Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.37 | 14.47 | 14.20 | 14.26 | 638,761 | -0.15(-1.07%) |
Dec 28, 2006 | 14.52 | 14.55 | 14.31 | 14.41 | 550,127 | -0.12(-0.81%) |
Dec 27, 2006 | 14.49 | 14.60 | 14.42 | 14.53 | 488,978 | +0.13(+0.88%) |
Dec 26, 2006 | 14.20 | 14.45 | 14.19 | 14.40 | 450,627 | +0.20(+1.39%) |
Dec 22, 2006 | 14.50 | 14.53 | 14.17 | 14.21 | 529,247 | -0.32(-2.23%) |
Dec 21, 2006 | 14.55 | 14.73 | 14.46 | 14.53 | 576,973 | -0.04(-0.26%) |
Dec 20, 2006 | 14.69 | 14.84 | 14.54 | 14.57 | 1,127,527 | -0.37(-2.48%) |
Dec 19, 2006 | 14.81 | 14.97 | 14.69 | 14.94 | 529,247 | +0.01(+0.09%) |
Dec 18, 2006 | 15.02 | 15.21 | 14.87 | 14.93 | 673,277 | -0.09(-0.63%) |
Dec 15, 2006 | 15.51 | 15.51 | 14.99 | 15.02 | 940,671 | -0.41(-2.68%) |
Dec 14, 2006 | 15.04 | 15.51 | 15.04 | 15.43 | 1,183,989 | +0.46(+3.10%) |
Dec 13, 2006 | 15.00 | 15.07 | 14.73 | 14.97 | 1,120,283 | +0.06(+0.38%) |
Dec 12, 2006 | 15.79 | 15.79 | 14.84 | 14.91 | 1,651,448 | -0.81(-5.16%) |
Dec 11, 2006 | 15.62 | 15.82 | 15.50 | 15.72 | 449,349 | +0.15(+0.96%) |
Dec 08, 2006 | 15.73 | 15.86 | 15.54 | 15.57 | 695,649 | -0.23(-1.48%) |
Dec 07, 2006 | 15.77 | 15.90 | 15.62 | 15.81 | 816,669 | +0.06(+0.39%) |
Dec 06, 2006 | 15.75 | 15.81 | 15.64 | 15.75 | 593,805 | -0.03(-0.21%) |
Dec 05, 2006 | 15.63 | 15.81 | 15.56 | 15.78 | 749,128 | +0.20(+1.26%) |
Dec 04, 2006 | 15.32 | 15.60 | 15.29 | 15.58 | 538,622 | +0.33(+2.19%) |
Dec 01, 2006 | 15.13 | 15.40 | 15.07 | 15.25 | 747,210 | -0.17(-1.10%) |
Nov 30, 2006 | 15.30 | 15.48 | 15.15 | 15.42 | 672,638 | +0.10(+0.67%) |
Nov 29, 2006 | 15.22 | 15.37 | 15.14 | 15.31 | 695,010 | +0.22(+1.43%) |
Nov 28, 2006 | 14.81 | 15.25 | 14.78 | 15.10 | 1,124,544 | +0.22(+1.48%) |
Nov 27, 2006 | 15.13 | 15.17 | 14.84 | 14.88 | 990,528 | -0.29(-1.89%) |
Nov 24, 2006 | 15.09 | 15.21 | 15.02 | 15.16 | 267,180 | +0.04(+0.28%) |
Nov 22, 2006 | 14.90 | 15.19 | 14.80 | 15.12 | 695,649 | +0.27(+1.80%) |
Nov 21, 2006 | 14.61 | 14.93 | 14.61 | 14.85 | 777,252 | +0.24(+1.67%) |
Nov 20, 2006 | 14.57 | 14.75 | 14.50 | 14.61 | 579,956 | -0.08(-0.51%) |
Nov 17, 2006 | 14.90 | 14.90 | 14.52 | 14.69 | 651,758 | -0.23(-1.51%) |
Nov 16, 2006 | 14.93 | 14.94 | 14.74 | 14.91 | 834,566 | +0.08(+0.51%) |
Nov 15, 2006 | 14.81 | 14.93 | 14.72 | 14.84 | 953,029 | +0.08(+0.51%) |
Nov 14, 2006 | 14.54 | 14.79 | 14.34 | 14.76 | 869,934 | +0.24(+1.65%) |
Nov 13, 2006 | 14.43 | 14.71 | 14.41 | 14.52 | 631,091 | +0.06(+0.42%) |
Nov 10, 2006 | 14.20 | 14.50 | 14.20 | 14.46 | 940,458 | +0.03(+0.23%) |
Nov 09, 2006 | 14.80 | 14.82 | 14.30 | 14.43 | 852,463 | -0.36(-2.41%) |
Nov 08, 2006 | 14.60 | 14.93 | 14.50 | 14.78 | 1,050,611 | +0.07(+0.45%) |
Nov 07, 2006 | 14.62 | 14.89 | 14.55 | 14.72 | 643,662 | +0.06(+0.38%) |
Nov 06, 2006 | 14.52 | 14.74 | 14.42 | 14.66 | 803,033 | +0.26(+1.79%) |
Nov 03, 2006 | 14.44 | 14.54 | 14.18 | 14.40 | 720,151 | -0.01(-0.10%) |
Nov 02, 2006 | 14.38 | 14.50 | 13.88 | 14.42 | 1,172,057 | -0.08(-0.55%) |
Nov 01, 2006 | 14.73 | 14.93 | 14.49 | 14.50 | 861,838 | -0.23(-1.59%) |
Oct 31, 2006 | 15.04 | 15.04 | 14.58 | 14.73 | 981,579 | -0.33(-2.21%) |
Oct 30, 2006 | 15.02 | 15.14 | 14.70 | 15.07 | 788,544 | -0.05(-0.31%) |
Oct 27, 2006 | 15.09 | 15.53 | 15.00 | 15.11 | 1,164,387 | -0.07(-0.46%) |
Oct 26, 2006 | 15.56 | 15.58 | 15.09 | 15.18 | 1,695,765 | -0.33(-2.12%) |
Oct 25, 2006 | 14.55 | 15.58 | 14.39 | 15.51 | 3,045,943 | +1.62(+11.66%) |
Oct 24, 2006 | 13.96 | 14.15 | 13.79 | 13.89 | 1,356,996 | -0.14(-1.00%) |
Oct 23, 2006 | 13.99 | 14.28 | 13.88 | 14.03 | 1,322,692 | -0.05(-0.33%) |
Oct 20, 2006 | 14.31 | 14.34 | 13.99 | 14.08 | 873,343 | -0.30(-2.09%) |
Oct 19, 2006 | 13.96 | 14.39 | 13.94 | 14.38 | 721,430 | +0.35(+2.47%) |
Oct 18, 2006 | 14.46 | 14.62 | 13.99 | 14.03 | 910,416 | -0.31(-2.13%) |
Oct 17, 2006 | 14.34 | 14.46 | 14.16 | 14.34 | 1,233,845 | -0.28(-1.93%) |
Oct 16, 2006 | 14.07 | 14.65 | 14.01 | 14.62 | 790,249 | +0.57(+4.04%) |
Oct 13, 2006 | 13.86 | 14.22 | 13.86 | 14.05 | 930,870 | -0.02(-0.17%) |
Oct 12, 2006 | 13.82 | 14.15 | 13.80 | 14.08 | 763,616 | +0.33(+2.39%) |
Oct 11, 2006 | 13.98 | 14.03 | 13.59 | 13.75 | 750,832 | -0.23(-1.68%) |
Oct 10, 2006 | 13.77 | 14.08 | 13.68 | 13.98 | 736,131 | +0.18(+1.33%) |
Oct 09, 2006 | 13.40 | 13.83 | 13.31 | 13.80 | 604,245 | +0.39(+2.91%) |
Oct 06, 2006 | 13.61 | 13.63 | 13.27 | 13.41 | 502,614 | -0.32(-2.36%) |
Oct 05, 2006 | 13.26 | 13.78 | 13.26 | 13.73 | 838,401 | +0.50(+3.80%) |
Oct 04, 2006 | 12.72 | 13.30 | 12.72 | 13.23 | 1,365,944 | +0.48(+3.79%) |
Oct 03, 2006 | 12.65 | 12.91 | 12.54 | 12.75 | 484,930 | +0.05(+0.37%) |
Oct 02, 2006 | 12.76 | 12.92 | 12.68 | 12.70 | 664,755 | -0.03(-0.26%) |
Sep 29, 2006 | 12.63 | 12.97 | 12.63 | 12.73 | 1,155,864 | +0.08(+0.59%) |
Sep 28, 2006 | 12.79 | 12.94 | 12.59 | 12.66 | 1,212,326 | -0.01(-0.11%) |
Sep 27, 2006 | 12.39 | 12.74 | 12.38 | 12.67 | 2,327,496 | +0.23(+1.81%) |
Sep 26, 2006 | 12.25 | 12.58 | 12.25 | 12.45 | 2,105,911 | +0.15(+1.22%) |
Sep 25, 2006 | 12.29 | 12.33 | 12.10 | 12.30 | 1,593,069 | +0.01(+0.08%) |
Sep 22, 2006 | 12.75 | 12.88 | 12.24 | 12.29 | 1,207,426 | -0.52(-4.07%) |
Sep 21, 2006 | 13.00 | 13.10 | 12.72 | 12.81 | 654,315 | -0.19(-1.48%) |
Sep 20, 2006 | 13.09 | 13.33 | 12.95 | 13.00 | 970,713 | -0.04(-0.29%) |
Sep 19, 2006 | 13.28 | 13.40 | 12.85 | 13.04 | 743,162 | -0.22(-1.66%) |
Sep 18, 2006 | 13.27 | 13.36 | 13.03 | 13.26 | 706,941 | +0.11(+0.86%) |
Sep 15, 2006 | 13.26 | 13.26 | 13.00 | 13.15 | 1,020,143 | +0.00(+0.04%) |
Sep 14, 2006 | 13.17 | 13.20 | 13.00 | 13.14 | 608,293 | -0.03(-0.21%) |
Sep 13, 2006 | 12.77 | 13.19 | 12.71 | 13.17 | 761,698 | +0.45(+3.50%) |
Sep 12, 2006 | 12.46 | 12.93 | 12.45 | 12.72 | 1,102,599 | +0.29(+2.30%) |
Sep 11, 2006 | 12.60 | 12.62 | 12.31 | 12.44 | 566,746 | -0.22(-1.71%) |
Sep 08, 2006 | 12.66 | 12.85 | 12.55 | 12.65 | 509,219 | +0.01(+0.07%) |
Sep 07, 2006 | 12.69 | 12.78 | 12.50 | 12.64 | 693,731 | -0.06(-0.44%) |
Sep 06, 2006 | 13.35 | 13.35 | 12.69 | 12.70 | 1,170,140 | -0.72(-5.38%) |
Sep 05, 2006 | 13.24 | 13.43 | 13.05 | 13.42 | 852,037 | +0.19(+1.42%) |
Sep 01, 2006 | 13.26 | 13.36 | 13.00 | 13.24 | 772,991 | -0.00(-0.04%) |
Aug 31, 2006 | 13.00 | 13.29 | 12.94 | 13.24 | 717,808 | +0.30(+2.32%) |
Aug 30, 2006 | 12.81 | 13.05 | 12.70 | 12.94 | 927,248 | +0.14(+1.06%) |
Aug 29, 2006 | 12.56 | 12.84 | 12.45 | 12.80 | 848,415 | +0.23(+1.79%) |
Aug 28, 2006 | 12.48 | 12.79 | 12.48 | 12.58 | 549,275 | +0.05(+0.38%) |
Aug 25, 2006 | 12.51 | 12.70 | 12.39 | 12.53 | 691,175 | -0.05(-0.41%) |
Aug 24, 2006 | 12.61 | 12.75 | 12.40 | 12.58 | 971,565 | -0.02(-0.15%) |
Aug 23, 2006 | 12.79 | 12.94 | 12.44 | 12.60 | 711,416 | -0.12(-0.96%) |
Aug 22, 2006 | 12.46 | 12.74 | 12.41 | 12.72 | 651,758 | +0.23(+1.88%) |
Aug 21, 2006 | 12.63 | 12.71 | 12.40 | 12.49 | 429,960 | -0.22(-1.70%) |
Aug 18, 2006 | 12.79 | 12.79 | 12.54 | 12.71 | 708,007 | -0.06(-0.48%) |
Aug 17, 2006 | 12.62 | 12.83 | 12.55 | 12.77 | 1,094,289 | +0.07(+0.55%) |
Aug 16, 2006 | 12.44 | 12.73 | 12.40 | 12.70 | 845,432 | +0.36(+2.93%) |
Aug 15, 2006 | 11.98 | 12.34 | 11.98 | 12.33 | 723,134 | +0.47(+3.96%) |
Aug 14, 2006 | 11.97 | 12.18 | 11.83 | 11.87 | 840,319 | -0.02(-0.16%) |
Aug 11, 2006 | 12.06 | 12.09 | 11.79 | 11.88 | 902,959 | -0.20(-1.67%) |
Aug 10, 2006 | 11.90 | 12.17 | 11.90 | 12.09 | 1,064,674 | +0.10(+0.82%) |
Aug 09, 2006 | 12.43 | 12.53 | 11.93 | 11.99 | 1,394,281 | -0.33(-2.67%) |
Aug 08, 2006 | 12.55 | 12.65 | 12.32 | 12.32 | 1,240,663 | -0.19(-1.54%) |
Aug 07, 2006 | 12.44 | 12.71 | 12.36 | 12.51 | 1,102,812 | -0.02(-0.15%) |
Aug 04, 2006 | 12.88 | 13.08 | 12.39 | 12.53 | 2,178,352 | +0.22(+1.75%) |
Aug 03, 2006 | 12.20 | 12.48 | 12.11 | 12.31 | 1,865,576 | +0.05(+0.38%) |
Aug 02, 2006 | 12.23 | 12.42 | 12.14 | 12.26 | 1,092,585 | +0.08(+0.69%) |
Aug 01, 2006 | 12.46 | 12.52 | 12.09 | 12.18 | 1,633,764 | -0.29(-2.30%) |
Jul 31, 2006 | 12.34 | 12.66 | 12.32 | 12.47 | 1,627,798 | +0.18(+1.49%) |
Jul 28, 2006 | 12.04 | 12.44 | 11.98 | 12.28 | 1,661,249 | +0.31(+2.63%) |
Jul 27, 2006 | 12.20 | 12.40 | 11.97 | 11.97 | 2,971,371 | +0.11(+0.95%) |
Jul 26, 2006 | 12.11 | 12.22 | 11.66 | 11.86 | 4,266,579 | -0.09(-0.75%) |
Jul 25, 2006 | 13.19 | 13.20 | 11.62 | 11.94 | 14,770,994 | -3.29(-21.57%) |
Jul 24, 2006 | 15.09 | 15.40 | 14.67 | 15.23 | 1,679,998 | +0.14(+0.90%) |
Jul 21, 2006 | 15.29 | 15.29 | 14.70 | 15.09 | 1,154,586 | -0.27(-1.77%) |
Jul 20, 2006 | 16.70 | 16.99 | 15.23 | 15.37 | 828,387 | -1.23(-7.41%) |
Jul 19, 2006 | 15.68 | 16.66 | 15.68 | 16.60 | 1,000,329 | +0.92(+5.84%) |
Jul 18, 2006 | 15.70 | 15.95 | 15.36 | 15.68 | 695,223 | +0.10(+0.63%) |
Jul 17, 2006 | 15.75 | 15.86 | 15.42 | 15.58 | 818,586 | -0.26(-1.63%) |
Jul 14, 2006 | 15.94 | 16.05 | 15.38 | 15.84 | 1,054,447 | -0.28(-1.72%) |
Jul 13, 2006 | 16.85 | 16.87 | 16.08 | 16.12 | 1,052,316 | -0.82(-4.82%) |
Jul 12, 2006 | 17.18 | 17.20 | 16.92 | 16.93 | 867,378 | -0.28(-1.64%) |
Jul 11, 2006 | 16.99 | 17.25 | 16.66 | 17.22 | 844,154 | +0.19(+1.10%) |
Jul 10, 2006 | 17.02 | 17.18 | 16.86 | 17.03 | 653,463 | +0.05(+0.28%) |
Jul 07, 2006 | 17.08 | 17.20 | 16.93 | 16.98 | 880,587 | -0.17(-1.01%) |
Jul 06, 2006 | 17.18 | 17.31 | 16.99 | 17.15 | 839,040 | -0.01(-0.05%) |
Jul 05, 2006 | 17.41 | 17.46 | 17.09 | 17.16 | 902,533 | -0.31(-1.77%) |
Jul 03, 2006 | 17.52 | 17.60 | 17.37 | 17.47 | 448,070 | -0.08(-0.45%) |
Jun 30, 2006 | 17.15 | 17.55 | 17.08 | 17.55 | 1,203,590 | +0.52(+3.03%) |
Jun 29, 2006 | 16.45 | 17.13 | 16.38 | 17.04 | 906,368 | +0.77(+4.73%) |
Jun 28, 2006 | 16.29 | 16.43 | 15.93 | 16.27 | 843,088 | +0.01(+0.09%) |
Jun 27, 2006 | 16.39 | 16.61 | 16.15 | 16.25 | 1,072,344 | -0.10(-0.63%) |
Jun 26, 2006 | 16.32 | 16.43 | 16.23 | 16.36 | 454,462 | +0.13(+0.78%) |
Jun 23, 2006 | 16.17 | 16.38 | 16.00 | 16.23 | 549,701 | +0.06(+0.35%) |
Jun 22, 2006 | 16.04 | 16.24 | 15.97 | 16.17 | 861,625 | +0.04(+0.23%) |
Jun 21, 2006 | 15.68 | 16.24 | 15.68 | 16.14 | 870,573 | +0.41(+2.60%) |
Jun 20, 2006 | 15.72 | 16.13 | 15.69 | 15.73 | 1,221,701 | +0.19(+1.21%) |
Jun 19, 2006 | 15.99 | 16.07 | 15.39 | 15.54 | 937,262 | -0.39(-2.45%) |
Jun 16, 2006 | 16.11 | 16.15 | 15.74 | 15.93 | 1,970,190 | -0.21(-1.31%) |
Jun 15, 2006 | 15.25 | 16.23 | 15.25 | 16.14 | 1,567,714 | +1.09(+7.23%) |
Jun 14, 2006 | 14.61 | 15.18 | 14.58 | 15.05 | 1,349,325 | +0.56(+3.89%) |
Jun 13, 2006 | 14.43 | 14.95 | 14.34 | 14.49 | 1,253,234 | -0.16(-1.12%) |
Jun 12, 2006 | 15.16 | 15.63 | 14.62 | 14.65 | 1,384,268 | -0.51(-3.37%) |
Jun 09, 2006 | 15.39 | 15.77 | 15.07 | 15.16 | 839,892 | -0.22(-1.40%) |
Jun 08, 2006 | 15.35 | 15.46 | 14.47 | 15.38 | 1,803,362 | -0.15(-1.00%) |
Jun 07, 2006 | 15.71 | 16.29 | 15.53 | 15.54 | 827,961 | -0.19(-1.19%) |
Jun 06, 2006 | 16.29 | 16.31 | 15.51 | 15.72 | 1,511,253 | -0.58(-3.54%) |
Jun 05, 2006 | 16.86 | 17.13 | 16.23 | 16.30 | 1,240,237 | -0.68(-4.01%) |
Jun 02, 2006 | 17.05 | 17.05 | 16.54 | 16.98 | 1,230,436 | +0.38(+2.29%) |
Jun 01, 2006 | 16.53 | 16.84 | 16.36 | 16.60 | 1,028,666 | +0.19(+1.14%) |
May 31, 2006 | 16.15 | 16.61 | 16.14 | 16.41 | 1,184,841 | +0.29(+1.78%) |
May 30, 2006 | 16.71 | 16.76 | 16.13 | 16.13 | 873,769 | -0.54(-3.21%) |
May 26, 2006 | 16.43 | 16.67 | 16.43 | 16.66 | 599,558 | +0.34(+2.10%) |
May 25, 2006 | 16.29 | 16.45 | 16.02 | 16.32 | 1,476,098 | +0.09(+0.55%) |
May 24, 2006 | 16.22 | 16.62 | 15.77 | 16.23 | 1,019,504 | +0.08(+0.52%) |
May 23, 2006 | 16.31 | 16.69 | 16.10 | 16.15 | 1,369,992 | +0.04(+0.23%) |
May 22, 2006 | 16.11 | 16.29 | 15.34 | 16.11 | 1,428,585 | -0.12(-0.72%) |
May 19, 2006 | 16.50 | 16.75 | 16.01 | 16.23 | 1,505,926 | -0.36(-2.15%) |
May 18, 2006 | 17.21 | 17.33 | 16.54 | 16.58 | 754,667 | -0.44(-2.59%) |
May 17, 2006 | 17.48 | 17.57 | 16.91 | 17.02 | 1,274,540 | -0.55(-3.15%) |
May 16, 2006 | 18.12 | 18.40 | 17.57 | 17.58 | 2,171,321 | +0.36(+2.10%) |
May 15, 2006 | 17.08 | 17.37 | 16.76 | 17.22 | 720,577 | -0.04(-0.22%) |
May 12, 2006 | 17.80 | 17.80 | 17.08 | 17.25 | 934,492 | -0.66(-3.69%) |
May 11, 2006 | 18.49 | 18.53 | 17.90 | 17.91 | 685,848 | -0.60(-3.24%) |
May 10, 2006 | 18.80 | 18.80 | 18.37 | 18.52 | 751,685 | -0.13(-0.70%) |
May 09, 2006 | 17.75 | 18.73 | 17.41 | 18.65 | 1,056,790 | +0.90(+5.08%) |
May 08, 2006 | 18.03 | 18.11 | 17.69 | 17.75 | 523,068 | -0.17(-0.94%) |
May 05, 2006 | 18.09 | 18.25 | 17.87 | 17.91 | 574,416 | -0.06(-0.34%) |
May 04, 2006 | 17.60 | 18.07 | 17.52 | 17.98 | 956,438 | +0.54(+3.10%) |
May 03, 2006 | 17.55 | 17.56 | 17.20 | 17.44 | 554,602 | +0.00(+0.00%) |
May 02, 2006 | 17.48 | 17.48 | 17.18 | 17.44 | 490,896 | +0.00(+0.00%) |
May 01, 2006 | 17.25 | 17.68 | 17.23 | 17.44 | 694,584 | +0.29(+1.70%) |
Apr 28, 2006 | 17.46 | 17.46 | 16.90 | 17.15 | 1,747,326 | -0.47(-2.69%) |
Apr 27, 2006 | 18.68 | 18.68 | 17.53 | 17.62 | 1,313,744 | -1.01(-5.44%) |
Apr 26, 2006 | 18.40 | 18.81 | 18.34 | 18.63 | 1,282,424 | +0.19(+1.02%) |
Apr 25, 2006 | 18.26 | 18.55 | 17.97 | 18.45 | 2,137,870 | +0.85(+4.83%) |
Apr 24, 2006 | 17.79 | 17.79 | 17.39 | 17.60 | 892,732 | -0.17(-0.98%) |
Apr 21, 2006 | 17.74 | 17.80 | 17.38 | 17.77 | 784,496 | +0.38(+2.21%) |
Apr 20, 2006 | 17.67 | 17.67 | 17.30 | 17.38 | 1,029,518 | -0.36(-2.01%) |
Apr 19, 2006 | 16.90 | 17.77 | 16.87 | 17.74 | 1,434,763 | +0.94(+5.59%) |
Apr 18, 2006 | 16.60 | 17.05 | 16.71 | 16.80 | 854,807 | +0.20(+1.22%) |
Apr 17, 2006 | 16.64 | 16.90 | 16.46 | 16.60 | 1,042,515 | +0.13(+0.77%) |
Apr 13, 2006 | 15.93 | 16.64 | 15.98 | 16.47 | 1,789,300 | +0.54(+3.42%) |
Apr 12, 2006 | 15.54 | 16.00 | 15.54 | 15.93 | 923,839 | +0.44(+2.85%) |
Apr 11, 2006 | 15.61 | 15.73 | 15.31 | 15.49 | 614,685 | -0.14(-0.87%) |
Apr 10, 2006 | 15.70 | 15.85 | 15.49 | 15.62 | 626,404 | +0.21(+1.34%) |
Apr 07, 2006 | 15.91 | 15.96 | 15.25 | 15.42 | 1,116,235 | -0.37(-2.35%) |
Apr 06, 2006 | 15.86 | 15.91 | 15.70 | 15.79 | 785,135 | -0.04(-0.27%) |
Apr 05, 2006 | 15.65 | 15.92 | 15.48 | 15.83 | 760,207 | +0.09(+0.60%) |
Apr 04, 2006 | 15.71 | 15.85 | 15.54 | 15.74 | 545,653 | +0.04(+0.24%) |
Apr 03, 2006 | 15.39 | 15.81 | 15.39 | 15.70 | 873,556 | +0.40(+2.61%) |
Mar 31, 2006 | 15.23 | 15.37 | 14.98 | 15.30 | 551,193 | +0.07(+0.46%) |
Mar 30, 2006 | 15.39 | 15.48 | 15.08 | 15.23 | 411,423 | -0.16(-1.07%) |
Mar 29, 2006 | 15.30 | 15.48 | 15.19 | 15.39 | 742,949 | +0.13(+0.83%) |
Mar 28, 2006 | 14.98 | 15.39 | 14.89 | 15.27 | 531,804 | +0.23(+1.50%) |
Mar 27, 2006 | 15.09 | 15.25 | 14.99 | 15.04 | 553,536 | -0.09(-0.62%) |
Mar 24, 2006 | 15.14 | 15.24 | 15.03 | 15.14 | 535,213 | -0.04(-0.25%) |
Mar 23, 2006 | 15.27 | 15.31 | 15.06 | 15.17 | 715,038 | -0.10(-0.65%) |
Mar 22, 2006 | 14.90 | 15.32 | 14.85 | 15.27 | 1,217,866 | +0.34(+2.29%) |
Mar 21, 2006 | 15.30 | 15.41 | 14.90 | 14.93 | 779,170 | -0.46(-2.96%) |
Mar 20, 2006 | 15.34 | 15.54 | 15.27 | 15.39 | 1,163,961 | +0.09(+0.58%) |
Mar 17, 2006 | 15.34 | 15.46 | 14.98 | 15.30 | 1,453,300 | -0.14(-0.88%) |
Mar 16, 2006 | 15.49 | 15.68 | 15.28 | 15.43 | 804,098 | -0.01(-0.09%) |
Mar 15, 2006 | 15.02 | 15.51 | 15.01 | 15.45 | 2,112,516 | +0.69(+4.71%) |
Mar 14, 2006 | 14.70 | 14.78 | 14.57 | 14.75 | 631,730 | +0.05(+0.32%) |
Mar 13, 2006 | 15.17 | 15.17 | 14.56 | 14.70 | 946,211 | -0.02(-0.16%) |
Mar 10, 2006 | 14.55 | 14.85 | 14.35 | 14.73 | 650,480 | +0.28(+1.92%) |
Mar 09, 2006 | 14.17 | 14.50 | 14.13 | 14.45 | 1,101,746 | +0.30(+2.12%) |
Mar 08, 2006 | 14.62 | 14.64 | 13.67 | 14.15 | 1,675,098 | -0.59(-3.98%) |
Mar 07, 2006 | 15.28 | 15.28 | 14.62 | 14.74 | 986,480 | -0.60(-3.92%) |
Mar 06, 2006 | 15.25 | 15.69 | 15.14 | 15.34 | 565,681 | -0.28(-1.80%) |
Mar 03, 2006 | 15.49 | 15.71 | 15.32 | 15.62 | 690,962 | +0.05(+0.30%) |
Mar 02, 2006 | 15.70 | 15.81 | 15.43 | 15.57 | 436,778 | -0.10(-0.66%) |
Mar 01, 2006 | 15.54 | 15.79 | 15.37 | 15.68 | 749,341 | +0.17(+1.12%) |
Feb 28, 2006 | 15.80 | 15.84 | 15.50 | 15.50 | 784,922 | -0.30(-1.90%) |
Feb 27, 2006 | 15.68 | 16.01 | 15.61 | 15.80 | 861,199 | +0.15(+0.99%) |
Feb 24, 2006 | 15.46 | 15.78 | 15.25 | 15.65 | 544,801 | -0.05(-0.33%) |
Feb 23, 2006 | 15.48 | 15.95 | 15.27 | 15.70 | 1,385,972 | +0.21(+1.36%) |
Feb 22, 2006 | 15.49 | 15.58 | 14.69 | 15.49 | 1,969,977 | -0.37(-2.31%) |
Feb 21, 2006 | 15.31 | 15.92 | 15.30 | 15.85 | 1,133,493 | +0.60(+3.94%) |
Feb 17, 2006 | 15.25 | 15.31 | 15.09 | 15.25 | 391,822 | -0.03(-0.22%) |
Feb 16, 2006 | 15.21 | 15.37 | 15.11 | 15.29 | 1,035,697 | +0.16(+1.06%) |
Feb 15, 2006 | 14.70 | 15.16 | 14.67 | 15.13 | 624,060 | +0.38(+2.58%) |
Feb 14, 2006 | 14.27 | 14.93 | 14.13 | 14.75 | 1,000,329 | +0.54(+3.80%) |
Feb 13, 2006 | 14.29 | 14.43 | 14.08 | 14.21 | 943,654 | -0.15(-1.01%) |
Feb 10, 2006 | 14.39 | 14.47 | 14.15 | 14.35 | 1,163,322 | -0.14(-0.97%) |
Feb 09, 2006 | 14.55 | 14.62 | 14.41 | 14.49 | 896,780 | -0.06(-0.39%) |
Feb 08, 2006 | 14.66 | 14.66 | 14.31 | 14.55 | 1,536,181 | -0.12(-0.80%) |
Feb 07, 2006 | 15.04 | 15.21 | 14.62 | 14.67 | 791,740 | -0.35(-2.34%) |
Feb 06, 2006 | 15.08 | 15.23 | 14.82 | 15.02 | 667,099 | -0.06(-0.40%) |
Feb 03, 2006 | 15.02 | 15.28 | 14.81 | 15.08 | 554,815 | +0.06(+0.41%) |
Feb 02, 2006 | 15.21 | 15.21 | 14.84 | 15.02 | 1,393,855 | -0.16(-1.05%) |
Feb 01, 2006 | 14.77 | 15.23 | 14.62 | 15.18 | 1,175,466 | +0.36(+2.44%) |
Jan 31, 2006 | 14.78 | 14.93 | 14.40 | 14.82 | 1,309,909 | +0.02(+0.16%) |
Jan 30, 2006 | 14.90 | 14.98 | 14.64 | 14.79 | 679,882 | -0.01(-0.10%) |
Jan 27, 2006 | 14.47 | 15.00 | 14.70 | 14.81 | 1,422,832 | +0.34(+2.37%) |
Jan 26, 2006 | 14.08 | 14.50 | 14.08 | 14.47 | 959,847 | +0.38(+2.73%) |
Jan 25, 2006 | 14.17 | 14.55 | 13.85 | 14.08 | 1,370,845 | +0.10(+0.71%) |
Jan 24, 2006 | 13.31 | 14.15 | 13.21 | 13.98 | 1,574,959 | +0.74(+5.60%) |
Jan 23, 2006 | 13.13 | 13.24 | 12.98 | 13.24 | 589,331 | +0.15(+1.11%) |
Jan 20, 2006 | 13.24 | 13.24 | 13.00 | 13.09 | 1,121,348 | -0.14(-1.06%) |
Jan 19, 2006 | 13.09 | 13.28 | 12.94 | 13.24 | 1,750,522 | +0.16(+1.22%) |
Jan 18, 2006 | 13.14 | 13.14 | 12.95 | 13.08 | 811,555 | -0.13(-0.99%) |
Jan 17, 2006 | 13.14 | 13.24 | 12.86 | 13.21 | 682,865 | +0.08(+0.57%) |
Jan 13, 2006 | 13.32 | 13.33 | 13.01 | 13.13 | 581,021 | -0.16(-1.20%) |
Jan 12, 2006 | 13.09 | 13.36 | 12.87 | 13.29 | 1,214,244 | +0.14(+1.03%) |
Jan 11, 2006 | 12.94 | 13.31 | 12.91 | 13.16 | 957,290 | +0.34(+2.64%) |
Jan 10, 2006 | 12.61 | 12.86 | 12.58 | 12.82 | 572,925 | +0.11(+0.89%) |
Jan 09, 2006 | 12.79 | 12.89 | 12.65 | 12.71 | 592,527 | -0.14(-1.10%) |
Jan 06, 2006 | 12.75 | 12.99 | 12.53 | 12.85 | 513,480 | +0.10(+0.81%) |
Jan 05, 2006 | 13.09 | 13.09 | 12.72 | 12.74 | 768,730 | -0.23(-1.81%) |
Jan 04, 2006 | 12.79 | 12.99 | 12.61 | 12.98 | 1,005,229 | +0.28(+2.18%) |