Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 19.50 | 19.91 | 19.49 | 19.89 | 596,700 | +0.31(+1.57%) |
Nov 29, 2006 | 19.36 | 19.63 | 19.31 | 19.58 | 606,621 | +0.31(+1.60%) |
Nov 28, 2006 | 19.38 | 19.53 | 19.21 | 19.27 | 651,586 | -0.12(-0.60%) |
Nov 27, 2006 | 19.75 | 19.75 | 19.30 | 19.39 | 1,092,271 | -0.53(-2.66%) |
Nov 24, 2006 | 19.82 | 20.01 | 19.66 | 19.91 | 363,556 | -0.01(-0.06%) |
Nov 22, 2006 | 19.99 | 20.06 | 19.91 | 19.93 | 865,687 | -0.03(-0.15%) |
Nov 21, 2006 | 19.83 | 20.01 | 19.61 | 19.96 | 714,792 | +0.24(+1.20%) |
Nov 20, 2006 | 19.41 | 19.82 | 19.37 | 19.72 | 925,534 | +0.22(+1.13%) |
Nov 17, 2006 | 19.34 | 19.64 | 19.10 | 19.50 | 828,884 | +0.12(+0.60%) |
Nov 16, 2006 | 19.49 | 19.56 | 19.26 | 19.38 | 681,029 | -0.10(-0.51%) |
Nov 15, 2006 | 19.19 | 19.49 | 19.18 | 19.48 | 813,362 | +0.21(+1.10%) |
Nov 14, 2006 | 19.27 | 19.39 | 19.08 | 19.27 | 890,970 | +0.00(+0.00%) |
Nov 13, 2006 | 19.62 | 19.62 | 19.16 | 19.27 | 2,646,828 | -0.19(-0.98%) |
Nov 10, 2006 | 19.24 | 19.55 | 19.20 | 19.46 | 548,215 | +0.19(+0.97%) |
Nov 09, 2006 | 19.07 | 19.33 | 19.01 | 19.27 | 537,974 | +0.20(+1.03%) |
Nov 08, 2006 | 18.83 | 19.15 | 18.83 | 19.08 | 687,429 | +0.13(+0.68%) |
Nov 07, 2006 | 18.86 | 19.02 | 18.85 | 18.95 | 636,704 | +0.29(+1.56%) |
Nov 06, 2006 | 18.28 | 18.73 | 18.26 | 18.66 | 674,788 | +0.33(+1.80%) |
Nov 03, 2006 | 18.78 | 18.91 | 18.22 | 18.33 | 497,490 | -0.12(-0.65%) |
Nov 02, 2006 | 18.29 | 18.56 | 18.17 | 18.45 | 711,592 | +0.15(+0.84%) |
Nov 01, 2006 | 18.64 | 18.80 | 18.06 | 18.29 | 665,027 | -0.26(-1.41%) |
Oct 31, 2006 | 18.48 | 18.60 | 18.37 | 18.56 | 705,351 | +0.08(+0.43%) |
Oct 30, 2006 | 18.51 | 18.64 | 18.39 | 18.48 | 429,483 | -0.19(-1.03%) |
Oct 27, 2006 | 18.79 | 18.92 | 18.55 | 18.67 | 433,964 | -0.11(-0.60%) |
Oct 26, 2006 | 18.59 | 18.79 | 18.56 | 18.78 | 497,010 | +0.19(+1.03%) |
Oct 25, 2006 | 18.48 | 18.64 | 18.43 | 18.59 | 443,885 | +0.06(+0.32%) |
Oct 24, 2006 | 18.41 | 18.61 | 18.37 | 18.53 | 556,216 | +0.08(+0.43%) |
Oct 23, 2006 | 18.32 | 18.53 | 18.24 | 18.45 | 563,897 | +0.18(+0.98%) |
Oct 20, 2006 | 18.14 | 18.34 | 18.14 | 18.27 | 618,142 | +0.17(+0.94%) |
Oct 19, 2006 | 17.89 | 18.15 | 17.89 | 18.10 | 586,779 | +0.15(+0.83%) |
Oct 18, 2006 | 18.00 | 18.07 | 17.84 | 17.95 | 578,618 | +0.04(+0.21%) |
Oct 17, 2006 | 17.81 | 17.96 | 17.69 | 17.91 | 680,709 | -0.01(-0.05%) |
Oct 16, 2006 | 18.08 | 18.08 | 17.87 | 17.92 | 662,947 | +0.00(+0.02%) |
Oct 13, 2006 | 17.81 | 17.98 | 17.77 | 17.92 | 825,043 | +0.12(+0.65%) |
Oct 12, 2006 | 17.70 | 17.91 | 17.70 | 17.80 | 935,935 | +0.18(+1.04%) |
Oct 11, 2006 | 18.26 | 18.26 | 17.50 | 17.62 | 1,500,632 | -0.66(-3.60%) |
Oct 10, 2006 | 18.34 | 18.34 | 18.21 | 18.28 | 552,696 | -0.10(-0.57%) |
Oct 09, 2006 | 18.30 | 18.44 | 18.28 | 18.38 | 384,679 | +0.12(+0.68%) |
Oct 06, 2006 | 18.26 | 18.40 | 18.12 | 18.26 | 487,089 | -0.12(-0.66%) |
Oct 05, 2006 | 18.48 | 18.48 | 18.26 | 18.38 | 709,992 | +0.09(+0.48%) |
Oct 04, 2006 | 18.26 | 18.36 | 18.15 | 18.29 | 807,922 | +0.05(+0.27%) |
Oct 03, 2006 | 18.53 | 18.53 | 18.23 | 18.24 | 686,309 | -0.37(-1.97%) |
Oct 02, 2006 | 18.47 | 18.94 | 18.43 | 18.61 | 1,185,080 | +0.13(+0.72%) |
Sep 29, 2006 | 18.40 | 18.63 | 18.34 | 18.47 | 783,119 | -0.07(-0.36%) |
Sep 28, 2006 | 18.51 | 18.66 | 18.28 | 18.54 | 796,080 | +0.22(+1.21%) |
Sep 27, 2006 | 18.43 | 18.53 | 18.09 | 18.32 | 1,540,796 | -0.12(-0.66%) |
Sep 26, 2006 | 18.49 | 18.64 | 18.29 | 18.44 | 690,790 | +0.09(+0.48%) |
Sep 25, 2006 | 18.04 | 18.41 | 18.01 | 18.35 | 988,100 | +0.35(+1.97%) |
Sep 22, 2006 | 18.12 | 18.14 | 17.94 | 18.00 | 563,257 | -0.14(-0.78%) |
Sep 21, 2006 | 18.11 | 18.31 | 18.04 | 18.14 | 496,690 | +0.09(+0.48%) |
Sep 20, 2006 | 18.10 | 18.47 | 17.95 | 18.05 | 714,792 | +0.00(+0.00%) |
Sep 19, 2006 | 18.37 | 18.54 | 17.89 | 18.05 | 650,786 | -0.46(-2.50%) |
Sep 18, 2006 | 18.62 | 18.67 | 18.33 | 18.51 | 398,920 | -0.07(-0.38%) |
Sep 15, 2006 | 18.53 | 18.62 | 18.46 | 18.59 | 415,882 | +0.02(+0.13%) |
Sep 14, 2006 | 18.57 | 18.75 | 18.37 | 18.56 | 452,365 | -0.01(-0.04%) |
Sep 13, 2006 | 18.60 | 18.66 | 18.24 | 18.57 | 542,135 | -0.12(-0.65%) |
Sep 12, 2006 | 18.58 | 18.83 | 18.51 | 18.69 | 663,107 | +0.35(+1.89%) |
Sep 11, 2006 | 18.23 | 18.40 | 17.93 | 18.34 | 992,420 | +0.04(+0.23%) |
Sep 08, 2006 | 18.48 | 18.62 | 18.25 | 18.30 | 733,994 | -0.27(-1.44%) |
Sep 07, 2006 | 18.75 | 18.79 | 18.47 | 18.57 | 598,140 | -0.28(-1.48%) |
Sep 06, 2006 | 19.27 | 19.27 | 18.78 | 18.85 | 866,007 | -0.40(-2.06%) |
Sep 05, 2006 | 19.17 | 19.32 | 19.01 | 19.24 | 477,328 | +0.10(+0.50%) |
Sep 01, 2006 | 18.75 | 19.34 | 18.75 | 19.15 | 746,955 | +0.49(+2.64%) |
Aug 31, 2006 | 18.46 | 18.81 | 18.45 | 18.66 | 417,962 | +0.06(+0.31%) |
Aug 30, 2006 | 18.55 | 18.61 | 18.34 | 18.60 | 450,765 | +0.22(+1.22%) |
Aug 29, 2006 | 18.35 | 18.47 | 18.13 | 18.37 | 355,876 | +0.03(+0.14%) |
Aug 28, 2006 | 17.94 | 18.39 | 17.92 | 18.35 | 446,605 | +0.41(+2.28%) |
Aug 25, 2006 | 18.39 | 18.40 | 17.91 | 17.94 | 655,106 | -0.43(-2.34%) |
Aug 24, 2006 | 18.64 | 18.65 | 18.29 | 18.37 | 790,480 | -0.22(-1.19%) |
Aug 23, 2006 | 18.63 | 19.14 | 18.50 | 18.59 | 1,053,067 | -0.08(-0.45%) |
Aug 22, 2006 | 18.20 | 18.72 | 18.09 | 18.67 | 986,500 | +0.58(+3.22%) |
Aug 21, 2006 | 17.83 | 18.10 | 17.83 | 18.09 | 441,484 | +0.32(+1.81%) |
Aug 18, 2006 | 17.92 | 18.06 | 17.69 | 17.77 | 458,606 | -0.15(-0.84%) |
Aug 17, 2006 | 17.73 | 17.94 | 17.73 | 17.92 | 844,885 | +0.00(+0.00%) |
Aug 16, 2006 | 17.91 | 18.17 | 17.79 | 17.92 | 612,702 | +0.15(+0.82%) |
Aug 15, 2006 | 17.54 | 17.88 | 17.40 | 17.77 | 690,630 | +0.61(+3.57%) |
Aug 14, 2006 | 17.14 | 17.19 | 16.93 | 17.16 | 469,167 | +0.01(+0.07%) |
Aug 11, 2006 | 17.41 | 17.41 | 17.09 | 17.15 | 292,829 | -0.35(-2.00%) |
Aug 10, 2006 | 17.56 | 17.56 | 17.29 | 17.50 | 578,138 | -0.11(-0.64%) |
Aug 09, 2006 | 18.06 | 18.14 | 17.52 | 17.61 | 620,543 | -0.33(-1.86%) |
Aug 08, 2006 | 17.88 | 18.09 | 17.81 | 17.94 | 446,605 | +0.15(+0.84%) |
Aug 07, 2006 | 17.95 | 18.12 | 17.77 | 17.79 | 335,554 | -0.15(-0.86%) |
Aug 04, 2006 | 18.13 | 18.26 | 17.71 | 17.95 | 369,477 | +0.02(+0.12%) |
Aug 03, 2006 | 17.21 | 18.10 | 17.11 | 17.93 | 584,219 | +0.48(+2.75%) |
Aug 02, 2006 | 17.60 | 17.64 | 17.17 | 17.45 | 429,643 | +0.09(+0.50%) |
Aug 01, 2006 | 17.08 | 17.36 | 16.92 | 17.36 | 907,612 | +0.06(+0.36%) |
Jul 31, 2006 | 17.67 | 17.70 | 17.08 | 17.30 | 945,056 | -0.35(-2.01%) |
Jul 28, 2006 | 17.71 | 17.90 | 17.56 | 17.65 | 600,060 | -0.03(-0.16%) |
Jul 27, 2006 | 17.91 | 18.04 | 17.50 | 17.68 | 600,701 | -0.03(-0.19%) |
Jul 26, 2006 | 17.35 | 17.89 | 17.29 | 17.71 | 649,666 | +0.47(+2.71%) |
Jul 25, 2006 | 17.10 | 17.33 | 17.00 | 17.25 | 754,796 | +0.17(+1.00%) |
Jul 24, 2006 | 16.66 | 17.08 | 16.66 | 17.08 | 432,203 | +0.48(+2.89%) |
Jul 21, 2006 | 16.82 | 16.90 | 16.57 | 16.60 | 488,529 | -0.14(-0.82%) |
Jul 20, 2006 | 16.97 | 17.01 | 16.66 | 16.74 | 366,917 | -0.15(-0.91%) |
Jul 19, 2006 | 16.46 | 17.10 | 16.44 | 16.89 | 597,340 | +0.45(+2.74%) |
Jul 18, 2006 | 16.49 | 16.57 | 16.10 | 16.44 | 534,614 | +0.00(+0.00%) |
Jul 17, 2006 | 16.64 | 16.66 | 16.42 | 16.44 | 420,682 | -0.24(-1.45%) |
Jul 14, 2006 | 16.56 | 16.72 | 16.41 | 16.68 | 528,373 | +0.07(+0.40%) |
Jul 13, 2006 | 16.69 | 16.94 | 16.54 | 16.61 | 463,887 | -0.18(-1.04%) |
Jul 12, 2006 | 16.85 | 16.97 | 16.77 | 16.79 | 429,323 | -0.10(-0.62%) |
Jul 11, 2006 | 17.03 | 17.08 | 16.72 | 16.89 | 293,309 | -0.19(-1.10%) |
Jul 10, 2006 | 17.09 | 17.17 | 16.85 | 17.08 | 351,715 | -0.01(-0.05%) |
Jul 07, 2006 | 17.07 | 17.13 | 16.99 | 17.09 | 545,655 | +0.01(+0.05%) |
Jul 06, 2006 | 17.12 | 17.26 | 16.87 | 17.08 | 649,986 | -0.10(-0.61%) |
Jul 05, 2006 | 17.49 | 17.53 | 17.07 | 17.19 | 940,095 | -0.33(-1.88%) |
Jul 03, 2006 | 17.29 | 17.51 | 17.18 | 17.51 | 631,904 | +0.59(+3.50%) |
Jun 30, 2006 | 16.89 | 17.10 | 16.83 | 16.92 | 578,458 | +0.13(+0.77%) |
Jun 29, 2006 | 16.36 | 16.81 | 16.36 | 16.79 | 508,211 | +0.50(+3.09%) |
Jun 28, 2006 | 16.56 | 16.64 | 16.15 | 16.29 | 681,509 | -0.14(-0.86%) |
Jun 27, 2006 | 16.53 | 16.68 | 16.37 | 16.43 | 820,083 | -0.10(-0.60%) |
Jun 26, 2006 | 16.40 | 16.69 | 16.39 | 16.53 | 513,652 | +0.12(+0.74%) |
Jun 23, 2006 | 16.18 | 16.61 | 16.06 | 16.41 | 435,884 | +0.02(+0.10%) |
Jun 22, 2006 | 16.49 | 16.55 | 16.34 | 16.39 | 352,835 | -0.17(-1.06%) |
Jun 21, 2006 | 16.36 | 16.61 | 16.35 | 16.57 | 664,067 | +0.20(+1.25%) |
Jun 20, 2006 | 16.69 | 16.69 | 16.08 | 16.36 | 861,527 | -0.20(-1.23%) |
Jun 19, 2006 | 16.64 | 16.70 | 16.55 | 16.57 | 795,440 | -0.05(-0.28%) |
Jun 16, 2006 | 16.77 | 16.77 | 16.61 | 16.61 | 587,259 | -0.21(-1.26%) |
Jun 15, 2006 | 16.66 | 16.83 | 16.64 | 16.83 | 979,459 | +0.22(+1.33%) |
Jun 14, 2006 | 16.94 | 17.17 | 16.36 | 16.61 | 1,263,328 | -0.35(-2.04%) |
Jun 13, 2006 | 16.94 | 17.14 | 16.89 | 16.95 | 1,686,251 | +0.02(+0.10%) |
Jun 12, 2006 | 17.41 | 17.41 | 16.83 | 16.94 | 848,246 | -0.27(-1.57%) |
Jun 09, 2006 | 16.98 | 17.34 | 16.98 | 17.21 | 635,264 | +0.49(+2.92%) |
Jun 08, 2006 | 17.00 | 17.00 | 16.35 | 16.72 | 1,112,913 | -0.55(-3.21%) |
Jun 07, 2006 | 17.56 | 17.86 | 17.24 | 17.27 | 476,848 | -0.21(-1.22%) |
Jun 06, 2006 | 17.50 | 17.59 | 17.19 | 17.49 | 686,309 | +0.10(+0.60%) |
Jun 05, 2006 | 17.87 | 18.00 | 17.37 | 17.38 | 504,691 | -0.63(-3.49%) |
Jun 02, 2006 | 17.95 | 18.17 | 17.69 | 18.01 | 594,620 | +0.30(+1.72%) |
Jun 01, 2006 | 17.12 | 17.71 | 17.11 | 17.71 | 549,015 | +0.60(+3.51%) |
May 31, 2006 | 17.23 | 17.45 | 16.96 | 17.11 | 748,236 | -0.02(-0.12%) |
May 30, 2006 | 17.52 | 17.52 | 17.11 | 17.13 | 614,142 | -0.07(-0.39%) |
May 26, 2006 | 17.05 | 17.31 | 16.89 | 17.19 | 466,447 | +0.18(+1.08%) |
May 25, 2006 | 16.25 | 17.02 | 16.25 | 17.01 | 681,509 | +0.80(+4.93%) |
May 24, 2006 | 16.45 | 16.50 | 15.77 | 16.21 | 1,151,957 | -0.32(-1.96%) |
May 23, 2006 | 16.75 | 16.84 | 16.46 | 16.54 | 692,550 | +0.07(+0.46%) |
May 22, 2006 | 16.83 | 16.83 | 16.16 | 16.46 | 708,231 | -0.37(-2.20%) |
May 19, 2006 | 16.61 | 16.83 | 16.06 | 16.83 | 1,112,273 | +0.17(+1.00%) |
May 18, 2006 | 16.98 | 17.27 | 16.60 | 16.66 | 527,733 | -0.29(-1.70%) |
May 17, 2006 | 16.98 | 17.14 | 16.76 | 16.95 | 959,297 | -0.31(-1.79%) |
May 16, 2006 | 17.37 | 17.54 | 16.96 | 17.26 | 541,975 | +0.05(+0.27%) |
May 15, 2006 | 17.44 | 17.50 | 17.11 | 17.21 | 564,217 | -0.29(-1.64%) |
May 12, 2006 | 17.71 | 17.71 | 17.35 | 17.50 | 543,415 | -0.31(-1.75%) |
May 11, 2006 | 18.19 | 18.26 | 17.76 | 17.81 | 909,532 | -0.31(-1.72%) |
May 10, 2006 | 18.12 | 18.32 | 18.02 | 18.13 | 500,210 | +0.00(+0.00%) |
May 09, 2006 | 18.18 | 18.33 | 18.09 | 18.13 | 614,782 | +0.06(+0.32%) |
May 08, 2006 | 18.08 | 18.16 | 17.81 | 18.07 | 595,260 | +0.10(+0.53%) |
May 05, 2006 | 17.57 | 17.97 | 17.57 | 17.97 | 560,056 | +0.43(+2.47%) |
May 04, 2006 | 17.57 | 17.65 | 17.46 | 17.54 | 466,127 | -0.02(-0.09%) |
May 03, 2006 | 17.87 | 17.87 | 17.47 | 17.56 | 620,863 | -0.21(-1.20%) |
May 02, 2006 | 17.64 | 17.81 | 17.56 | 17.77 | 841,205 | +0.25(+1.40%) |
May 01, 2006 | 17.60 | 17.64 | 17.44 | 17.52 | 756,876 | +0.11(+0.62%) |
Apr 28, 2006 | 17.00 | 17.44 | 16.83 | 17.41 | 612,062 | +0.51(+3.02%) |
Apr 27, 2006 | 16.89 | 16.94 | 16.74 | 16.90 | 482,288 | -0.05(-0.28%) |
Apr 26, 2006 | 16.97 | 17.03 | 16.90 | 16.95 | 240,024 | +0.13(+0.78%) |
Apr 25, 2006 | 16.75 | 17.04 | 16.71 | 16.82 | 383,879 | +0.10(+0.61%) |
Apr 24, 2006 | 16.69 | 16.75 | 16.57 | 16.72 | 428,043 | +0.15(+0.90%) |
Apr 21, 2006 | 16.57 | 16.69 | 16.53 | 16.57 | 468,687 | +0.10(+0.59%) |
Apr 20, 2006 | 16.95 | 16.96 | 16.46 | 16.47 | 619,902 | -0.62(-3.61%) |
Apr 19, 2006 | 17.23 | 17.25 | 17.00 | 17.09 | 411,881 | -0.05(-0.29%) |
Apr 18, 2006 | 17.08 | 17.25 | 16.99 | 17.14 | 410,921 | +0.23(+1.35%) |
Apr 17, 2006 | 16.76 | 17.06 | 16.63 | 16.91 | 308,031 | +0.28(+1.67%) |
Apr 13, 2006 | 16.55 | 16.66 | 16.36 | 16.63 | 244,664 | +0.08(+0.49%) |
Apr 12, 2006 | 16.48 | 16.66 | 16.43 | 16.55 | 376,198 | +0.14(+0.88%) |
Apr 11, 2006 | 16.64 | 16.74 | 16.33 | 16.41 | 395,400 | -0.22(-1.32%) |
Apr 10, 2006 | 16.91 | 16.93 | 16.60 | 16.63 | 644,225 | -0.26(-1.51%) |
Apr 07, 2006 | 17.01 | 17.07 | 16.82 | 16.88 | 628,223 | -0.11(-0.62%) |
Apr 06, 2006 | 17.19 | 17.19 | 16.80 | 16.99 | 987,140 | +0.02(+0.10%) |
Apr 05, 2006 | 16.61 | 17.19 | 16.55 | 16.97 | 1,116,593 | +0.54(+3.28%) |
Apr 04, 2006 | 16.10 | 16.45 | 16.04 | 16.43 | 1,143,796 | +0.64(+4.08%) |
Apr 03, 2006 | 15.35 | 15.84 | 15.14 | 15.79 | 702,151 | +0.49(+3.23%) |
Mar 31, 2006 | 15.28 | 15.33 | 15.20 | 15.29 | 736,394 | -0.05(-0.31%) |
Mar 30, 2006 | 15.13 | 15.43 | 15.13 | 15.34 | 377,638 | +0.26(+1.73%) |
Mar 29, 2006 | 14.96 | 15.12 | 14.92 | 15.08 | 477,328 | +0.11(+0.76%) |
Mar 28, 2006 | 14.93 | 15.07 | 14.92 | 14.97 | 312,511 | +0.03(+0.20%) |
Mar 27, 2006 | 15.08 | 15.08 | 14.88 | 14.93 | 530,613 | -0.11(-0.74%) |
Mar 24, 2006 | 15.00 | 15.08 | 14.94 | 15.05 | 463,087 | +0.05(+0.31%) |
Mar 23, 2006 | 15.00 | 15.09 | 14.85 | 15.00 | 511,571 | -0.03(-0.18%) |
Mar 22, 2006 | 15.09 | 15.12 | 14.87 | 15.03 | 448,845 | -0.06(-0.40%) |
Mar 21, 2006 | 15.20 | 15.25 | 15.03 | 15.09 | 556,056 | -0.09(-0.60%) |
Mar 20, 2006 | 15.32 | 15.42 | 15.14 | 15.18 | 438,284 | -0.10(-0.67%) |
Mar 17, 2006 | 15.37 | 15.41 | 15.23 | 15.28 | 706,631 | -0.19(-1.24%) |
Mar 16, 2006 | 15.75 | 15.75 | 15.45 | 15.47 | 600,701 | -0.27(-1.73%) |
Mar 15, 2006 | 15.30 | 15.83 | 15.28 | 15.75 | 911,612 | +0.56(+3.70%) |
Mar 14, 2006 | 15.01 | 15.29 | 14.97 | 15.18 | 528,533 | +0.22(+1.50%) |
Mar 13, 2006 | 15.00 | 15.00 | 14.85 | 14.96 | 442,925 | +0.11(+0.75%) |
Mar 10, 2006 | 14.78 | 14.90 | 14.72 | 14.85 | 433,644 | +0.07(+0.45%) |
Mar 09, 2006 | 14.90 | 15.05 | 14.77 | 14.78 | 401,960 | -0.08(-0.52%) |
Mar 08, 2006 | 14.71 | 14.88 | 14.63 | 14.86 | 476,688 | +0.09(+0.64%) |
Mar 07, 2006 | 14.90 | 14.90 | 14.60 | 14.77 | 530,133 | -0.18(-1.23%) |
Mar 06, 2006 | 15.11 | 15.12 | 14.80 | 14.95 | 346,755 | -0.18(-1.16%) |
Mar 03, 2006 | 15.32 | 15.42 | 15.00 | 15.12 | 485,649 | -0.15(-1.00%) |
Mar 02, 2006 | 15.45 | 15.45 | 15.15 | 15.28 | 382,758 | -0.15(-0.99%) |
Mar 01, 2006 | 15.22 | 15.44 | 15.17 | 15.43 | 492,690 | +0.23(+1.52%) |
Feb 28, 2006 | 15.22 | 15.30 | 15.10 | 15.20 | 553,816 | -0.02(-0.11%) |
Feb 27, 2006 | 15.12 | 15.43 | 15.11 | 15.22 | 492,530 | +0.12(+0.77%) |
Feb 24, 2006 | 14.95 | 15.22 | 14.89 | 15.10 | 602,301 | +0.19(+1.25%) |
Feb 23, 2006 | 14.74 | 14.92 | 14.72 | 14.91 | 462,767 | +0.13(+0.88%) |
Feb 22, 2006 | 14.76 | 14.80 | 14.72 | 14.78 | 271,707 | -0.03(-0.23%) |
Feb 21, 2006 | 14.87 | 14.88 | 14.78 | 14.82 | 380,998 | -0.11(-0.71%) |
Feb 17, 2006 | 14.75 | 14.93 | 14.75 | 14.92 | 266,587 | +0.16(+1.09%) |
Feb 16, 2006 | 14.67 | 14.79 | 14.65 | 14.76 | 512,692 | +0.03(+0.17%) |
Feb 15, 2006 | 14.83 | 14.85 | 14.59 | 14.73 | 531,253 | -0.09(-0.60%) |
Feb 14, 2006 | 14.72 | 14.98 | 14.71 | 14.82 | 419,722 | -0.02(-0.15%) |
Feb 13, 2006 | 15.00 | 15.14 | 14.74 | 14.85 | 1,867,229 | -0.43(-2.82%) |
Feb 10, 2006 | 15.25 | 15.32 | 14.99 | 15.28 | 688,869 | -0.16(-1.01%) |
Feb 09, 2006 | 15.15 | 15.52 | 15.11 | 15.43 | 526,133 | +0.40(+2.64%) |
Feb 08, 2006 | 15.33 | 15.33 | 14.75 | 15.03 | 681,669 | -0.30(-1.94%) |
Feb 07, 2006 | 15.78 | 15.78 | 15.21 | 15.33 | 733,194 | -0.47(-2.97%) |
Feb 06, 2006 | 15.42 | 15.87 | 15.40 | 15.80 | 789,360 | +0.47(+3.10%) |
Feb 03, 2006 | 15.10 | 15.35 | 14.99 | 15.33 | 418,122 | +0.11(+0.73%) |
Feb 02, 2006 | 15.01 | 15.33 | 14.86 | 15.22 | 451,405 | +0.26(+1.71%) |
Feb 01, 2006 | 14.94 | 15.04 | 14.81 | 14.96 | 494,610 | +0.08(+0.56%) |
Jan 31, 2006 | 14.78 | 14.99 | 14.75 | 14.88 | 425,323 | +0.13(+0.90%) |
Jan 30, 2006 | 14.68 | 14.86 | 14.68 | 14.74 | 433,964 | -0.01(-0.04%) |
Jan 27, 2006 | 14.45 | 14.79 | 14.44 | 14.75 | 317,952 | +0.32(+2.25%) |
Jan 26, 2006 | 14.43 | 14.51 | 14.35 | 14.42 | 261,946 | +0.04(+0.25%) |
Jan 25, 2006 | 14.39 | 14.43 | 14.35 | 14.39 | 631,104 | +0.02(+0.14%) |
Jan 24, 2006 | 14.41 | 14.46 | 14.32 | 14.37 | 834,004 | -0.01(-0.04%) |
Jan 23, 2006 | 14.21 | 14.45 | 14.17 | 14.37 | 451,565 | +0.22(+1.59%) |
Jan 20, 2006 | 14.11 | 14.17 | 14.02 | 14.15 | 408,041 | +0.23(+1.64%) |
Jan 19, 2006 | 13.58 | 13.95 | 13.53 | 13.92 | 315,232 | +0.36(+2.64%) |
Jan 18, 2006 | 13.49 | 13.57 | 13.43 | 13.56 | 287,229 | -0.06(-0.47%) |
Jan 17, 2006 | 13.64 | 13.64 | 13.24 | 13.63 | 813,522 | -0.09(-0.69%) |
Jan 13, 2006 | 13.83 | 13.85 | 13.70 | 13.72 | 464,847 | -0.09(-0.66%) |
Jan 12, 2006 | 13.78 | 13.85 | 13.77 | 13.81 | 270,267 | -0.03(-0.24%) |
Jan 11, 2006 | 13.88 | 13.89 | 13.82 | 13.85 | 299,870 | -0.01(-0.08%) |
Jan 10, 2006 | 13.93 | 13.96 | 13.81 | 13.86 | 384,359 | -0.07(-0.50%) |
Jan 09, 2006 | 13.97 | 13.99 | 13.89 | 13.93 | 505,971 | -0.11(-0.77%) |
Jan 06, 2006 | 14.02 | 14.08 | 13.95 | 14.03 | 578,298 | +0.03(+0.18%) |
Jan 05, 2006 | 14.16 | 14.17 | 13.93 | 14.01 | 359,876 | -0.22(-1.56%) |
Jan 04, 2006 | 14.36 | 14.36 | 14.14 | 14.23 | 353,475 | -0.06(-0.41%) |
Jan 03, 2006 | 13.97 | 14.34 | 13.96 | 14.29 | 689,670 | +0.31(+2.23%) |
Dec 30, 2005 | 14.17 | 14.17 | 13.87 | 13.98 | 171,857 | -0.19(-1.31%) |
Dec 29, 2005 | 14.24 | 14.42 | 14.13 | 14.17 | 561,337 | -0.01(-0.06%) |
Dec 28, 2005 | 14.20 | 14.21 | 14.10 | 14.17 | 366,277 | +0.03(+0.24%) |
Dec 27, 2005 | 13.90 | 14.26 | 13.89 | 14.14 | 202,740 | +0.24(+1.76%) |
Dec 23, 2005 | 13.82 | 13.93 | 13.78 | 13.90 | 161,296 | +0.09(+0.68%) |
Dec 22, 2005 | 13.82 | 13.85 | 13.72 | 13.80 | 308,191 | -0.02(-0.16%) |
Dec 21, 2005 | 13.48 | 13.87 | 13.48 | 13.82 | 336,034 | +0.34(+2.56%) |
Dec 20, 2005 | 13.44 | 13.50 | 13.40 | 13.48 | 156,335 | +0.09(+0.68%) |
Dec 19, 2005 | 13.52 | 13.62 | 13.38 | 13.39 | 253,785 | -0.13(-0.97%) |
Dec 16, 2005 | 13.56 | 13.64 | 13.48 | 13.52 | 247,545 | +0.11(+0.81%) |
Dec 15, 2005 | 13.50 | 13.57 | 13.40 | 13.41 | 193,459 | -0.12(-0.92%) |
Dec 14, 2005 | 13.53 | 13.57 | 13.51 | 13.53 | 153,615 | +0.05(+0.35%) |
Dec 13, 2005 | 13.57 | 13.62 | 13.47 | 13.49 | 255,545 | -0.10(-0.72%) |
Dec 12, 2005 | 13.64 | 13.64 | 13.54 | 13.58 | 172,497 | +0.06(+0.47%) |
Dec 09, 2005 | 13.49 | 13.57 | 13.40 | 13.52 | 203,380 | +0.05(+0.37%) |
Dec 08, 2005 | 13.55 | 13.57 | 13.43 | 13.47 | 136,653 | -0.09(-0.68%) |
Dec 07, 2005 | 13.67 | 13.71 | 13.46 | 13.56 | 231,383 | -0.17(-1.25%) |
Dec 06, 2005 | 13.57 | 13.76 | 13.43 | 13.73 | 369,317 | +0.20(+1.46%) |
Dec 05, 2005 | 13.41 | 13.69 | 13.36 | 13.54 | 408,041 | +0.20(+1.50%) |
Dec 02, 2005 | 13.35 | 13.42 | 13.04 | 13.34 | 317,152 | +0.00(+0.02%) |