Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 17.76 | 17.76 | 16.99 | 17.35 | 1,559,400 | -0.03(-0.17%) |
Nov 29, 2006 | 16.75 | 17.53 | 16.64 | 17.38 | 1,445,516 | +0.78(+4.70%) |
Nov 28, 2006 | 16.62 | 16.73 | 16.29 | 16.60 | 1,132,245 | -0.05(-0.30%) |
Nov 27, 2006 | 17.56 | 17.66 | 16.62 | 16.65 | 1,559,564 | -1.01(-5.72%) |
Nov 24, 2006 | 17.52 | 17.74 | 17.36 | 17.66 | 236,232 | +0.12(+0.68%) |
Nov 22, 2006 | 17.49 | 17.74 | 17.35 | 17.54 | 876,469 | +0.16(+0.92%) |
Nov 21, 2006 | 17.45 | 17.61 | 17.30 | 17.38 | 924,329 | -0.18(-1.03%) |
Nov 20, 2006 | 17.52 | 17.71 | 17.38 | 17.56 | 1,492,060 | -0.09(-0.51%) |
Nov 17, 2006 | 17.51 | 17.95 | 17.40 | 17.65 | 990,248 | +0.03(+0.17%) |
Nov 16, 2006 | 17.89 | 18.14 | 17.37 | 17.62 | 1,959,203 | -0.55(-3.03%) |
Nov 15, 2006 | 17.44 | 18.23 | 17.34 | 18.17 | 2,179,579 | +0.57(+3.24%) |
Nov 14, 2006 | 17.00 | 17.91 | 16.66 | 17.60 | 3,262,863 | +0.43(+2.50%) |
Nov 13, 2006 | 15.78 | 17.66 | 15.71 | 17.17 | 4,140,719 | +1.38(+8.74%) |
Nov 10, 2006 | 15.34 | 15.88 | 15.31 | 15.79 | 1,478,086 | +0.36(+2.33%) |
Nov 09, 2006 | 15.20 | 15.50 | 15.09 | 15.43 | 1,851,308 | +0.25(+1.65%) |
Nov 08, 2006 | 14.97 | 15.35 | 14.79 | 15.18 | 1,480,059 | +0.24(+1.61%) |
Nov 07, 2006 | 14.60 | 14.97 | 14.57 | 14.94 | 1,797,187 | +0.38(+2.61%) |
Nov 06, 2006 | 14.75 | 14.75 | 14.24 | 14.56 | 1,026,545 | -0.10(-0.68%) |
Nov 03, 2006 | 14.43 | 14.74 | 14.26 | 14.66 | 3,561,751 | +0.60(+4.27%) |
Nov 02, 2006 | 14.23 | 14.36 | 13.96 | 14.06 | 1,408,268 | -0.27(-1.88%) |
Nov 01, 2006 | 14.05 | 14.54 | 13.96 | 14.33 | 1,609,734 | +0.34(+2.43%) |
Oct 31, 2006 | 14.61 | 14.78 | 13.34 | 13.99 | 2,327,151 | -0.54(-3.72%) |
Oct 30, 2006 | 13.97 | 14.67 | 13.80 | 14.53 | 2,307,148 | +0.51(+3.64%) |
Oct 27, 2006 | 14.62 | 14.62 | 13.66 | 14.02 | 2,733,334 | -0.60(-4.10%) |
Oct 26, 2006 | 14.68 | 14.85 | 14.43 | 14.62 | 1,334,732 | +0.08(+0.55%) |
Oct 25, 2006 | 14.61 | 14.75 | 14.41 | 14.54 | 1,065,854 | -0.03(-0.21%) |
Oct 24, 2006 | 14.75 | 14.78 | 14.45 | 14.57 | 1,258,934 | -0.18(-1.22%) |
Oct 23, 2006 | 14.98 | 15.09 | 14.42 | 14.75 | 2,111,171 | -0.21(-1.40%) |
Oct 20, 2006 | 15.44 | 15.44 | 14.95 | 14.96 | 1,436,692 | -0.41(-2.67%) |
Oct 19, 2006 | 15.28 | 15.53 | 15.05 | 15.37 | 955,526 | +0.04(+0.26%) |
Oct 18, 2006 | 16.00 | 16.25 | 15.25 | 15.33 | 2,270,317 | +0.24(+1.59%) |
Oct 17, 2006 | 15.48 | 15.57 | 14.72 | 15.09 | 1,974,705 | -0.60(-3.82%) |
Oct 16, 2006 | 15.83 | 15.97 | 15.28 | 15.69 | 1,345,710 | -0.18(-1.13%) |
Oct 13, 2006 | 15.70 | 15.98 | 15.42 | 15.87 | 2,363,247 | +0.48(+3.12%) |
Oct 12, 2006 | 15.07 | 15.57 | 14.94 | 15.39 | 2,022,331 | +0.45(+3.01%) |
Oct 11, 2006 | 14.50 | 15.06 | 14.43 | 14.94 | 1,616,834 | +0.37(+2.54%) |
Oct 10, 2006 | 14.50 | 14.69 | 14.27 | 14.57 | 458,772 | +0.09(+0.62%) |
Oct 09, 2006 | 14.53 | 14.60 | 14.21 | 14.48 | 506,012 | -0.14(-0.96%) |
Oct 06, 2006 | 14.50 | 14.72 | 14.37 | 14.62 | 599,840 | +0.02(+0.14%) |
Oct 05, 2006 | 14.48 | 14.90 | 14.36 | 14.60 | 968,662 | +0.19(+1.32%) |
Oct 04, 2006 | 14.10 | 14.68 | 14.01 | 14.41 | 1,550,084 | +0.39(+2.78%) |
Oct 03, 2006 | 13.90 | 14.20 | 13.55 | 14.02 | 1,273,937 | +0.17(+1.23%) |
Oct 02, 2006 | 14.20 | 14.45 | 13.82 | 13.85 | 877,552 | -0.41(-2.88%) |
Sep 29, 2006 | 14.51 | 14.51 | 14.17 | 14.26 | 873,314 | -0.16(-1.11%) |
Sep 28, 2006 | 14.41 | 14.74 | 14.23 | 14.42 | 828,576 | +0.01(+0.07%) |
Sep 27, 2006 | 14.35 | 14.64 | 14.25 | 14.41 | 658,073 | -0.02(-0.14%) |
Sep 26, 2006 | 14.24 | 14.48 | 14.13 | 14.43 | 745,347 | +0.12(+0.84%) |
Sep 25, 2006 | 14.00 | 14.41 | 13.89 | 14.31 | 604,846 | +0.24(+1.71%) |
Sep 22, 2006 | 14.30 | 14.34 | 13.88 | 14.07 | 1,063,154 | -0.41(-2.83%) |
Sep 21, 2006 | 15.02 | 15.08 | 14.35 | 14.48 | 849,530 | -0.53(-3.53%) |
Sep 20, 2006 | 14.61 | 15.15 | 14.54 | 15.01 | 1,590,180 | +0.49(+3.37%) |
Sep 19, 2006 | 14.09 | 14.59 | 13.83 | 14.52 | 1,556,633 | +0.51(+3.64%) |
Sep 18, 2006 | 13.92 | 14.16 | 13.55 | 14.01 | 2,245,868 | +0.12(+0.86%) |
Sep 15, 2006 | 14.58 | 14.92 | 13.80 | 13.89 | 1,823,633 | -0.55(-3.81%) |
Sep 14, 2006 | 14.15 | 14.54 | 13.89 | 14.44 | 1,253,545 | +0.25(+1.76%) |
Sep 13, 2006 | 13.58 | 14.30 | 13.58 | 14.19 | 2,651,859 | +0.57(+4.19%) |
Sep 12, 2006 | 13.22 | 13.69 | 12.93 | 13.62 | 2,635,687 | +0.37(+2.79%) |
Sep 11, 2006 | 11.83 | 13.31 | 11.70 | 13.25 | 3,176,894 | +1.40(+11.81%) |
Sep 08, 2006 | 11.77 | 11.99 | 11.55 | 11.85 | 837,024 | +0.23(+1.98%) |
Sep 07, 2006 | 11.40 | 11.87 | 11.40 | 11.62 | 986,700 | +0.08(+0.69%) |
Sep 06, 2006 | 11.42 | 11.68 | 11.30 | 11.54 | 1,273,018 | -0.05(-0.43%) |
Sep 05, 2006 | 11.26 | 11.65 | 11.05 | 11.59 | 1,590,714 | +0.28(+2.48%) |
Sep 01, 2006 | 11.00 | 11.56 | 10.88 | 11.31 | 6,227,951 | -0.89(-7.30%) |
Aug 31, 2006 | 12.10 | 12.43 | 11.97 | 12.20 | 1,534,875 | +0.11(+0.91%) |
Aug 30, 2006 | 12.29 | 12.33 | 11.90 | 12.09 | 882,940 | -0.09(-0.74%) |
Aug 29, 2006 | 12.16 | 12.21 | 11.98 | 12.18 | 815,027 | +0.06(+0.50%) |
Aug 28, 2006 | 12.15 | 12.26 | 11.70 | 12.12 | 1,227,336 | +0.13(+1.08%) |
Aug 25, 2006 | 12.05 | 12.33 | 11.90 | 11.99 | 754,959 | -0.11(-0.91%) |
Aug 24, 2006 | 12.67 | 12.68 | 11.91 | 12.10 | 1,483,969 | -0.57(-4.50%) |
Aug 23, 2006 | 12.60 | 12.89 | 12.49 | 12.67 | 1,039,811 | +0.10(+0.80%) |
Aug 22, 2006 | 12.65 | 12.81 | 12.52 | 12.57 | 913,429 | -0.12(-0.95%) |
Aug 21, 2006 | 12.68 | 13.00 | 12.34 | 12.69 | 1,650,940 | +0.02(+0.16%) |
Aug 18, 2006 | 12.74 | 12.84 | 12.40 | 12.67 | 866,931 | -0.13(-1.02%) |
Aug 17, 2006 | 12.56 | 12.84 | 12.30 | 12.80 | 1,302,224 | +0.24(+1.91%) |
Aug 16, 2006 | 11.69 | 12.85 | 11.58 | 12.56 | 2,501,487 | +1.00(+8.65%) |
Aug 15, 2006 | 11.49 | 11.68 | 11.19 | 11.56 | 1,179,839 | +0.26(+2.30%) |
Aug 14, 2006 | 10.74 | 11.45 | 10.69 | 11.30 | 2,266,194 | +0.68(+6.40%) |
Aug 11, 2006 | 10.59 | 10.72 | 10.50 | 10.62 | 804,817 | -0.02(-0.19%) |
Aug 10, 2006 | 10.48 | 10.71 | 10.42 | 10.64 | 1,072,858 | +0.13(+1.24%) |
Aug 09, 2006 | 10.66 | 11.08 | 10.47 | 10.51 | 1,272,468 | +0.01(+0.10%) |
Aug 08, 2006 | 10.55 | 10.72 | 10.41 | 10.50 | 665,394 | -0.06(-0.57%) |
Aug 07, 2006 | 10.57 | 10.69 | 10.49 | 10.56 | 459,719 | -0.05(-0.47%) |
Aug 04, 2006 | 10.92 | 11.22 | 10.50 | 10.61 | 1,039,718 | -0.16(-1.49%) |
Aug 03, 2006 | 10.66 | 10.90 | 10.50 | 10.77 | 617,854 | +0.00(+0.00%) |
Aug 02, 2006 | 10.50 | 11.13 | 10.49 | 10.77 | 1,672,970 | +0.35(+3.36%) |
Aug 01, 2006 | 10.71 | 10.74 | 10.34 | 10.42 | 1,458,160 | -0.26(-2.43%) |
Jul 31, 2006 | 10.65 | 10.77 | 10.50 | 10.68 | 885,461 | +0.02(+0.19%) |
Jul 28, 2006 | 10.75 | 10.97 | 10.55 | 10.66 | 859,881 | -0.08(-0.74%) |
Jul 27, 2006 | 10.94 | 11.21 | 10.60 | 10.74 | 670,841 | -0.19(-1.74%) |
Jul 26, 2006 | 10.41 | 11.15 | 10.40 | 10.93 | 1,643,417 | +0.44(+4.19%) |
Jul 25, 2006 | 10.38 | 10.63 | 10.16 | 10.49 | 1,301,399 | +0.07(+0.67%) |
Jul 24, 2006 | 10.42 | 10.67 | 10.18 | 10.42 | 990,910 | +0.09(+0.87%) |
Jul 21, 2006 | 10.43 | 11.50 | 10.02 | 10.33 | 2,615,361 | -0.16(-1.53%) |
Jul 20, 2006 | 10.61 | 10.79 | 10.34 | 10.49 | 1,149,354 | -0.04(-0.38%) |
Jul 19, 2006 | 10.20 | 10.70 | 10.19 | 10.53 | 1,150,224 | +0.35(+3.44%) |
Jul 18, 2006 | 10.28 | 10.32 | 10.08 | 10.18 | 1,006,067 | +0.00(+0.00%) |
Jul 17, 2006 | 10.15 | 10.50 | 10.03 | 10.18 | 755,316 | -0.02(-0.20%) |
Jul 14, 2006 | 10.04 | 10.34 | 9.770 | 10.20 | 2,470,724 | +0.36(+3.66%) |
Jul 13, 2006 | 9.660 | 10.19 | 9.650 | 9.840 | 3,011,720 | +0.10(+1.03%) |
Jul 12, 2006 | 9.720 | 9.970 | 9.660 | 9.740 | 1,214,993 | -0.06(-0.61%) |
Jul 11, 2006 | 9.260 | 9.810 | 9.060 | 9.800 | 2,381,886 | +0.46(+4.93%) |
Jul 10, 2006 | 9.950 | 10.18 | 9.080 | 9.340 | 4,660,931 | -0.76(-7.52%) |
Jul 07, 2006 | 10.21 | 10.38 | 9.990 | 10.10 | 1,790,496 | -0.12(-1.17%) |
Jul 06, 2006 | 10.47 | 10.57 | 10.15 | 10.22 | 1,510,881 | -0.21(-2.01%) |
Jul 05, 2006 | 10.56 | 10.66 | 10.35 | 10.43 | 2,173,684 | -0.17(-1.60%) |
Jul 03, 2006 | 10.87 | 11.18 | 10.57 | 10.60 | 2,063,356 | -0.22(-2.03%) |
Jun 30, 2006 | 11.05 | 11.19 | 10.66 | 10.82 | 8,021,001 | -0.16(-1.46%) |
Jun 29, 2006 | 10.67 | 10.98 | 10.50 | 10.98 | 1,851,500 | +0.27(+2.52%) |
Jun 28, 2006 | 10.80 | 10.87 | 10.34 | 10.71 | 2,465,256 | -0.14(-1.29%) |
Jun 27, 2006 | 9.950 | 11.03 | 9.850 | 10.85 | 24,056,174 | -2.02(-15.70%) |
Jun 26, 2006 | 13.04 | 13.41 | 12.71 | 12.87 | 2,312,200 | -0.17(-1.30%) |
Jun 23, 2006 | 13.10 | 13.19 | 12.90 | 13.04 | 346,470 | -0.01(-0.08%) |
Jun 22, 2006 | 13.01 | 13.17 | 12.91 | 13.05 | 667,451 | -0.03(-0.23%) |
Jun 21, 2006 | 13.15 | 13.47 | 13.06 | 13.08 | 1,268,403 | -0.08(-0.61%) |
Jun 20, 2006 | 13.24 | 13.45 | 13.10 | 13.16 | 1,799,199 | +0.13(+1.00%) |
Jun 19, 2006 | 13.01 | 13.12 | 12.76 | 13.03 | 1,402,609 | -0.07(-0.53%) |
Jun 16, 2006 | 13.44 | 13.59 | 12.99 | 13.10 | 1,689,223 | -0.36(-2.67%) |
Jun 15, 2006 | 13.00 | 13.54 | 12.99 | 13.46 | 1,472,863 | +0.54(+4.18%) |
Jun 14, 2006 | 12.91 | 13.10 | 12.85 | 12.92 | 1,054,907 | +0.00(+0.00%) |
Jun 13, 2006 | 13.10 | 13.43 | 12.77 | 12.92 | 2,466,094 | -0.19(-1.45%) |
Jun 12, 2006 | 13.81 | 13.95 | 12.70 | 13.11 | 4,475,679 | -0.72(-5.21%) |
Jun 09, 2006 | 14.16 | 14.90 | 13.74 | 13.83 | 13,442,465 | -2.94(-17.53%) |
Jun 08, 2006 | 16.50 | 16.92 | 16.25 | 16.77 | 2,255,668 | +0.25(+1.51%) |
Jun 07, 2006 | 16.76 | 16.91 | 16.20 | 16.52 | 1,474,389 | -0.13(-0.78%) |
Jun 06, 2006 | 16.15 | 16.98 | 15.98 | 16.65 | 2,168,771 | +0.58(+3.61%) |
Jun 05, 2006 | 16.80 | 16.80 | 15.99 | 16.07 | 1,446,199 | -0.79(-4.69%) |
Jun 02, 2006 | 16.88 | 16.90 | 16.50 | 16.86 | 1,061,680 | +0.27(+1.63%) |
Jun 01, 2006 | 16.38 | 16.78 | 16.29 | 16.59 | 2,208,519 | +0.30(+1.84%) |
May 31, 2006 | 15.56 | 16.71 | 15.54 | 16.29 | 2,071,815 | +0.81(+5.23%) |
May 30, 2006 | 15.50 | 15.61 | 15.46 | 15.48 | 684,331 | -0.07(-0.45%) |
May 26, 2006 | 15.62 | 15.68 | 15.22 | 15.55 | 987,998 | -0.12(-0.77%) |
May 25, 2006 | 15.45 | 15.69 | 15.36 | 15.67 | 1,856,986 | +0.35(+2.28%) |
May 24, 2006 | 15.13 | 15.42 | 14.95 | 15.32 | 1,325,404 | +0.32(+2.13%) |
May 23, 2006 | 15.16 | 15.30 | 14.96 | 15.00 | 597,090 | -0.02(-0.13%) |
May 22, 2006 | 15.60 | 15.67 | 14.78 | 15.02 | 1,940,166 | +0.01(+0.07%) |
May 19, 2006 | 14.92 | 15.22 | 14.76 | 15.01 | 1,174,791 | +0.09(+0.60%) |
May 18, 2006 | 14.84 | 15.22 | 14.83 | 14.92 | 900,934 | +0.03(+0.20%) |
May 17, 2006 | 15.00 | 15.04 | 14.79 | 14.89 | 1,154,390 | -0.13(-0.87%) |
May 16, 2006 | 15.17 | 15.30 | 14.99 | 15.02 | 879,196 | -0.08(-0.53%) |
May 15, 2006 | 15.36 | 15.42 | 14.98 | 15.10 | 2,782,787 | -0.33(-2.14%) |
May 12, 2006 | 15.28 | 15.58 | 15.00 | 15.43 | 2,051,376 | +0.06(+0.39%) |
May 11, 2006 | 16.30 | 16.30 | 15.13 | 15.37 | 2,384,813 | -0.99(-6.05%) |
May 10, 2006 | 16.43 | 16.47 | 16.19 | 16.36 | 1,411,763 | +0.17(+1.05%) |
May 09, 2006 | 16.20 | 16.40 | 16.18 | 16.19 | 996,350 | +0.05(+0.31%) |
May 08, 2006 | 16.60 | 16.75 | 16.10 | 16.14 | 775,778 | -0.48(-2.89%) |
May 05, 2006 | 16.05 | 16.72 | 15.94 | 16.62 | 1,375,610 | +0.60(+3.75%) |
May 04, 2006 | 16.10 | 16.45 | 15.95 | 16.02 | 1,320,385 | -0.29(-1.78%) |
May 03, 2006 | 16.72 | 16.93 | 16.29 | 16.31 | 805,960 | -0.36(-2.16%) |
May 02, 2006 | 17.22 | 17.30 | 16.65 | 16.67 | 1,108,518 | -0.49(-2.86%) |
May 01, 2006 | 17.03 | 17.36 | 17.01 | 17.16 | 712,928 | +0.11(+0.65%) |
Apr 28, 2006 | 17.50 | 17.53 | 16.97 | 17.05 | 817,900 | -0.38(-2.18%) |
Apr 27, 2006 | 17.60 | 17.75 | 17.16 | 17.43 | 618,700 | -0.17(-0.97%) |
Apr 26, 2006 | 16.95 | 17.88 | 16.76 | 17.60 | 966,752 | +0.71(+4.20%) |
Apr 25, 2006 | 16.76 | 17.09 | 16.74 | 16.89 | 628,865 | +0.13(+0.78%) |
Apr 24, 2006 | 17.25 | 17.35 | 16.68 | 16.76 | 1,334,409 | -0.53(-3.07%) |
Apr 21, 2006 | 17.46 | 17.66 | 17.24 | 17.29 | 901,229 | -0.16(-0.92%) |
Apr 20, 2006 | 17.65 | 17.66 | 17.32 | 17.45 | 845,148 | -0.13(-0.74%) |
Apr 19, 2006 | 17.99 | 17.99 | 16.96 | 17.58 | 2,509,543 | -0.48(-2.66%) |
Apr 18, 2006 | 17.50 | 18.26 | 17.38 | 18.06 | 2,404,456 | +0.13(+0.73%) |
Apr 17, 2006 | 18.62 | 18.62 | 17.85 | 17.93 | 1,276,108 | -0.87(-4.63%) |
Apr 13, 2006 | 18.80 | 19.01 | 18.59 | 18.80 | 698,551 | -0.07(-0.37%) |
Apr 12, 2006 | 19.00 | 19.20 | 18.58 | 18.87 | 1,290,987 | -0.13(-0.68%) |
Apr 11, 2006 | 18.97 | 19.40 | 18.86 | 19.00 | 3,213,034 | +0.43(+2.32%) |
Apr 10, 2006 | 17.70 | 18.92 | 17.62 | 18.57 | 2,370,773 | +0.81(+4.56%) |
Apr 07, 2006 | 17.70 | 18.05 | 17.50 | 17.76 | 675,309 | +0.06(+0.34%) |
Apr 06, 2006 | 18.00 | 18.23 | 17.64 | 17.70 | 708,700 | -0.39(-2.16%) |
Apr 05, 2006 | 17.92 | 18.27 | 17.53 | 18.09 | 918,375 | +0.09(+0.50%) |
Apr 04, 2006 | 17.76 | 18.05 | 17.41 | 18.00 | 936,932 | +0.60(+3.45%) |
Apr 03, 2006 | 18.70 | 18.75 | 17.40 | 17.40 | 1,915,156 | -1.26(-6.75%) |
Mar 31, 2006 | 18.75 | 18.81 | 18.55 | 18.66 | 770,197 | -0.09(-0.48%) |
Mar 30, 2006 | 17.83 | 19.00 | 17.76 | 18.75 | 2,170,246 | +1.04(+5.87%) |
Mar 29, 2006 | 18.01 | 18.10 | 17.48 | 17.71 | 1,235,575 | -0.34(-1.88%) |
Mar 28, 2006 | 18.06 | 18.15 | 17.75 | 18.05 | 1,738,731 | +0.05(+0.28%) |
Mar 27, 2006 | 16.87 | 18.68 | 16.75 | 18.00 | 5,245,554 | +1.24(+7.40%) |
Mar 24, 2006 | 16.05 | 16.76 | 16.05 | 16.76 | 953,825 | +0.66(+4.10%) |
Mar 23, 2006 | 16.28 | 16.33 | 16.04 | 16.10 | 810,900 | -0.15(-0.92%) |
Mar 22, 2006 | 16.46 | 16.46 | 15.94 | 16.25 | 1,288,400 | -0.13(-0.79%) |
Mar 21, 2006 | 15.98 | 16.57 | 15.69 | 16.38 | 1,421,266 | +0.49(+3.08%) |
Mar 20, 2006 | 15.80 | 15.94 | 15.41 | 15.89 | 1,069,612 | +0.09(+0.57%) |
Mar 17, 2006 | 16.28 | 16.34 | 15.74 | 15.80 | 1,006,842 | -0.44(-2.71%) |
Mar 16, 2006 | 16.78 | 16.84 | 16.19 | 16.24 | 879,231 | -0.45(-2.70%) |
Mar 15, 2006 | 16.54 | 16.99 | 16.27 | 16.69 | 1,304,593 | +0.42(+2.58%) |
Mar 14, 2006 | 16.26 | 16.76 | 16.10 | 16.27 | 1,337,027 | +0.04(+0.25%) |
Mar 13, 2006 | 16.16 | 16.32 | 15.90 | 16.23 | 1,212,238 | +0.07(+0.43%) |
Mar 10, 2006 | 16.01 | 16.17 | 15.68 | 16.16 | 1,264,303 | +0.06(+0.37%) |
Mar 09, 2006 | 16.50 | 16.57 | 16.00 | 16.10 | 1,479,048 | -0.41(-2.48%) |
Mar 08, 2006 | 15.20 | 16.80 | 15.10 | 16.51 | 8,395,267 | +1.66(+11.18%) |
Mar 07, 2006 | 15.16 | 15.18 | 14.66 | 14.85 | 1,920,291 | -0.21(-1.39%) |
Mar 06, 2006 | 15.50 | 15.60 | 14.99 | 15.06 | 583,121 | -0.33(-2.14%) |
Mar 03, 2006 | 15.56 | 15.63 | 15.15 | 15.39 | 1,716,578 | -0.20(-1.28%) |
Mar 02, 2006 | 15.50 | 15.88 | 15.40 | 15.59 | 1,036,411 | +0.00(+0.00%) |
Mar 01, 2006 | 15.52 | 15.70 | 15.27 | 15.59 | 1,542,447 | +0.01(+0.06%) |
Feb 28, 2006 | 15.89 | 16.06 | 15.41 | 15.58 | 1,022,139 | -0.31(-1.95%) |
Feb 27, 2006 | 15.97 | 16.20 | 15.75 | 15.89 | 1,055,462 | +0.03(+0.19%) |
Feb 24, 2006 | 15.69 | 15.96 | 15.46 | 15.86 | 531,699 | +0.11(+0.70%) |
Feb 23, 2006 | 15.78 | 15.86 | 15.36 | 15.75 | 605,251 | +0.04(+0.25%) |
Feb 22, 2006 | 15.66 | 15.89 | 15.44 | 15.71 | 585,518 | +0.15(+0.96%) |
Feb 21, 2006 | 15.98 | 15.99 | 15.38 | 15.56 | 1,378,038 | -0.32(-2.02%) |
Feb 17, 2006 | 15.75 | 15.92 | 15.32 | 15.88 | 1,975,935 | +0.18(+1.15%) |
Feb 16, 2006 | 15.23 | 15.75 | 15.05 | 15.70 | 1,717,400 | +0.47(+3.09%) |
Feb 15, 2006 | 15.13 | 15.39 | 14.94 | 15.23 | 1,244,531 | +0.15(+0.99%) |
Feb 14, 2006 | 15.13 | 15.18 | 14.72 | 15.08 | 1,177,008 | +0.02(+0.13%) |
Feb 13, 2006 | 14.77 | 15.21 | 14.70 | 15.06 | 2,010,242 | +0.11(+0.74%) |
Feb 10, 2006 | 14.70 | 15.02 | 14.05 | 14.95 | 4,394,411 | +0.18(+1.22%) |
Feb 09, 2006 | 15.05 | 15.16 | 14.67 | 14.77 | 1,899,422 | -0.31(-2.06%) |
Feb 08, 2006 | 15.55 | 15.71 | 14.75 | 15.08 | 1,722,476 | -0.43(-2.77%) |
Feb 07, 2006 | 15.90 | 16.07 | 15.35 | 15.51 | 2,243,960 | -0.72(-4.44%) |
Feb 06, 2006 | 16.78 | 17.34 | 15.91 | 16.23 | 3,557,088 | +0.64(+4.11%) |
Feb 03, 2006 | 16.30 | 16.39 | 15.42 | 15.59 | 2,082,534 | -0.70(-4.30%) |
Feb 02, 2006 | 15.28 | 16.99 | 15.23 | 16.29 | 4,462,604 | +1.14(+7.52%) |
Feb 01, 2006 | 15.79 | 16.03 | 15.10 | 15.15 | 3,612,097 | -0.71(-4.48%) |
Jan 31, 2006 | 16.00 | 16.25 | 15.80 | 15.86 | 3,641,135 | -0.33(-2.04%) |
Jan 30, 2006 | 14.71 | 16.20 | 14.66 | 16.19 | 9,308,834 | +1.50(+10.21%) |
Jan 27, 2006 | 16.20 | 16.25 | 13.64 | 14.69 | 21,701,156 | -2.34(-13.74%) |
Jan 26, 2006 | 17.40 | 17.58 | 16.94 | 17.03 | 7,358,658 | -0.73(-4.11%) |
Jan 25, 2006 | 18.00 | 18.08 | 17.71 | 17.76 | 2,234,328 | -0.24(-1.33%) |
Jan 24, 2006 | 18.31 | 18.50 | 17.97 | 18.00 | 1,221,187 | -0.32(-1.75%) |
Jan 23, 2006 | 18.63 | 18.70 | 18.24 | 18.32 | 737,562 | -0.22(-1.19%) |
Jan 20, 2006 | 19.00 | 19.05 | 18.48 | 18.54 | 1,703,841 | -0.46(-2.42%) |
Jan 19, 2006 | 18.38 | 19.08 | 18.30 | 19.00 | 1,799,427 | +0.58(+3.15%) |
Jan 18, 2006 | 17.98 | 18.68 | 17.90 | 18.42 | 2,184,111 | +0.23(+1.26%) |
Jan 17, 2006 | 18.34 | 18.60 | 18.09 | 18.19 | 1,162,936 | -0.22(-1.20%) |
Jan 13, 2006 | 18.99 | 19.04 | 18.24 | 18.41 | 1,947,368 | -0.49(-2.59%) |
Jan 12, 2006 | 19.11 | 19.35 | 18.78 | 18.90 | 2,016,100 | -0.32(-1.66%) |
Jan 11, 2006 | 18.64 | 19.35 | 18.44 | 19.22 | 3,573,596 | +0.47(+2.51%) |
Jan 10, 2006 | 18.73 | 19.30 | 18.72 | 18.75 | 2,485,653 | -0.13(-0.69%) |
Jan 09, 2006 | 18.72 | 18.96 | 18.47 | 18.88 | 2,536,784 | +0.16(+0.85%) |
Jan 06, 2006 | 17.67 | 19.38 | 17.50 | 18.72 | 13,755,825 | +0.25(+1.35%) |
Jan 05, 2006 | 17.97 | 18.56 | 17.87 | 18.47 | 2,988,349 | +0.66(+3.71%) |
Jan 04, 2006 | 18.15 | 18.18 | 17.60 | 17.81 | 1,474,293 | -0.24(-1.33%) |
Jan 03, 2006 | 17.70 | 18.19 | 17.70 | 18.05 | 1,875,982 | +0.35(+1.98%) |
Dec 30, 2005 | 17.59 | 17.78 | 17.55 | 17.70 | 889,330 | -0.01(-0.06%) |
Dec 29, 2005 | 17.50 | 17.78 | 17.39 | 17.71 | 875,664 | +0.25(+1.43%) |
Dec 28, 2005 | 17.25 | 17.59 | 17.10 | 17.46 | 802,000 | +0.11(+0.63%) |
Dec 27, 2005 | 17.68 | 17.94 | 17.35 | 17.35 | 469,500 | -0.29(-1.64%) |
Dec 23, 2005 | 17.84 | 18.05 | 17.64 | 17.64 | 737,465 | -0.13(-0.73%) |
Dec 22, 2005 | 17.59 | 17.79 | 17.53 | 17.77 | 726,128 | +0.18(+1.02%) |
Dec 21, 2005 | 17.40 | 17.78 | 17.11 | 17.59 | 1,369,438 | +0.16(+0.92%) |
Dec 20, 2005 | 17.30 | 17.59 | 17.30 | 17.43 | 944,873 | +0.11(+0.64%) |
Dec 19, 2005 | 17.52 | 17.82 | 17.28 | 17.32 | 1,262,824 | -0.20(-1.14%) |
Dec 16, 2005 | 18.19 | 18.19 | 17.50 | 17.52 | 1,909,704 | -0.49(-2.72%) |
Dec 15, 2005 | 17.90 | 18.48 | 17.83 | 18.01 | 2,502,910 | -0.28(-1.53%) |
Dec 14, 2005 | 18.62 | 18.73 | 18.25 | 18.29 | 1,734,126 | -0.51(-2.71%) |
Dec 13, 2005 | 18.91 | 19.15 | 18.75 | 18.80 | 803,397 | -0.20(-1.05%) |
Dec 12, 2005 | 19.25 | 19.25 | 19.00 | 19.00 | 845,527 | -0.19(-0.99%) |
Dec 09, 2005 | 19.23 | 19.23 | 18.76 | 19.19 | 482,509 | +0.23(+1.21%) |
Dec 08, 2005 | 19.25 | 19.75 | 18.90 | 18.96 | 1,144,566 | -0.23(-1.20%) |
Dec 07, 2005 | 19.64 | 19.78 | 19.16 | 19.19 | 850,161 | -0.37(-1.89%) |
Dec 06, 2005 | 19.05 | 19.80 | 18.90 | 19.56 | 1,830,484 | +0.84(+4.49%) |
Dec 05, 2005 | 18.68 | 18.90 | 18.46 | 18.72 | 1,078,349 | +0.09(+0.48%) |
Dec 02, 2005 | 18.69 | 18.90 | 18.37 | 18.63 | 1,248,680 | +0.02(+0.11%) |