17%) |
Jul 12, 2006 | 13.16 | 13.32 | 13.08 | 13.29 | 148,085 | -0.01(-0.06%) |
Jul 11, 2006 | 13.49 | 13.49 | 13.08 | 13.30 | 163,417 | -0.18(-1.37%) |
Jul 10, 2006 | 13.47 | 13.60 | 13.28 | 13.49 | 144,595 | +0.03(+0.24%) |
Jul 07, 2006 | 13.52 | 13.60 | 13.43 | 13.45 | 153,320 | -0.01(-0.06%) |
Jul 06, 2006 | 13.74 | 13.74 | 13.33 | 13.46 | 267,127 | -0.22(-1.64%) |
Jul 05, 2006 | 13.83 | 13.83 | 13.64 | 13.69 | 173,389 | -0.14(-1.04%) |
Jul 03, 2006 | 14.01 | 14.05 | 13.83 | 13.83 | 75,413 | -0.02(-0.17%) |
Jun 30, 2006 | 14.14 | 14.14 | 13.65 | 13.85 | 168,154 | -0.32(-2.26%) |
Jun 29, 2006 | 14.10 | 14.21 | 14.04 | 14.18 | 426,306 | +0.18(+1.26%) |
Jun 28, 2006 | 14.18 | 14.35 | 13.97 | 14.00 | 109,069 | -0.18(-1.25%) |
Jun 27, 2006 | 13.64 | 14.22 | 13.63 | 14.18 | 484,394 | +0.63(+4.62%) |
Jun 26, 2006 | 13.68 | 13.71 | 13.48 | 13.55 | 215,272 | -0.09(-0.65%) |
Jun 23, 2006 | 13.67 | 13.68 | 13.59 | 13.64 | 86,757 | -0.03(-0.23%) |
Jun 22, 2006 | 13.63 | 13.73 | 13.57 | 13.67 | 183,237 | +0.11(+0.83%) |
Jun 21, 2006 | 14.00 | 14.00 | 13.45 | 13.56 | 263,761 | -0.40(-2.87%) |
Jun 20, 2006 | 13.96 | 14.08 | 13.90 | 13.96 | 125,648 | +0.05(+0.35%) |
Jun 19, 2006 | 13.91 | 14.06 | 13.78 | 13.91 | 134,498 | -0.06(-0.46%) |
Jun 16, 2006 | 13.97 | 14.09 | 13.86 | 13.97 | 111,064 | +0.10(+0.75%) |
Jun 15, 2006 | 13.88 | 13.97 | 13.68 | 13.87 | 133,875 | +0.05(+0.35%) |
Jun 14, 2006 | 13.77 | 13.91 | 13.70 | 13.82 | 115,052 | -0.06(-0.40%) |
Jun 13, 2006 | 13.82 | 13.89 | 13.69 | 13.88 | 134,872 | +0.00(+0.00%) |
Jun 12, 2006 | 14.11 | 14.12 | 13.80 | 13.88 | 186,852 | -0.15(-1.09%) |
Jun 09, 2006 | 13.97 | 14.14 | 13.88 | 14.03 | 148,085 | +0.06(+0.46%) |
Jun 08, 2006 | 14.11 | 14.11 | 13.85 | 13.97 | 180,370 | -0.13(-0.91%) |
Jun 07, 2006 | 14.04 | 14.24 | 14.00 | 14.10 | 196,200 | +0.11(+0.80%) |
Jun 06, 2006 | 14.08 | 14.12 | 13.88 | 13.98 | 175,758 | +0.02(+0.17%) |
Jun 05, 2006 | 14.14 | 14.18 | 13.93 | 13.96 | 145,467 | -0.24(-1.69%) |
Jun 02, 2006 | 14.29 | 14.36 | 14.01 | 14.20 | 194,206 | -0.08(-0.56%) |
Jun 01, 2006 | 14.01 | 14.29 | 13.67 | 14.28 | 209,912 | +0.25(+1.77%) |
May 31, 2006 | 14.12 | 14.29 | 13.93 | 14.03 | 246,185 | -0.08(-0.57%) |
May 30, 2006 | 14.32 | 14.36 | 14.11 | 14.11 | 279,467 | -0.33(-2.28%) |
May 26, 2006 | 14.61 | 14.61 | 14.34 | 14.44 | 354,757 | -0.17(-1.15%) |
May 25, 2006 | 13.72 | 14.63 | 13.65 | 14.61 | 343,912 | +0.89(+6.49%) |
May 24, 2006 | 13.63 | 13.72 | 13.51 | 13.72 | 280,465 | +0.00(+0.00%) |
May 23, 2006 | 13.67 | 13.72 | 13.55 | 13.72 | 268,997 | +0.06(+0.41%) |
May 22, 2006 | 13.73 | 13.75 | 13.50 | 13.66 | 232,474 | -0.07(-0.53%) |
May 19, 2006 | 13.57 | 13.76 | 13.47 | 13.73 | 378,565 | +0.23(+1.72%) |
May 18, 2006 | 13.48 | 13.64 | 13.36 | 13.50 | 463,452 | +0.06(+0.48%) |
May 17, 2006 | 13.43 | 13.63 | 13.27 | 13.44 | 284,952 | +0.02(+0.12%) |
May 16, 2006 | 13.51 | 13.64 | 13.28 | 13.42 | 300,035 | -0.12(-0.89%) |
May 15, 2006 | 13.42 | 13.56 | 13.36 | 13.54 | 417,456 | +0.05(+0.36%) |
May 12, 2006 | 13.57 | 13.57 | 13.36 | 13.49 | 502,468 | -0.14(-1.00%) |
May 11, 2006 | 13.64 | 13.81 | 13.58 | 13.63 | 447,622 | -0.06(-0.47%) |
May 10, 2006 | 13.65 | 13.84 | 13.61 | 13.69 | 425,184 | +0.02(+0.18%) |
May 09, 2006 | 13.71 | 13.76 | 13.49 | 13.67 | 413,717 | -0.16(-1.16%) |
May 08, 2006 | 13.80 | 14.02 | 13.60 | 13.83 | 679,223 | +0.10(+0.70%) |
May 05, 2006 | 13.36 | 13.80 | 13.32 | 13.73 | 810,606 | +0.38(+2.82%) |
May 04, 2006 | 14.44 | 14.45 | 13.04 | 13.36 | 2,090,648 | -1.24(-8.47%) |
May 03, 2006 | 14.67 | 14.92 | 14.46 | 14.59 | 349,771 | -0.48(-3.19%) |
May 02, 2006 | 14.52 | 15.13 | 13.80 | 15.07 | 2,572,923 | -0.23(-1.52%) |
May 01, 2006 | 15.27 | 15.36 | 14.98 | 15.31 | 713,253 | +0.22(+1.44%) |
Apr 28, 2006 | 15.60 | 15.63 | 15.08 | 15.09 | 614,779 | -0.55(-3.49%) |
Apr 27, 2006 | 15.76 | 15.96 | 15.56 | 15.64 | 255,036 | -0.13(-0.81%) |
Apr 26, 2006 | 15.45 | 15.78 | 15.28 | 15.76 | 520,169 | +0.49(+3.20%) |
Apr 25, 2006 | 15.53 | 15.58 | 15.27 | 15.27 | 363,607 | -0.10(-0.68%) |
Apr 24, 2006 | 15.88 | 15.88 | 15.23 | 15.38 | 744,541 | -1.28(-7.70%) |
Apr 21, 2006 | 16.52 | 16.74 | 16.50 | 16.66 | 416,459 | +0.13(+0.78%) |
Apr 20, 2006 | 16.94 | 16.94 | 16.45 | 16.53 | 590,970 | -0.43(-2.55%) |
Apr 19, 2006 | 17.01 | 17.09 | 16.82 | 16.97 | 215,147 | +0.00(+0.00%) |
Apr 18, 2006 | 17.13 | 17.17 | 16.78 | 16.97 | 218,887 | +0.00(+0.00%) |
Apr 17, 2006 | 16.92 | 17.06 | 16.90 | 16.97 | 130,759 | +0.00(+0.00%) |
Apr 13, 2006 | 16.84 | 17.02 | 16.69 | 16.97 | 191,214 | +0.13(+0.76%) |
Apr 12, 2006 | 16.85 | 16.94 | 16.73 | 16.84 | 198,693 | -0.02(-0.14%) |
Apr 11, 2006 | 17.22 | 17.25 | 16.84 | 16.86 | 188,347 | -0.27(-1.59%) |
Apr 10, 2006 | 17.11 | 17.29 | 16.89 | 17.14 | 238,332 | +0.18(+1.04%) |
Apr 07, 2006 | 17.01 | 17.14 | 16.84 | 16.96 | 213,776 | -0.11(-0.66%) |
Apr 06, 2006 | 17.52 | 17.52 | 16.98 | 17.07 | 216,892 | -0.33(-1.89%) |
Apr 05, 2006 | 17.53 | 17.53 | 17.26 | 17.40 | 355,878 | -0.09(-0.50%) |
Apr 04, 2006 | 17.08 | 17.49 | 16.97 | 17.49 | 555,694 | +0.47(+2.78%) |
Apr 03, 2006 | 17.07 | 17.12 | 16.90 | 17.02 | 252,792 | +0.05(+0.28%) |
Mar 31, 2006 | 16.89 | 16.97 | 16.75 | 16.97 | 236,587 | +0.09(+0.52%) |
Mar 30, 2006 | 16.73 | 16.88 | 16.64 | 16.88 | 355,380 | -0.01(-0.05%) |
Mar 29, 2006 | 16.66 | 16.89 | 16.58 | 16.89 | 402,373 | +0.17(+1.01%) |
Mar 28, 2006 | 16.84 | 16.90 | 16.61 | 16.72 | 294,550 | -0.13(-0.76%) |
Mar 27, 2006 | 16.45 | 16.88 | 16.12 | 16.85 | 442,386 | +0.23(+1.40%) |
Mar 24, 2006 | 17.06 | 17.06 | 16.21 | 16.61 | 598,325 | -0.55(-3.18%) |
Mar 23, 2006 | 16.94 | 17.34 | 16.78 | 17.16 | 436,278 | +0.23(+1.37%) |
Mar 22, 2006 | 16.68 | 16.94 | 16.62 | 16.93 | 280,465 | +0.26(+1.59%) |
Mar 21, 2006 | 16.83 | 16.83 | 16.62 | 16.66 | 222,252 | -0.02(-0.14%) |
Mar 20, 2006 | 16.45 | 16.74 | 16.45 | 16.69 | 323,718 | +0.23(+1.41%) |
Mar 17, 2006 | 16.48 | 16.53 | 16.21 | 16.45 | 308,012 | +0.00(+0.00%) |
Mar 16, 2006 | 16.35 | 16.46 | 16.24 | 16.45 | 265,257 | +0.18(+1.08%) |
Mar 15, 2006 | 15.99 | 16.33 | 15.90 | 16.28 | 355,255 | +0.29(+1.81%) |
Mar 14, 2006 | 16.00 | 16.00 | 15.46 | 15.99 | 464,325 | +0.13(+0.81%) |
Mar 13, 2006 | 15.80 | 16.04 | 15.75 | 15.86 | 343,289 | +0.06(+0.36%) |
Mar 10, 2006 | 15.48 | 15.88 | 15.40 | 15.80 | 380,310 | +0.34(+2.18%) |
Mar 09, 2006 | 15.45 | 15.53 | 14.95 | 15.47 | 399,132 | +0.02(+0.10%) |
Mar 08, 2006 | 15.29 | 15.45 | 15.11 | 15.45 | 418,827 | +0.23(+1.53%) |
Mar 07, 2006 | 15.16 | 15.24 | 14.92 | 15.22 | 526,027 | +0.02(+0.16%) |
Mar 06, 2006 | 14.54 | 15.39 | 14.54 | 15.19 | 1,007,430 | +0.67(+4.58%) |
Mar 03, 2006 | 14.45 | 14.58 | 14.06 | 14.53 | 758,003 | -0.10(-0.71%) |
Mar 02, 2006 | 15.16 | 15.17 | 14.26 | 14.63 | 1,644,771 | -0.91(-5.88%) |
Mar 01, 2006 | 16.09 | 16.17 | 15.52 | 15.55 | 1,593,664 | -0.61(-3.77%) |
Feb 28, 2006 | 17.89 | 17.50 | 16.06 | 16.16 | 1,780,017 | -1.73(-9.69%) |
Feb 27, 2006 | 17.97 | 18.01 | 17.82 | 17.89 | 191,214 | -0.22(-1.24%) |
Feb 24, 2006 | 17.94 | 18.15 | 17.76 | 18.11 | 219,261 | +0.02(+0.09%) |
Feb 23, 2006 | 18.49 | 18.49 | 18.09 | 18.10 | 566,040 | -0.39(-2.08%) |
Feb 22, 2006 | 18.51 | 18.53 | 18.34 | 18.48 | 133,376 | +0.03(+0.17%) |
Feb 21, 2006 | 18.36 | 18.52 | 18.30 | 18.45 | 161,547 | +0.10(+0.57%) |
Feb 17, 2006 | 18.17 | 18.44 | 18.15 | 18.35 | 145,841 | +0.13(+0.70%) |
Feb 16, 2006 | 18.19 | 18.23 | 18.11 | 18.22 | 78,405 | +0.08(+0.44%) |
Feb 15, 2006 | 18.13 | 18.17 | 18.05 | 18.14 | 271,739 | -0.02(-0.13%) |
Feb 14, 2006 | 18.15 | 18.23 | 18.05 | 18.16 | 152,448 | +0.01(+0.04%) |
Feb 13, 2006 | 18.21 | 18.21 | 18.05 | 18.15 | 425,808 | -0.06(-0.35%) |
Feb 10, 2006 | 18.25 | 18.26 | 18.09 | 18.22 | 589,101 | -0.02(-0.13%) |
Feb 09, 2006 | 18.14 | 18.30 | 18.09 | 18.24 | 567,287 | +0.10(+0.58%) |
Feb 08, 2006 | 18.13 | 18.25 | 18.09 | 18.14 | 479,532 | -0.02(-0.13%) |
Feb 07, 2006 | 18.17 | 18.20 | 18.10 | 18.16 | 207,918 | -0.14(-0.79%) |
Feb 06, 2006 | 18.25 | 18.38 | 18.21 | 18.31 | 278,719 | -0.03(-0.18%) |
Feb 03, 2006 | 18.13 | 18.44 | 18.13 | 18.34 | 332,070 | +0.21(+1.15%) |
Feb 02, 2006 | 18.44 | 18.44 | 18.06 | 18.13 | 170,647 | -0.24(-1.31%) |