Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 16.04 | 16.17 | 15.98 | 16.15 | 538,240 | +0.10(+0.62%) |
Nov 29, 2006 | 15.84 | 16.10 | 15.84 | 16.05 | 747,399 | +0.23(+1.47%) |
Nov 28, 2006 | 15.60 | 15.87 | 15.60 | 15.81 | 512,273 | +0.24(+1.55%) |
Nov 27, 2006 | 15.77 | 15.82 | 15.57 | 15.57 | 403,680 | -0.18(-1.12%) |
Nov 24, 2006 | 15.67 | 15.83 | 15.64 | 15.75 | 196,882 | +0.11(+0.68%) |
Nov 22, 2006 | 15.68 | 15.72 | 15.52 | 15.64 | 338,525 | -0.04(-0.26%) |
Nov 21, 2006 | 15.61 | 15.74 | 15.56 | 15.68 | 653,443 | +0.12(+0.76%) |
Nov 20, 2006 | 15.57 | 15.65 | 15.47 | 15.56 | 381,490 | -0.03(-0.18%) |
Nov 17, 2006 | 15.36 | 15.63 | 15.36 | 15.59 | 510,856 | +0.20(+1.29%) |
Nov 16, 2006 | 15.73 | 15.89 | 15.35 | 15.39 | 930,117 | -0.34(-2.17%) |
Nov 15, 2006 | 15.49 | 15.77 | 15.43 | 15.73 | 690,270 | +0.29(+1.89%) |
Nov 14, 2006 | 15.51 | 15.59 | 15.42 | 15.44 | 354,577 | -0.07(-0.42%) |
Nov 13, 2006 | 15.52 | 15.61 | 15.43 | 15.51 | 499,997 | -0.04(-0.29%) |
Nov 10, 2006 | 15.53 | 15.61 | 15.42 | 15.55 | 461,753 | +0.00(+0.00%) |
Nov 09, 2006 | 15.47 | 15.74 | 15.46 | 15.55 | 647,305 | +0.13(+0.85%) |
Nov 08, 2006 | 15.50 | 15.60 | 15.42 | 15.42 | 459,865 | -0.10(-0.61%) |
Nov 07, 2006 | 15.67 | 15.67 | 15.38 | 15.51 | 490,082 | -0.04(-0.27%) |
Nov 06, 2006 | 15.44 | 15.61 | 15.30 | 15.56 | 627,947 | +0.10(+0.62%) |
Nov 03, 2006 | 15.15 | 15.48 | 15.15 | 15.46 | 632,196 | +0.35(+2.31%) |
Nov 02, 2006 | 15.12 | 15.29 | 15.04 | 15.11 | 622,754 | -0.12(-0.78%) |
Nov 01, 2006 | 15.33 | 15.33 | 15.10 | 15.23 | 912,176 | -0.09(-0.61%) |
Oct 31, 2006 | 15.16 | 15.41 | 15.04 | 15.32 | 844,188 | +0.16(+1.06%) |
Oct 30, 2006 | 15.64 | 15.64 | 15.15 | 15.16 | 1,079,314 | -0.53(-3.37%) |
Oct 27, 2006 | 15.74 | 15.82 | 15.64 | 15.69 | 897,540 | -0.04(-0.28%) |
Oct 26, 2006 | 15.71 | 15.77 | 15.64 | 15.74 | 771,950 | +0.06(+0.41%) |
Oct 25, 2006 | 15.54 | 15.71 | 15.48 | 15.67 | 984,886 | +0.19(+1.23%) |
Oct 24, 2006 | 15.20 | 15.51 | 15.14 | 15.48 | 779,977 | +0.08(+0.54%) |
Oct 23, 2006 | 15.51 | 15.51 | 15.27 | 15.40 | 1,097,728 | -0.14(-0.87%) |
Oct 20, 2006 | 15.60 | 15.67 | 15.40 | 15.54 | 686,021 | -0.02(-0.12%) |
Oct 19, 2006 | 15.31 | 15.61 | 15.27 | 15.55 | 826,246 | +0.29(+1.93%) |
Oct 18, 2006 | 15.33 | 15.37 | 15.21 | 15.26 | 717,654 | -0.10(-0.62%) |
Oct 17, 2006 | 15.21 | 15.36 | 15.19 | 15.36 | 1,315,385 | +0.11(+0.69%) |
Oct 16, 2006 | 15.30 | 15.33 | 15.05 | 15.25 | 2,554,283 | -0.37(-2.37%) |
Oct 13, 2006 | 15.42 | 15.76 | 15.42 | 15.62 | 1,182,713 | +0.20(+1.30%) |
Oct 12, 2006 | 15.26 | 15.44 | 15.19 | 15.42 | 1,034,461 | +0.08(+0.50%) |
Oct 11, 2006 | 15.54 | 15.61 | 15.21 | 15.34 | 1,153,912 | -0.29(-1.88%) |
Oct 10, 2006 | 15.53 | 15.75 | 15.50 | 15.64 | 834,273 | +0.07(+0.42%) |
Oct 09, 2006 | 15.57 | 15.86 | 15.57 | 15.57 | 802,167 | +0.04(+0.23%) |
Oct 06, 2006 | 15.57 | 15.63 | 15.38 | 15.54 | 597,730 | -0.02(-0.14%) |
Oct 05, 2006 | 15.40 | 15.65 | 15.38 | 15.56 | 1,184,602 | +0.23(+1.52%) |
Oct 04, 2006 | 14.80 | 15.32 | 14.77 | 15.32 | 1,193,100 | +0.48(+3.21%) |
Oct 03, 2006 | 15.36 | 15.36 | 14.78 | 14.85 | 1,289,889 | -0.60(-3.85%) |
Oct 02, 2006 | 15.63 | 15.69 | 15.43 | 15.44 | 750,232 | -0.12(-0.80%) |
Sep 29, 2006 | 15.69 | 15.73 | 15.38 | 15.57 | 1,025,490 | -0.15(-0.94%) |
Sep 28, 2006 | 15.74 | 15.76 | 15.53 | 15.72 | 1,116,141 | +0.10(+0.61%) |
Sep 27, 2006 | 15.45 | 15.72 | 15.27 | 15.62 | 2,181,764 | +0.51(+3.41%) |
Sep 26, 2006 | 14.24 | 15.14 | 14.24 | 15.11 | 2,131,244 | +0.86(+6.05%) |
Sep 25, 2006 | 14.36 | 14.43 | 14.05 | 14.24 | 1,770,529 | -0.11(-0.74%) |
Sep 22, 2006 | 14.61 | 14.62 | 14.16 | 14.35 | 2,246,447 | -0.32(-2.17%) |
Sep 21, 2006 | 14.73 | 14.89 | 14.62 | 14.67 | 1,866,845 | -0.12(-0.79%) |
Sep 20, 2006 | 15.40 | 15.42 | 14.76 | 14.78 | 2,092,529 | -0.64(-4.15%) |
Sep 19, 2006 | 15.71 | 15.77 | 15.31 | 15.42 | 881,959 | -0.20(-1.26%) |
Sep 18, 2006 | 15.46 | 15.72 | 15.43 | 15.62 | 1,113,308 | +0.00(+0.00%) |
Sep 15, 2006 | 15.46 | 15.62 | 15.27 | 15.62 | 933,895 | +0.14(+0.93%) |
Sep 14, 2006 | 15.78 | 15.78 | 15.43 | 15.48 | 867,795 | -0.17(-1.11%) |
Sep 13, 2006 | 15.33 | 15.72 | 15.33 | 15.65 | 1,348,435 | +0.31(+2.04%) |
Sep 12, 2006 | 15.27 | 15.75 | 15.27 | 15.34 | 1,432,003 | -0.08(-0.50%) |
Sep 11, 2006 | 15.89 | 15.91 | 15.36 | 15.41 | 1,986,769 | -0.59(-3.69%) |
Sep 08, 2006 | 16.10 | 16.19 | 15.99 | 16.00 | 858,352 | -0.08(-0.51%) |
Sep 07, 2006 | 16.84 | 16.84 | 15.79 | 16.09 | 1,309,247 | +0.09(+0.57%) |
Sep 06, 2006 | 16.22 | 16.35 | 15.99 | 16.00 | 1,194,044 | -0.37(-2.29%) |
Sep 05, 2006 | 16.32 | 16.42 | 16.22 | 16.37 | 924,924 | -0.12(-0.75%) |
Sep 01, 2006 | 16.67 | 16.67 | 16.31 | 16.49 | 984,414 | -0.09(-0.52%) |
Aug 31, 2006 | 16.21 | 16.65 | 16.21 | 16.58 | 1,379,124 | +0.48(+2.99%) |
Aug 30, 2006 | 16.34 | 16.42 | 15.89 | 16.10 | 1,662,880 | -0.24(-1.48%) |
Aug 29, 2006 | 16.37 | 16.37 | 16.15 | 16.34 | 914,065 | -0.05(-0.30%) |
Aug 28, 2006 | 16.56 | 16.61 | 16.35 | 16.39 | 1,029,739 | -0.17(-1.00%) |
Aug 25, 2006 | 16.64 | 16.79 | 16.55 | 16.55 | 961,751 | -0.04(-0.23%) |
Aug 24, 2006 | 16.29 | 16.63 | 16.29 | 16.59 | 877,710 | +0.16(+0.97%) |
Aug 23, 2006 | 16.69 | 16.79 | 16.35 | 16.43 | 1,148,719 | -0.24(-1.41%) |
Aug 22, 2006 | 16.44 | 16.71 | 16.31 | 16.67 | 1,437,669 | +0.25(+1.54%) |
Aug 21, 2006 | 16.52 | 16.57 | 16.37 | 16.42 | 1,562,314 | +0.18(+1.11%) |
Aug 18, 2006 | 15.94 | 16.33 | 15.93 | 16.24 | 1,355,044 | +0.29(+1.83%) |
Aug 17, 2006 | 16.08 | 16.09 | 15.89 | 15.94 | 1,410,285 | -0.22(-1.34%) |
Aug 16, 2006 | 16.58 | 16.59 | 16.11 | 16.16 | 1,661,464 | -0.41(-2.49%) |
Aug 15, 2006 | 16.49 | 16.59 | 16.23 | 16.57 | 1,688,376 | +0.34(+2.10%) |
Aug 14, 2006 | 16.90 | 16.90 | 16.09 | 16.23 | 3,922,548 | -0.29(-1.74%) |
Aug 11, 2006 | 15.93 | 16.62 | 15.93 | 16.52 | 3,508,952 | +0.58(+3.64%) |
Aug 10, 2006 | 16.20 | 16.20 | 15.68 | 15.94 | 3,211,031 | -0.26(-1.62%) |
Aug 09, 2006 | 15.42 | 16.27 | 15.25 | 16.20 | 7,745,946 | +0.61(+3.93%) |
Aug 08, 2006 | 15.31 | 15.93 | 14.93 | 15.59 | 15,369,137 | -0.69(-4.22%) |
Aug 07, 2006 | 14.61 | 17.20 | 14.61 | 16.28 | 21,527,744 | -2.34(-12.56%) |
Aug 04, 2006 | 18.81 | 18.90 | 18.47 | 18.62 | 574,123 | -0.14(-0.75%) |
Aug 03, 2006 | 18.58 | 18.86 | 18.46 | 18.75 | 603,868 | +0.13(+0.72%) |
Aug 02, 2006 | 18.71 | 19.02 | 18.50 | 18.62 | 749,760 | -0.03(-0.17%) |
Aug 01, 2006 | 18.79 | 18.83 | 18.43 | 18.65 | 516,522 | +0.04(+0.19%) |
Jul 31, 2006 | 18.30 | 18.75 | 18.30 | 18.62 | 709,628 | +0.32(+1.72%) |
Jul 28, 2006 | 18.43 | 18.59 | 18.01 | 18.30 | 985,830 | -0.12(-0.68%) |
Jul 27, 2006 | 18.48 | 18.98 | 18.36 | 18.43 | 1,533,986 | -0.01(-0.06%) |
Jul 26, 2006 | 17.82 | 18.51 | 17.79 | 18.44 | 860,713 | +0.62(+3.47%) |
Jul 25, 2006 | 17.63 | 17.89 | 17.58 | 17.82 | 1,116,613 | +0.36(+2.04%) |
Jul 24, 2006 | 17.88 | 17.93 | 17.39 | 17.46 | 2,148,714 | -0.59(-3.27%) |
Jul 21, 2006 | 18.42 | 18.42 | 17.99 | 18.05 | 810,666 | +0.01(+0.05%) |
Jul 20, 2006 | 18.21 | 18.24 | 17.90 | 18.05 | 858,824 | -0.17(-0.95%) |
Jul 19, 2006 | 18.45 | 18.49 | 17.79 | 18.22 | 907,927 | -0.23(-1.25%) |
Jul 18, 2006 | 17.96 | 18.60 | 17.90 | 18.45 | 1,513,212 | +0.65(+3.68%) |
Jul 17, 2006 | 19.06 | 19.06 | 17.66 | 17.80 | 2,423,028 | -1.27(-6.65%) |
Jul 14, 2006 | 18.93 | 19.38 | 18.07 | 19.06 | 2,600,553 | +0.30(+1.58%) |
Jul 13, 2006 | 18.85 | 18.97 | 18.24 | 18.77 | 2,087,807 | -0.05(-0.25%) |
Jul 12, 2006 | 18.73 | 18.99 | 18.50 | 18.81 | 1,550,511 | +0.23(+1.22%) |
Jul 11, 2006 | 18.10 | 18.76 | 18.10 | 18.59 | 1,562,314 | +0.54(+3.00%) |
Jul 10, 2006 | 17.64 | 18.19 | 17.44 | 18.05 | 1,457,027 | +0.41(+2.31%) |
Jul 07, 2006 | 17.69 | 17.89 | 17.51 | 17.64 | 799,807 | -0.05(-0.26%) |
Jul 06, 2006 | 17.73 | 18.03 | 17.69 | 17.69 | 1,131,250 | -0.04(-0.24%) |
Jul 05, 2006 | 17.34 | 17.73 | 17.20 | 17.73 | 1,064,206 | +0.45(+2.62%) |
Jul 03, 2006 | 16.94 | 17.28 | 16.87 | 17.27 | 493,859 | +0.35(+2.08%) |
Jun 30, 2006 | 16.94 | 16.94 | 16.86 | 16.92 | 503,302 | -0.02(-0.11%) |
Jun 29, 2006 | 16.86 | 16.94 | 16.82 | 16.94 | 546,739 | +0.10(+0.59%) |
Jun 28, 2006 | 16.73 | 16.89 | 16.71 | 16.84 | 566,569 | +0.15(+0.91%) |
Jun 27, 2006 | 16.73 | 16.81 | 16.58 | 16.69 | 644,944 | +0.03(+0.20%) |
Jun 26, 2006 | 16.37 | 16.67 | 16.22 | 16.66 | 655,804 | +0.26(+1.60%) |
Jun 23, 2006 | 16.16 | 16.51 | 16.14 | 16.39 | 704,906 | +0.23(+1.44%) |
Jun 22, 2006 | 15.94 | 16.17 | 15.79 | 16.16 | 680,827 | +0.28(+1.73%) |
Jun 21, 2006 | 15.51 | 16.02 | 15.50 | 15.89 | 669,023 | +0.37(+2.38%) |
Jun 20, 2006 | 15.57 | 15.72 | 15.46 | 15.52 | 484,888 | +0.06(+0.36%) |
Jun 19, 2006 | 15.57 | 15.57 | 15.33 | 15.46 | 490,554 | -0.11(-0.73%) |
Jun 16, 2006 | 15.59 | 15.63 | 15.21 | 15.58 | 489,610 | +0.15(+0.99%) |
Jun 15, 2006 | 15.16 | 15.51 | 15.12 | 15.42 | 923,507 | +0.45(+3.03%) |
Jun 14, 2006 | 14.90 | 15.04 | 14.89 | 14.97 | 583,566 | +0.05(+0.33%) |
Jun 13, 2006 | 14.83 | 14.96 | 14.62 | 14.92 | 1,120,863 | -0.22(-1.47%) |
Jun 12, 2006 | 15.43 | 15.50 | 15.14 | 15.14 | 480,639 | -0.25(-1.62%) |
Jun 09, 2006 | 15.32 | 15.48 | 15.18 | 15.39 | 545,795 | +0.07(+0.46%) |
Jun 08, 2006 | 15.10 | 15.32 | 14.64 | 15.32 | 1,413,590 | +0.07(+0.47%) |
Jun 07, 2006 | 15.46 | 15.54 | 15.19 | 15.25 | 471,668 | -0.24(-1.57%) |
Jun 06, 2006 | 15.87 | 15.88 | 15.36 | 15.50 | 671,856 | -0.32(-2.01%) |
Jun 05, 2006 | 15.86 | 16.01 | 15.74 | 15.81 | 654,387 | +0.03(+0.21%) |
Jun 02, 2006 | 15.69 | 15.78 | 15.58 | 15.78 | 411,707 | +0.21(+1.36%) |
Jun 01, 2006 | 15.50 | 15.57 | 15.27 | 15.57 | 754,953 | +0.01(+0.07%) |
May 31, 2006 | 15.54 | 15.70 | 15.44 | 15.56 | 507,079 | +0.01(+0.08%) |
May 30, 2006 | 15.78 | 15.78 | 15.46 | 15.54 | 573,179 | -0.03(-0.19%) |
May 26, 2006 | 15.46 | 15.63 | 15.38 | 15.57 | 375,824 | +0.22(+1.43%) |
May 25, 2006 | 15.19 | 15.41 | 15.19 | 15.35 | 486,777 | +0.22(+1.44%) |
May 24, 2006 | 15.07 | 15.25 | 14.80 | 15.14 | 502,358 | +0.07(+0.49%) |
May 23, 2006 | 14.80 | 15.30 | 14.80 | 15.06 | 796,029 | +0.47(+3.21%) |
May 22, 2006 | 14.65 | 14.65 | 14.20 | 14.59 | 892,818 | -0.12(-0.83%) |
May 19, 2006 | 14.74 | 14.78 | 14.45 | 14.72 | 699,240 | -0.10(-0.69%) |
May 18, 2006 | 14.93 | 15.04 | 14.70 | 14.82 | 649,666 | -0.09(-0.58%) |
May 17, 2006 | 15.15 | 15.24 | 14.85 | 14.90 | 596,786 | -0.24(-1.61%) |
May 16, 2006 | 15.14 | 15.25 | 15.02 | 15.15 | 350,800 | +0.13(+0.87%) |
May 15, 2006 | 15.19 | 15.24 | 14.89 | 15.02 | 650,610 | -0.39(-2.53%) |
May 12, 2006 | 15.71 | 15.71 | 15.37 | 15.41 | 457,976 | -0.32(-2.03%) |
May 11, 2006 | 15.86 | 15.96 | 15.73 | 15.73 | 650,138 | -0.10(-0.60%) |
May 10, 2006 | 15.81 | 15.82 | 15.66 | 15.82 | 281,396 | +0.03(+0.20%) |
May 09, 2006 | 15.61 | 15.83 | 15.59 | 15.79 | 536,352 | +0.12(+0.78%) |
May 08, 2006 | 15.44 | 15.67 | 15.44 | 15.67 | 591,120 | +0.02(+0.14%) |
May 05, 2006 | 15.53 | 15.67 | 15.45 | 15.65 | 461,281 | +0.17(+1.09%) |
May 04, 2006 | 15.67 | 15.68 | 15.37 | 15.48 | 542,017 | -0.20(-1.26%) |
May 03, 2006 | 15.81 | 15.83 | 15.61 | 15.67 | 510,384 | -0.08(-0.54%) |
May 02, 2006 | 15.71 | 15.83 | 15.69 | 15.76 | 413,595 | +0.11(+0.68%) |
May 01, 2006 | 15.57 | 15.74 | 15.53 | 15.65 | 478,751 | +0.21(+1.37%) |
Apr 28, 2006 | 15.23 | 15.53 | 15.23 | 15.44 | 427,759 | +0.25(+1.66%) |
Apr 27, 2006 | 14.94 | 15.42 | 14.83 | 15.19 | 757,314 | -0.06(-0.42%) |
Apr 26, 2006 | 15.47 | 15.70 | 15.25 | 15.25 | 617,560 | -0.26(-1.69%) |
Apr 25, 2006 | 15.47 | 15.67 | 15.38 | 15.51 | 741,733 | +0.03(+0.20%) |
Apr 24, 2006 | 15.87 | 15.87 | 15.42 | 15.48 | 671,384 | -0.40(-2.53%) |
Apr 21, 2006 | 15.67 | 15.89 | 15.53 | 15.89 | 899,900 | +0.42(+2.70%) |
Apr 20, 2006 | 15.67 | 15.67 | 15.15 | 15.47 | 706,795 | -0.16(-1.04%) |
Apr 19, 2006 | 15.61 | 15.67 | 15.42 | 15.63 | 757,314 | -0.04(-0.23%) |
Apr 18, 2006 | 15.50 | 15.67 | 15.48 | 15.67 | 643,056 | +0.22(+1.41%) |
Apr 17, 2006 | 15.36 | 15.46 | 15.29 | 15.45 | 747,871 | +0.33(+2.16%) |
Apr 13, 2006 | 15.10 | 15.23 | 14.83 | 15.12 | 452,783 | +0.02(+0.15%) |
Apr 12, 2006 | 15.29 | 15.31 | 15.00 | 15.10 | 756,842 | -0.66(-4.18%) |
Apr 11, 2006 | 15.76 | 15.84 | 15.67 | 15.76 | 887,625 | -0.00(-0.03%) |
Apr 10, 2006 | 15.60 | 15.78 | 15.58 | 15.76 | 891,402 | +0.23(+1.50%) |
Apr 07, 2006 | 15.59 | 15.61 | 15.36 | 15.53 | 640,223 | -0.07(-0.42%) |
Apr 06, 2006 | 15.48 | 15.62 | 15.46 | 15.59 | 587,343 | +0.19(+1.21%) |
Apr 05, 2006 | 15.25 | 15.46 | 15.23 | 15.41 | 589,232 | +0.16(+1.04%) |
Apr 04, 2006 | 15.15 | 15.29 | 15.08 | 15.25 | 331,915 | +0.08(+0.52%) |
Apr 03, 2006 | 15.16 | 15.30 | 15.12 | 15.17 | 563,736 | +0.20(+1.33%) |
Mar 31, 2006 | 15.16 | 15.17 | 14.87 | 14.97 | 459,865 | -0.20(-1.31%) |
Mar 30, 2006 | 15.03 | 15.21 | 15.03 | 15.17 | 450,894 | +0.18(+1.23%) |
Mar 29, 2006 | 14.83 | 15.04 | 14.79 | 14.99 | 512,273 | +0.17(+1.17%) |
Mar 28, 2006 | 14.71 | 14.83 | 14.68 | 14.81 | 474,501 | +0.17(+1.19%) |
Mar 27, 2006 | 14.61 | 14.65 | 14.54 | 14.64 | 405,097 | +0.03(+0.17%) |
Mar 24, 2006 | 14.62 | 14.68 | 14.49 | 14.61 | 533,047 | -0.06(-0.40%) |
Mar 23, 2006 | 14.56 | 14.71 | 14.56 | 14.67 | 370,630 | +0.13(+0.92%) |
Mar 22, 2006 | 14.42 | 14.61 | 14.40 | 14.54 | 451,839 | +0.08(+0.59%) |
Mar 21, 2006 | 14.29 | 14.57 | 14.23 | 14.46 | 599,147 | +0.11(+0.80%) |
Mar 20, 2006 | 14.63 | 14.66 | 14.31 | 14.34 | 765,812 | -0.29(-2.00%) |
Mar 17, 2006 | 14.78 | 14.78 | 14.61 | 14.63 | 450,894 | -0.14(-0.95%) |
Mar 16, 2006 | 14.44 | 14.80 | 14.44 | 14.77 | 720,959 | +0.13(+0.88%) |
Mar 15, 2006 | 14.64 | 14.69 | 14.52 | 14.64 | 364,965 | -0.03(-0.23%) |
Mar 14, 2006 | 14.67 | 14.78 | 14.55 | 14.68 | 627,475 | +0.00(+0.03%) |
Mar 13, 2006 | 14.58 | 14.70 | 14.56 | 14.67 | 412,651 | +0.14(+0.99%) |
Mar 10, 2006 | 14.42 | 14.57 | 14.35 | 14.53 | 312,557 | +0.11(+0.76%) |
Mar 09, 2006 | 14.42 | 14.49 | 14.32 | 14.42 | 502,830 | +0.12(+0.86%) |
Mar 08, 2006 | 14.12 | 14.32 | 14.03 | 14.30 | 493,387 | +0.17(+1.20%) |
Mar 07, 2006 | 14.48 | 14.49 | 14.05 | 14.13 | 628,891 | -0.24(-1.70%) |
Mar 06, 2006 | 14.50 | 14.50 | 14.30 | 14.37 | 344,190 | -0.16(-1.09%) |
Mar 03, 2006 | 14.54 | 14.61 | 14.44 | 14.53 | 287,533 | -0.01(-0.04%) |
Mar 02, 2006 | 14.44 | 14.60 | 14.43 | 14.54 | 489,138 | +0.11(+0.78%) |
Mar 01, 2006 | 14.43 | 14.50 | 14.41 | 14.42 | 316,334 | +0.08(+0.59%) |
Feb 28, 2006 | 14.45 | 14.40 | 14.22 | 14.34 | 644,944 | -0.11(-0.79%) |
Feb 27, 2006 | 14.60 | 14.61 | 14.24 | 14.45 | 686,965 | -0.15(-1.03%) |
Feb 24, 2006 | 14.69 | 14.70 | 14.56 | 14.60 | 471,196 | +0.12(+0.80%) |
Feb 23, 2006 | 14.40 | 14.61 | 14.23 | 14.49 | 468,836 | +0.08(+0.59%) |
Feb 22, 2006 | 14.67 | 14.67 | 14.30 | 14.40 | 491,498 | -0.22(-1.48%) |
Feb 21, 2006 | 14.65 | 14.72 | 14.55 | 14.62 | 551,932 | +0.23(+1.62%) |
Feb 17, 2006 | 14.40 | 14.42 | 14.30 | 14.39 | 448,061 | +0.22(+1.52%) |
Feb 16, 2006 | 14.11 | 14.22 | 14.05 | 14.17 | 433,897 | +0.22(+1.55%) |
Feb 15, 2006 | 13.83 | 14.17 | 13.77 | 13.95 | 510,384 | +0.12(+0.87%) |
Feb 14, 2006 | 13.77 | 13.90 | 13.61 | 13.83 | 689,798 | +0.01(+0.06%) |
Feb 13, 2006 | 13.98 | 14.04 | 13.78 | 13.82 | 499,053 | -0.13(-0.96%) |
Feb 10, 2006 | 13.95 | 14.12 | 13.69 | 13.96 | 943,337 | +0.01(+0.08%) |
Feb 09, 2006 | 14.21 | 14.34 | 13.85 | 13.95 | 979,220 | -0.18(-1.30%) |
Feb 08, 2006 | 14.31 | 14.33 | 13.93 | 14.13 | 1,112,364 | -0.21(-1.45%) |
Feb 07, 2006 | 14.44 | 14.46 | 14.23 | 14.34 | 799,807 | -0.32(-2.17%) |
Feb 06, 2006 | 14.73 | 15.00 | 14.55 | 14.66 | 806,889 | -0.08(-0.56%) |
Feb 03, 2006 | 14.64 | 14.79 | 14.53 | 14.74 | 448,534 | +0.04(+0.29%) |
Feb 02, 2006 | 14.89 | 14.91 | 14.48 | 14.70 | 718,126 | -0.17(-1.15%) |
Feb 01, 2006 | 15.21 | 15.21 | 14.77 | 14.87 | 499,525 | -0.12(-0.82%) |
Jan 31, 2006 | 15.09 | 15.09 | 14.88 | 14.99 | 302,642 | -0.07(-0.45%) |
Jan 30, 2006 | 14.95 | 15.16 | 14.93 | 15.06 | 426,343 | +0.16(+1.08%) |
Jan 27, 2006 | 14.84 | 15.03 | 14.84 | 14.90 | 452,783 | +0.20(+1.35%) |
Jan 26, 2006 | 14.76 | 14.79 | 14.32 | 14.70 | 982,997 | -0.05(-0.36%) |
Jan 25, 2006 | 14.99 | 15.02 | 14.45 | 14.75 | 1,217,651 | -0.29(-1.96%) |
Jan 24, 2006 | 15.19 | 15.19 | 14.89 | 15.05 | 837,578 | -0.15(-1.02%) |
Jan 23, 2006 | 15.43 | 15.46 | 15.12 | 15.20 | 728,985 | -0.09(-0.58%) |
Jan 20, 2006 | 15.35 | 15.45 | 15.18 | 15.29 | 862,129 | +0.04(+0.26%) |
Jan 19, 2006 | 15.16 | 15.26 | 14.99 | 15.25 | 639,279 | +0.14(+0.91%) |
Jan 18, 2006 | 15.29 | 15.29 | 15.05 | 15.11 | 635,029 | -0.17(-1.11%) |
Jan 17, 2006 | 15.11 | 15.31 | 15.10 | 15.28 | 1,059,484 | +0.28(+1.89%) |
Jan 13, 2006 | 14.78 | 15.04 | 14.76 | 15.00 | 493,387 | +0.17(+1.16%) |
Jan 12, 2006 | 14.77 | 14.99 | 14.77 | 14.83 | 795,085 | +0.11(+0.72%) |
Jan 11, 2006 | 14.82 | 14.83 | 14.61 | 14.72 | 2,412,168 | -0.36(-2.36%) |
Jan 10, 2006 | 15.13 | 15.25 | 15.05 | 15.08 | 1,192,156 | -0.03(-0.21%) |
Jan 09, 2006 | 15.16 | 15.25 | 14.98 | 15.11 | 955,141 | -0.03(-0.17%) |
Jan 06, 2006 | 14.95 | 15.25 | 14.95 | 15.13 | 815,859 | +0.21(+1.42%) |
Jan 05, 2006 | 14.89 | 14.97 | 14.68 | 14.92 | 817,748 | +0.06(+0.37%) |
Jan 04, 2006 | 14.67 | 14.89 | 14.49 | 14.87 | 740,317 | +0.25(+1.68%) |
Jan 03, 2006 | 14.40 | 14.72 | 14.36 | 14.62 | 1,229,927 | +0.51(+3.65%) |
Dec 30, 2005 | 14.02 | 14.19 | 13.92 | 14.11 | 592,064 | +0.03(+0.23%) |
Dec 29, 2005 | 13.98 | 14.25 | 13.87 | 14.07 | 575,540 | +0.06(+0.44%) |
Dec 28, 2005 | 13.66 | 14.06 | 13.66 | 14.01 | 1,012,742 | +0.38(+2.76%) |
Dec 27, 2005 | 14.03 | 14.03 | 13.56 | 13.64 | 1,480,162 | -0.45(-3.19%) |
Dec 23, 2005 | 14.32 | 14.32 | 13.98 | 14.08 | 968,361 | -0.26(-1.83%) |
Dec 22, 2005 | 14.56 | 14.59 | 14.32 | 14.35 | 509,440 | -0.19(-1.33%) |
Dec 21, 2005 | 14.61 | 14.63 | 14.47 | 14.54 | 433,425 | -0.07(-0.51%) |
Dec 20, 2005 | 14.43 | 14.70 | 14.43 | 14.61 | 405,569 | +0.10(+0.72%) |
Dec 19, 2005 | 14.70 | 14.83 | 14.43 | 14.51 | 494,803 | -0.20(-1.38%) |
Dec 16, 2005 | 14.91 | 14.91 | 14.67 | 14.71 | 604,340 | -0.17(-1.11%) |
Dec 15, 2005 | 14.84 | 14.93 | 14.84 | 14.88 | 446,173 | +0.00(+0.00%) |
Dec 14, 2005 | 14.87 | 14.91 | 14.80 | 14.88 | 381,017 | +0.03(+0.19%) |
Dec 13, 2005 | 14.85 | 15.00 | 14.84 | 14.85 | 487,249 | +0.03(+0.17%) |
Dec 12, 2005 | 14.76 | 14.87 | 14.71 | 14.83 | 382,434 | +0.12(+0.79%) |
Dec 09, 2005 | 14.91 | 14.91 | 14.53 | 14.71 | 515,578 | -0.20(-1.35%) |
Dec 08, 2005 | 14.72 | 14.92 | 14.72 | 14.91 | 663,830 | +0.19(+1.27%) |
Dec 07, 2005 | 14.85 | 14.98 | 14.67 | 14.72 | 667,607 | -0.08(-0.54%) |
Dec 06, 2005 | 14.72 | 14.93 | 14.70 | 14.80 | 576,956 | +0.07(+0.47%) |
Dec 05, 2005 | 14.50 | 14.93 | 14.50 | 14.73 | 928,701 | +0.40(+2.78%) |
Dec 02, 2005 | 14.17 | 14.39 | 14.09 | 14.34 | 652,971 | +0.20(+1.41%) |