Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 27.85 | 28.00 | 27.68 | 27.74 | 2,278,799 | -0.10(-0.36%) |
Dec 28, 2006 | 28.01 | 28.05 | 27.84 | 27.84 | 2,009,901 | -0.16(-0.58%) |
Dec 27, 2006 | 27.93 | 28.10 | 27.69 | 28.01 | 2,814,688 | +0.08(+0.27%) |
Dec 26, 2006 | 27.70 | 27.96 | 27.65 | 27.93 | 1,585,576 | +0.22(+0.79%) |
Dec 22, 2006 | 28.06 | 28.06 | 27.71 | 27.71 | 3,643,472 | -0.21(-0.77%) |
Dec 21, 2006 | 27.87 | 28.00 | 27.77 | 27.93 | 6,974,502 | +0.08(+0.29%) |
Dec 20, 2006 | 27.32 | 27.93 | 27.28 | 27.84 | 8,525,274 | +0.72(+2.67%) |
Dec 19, 2006 | 26.59 | 27.20 | 26.53 | 27.12 | 6,225,815 | +0.40(+1.48%) |
Dec 18, 2006 | 26.47 | 26.84 | 26.40 | 26.72 | 7,212,727 | +0.15(+0.57%) |
Dec 15, 2006 | 27.06 | 27.06 | 26.47 | 26.57 | 8,837,876 | -0.48(-1.79%) |
Dec 14, 2006 | 27.05 | 27.18 | 26.87 | 27.06 | 4,522,635 | -0.01(-0.05%) |
Dec 13, 2006 | 27.25 | 27.36 | 27.04 | 27.07 | 4,167,601 | +0.03(+0.09%) |
Dec 12, 2006 | 27.05 | 27.16 | 26.91 | 27.04 | 5,983,457 | +13.56(+100.51%) |
Dec 11, 2006 | 13.55 | 13.57 | 13.45 | 13.49 | 4,205,742 | -0.06(-0.43%) |
Dec 08, 2006 | 13.59 | 13.69 | 13.49 | 13.55 | 3,745,501 | -0.02(-0.12%) |
Dec 07, 2006 | 13.67 | 13.78 | 13.52 | 13.56 | 5,144,660 | -0.01(-0.08%) |
Dec 06, 2006 | 13.67 | 13.67 | 13.51 | 13.57 | 5,589,327 | -0.08(-0.61%) |
Dec 05, 2006 | 13.61 | 13.66 | 13.51 | 13.66 | 6,557,169 | +0.27(+1.99%) |
Dec 04, 2006 | 13.49 | 13.50 | 13.34 | 13.39 | 7,800,902 | -0.01(-0.11%) |
Dec 01, 2006 | 13.43 | 13.67 | 13.30 | 13.40 | 4,898,965 | -0.23(-1.72%) |
Nov 30, 2006 | 13.65 | 13.78 | 13.62 | 13.64 | 4,755,299 | +0.00(+0.01%) |
Nov 29, 2006 | 13.54 | 13.73 | 13.51 | 13.64 | 3,503,302 | +0.11(+0.78%) |
Nov 28, 2006 | 13.51 | 13.58 | 13.36 | 13.53 | 6,193,235 | +0.01(+0.07%) |
Nov 27, 2006 | 13.84 | 13.86 | 13.52 | 13.52 | 5,811,502 | -0.48(-3.42%) |
Nov 24, 2006 | 13.97 | 14.10 | 13.90 | 14.00 | 974,834 | -0.01(-0.04%) |
Nov 22, 2006 | 13.94 | 14.12 | 13.93 | 14.01 | 2,524,017 | +0.03(+0.25%) |
Nov 21, 2006 | 13.91 | 13.99 | 13.87 | 13.97 | 3,022,082 | +0.09(+0.67%) |
Nov 20, 2006 | 13.89 | 13.96 | 13.83 | 13.88 | 3,199,759 | +0.01(+0.09%) |
Nov 17, 2006 | 13.82 | 13.93 | 13.81 | 13.87 | 3,078,341 | -0.06(-0.42%) |
Nov 16, 2006 | 13.93 | 14.04 | 13.90 | 13.93 | 3,311,958 | +0.08(+0.60%) |
Nov 15, 2006 | 13.70 | 13.98 | 13.69 | 13.84 | 4,559,823 | +0.05(+0.39%) |
Nov 14, 2006 | 13.85 | 13.96 | 13.73 | 13.79 | 6,198,003 | -0.07(-0.48%) |
Nov 13, 2006 | 13.77 | 13.95 | 13.73 | 13.85 | 4,560,459 | +0.08(+0.58%) |
Nov 10, 2006 | 13.75 | 13.80 | 13.72 | 13.77 | 3,762,347 | +0.06(+0.40%) |
Nov 09, 2006 | 13.86 | 13.88 | 13.70 | 13.72 | 5,532,751 | -0.12(-0.90%) |
Nov 08, 2006 | 13.74 | 14.03 | 13.67 | 13.84 | 8,946,738 | +0.09(+0.65%) |
Nov 07, 2006 | 13.41 | 14.04 | 13.34 | 13.75 | 24,187,470 | +0.77(+5.90%) |
Nov 06, 2006 | 13.00 | 13.04 | 12.91 | 12.99 | 9,975,607 | +0.05(+0.43%) |
Nov 03, 2006 | 13.06 | 13.09 | 12.90 | 12.93 | 3,951,783 | -0.12(-0.90%) |
Nov 02, 2006 | 13.15 | 13.21 | 13.02 | 13.05 | 4,132,637 | -0.10(-0.74%) |
Nov 01, 2006 | 13.34 | 13.36 | 13.14 | 13.15 | 3,070,077 | -0.13(-0.97%) |
Oct 31, 2006 | 13.35 | 13.48 | 13.25 | 13.28 | 3,607,873 | +0.03(+0.21%) |
Oct 30, 2006 | 13.24 | 13.33 | 13.19 | 13.25 | 2,437,245 | +0.01(+0.07%) |
Oct 27, 2006 | 13.39 | 13.40 | 13.23 | 13.24 | 2,573,283 | -0.22(-1.60%) |
Oct 26, 2006 | 13.40 | 13.49 | 13.36 | 13.45 | 2,493,186 | +0.06(+0.46%) |
Oct 25, 2006 | 13.39 | 13.45 | 13.28 | 13.39 | 3,297,337 | +0.07(+0.50%) |
Oct 24, 2006 | 13.29 | 13.36 | 13.29 | 13.33 | 3,864,375 | -0.01(-0.08%) |
Oct 23, 2006 | 13.28 | 13.45 | 13.24 | 13.34 | 4,237,845 | +0.06(+0.47%) |
Oct 20, 2006 | 13.50 | 13.50 | 13.20 | 13.28 | 5,838,201 | -0.22(-1.64%) |
Oct 19, 2006 | 13.40 | 13.51 | 13.27 | 13.50 | 4,288,382 | +0.10(+0.72%) |
Oct 18, 2006 | 13.59 | 13.70 | 13.36 | 13.40 | 5,099,844 | -0.10(-0.76%) |
Oct 17, 2006 | 13.46 | 13.57 | 13.45 | 13.50 | 4,325,888 | -0.02(-0.17%) |
Oct 16, 2006 | 13.39 | 13.62 | 13.38 | 13.53 | 4,629,749 | +0.18(+1.34%) |
Oct 13, 2006 | 13.38 | 13.38 | 13.25 | 13.35 | 2,647,659 | -0.03(-0.22%) |
Oct 12, 2006 | 13.25 | 13.41 | 13.17 | 13.38 | 3,771,882 | +0.20(+1.48%) |
Oct 11, 2006 | 13.16 | 13.23 | 13.06 | 13.18 | 4,781,044 | -0.10(-0.77%) |
Oct 10, 2006 | 13.35 | 13.36 | 13.20 | 13.28 | 3,277,313 | -0.10(-0.72%) |
Oct 09, 2006 | 13.32 | 13.44 | 13.22 | 13.38 | 3,283,034 | +0.05(+0.34%) |
Oct 06, 2006 | 13.34 | 13.40 | 13.24 | 13.34 | 3,545,257 | -0.01(-0.07%) |
Oct 05, 2006 | 13.31 | 13.40 | 13.29 | 13.34 | 4,189,214 | +0.01(+0.07%) |
Oct 04, 2006 | 13.23 | 13.34 | 13.17 | 13.34 | 2,590,129 | +0.12(+0.88%) |
Oct 03, 2006 | 13.19 | 13.32 | 13.17 | 13.22 | 3,182,913 | +0.04(+0.30%) |
Oct 02, 2006 | 13.19 | 13.25 | 13.13 | 13.18 | 2,877,462 | -0.01(-0.10%) |
Sep 29, 2006 | 13.26 | 13.30 | 13.12 | 13.19 | 4,646,277 | -0.03(-0.21%) |
Sep 28, 2006 | 13.13 | 13.28 | 13.07 | 13.22 | 5,393,216 | +0.16(+1.22%) |
Sep 27, 2006 | 12.82 | 13.14 | 12.82 | 13.06 | 6,459,908 | +0.24(+1.86%) |
Sep 26, 2006 | 12.70 | 12.84 | 12.66 | 12.82 | 7,599,387 | +0.12(+0.94%) |
Sep 25, 2006 | 12.73 | 12.78 | 12.57 | 12.70 | 6,367,415 | +0.09(+0.75%) |
Sep 22, 2006 | 12.66 | 12.68 | 12.55 | 12.61 | 7,598,434 | -0.05(-0.37%) |
Sep 21, 2006 | 12.84 | 12.85 | 12.62 | 12.66 | 7,558,703 | -0.14(-1.07%) |
Sep 20, 2006 | 12.92 | 12.95 | 12.77 | 12.79 | 3,721,662 | -0.12(-0.94%) |
Sep 19, 2006 | 12.97 | 12.98 | 12.81 | 12.91 | 3,452,446 | -0.09(-0.68%) |
Sep 18, 2006 | 12.98 | 13.07 | 12.95 | 13.00 | 4,479,408 | -0.00(-0.04%) |
Sep 15, 2006 | 13.01 | 13.05 | 12.92 | 13.01 | 5,688,495 | +0.10(+0.76%) |
Sep 14, 2006 | 12.90 | 12.96 | 12.83 | 12.91 | 4,793,122 | -0.15(-1.16%) |
Sep 13, 2006 | 12.76 | 13.07 | 12.76 | 13.06 | 4,083,371 | +0.30(+2.37%) |
Sep 12, 2006 | 12.75 | 12.86 | 12.70 | 12.76 | 3,749,950 | +0.02(+0.17%) |
Sep 11, 2006 | 12.77 | 12.81 | 12.69 | 12.74 | 3,473,424 | -0.03(-0.26%) |
Sep 08, 2006 | 12.90 | 12.90 | 12.74 | 12.77 | 4,028,066 | -0.10(-0.77%) |
Sep 07, 2006 | 12.91 | 12.93 | 12.69 | 12.87 | 4,912,632 | -0.03(-0.24%) |
Sep 06, 2006 | 13.12 | 13.15 | 12.89 | 12.90 | 4,162,197 | -0.22(-1.68%) |
Sep 05, 2006 | 13.10 | 13.18 | 13.03 | 13.12 | 3,550,025 | +0.11(+0.86%) |
Sep 01, 2006 | 12.94 | 13.13 | 12.94 | 13.01 | 3,292,252 | +0.08(+0.66%) |
Aug 31, 2006 | 12.87 | 12.93 | 12.81 | 12.92 | 3,359,000 | +0.08(+0.62%) |
Aug 30, 2006 | 12.92 | 12.95 | 12.78 | 12.84 | 3,937,162 | -0.05(-0.39%) |
Aug 29, 2006 | 12.86 | 12.94 | 12.76 | 12.89 | 3,715,941 | +0.03(+0.24%) |
Aug 28, 2006 | 12.61 | 12.87 | 12.61 | 12.86 | 3,845,304 | +0.23(+1.82%) |
Aug 25, 2006 | 12.69 | 12.72 | 12.56 | 12.63 | 5,316,933 | -0.12(-0.93%) |
Aug 24, 2006 | 12.81 | 12.86 | 12.70 | 12.75 | 3,398,095 | -0.06(-0.44%) |
Aug 23, 2006 | 12.83 | 12.96 | 12.67 | 12.81 | 4,204,153 | +0.04(+0.33%) |
Aug 22, 2006 | 12.77 | 12.84 | 12.66 | 12.76 | 3,702,909 | -0.06(-0.45%) |
Aug 21, 2006 | 12.88 | 12.89 | 12.79 | 12.82 | 2,103,189 | -0.09(-0.72%) |
Aug 18, 2006 | 12.92 | 13.01 | 12.83 | 12.91 | 2,228,738 | +0.00(+0.00%) |
Aug 17, 2006 | 12.98 | 13.02 | 12.89 | 12.91 | 4,026,795 | -0.05(-0.41%) |
Aug 16, 2006 | 12.80 | 13.02 | 12.71 | 12.97 | 6,569,565 | +0.27(+2.16%) |
Aug 15, 2006 | 12.62 | 12.74 | 12.58 | 12.69 | 3,106,947 | +0.19(+1.51%) |
Aug 14, 2006 | 12.60 | 12.71 | 12.50 | 12.51 | 3,516,651 | +0.02(+0.16%) |
Aug 11, 2006 | 12.37 | 12.52 | 12.33 | 12.49 | 4,668,526 | +0.06(+0.46%) |
Aug 10, 2006 | 12.25 | 12.46 | 12.18 | 12.43 | 4,398,357 | +0.13(+1.05%) |
Aug 09, 2006 | 12.49 | 12.56 | 12.28 | 12.30 | 4,444,127 | -0.19(-1.51%) |
Aug 08, 2006 | 12.71 | 12.73 | 12.45 | 12.49 | 5,218,083 | -0.22(-1.71%) |
Aug 07, 2006 | 12.66 | 12.78 | 12.63 | 12.71 | 3,807,481 | +0.02(+0.17%) |
Aug 04, 2006 | 12.87 | 12.88 | 12.61 | 12.68 | 4,832,853 | -0.02(-0.14%) |
Aug 03, 2006 | 12.50 | 12.75 | 12.49 | 12.70 | 6,196,096 | +0.20(+1.59%) |
Aug 02, 2006 | 12.51 | 12.55 | 12.42 | 12.50 | 6,207,221 | -0.00(-0.02%) |
Aug 01, 2006 | 12.43 | 12.75 | 12.42 | 12.51 | 13,607,319 | +0.09(+0.73%) |
Jul 31, 2006 | 12.17 | 12.44 | 12.09 | 12.41 | 7,819,019 | +0.24(+1.99%) |
Jul 28, 2006 | 12.13 | 12.22 | 12.02 | 12.17 | 7,763,078 | +0.06(+0.48%) |
Jul 27, 2006 | 12.19 | 12.27 | 12.07 | 12.11 | 4,560,141 | -0.02(-0.13%) |
Jul 26, 2006 | 12.09 | 12.19 | 11.97 | 12.13 | 5,472,996 | -0.03(-0.21%) |
Jul 25, 2006 | 12.04 | 12.24 | 11.97 | 12.16 | 4,742,267 | +0.10(+0.81%) |
Jul 24, 2006 | 12.02 | 12.11 | 11.99 | 12.06 | 8,405,764 | +0.08(+0.66%) |
Jul 21, 2006 | 12.34 | 12.35 | 11.94 | 11.98 | 8,779,233 | -0.36(-2.91%) |
Jul 20, 2006 | 12.64 | 12.77 | 12.34 | 12.34 | 7,223,693 | -0.34(-2.66%) |
Jul 19, 2006 | 12.31 | 12.70 | 12.30 | 12.67 | 5,383,999 | +0.40(+3.27%) |
Jul 18, 2006 | 12.21 | 12.28 | 11.99 | 12.27 | 6,616,924 | +0.01(+0.10%) |
Jul 17, 2006 | 12.38 | 12.42 | 12.21 | 12.26 | 3,702,591 | -0.17(-1.34%) |
Jul 14, 2006 | 12.53 | 12.58 | 12.30 | 12.43 | 3,479,781 | -0.14(-1.14%) |
Jul 13, 2006 | 12.86 | 12.86 | 12.55 | 12.57 | 4,999,087 | -0.39(-3.00%) |
Jul 12, 2006 | 12.89 | 13.06 | 12.88 | 12.96 | 5,243,510 | +0.08(+0.66%) |
Jul 11, 2006 | 12.90 | 12.91 | 12.64 | 12.87 | 5,515,269 | -0.05(-0.40%) |
Jul 10, 2006 | 12.90 | 12.98 | 12.84 | 12.93 | 2,895,580 | +0.06(+0.43%) |
Jul 07, 2006 | 13.15 | 13.16 | 12.83 | 12.87 | 4,057,626 | -0.28(-2.11%) |
Jul 06, 2006 | 13.03 | 13.15 | 13.01 | 13.15 | 4,645,006 | +0.12(+0.91%) |
Jul 05, 2006 | 13.14 | 13.15 | 12.99 | 13.03 | 4,038,237 | -0.19(-1.46%) |
Jul 03, 2006 | 13.19 | 13.26 | 13.17 | 13.22 | 1,627,373 | +0.04(+0.30%) |
Jun 30, 2006 | 13.21 | 13.22 | 13.10 | 13.18 | 4,389,775 | -0.03(-0.19%) |
Jun 29, 2006 | 12.91 | 13.21 | 12.86 | 13.21 | 6,449,419 | +0.36(+2.78%) |
Jun 28, 2006 | 12.90 | 12.93 | 12.72 | 12.85 | 2,949,613 | -0.04(-0.29%) |
Jun 27, 2006 | 12.82 | 13.01 | 12.82 | 12.89 | 4,599,236 | -0.07(-0.56%) |
Jun 26, 2006 | 12.96 | 13.03 | 12.87 | 12.96 | 3,707,995 | +0.03(+0.24%) |
Jun 23, 2006 | 12.75 | 13.03 | 12.75 | 12.93 | 5,144,025 | +0.14(+1.09%) |
Jun 22, 2006 | 12.74 | 12.81 | 12.69 | 12.79 | 3,538,901 | +0.06(+0.51%) |
Jun 21, 2006 | 12.66 | 12.77 | 12.65 | 12.73 | 4,557,916 | +0.06(+0.48%) |
Jun 20, 2006 | 12.81 | 12.82 | 12.63 | 12.66 | 4,875,127 | -0.08(-0.62%) |
Jun 19, 2006 | 12.91 | 12.99 | 12.66 | 12.74 | 4,646,595 | -0.13(-1.03%) |
Jun 16, 2006 | 12.91 | 12.97 | 12.78 | 12.88 | 5,680,549 | -0.09(-0.72%) |
Jun 15, 2006 | 12.79 | 13.01 | 12.78 | 12.97 | 5,782,260 | +0.18(+1.39%) |
Jun 14, 2006 | 12.66 | 12.81 | 12.57 | 12.79 | 7,336,528 | +0.28(+2.28%) |
Jun 13, 2006 | 12.33 | 12.59 | 12.28 | 12.51 | 7,552,664 | +0.08(+0.65%) |
Jun 12, 2006 | 12.62 | 12.67 | 12.42 | 12.43 | 4,251,194 | -0.18(-1.45%) |
Jun 09, 2006 | 12.55 | 12.65 | 12.45 | 12.61 | 6,944,306 | +0.24(+1.95%) |
Jun 08, 2006 | 12.71 | 12.71 | 12.02 | 12.37 | 9,614,533 | -0.20(-1.58%) |
Jun 07, 2006 | 12.71 | 12.76 | 12.56 | 12.57 | 6,253,308 | -0.12(-0.93%) |
Jun 06, 2006 | 12.70 | 12.81 | 12.56 | 12.68 | 5,339,500 | -0.02(-0.12%) |
Jun 05, 2006 | 12.99 | 13.04 | 12.69 | 12.70 | 4,227,038 | -0.33(-2.51%) |
Jun 02, 2006 | 13.11 | 13.15 | 12.93 | 13.03 | 4,665,030 | -0.10(-0.79%) |
Jun 01, 2006 | 13.03 | 13.13 | 12.92 | 13.13 | 4,753,074 | +0.15(+1.15%) |
May 31, 2006 | 12.78 | 13.00 | 12.75 | 12.98 | 8,175,325 | +0.26(+2.01%) |
May 30, 2006 | 12.93 | 13.17 | 12.71 | 12.72 | 5,030,553 | -0.26(-2.00%) |
May 26, 2006 | 12.77 | 13.01 | 12.75 | 12.98 | 5,282,606 | +0.27(+2.15%) |
May 25, 2006 | 12.78 | 12.82 | 12.69 | 12.71 | 5,650,354 | +0.04(+0.31%) |
May 24, 2006 | 12.58 | 12.75 | 12.52 | 12.67 | 9,042,092 | +0.09(+0.71%) |
May 23, 2006 | 12.58 | 12.80 | 12.55 | 12.58 | 8,998,547 | +0.07(+0.55%) |
May 22, 2006 | 12.40 | 12.62 | 12.39 | 12.51 | 7,031,396 | -0.06(-0.51%) |
May 19, 2006 | 12.74 | 12.74 | 12.39 | 12.58 | 9,531,575 | -0.10(-0.79%) |
May 18, 2006 | 13.04 | 13.04 | 12.67 | 12.68 | 6,007,613 | -0.33(-2.53%) |
May 17, 2006 | 13.28 | 13.37 | 12.95 | 13.01 | 7,131,835 | -0.32(-2.41%) |
May 16, 2006 | 13.44 | 13.48 | 13.33 | 13.33 | 3,004,601 | -0.06(-0.41%) |
May 15, 2006 | 13.40 | 13.46 | 13.25 | 13.38 | 3,488,999 | +0.01(+0.05%) |
May 12, 2006 | 13.58 | 13.59 | 13.34 | 13.38 | 4,272,490 | -0.17(-1.29%) |
May 11, 2006 | 13.69 | 13.79 | 13.54 | 13.55 | 6,560,983 | -0.09(-0.66%) |
May 10, 2006 | 13.67 | 13.76 | 13.55 | 13.64 | 3,995,646 | -0.11(-0.77%) |
May 09, 2006 | 13.70 | 13.75 | 13.61 | 13.75 | 3,684,474 | +0.05(+0.36%) |
May 08, 2006 | 13.80 | 13.89 | 13.65 | 13.70 | 5,530,844 | -0.06(-0.46%) |
May 05, 2006 | 13.64 | 13.86 | 13.64 | 13.76 | 5,793,702 | +0.12(+0.90%) |
May 04, 2006 | 13.68 | 13.82 | 13.55 | 13.64 | 8,627,620 | +0.02(+0.13%) |
May 03, 2006 | 13.61 | 13.69 | 13.56 | 13.62 | 4,457,159 | +0.01(+0.06%) |
May 02, 2006 | 13.63 | 14.22 | 13.54 | 13.61 | 9,118,057 | +0.17(+1.30%) |
May 01, 2006 | 13.36 | 13.55 | 13.35 | 13.44 | 3,732,151 | +0.07(+0.55%) |
Apr 28, 2006 | 13.33 | 13.42 | 13.28 | 13.36 | 3,156,531 | +0.04(+0.31%) |
Apr 27, 2006 | 13.25 | 13.42 | 13.08 | 13.32 | 4,271,536 | -0.07(-0.52%) |
Apr 26, 2006 | 13.41 | 13.51 | 13.33 | 13.39 | 3,931,441 | +0.03(+0.19%) |
Apr 25, 2006 | 13.48 | 13.51 | 13.29 | 13.37 | 3,557,336 | -0.15(-1.09%) |
Apr 24, 2006 | 13.57 | 13.62 | 13.51 | 13.51 | 3,073,256 | -0.06(-0.43%) |
Apr 21, 2006 | 13.61 | 13.64 | 13.51 | 13.57 | 6,177,979 | +0.10(+0.74%) |
Apr 20, 2006 | 13.43 | 13.58 | 13.39 | 13.47 | 4,975,248 | +0.08(+0.61%) |
Apr 19, 2006 | 13.06 | 13.43 | 13.06 | 13.39 | 6,354,383 | +0.28(+2.12%) |
Apr 18, 2006 | 12.71 | 13.13 | 12.63 | 13.11 | 6,658,880 | +0.38(+2.98%) |
Apr 17, 2006 | 12.79 | 12.88 | 12.72 | 12.73 | 3,785,867 | -0.05(-0.41%) |
Apr 13, 2006 | 12.80 | 12.85 | 12.71 | 12.79 | 4,892,926 | -0.01(-0.07%) |
Apr 12, 2006 | 12.78 | 12.88 | 12.75 | 12.80 | 3,934,937 | +0.03(+0.25%) |
Apr 11, 2006 | 12.77 | 12.83 | 12.72 | 12.76 | 8,227,452 | -0.02(-0.15%) |
Apr 10, 2006 | 12.85 | 12.87 | 12.75 | 12.78 | 4,477,501 | -0.06(-0.43%) |
Apr 07, 2006 | 13.07 | 13.14 | 12.81 | 12.84 | 4,366,890 | -0.19(-1.44%) |
Apr 06, 2006 | 13.07 | 13.12 | 13.01 | 13.03 | 4,449,530 | -0.02(-0.13%) |
Apr 05, 2006 | 13.06 | 13.16 | 13.02 | 13.04 | 4,361,487 | -0.04(-0.28%) |
Apr 04, 2006 | 13.14 | 13.18 | 13.03 | 13.08 | 5,978,689 | -0.07(-0.55%) |
Apr 03, 2006 | 13.29 | 13.37 | 13.15 | 13.15 | 4,226,084 | -0.00(-0.04%) |
Mar 31, 2006 | 13.18 | 13.29 | 13.13 | 13.16 | 3,860,561 | -0.04(-0.31%) |
Mar 30, 2006 | 13.34 | 13.42 | 13.11 | 13.20 | 5,061,385 | -0.19(-1.45%) |
Mar 29, 2006 | 13.39 | 13.51 | 13.34 | 13.39 | 3,342,789 | +0.00(+0.02%) |
Mar 28, 2006 | 13.31 | 13.48 | 13.29 | 13.39 | 3,745,501 | +0.08(+0.63%) |
Mar 27, 2006 | 13.42 | 13.42 | 13.28 | 13.30 | 3,893,617 | -0.12(-0.87%) |
Mar 24, 2006 | 13.30 | 13.45 | 13.25 | 13.42 | 2,414,042 | +0.09(+0.68%) |
Mar 23, 2006 | 13.41 | 13.42 | 13.28 | 13.33 | 3,307,191 | -0.13(-0.97%) |
Mar 22, 2006 | 13.34 | 13.48 | 13.32 | 13.46 | 3,141,910 | +0.12(+0.92%) |
Mar 21, 2006 | 13.45 | 13.49 | 13.32 | 13.34 | 2,992,205 | -0.14(-1.00%) |
Mar 20, 2006 | 13.48 | 13.53 | 13.41 | 13.47 | 2,257,344 | -0.00(-0.03%) |
Mar 17, 2006 | 13.47 | 13.53 | 13.43 | 13.48 | 3,868,507 | +0.09(+0.69%) |
Mar 16, 2006 | 13.45 | 13.46 | 13.31 | 13.38 | 3,045,921 | -0.04(-0.27%) |
Mar 15, 2006 | 13.40 | 13.46 | 13.30 | 13.42 | 3,079,613 | -0.02(-0.13%) |
Mar 14, 2006 | 13.29 | 13.48 | 13.28 | 13.44 | 3,526,822 | +0.16(+1.20%) |
Mar 13, 2006 | 13.57 | 13.33 | 13.22 | 13.28 | 2,520,839 | -0.01(-0.11%) |
Mar 10, 2006 | 13.21 | 13.37 | 13.20 | 13.29 | 2,918,782 | +0.11(+0.82%) |
Mar 09, 2006 | 13.08 | 13.29 | 13.06 | 13.18 | 3,969,900 | +0.11(+0.83%) |
Mar 08, 2006 | 13.15 | 13.24 | 12.96 | 13.08 | 4,039,191 | -0.08(-0.57%) |
Mar 07, 2006 | 13.03 | 13.22 | 13.03 | 13.15 | 4,624,346 | +0.11(+0.84%) |
Mar 06, 2006 | 13.10 | 13.24 | 13.01 | 13.04 | 3,496,945 | -0.08(-0.64%) |
Mar 03, 2006 | 13.03 | 13.33 | 13.03 | 13.12 | 3,966,722 | +0.01(+0.05%) |
Mar 02, 2006 | 13.22 | 13.25 | 13.05 | 13.12 | 3,646,333 | -0.11(-0.80%) |
Mar 01, 2006 | 12.87 | 13.25 | 12.87 | 13.22 | 5,796,881 | +0.35(+2.75%) |
Feb 28, 2006 | 13.10 | 13.14 | 12.83 | 12.87 | 5,369,378 | -0.23(-1.77%) |
Feb 27, 2006 | 13.06 | 13.20 | 13.06 | 13.10 | 4,381,193 | +0.08(+0.58%) |
Feb 24, 2006 | 13.06 | 13.12 | 12.96 | 13.03 | 2,415,949 | -0.06(-0.43%) |
Feb 23, 2006 | 13.12 | 13.14 | 13.04 | 13.08 | 4,516,278 | -0.04(-0.32%) |
Feb 22, 2006 | 13.04 | 13.19 | 12.95 | 13.12 | 4,973,023 | +0.23(+1.81%) |
Feb 21, 2006 | 12.88 | 13.00 | 12.79 | 12.89 | 5,813,727 | +0.01(+0.06%) |
Feb 17, 2006 | 12.96 | 13.00 | 12.88 | 12.88 | 5,571,528 | -0.14(-1.04%) |
Feb 16, 2006 | 13.03 | 13.12 | 12.94 | 13.02 | 5,661,796 | -0.17(-1.31%) |
Feb 15, 2006 | 13.07 | 13.28 | 13.07 | 13.19 | 5,723,141 | -0.07(-0.53%) |
Feb 14, 2006 | 13.06 | 13.32 | 13.05 | 13.26 | 7,472,249 | +0.21(+1.58%) |
Feb 13, 2006 | 13.17 | 13.17 | 12.95 | 13.06 | 5,920,523 | +0.02(+0.18%) |
Feb 10, 2006 | 12.92 | 13.08 | 12.91 | 13.03 | 7,982,710 | +0.12(+0.95%) |
Feb 09, 2006 | 12.58 | 12.99 | 12.55 | 12.91 | 9,237,250 | +0.33(+2.60%) |
Feb 08, 2006 | 12.62 | 12.63 | 12.53 | 12.58 | 11,070,587 | +0.16(+1.30%) |
Feb 07, 2006 | 12.96 | 13.02 | 12.41 | 12.42 | 26,206,112 | +0.33(+2.72%) |
Feb 06, 2006 | 12.11 | 12.29 | 12.08 | 12.09 | 4,476,865 | -0.08(-0.62%) |
Feb 03, 2006 | 12.10 | 12.29 | 12.10 | 12.17 | 3,597,384 | -0.01(-0.06%) |
Feb 02, 2006 | 12.29 | 12.37 | 12.10 | 12.18 | 3,837,358 | -0.16(-1.26%) |
Feb 01, 2006 | 12.16 | 12.35 | 12.14 | 12.33 | 3,827,187 | +0.15(+1.21%) |
Jan 31, 2006 | 12.10 | 12.24 | 11.95 | 12.18 | 5,848,054 | +0.04(+0.34%) |
Jan 30, 2006 | 12.12 | 12.29 | 12.12 | 12.14 | 4,142,173 | -0.12(-0.95%) |
Jan 27, 2006 | 12.19 | 12.28 | 12.18 | 12.26 | 5,048,989 | +0.05(+0.41%) |
Jan 26, 2006 | 12.32 | 12.34 | 12.19 | 12.21 | 5,244,146 | -0.09(-0.74%) |
Jan 25, 2006 | 12.22 | 12.37 | 12.20 | 12.30 | 5,309,305 | +0.16(+1.28%) |
Jan 24, 2006 | 12.16 | 12.25 | 12.09 | 12.14 | 4,359,898 | +0.05(+0.42%) |
Jan 23, 2006 | 12.22 | 12.24 | 12.03 | 12.09 | 5,051,531 | -0.11(-0.89%) |
Jan 20, 2006 | 12.33 | 12.55 | 12.19 | 12.20 | 4,994,637 | -0.24(-1.93%) |
Jan 19, 2006 | 12.31 | 12.54 | 12.25 | 12.44 | 5,737,762 | +0.14(+1.16%) |
Jan 18, 2006 | 12.27 | 12.45 | 12.23 | 12.30 | 5,036,593 | +0.04(+0.30%) |
Jan 17, 2006 | 12.38 | 12.41 | 12.26 | 12.26 | 4,865,591 | -0.12(-0.97%) |
Jan 13, 2006 | 12.35 | 12.46 | 12.32 | 12.38 | 3,591,981 | +0.08(+0.68%) |
Jan 12, 2006 | 12.30 | 12.32 | 12.18 | 12.30 | 3,447,043 | +0.00(+0.00%) |
Jan 11, 2006 | 12.35 | 12.36 | 12.26 | 12.30 | 3,464,525 | -0.05(-0.38%) |
Jan 10, 2006 | 12.15 | 12.36 | 12.12 | 12.35 | 5,638,593 | +0.20(+1.61%) |
Jan 09, 2006 | 12.00 | 12.16 | 11.96 | 12.15 | 4,505,789 | +0.14(+1.21%) |
Jan 06, 2006 | 11.90 | 12.13 | 11.90 | 12.01 | 6,043,848 | +0.20(+1.67%) |
Jan 05, 2006 | 11.84 | 11.89 | 11.77 | 11.81 | 6,024,777 | -0.03(-0.21%) |
Jan 04, 2006 | 11.85 | 12.02 | 11.84 | 11.84 | 4,512,146 | +0.02(+0.15%) |