Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 16.78 | 16.89 | 16.62 | 16.72 | 11,425,744 | -0.06(-0.33%) |
Oct 30, 2006 | 16.81 | 16.84 | 16.70 | 16.78 | 8,937,269 | +0.01(+0.08%) |
Oct 27, 2006 | 16.69 | 16.86 | 16.61 | 16.77 | 7,076,873 | -0.05(-0.28%) |
Oct 26, 2006 | 16.98 | 16.99 | 16.74 | 16.81 | 6,241,781 | -0.12(-0.72%) |
Oct 25, 2006 | 16.98 | 17.14 | 16.86 | 16.94 | 10,789,536 | +0.05(+0.31%) |
Oct 24, 2006 | 16.88 | 16.91 | 16.68 | 16.88 | 8,154,743 | +0.06(+0.33%) |
Oct 23, 2006 | 16.76 | 17.13 | 16.73 | 16.83 | 9,685,112 | +0.07(+0.41%) |
Oct 20, 2006 | 16.89 | 16.94 | 16.63 | 16.76 | 8,812,628 | -0.10(-0.57%) |
Oct 19, 2006 | 16.83 | 16.88 | 16.48 | 16.86 | 10,201,016 | +0.01(+0.06%) |
Oct 18, 2006 | 17.11 | 17.31 | 16.71 | 16.85 | 11,837,058 | -0.04(-0.23%) |
Oct 17, 2006 | 16.89 | 17.03 | 16.65 | 16.89 | 4,995,376 | -0.15(-0.90%) |
Oct 16, 2006 | 16.72 | 17.04 | 16.65 | 17.04 | 6,365,338 | +0.23(+1.38%) |
Oct 13, 2006 | 16.72 | 16.88 | 16.67 | 16.81 | 5,621,830 | +0.06(+0.33%) |
Oct 12, 2006 | 16.67 | 16.78 | 16.59 | 16.75 | 6,836,263 | +0.14(+0.87%) |
Oct 11, 2006 | 16.63 | 16.64 | 16.49 | 16.61 | 4,782,403 | -0.07(-0.44%) |
Oct 10, 2006 | 16.61 | 16.76 | 16.54 | 16.68 | 7,135,400 | +0.20(+1.20%) |
Oct 09, 2006 | 16.36 | 16.62 | 16.26 | 16.48 | 6,468,302 | +0.09(+0.53%) |
Oct 06, 2006 | 16.52 | 16.53 | 16.33 | 16.40 | 6,804,832 | -0.20(-1.19%) |
Oct 05, 2006 | 16.45 | 16.62 | 16.33 | 16.59 | 8,379,096 | +0.07(+0.44%) |
Oct 04, 2006 | 16.18 | 16.52 | 16.00 | 16.52 | 10,261,710 | +0.35(+2.18%) |
Oct 03, 2006 | 16.08 | 16.37 | 15.92 | 16.17 | 12,025,645 | +0.09(+0.54%) |
Oct 02, 2006 | 16.28 | 16.30 | 16.01 | 16.08 | 6,606,490 | -0.16(-0.95%) |
Sep 29, 2006 | 16.12 | 16.26 | 16.01 | 16.24 | 8,479,892 | +0.09(+0.55%) |
Sep 28, 2006 | 16.16 | 16.33 | 16.11 | 16.15 | 8,179,671 | -0.02(-0.15%) |
Sep 27, 2006 | 15.79 | 16.27 | 15.77 | 16.17 | 13,706,666 | +0.30(+1.86%) |
Sep 26, 2006 | 15.68 | 15.89 | 15.59 | 15.88 | 11,434,415 | +0.30(+1.93%) |
Sep 25, 2006 | 15.52 | 15.63 | 15.26 | 15.58 | 13,086,715 | +0.18(+1.20%) |
Sep 22, 2006 | 15.36 | 15.48 | 15.24 | 15.39 | 9,229,903 | +0.04(+0.24%) |
Sep 21, 2006 | 15.71 | 15.74 | 15.35 | 15.36 | 8,646,802 | -0.25(-1.63%) |
Sep 20, 2006 | 15.85 | 15.94 | 15.56 | 15.61 | 6,589,691 | -0.07(-0.44%) |
Sep 19, 2006 | 15.88 | 15.93 | 15.46 | 15.68 | 9,157,828 | -0.20(-1.27%) |
Sep 18, 2006 | 15.63 | 15.91 | 15.50 | 15.88 | 9,501,945 | +0.42(+2.70%) |
Sep 15, 2006 | 15.79 | 15.83 | 15.44 | 15.46 | 10,275,258 | -0.25(-1.62%) |
Sep 14, 2006 | 15.59 | 15.81 | 15.57 | 15.72 | 10,518,036 | +0.08(+0.52%) |
Sep 13, 2006 | 15.12 | 15.64 | 15.07 | 15.64 | 13,047,155 | +0.51(+3.40%) |
Sep 12, 2006 | 14.74 | 15.14 | 14.74 | 15.12 | 9,598,406 | +0.38(+2.59%) |
Sep 11, 2006 | 14.63 | 14.79 | 14.63 | 14.74 | 7,005,340 | -0.04(-0.27%) |
Sep 08, 2006 | 14.80 | 14.83 | 14.68 | 14.78 | 6,745,763 | +0.04(+0.28%) |
Sep 07, 2006 | 14.76 | 14.78 | 14.64 | 14.74 | 7,961,821 | -0.07(-0.47%) |
Sep 06, 2006 | 14.84 | 14.99 | 14.80 | 14.81 | 6,975,535 | -0.09(-0.61%) |
Sep 05, 2006 | 14.79 | 14.97 | 14.77 | 14.90 | 6,051,569 | +0.04(+0.26%) |
Sep 01, 2006 | 14.85 | 14.90 | 14.74 | 14.86 | 6,282,967 | +0.04(+0.24%) |
Aug 31, 2006 | 14.83 | 14.88 | 14.77 | 14.83 | 12,340,498 | +0.04(+0.29%) |
Aug 30, 2006 | 14.85 | 14.91 | 14.75 | 14.78 | 6,943,020 | +0.01(+0.04%) |
Aug 29, 2006 | 14.85 | 14.89 | 14.68 | 14.78 | 8,314,608 | -0.11(-0.71%) |
Aug 28, 2006 | 14.97 | 15.02 | 14.85 | 14.88 | 6,063,491 | -0.05(-0.35%) |
Aug 25, 2006 | 14.85 | 15.01 | 14.77 | 14.94 | 7,772,151 | +0.07(+0.46%) |
Aug 24, 2006 | 15.04 | 15.10 | 14.84 | 14.87 | 7,623,666 | -0.17(-1.14%) |
Aug 23, 2006 | 15.09 | 15.18 | 14.94 | 15.04 | 5,953,482 | -0.02(-0.12%) |
Aug 22, 2006 | 15.06 | 15.23 | 15.02 | 15.06 | 6,679,107 | +0.01(+0.09%) |
Aug 21, 2006 | 15.41 | 15.41 | 15.02 | 15.04 | 6,876,906 | -0.41(-2.64%) |
Aug 18, 2006 | 15.56 | 15.56 | 15.34 | 15.45 | 4,696,239 | -0.10(-0.66%) |
Aug 17, 2006 | 15.56 | 15.72 | 15.48 | 15.56 | 7,235,654 | -0.05(-0.34%) |
Aug 16, 2006 | 15.24 | 15.63 | 15.13 | 15.61 | 10,261,168 | +0.46(+3.01%) |
Aug 15, 2006 | 14.85 | 15.15 | 14.80 | 15.15 | 7,964,530 | +0.47(+3.19%) |
Aug 14, 2006 | 14.76 | 14.85 | 14.63 | 14.68 | 5,656,513 | +0.07(+0.47%) |
Aug 11, 2006 | 14.75 | 14.85 | 14.58 | 14.62 | 5,543,794 | -0.22(-1.49%) |
Aug 10, 2006 | 14.56 | 14.87 | 14.55 | 14.84 | 9,819,507 | +0.28(+1.95%) |
Aug 09, 2006 | 15.09 | 15.12 | 14.51 | 14.55 | 14,552,596 | -0.36(-2.39%) |
Aug 08, 2006 | 15.03 | 15.16 | 14.83 | 14.91 | 9,308,481 | -0.04(-0.23%) |
Aug 07, 2006 | 15.38 | 15.56 | 14.92 | 14.95 | 15,300,982 | -0.53(-3.41%) |
Aug 04, 2006 | 15.95 | 16.18 | 15.34 | 15.47 | 13,970,579 | -0.57(-3.53%) |
Aug 03, 2006 | 15.50 | 16.10 | 15.42 | 16.04 | 8,623,500 | +0.40(+2.55%) |
Aug 02, 2006 | 15.40 | 15.68 | 15.37 | 15.64 | 5,933,432 | +0.30(+1.95%) |
Aug 01, 2006 | 15.56 | 15.57 | 15.26 | 15.34 | 11,295,143 | -0.34(-2.19%) |
Jul 31, 2006 | 15.59 | 15.71 | 15.46 | 15.69 | 8,074,539 | -0.04(-0.26%) |
Jul 28, 2006 | 15.48 | 15.79 | 15.41 | 15.73 | 12,956,655 | +0.27(+1.73%) |
Jul 27, 2006 | 15.45 | 15.57 | 15.37 | 15.46 | 9,135,068 | +0.12(+0.81%) |
Jul 26, 2006 | 15.50 | 15.50 | 15.12 | 15.33 | 14,122,857 | -0.21(-1.35%) |
Jul 25, 2006 | 15.76 | 15.76 | 15.22 | 15.54 | 17,497,364 | -0.22(-1.38%) |
Jul 24, 2006 | 15.33 | 15.79 | 15.33 | 15.76 | 11,782,325 | +0.44(+2.87%) |
Jul 21, 2006 | 15.50 | 15.52 | 15.09 | 15.32 | 15,638,053 | -0.18(-1.15%) |
Jul 20, 2006 | 16.58 | 16.59 | 15.46 | 15.50 | 18,072,336 | -0.63(-3.88%) |
Jul 19, 2006 | 15.89 | 16.15 | 15.69 | 16.13 | 15,085,299 | +0.19(+1.17%) |
Jul 18, 2006 | 15.64 | 15.97 | 15.64 | 15.94 | 9,956,612 | +0.32(+2.04%) |
Jul 17, 2006 | 15.80 | 15.96 | 15.61 | 15.62 | 8,582,856 | -0.28(-1.74%) |
Jul 14, 2006 | 16.14 | 16.19 | 15.71 | 15.90 | 8,321,111 | -0.24(-1.47%) |
Jul 13, 2006 | 16.24 | 16.26 | 15.97 | 16.14 | 9,771,277 | -0.14(-0.88%) |
Jul 12, 2006 | 16.66 | 16.72 | 16.24 | 16.28 | 10,102,929 | -0.37(-2.22%) |
Jul 11, 2006 | 16.64 | 16.71 | 16.49 | 16.65 | 6,756,059 | -0.02(-0.14%) |
Jul 10, 2006 | 16.74 | 16.75 | 16.48 | 16.67 | 6,402,188 | +0.04(+0.27%) |
Jul 07, 2006 | 16.74 | 16.74 | 16.51 | 16.63 | 6,119,309 | -0.13(-0.78%) |
Jul 06, 2006 | 17.05 | 17.07 | 16.58 | 16.76 | 7,659,432 | -0.24(-1.40%) |
Jul 05, 2006 | 16.90 | 17.03 | 16.68 | 17.00 | 7,240,532 | -0.02(-0.12%) |
Jul 03, 2006 | 17.15 | 17.15 | 16.94 | 17.02 | 4,679,981 | -0.13(-0.79%) |
Jun 30, 2006 | 16.98 | 17.16 | 16.91 | 17.15 | 10,170,126 | +0.26(+1.55%) |
Jun 29, 2006 | 16.60 | 16.91 | 16.33 | 16.89 | 11,630,588 | +0.39(+2.34%) |
Jun 28, 2006 | 16.28 | 16.55 | 16.14 | 16.51 | 8,345,497 | +0.24(+1.46%) |
Jun 27, 2006 | 16.43 | 16.59 | 16.24 | 16.27 | 8,060,450 | -0.16(-0.96%) |
Jun 26, 2006 | 16.42 | 16.48 | 16.23 | 16.43 | 8,131,440 | +0.04(+0.24%) |
Jun 23, 2006 | 16.43 | 16.66 | 16.33 | 16.39 | 8,958,404 | -0.17(-1.01%) |
Jun 22, 2006 | 16.76 | 16.76 | 16.34 | 16.55 | 6,148,572 | -0.04(-0.27%) |
Jun 21, 2006 | 16.16 | 16.66 | 16.14 | 16.60 | 9,635,256 | +0.49(+3.04%) |
Jun 20, 2006 | 16.28 | 16.55 | 16.10 | 16.11 | 8,277,758 | -0.15(-0.92%) |
Jun 19, 2006 | 16.61 | 16.69 | 16.16 | 16.26 | 6,138,817 | -0.30(-1.84%) |
Jun 16, 2006 | 16.64 | 16.64 | 16.34 | 16.56 | 10,708,248 | -0.08(-0.47%) |
Jun 15, 2006 | 16.30 | 16.66 | 16.17 | 16.64 | 11,827,304 | +0.48(+2.96%) |
Jun 14, 2006 | 15.91 | 16.25 | 15.91 | 16.16 | 7,436,163 | +0.20(+1.25%) |
Jun 13, 2006 | 15.63 | 16.30 | 15.63 | 15.96 | 13,141,991 | +0.22(+1.39%) |
Jun 12, 2006 | 15.98 | 16.11 | 15.68 | 15.74 | 8,239,824 | -0.21(-1.32%) |
Jun 09, 2006 | 16.30 | 16.39 | 15.85 | 15.95 | 10,746,724 | -0.28(-1.71%) |
Jun 08, 2006 | 16.08 | 16.24 | 15.47 | 16.23 | 17,697,874 | +0.15(+0.91%) |
Jun 07, 2006 | 16.58 | 16.67 | 16.04 | 16.09 | 11,295,685 | -0.52(-3.13%) |
Jun 06, 2006 | 16.85 | 16.85 | 16.36 | 16.61 | 11,002,509 | -0.24(-1.45%) |
Jun 05, 2006 | 17.31 | 17.31 | 16.80 | 16.85 | 7,449,169 | -0.51(-2.91%) |
Jun 02, 2006 | 17.51 | 17.57 | 17.21 | 17.36 | 9,769,651 | +0.15(+0.85%) |
Jun 01, 2006 | 17.12 | 17.25 | 16.96 | 17.21 | 9,098,760 | +0.08(+0.50%) |
May 31, 2006 | 16.79 | 17.29 | 16.78 | 17.12 | 9,215,272 | +0.36(+2.16%) |
May 30, 2006 | 17.00 | 17.05 | 16.70 | 16.76 | 5,514,531 | -0.34(-1.96%) |
May 26, 2006 | 17.16 | 17.31 | 16.99 | 17.10 | 4,422,571 | +0.06(+0.32%) |
May 25, 2006 | 16.95 | 17.16 | 16.90 | 17.04 | 6,645,508 | +0.20(+1.16%) |
May 24, 2006 | 16.88 | 17.15 | 16.64 | 16.85 | 8,847,311 | -0.12(-0.70%) |
May 23, 2006 | 17.16 | 17.37 | 16.97 | 16.97 | 8,053,947 | -0.06(-0.35%) |
May 22, 2006 | 16.77 | 17.17 | 16.70 | 17.02 | 8,824,009 | +0.10(+0.61%) |
May 19, 2006 | 16.95 | 17.04 | 16.58 | 16.92 | 12,810,880 | -0.01(-0.09%) |
May 18, 2006 | 17.35 | 17.45 | 16.91 | 16.94 | 12,054,366 | -0.26(-1.53%) |
May 17, 2006 | 17.24 | 17.45 | 17.09 | 17.20 | 12,688,949 | -0.14(-0.83%) |
May 16, 2006 | 17.82 | 17.90 | 17.31 | 17.34 | 12,197,432 | -0.07(-0.40%) |
May 15, 2006 | 17.46 | 17.65 | 17.16 | 17.41 | 9,540,963 | +0.00(+0.00%) |
May 12, 2006 | 17.78 | 17.78 | 17.32 | 17.41 | 10,127,315 | -0.41(-2.31%) |
May 11, 2006 | 17.92 | 17.92 | 17.62 | 17.83 | 11,580,732 | -0.03(-0.17%) |
May 10, 2006 | 17.73 | 17.95 | 17.73 | 17.86 | 8,255,539 | +0.09(+0.51%) |
May 09, 2006 | 17.48 | 17.84 | 17.42 | 17.76 | 13,240,077 | +0.49(+2.85%) |
May 08, 2006 | 17.21 | 17.39 | 17.17 | 17.27 | 7,367,340 | +0.06(+0.38%) |
May 05, 2006 | 17.25 | 17.29 | 17.13 | 17.21 | 8,794,203 | -0.05(-0.27%) |
May 04, 2006 | 17.33 | 17.36 | 17.14 | 17.25 | 10,202,641 | +0.04(+0.22%) |
May 03, 2006 | 17.35 | 17.43 | 17.16 | 17.21 | 7,060,616 | -0.15(-0.84%) |
May 02, 2006 | 17.34 | 17.36 | 16.90 | 17.36 | 13,420,535 | +0.33(+1.92%) |
May 01, 2006 | 16.88 | 17.17 | 16.86 | 17.03 | 9,791,328 | +0.20(+1.21%) |
Apr 28, 2006 | 16.97 | 17.11 | 16.80 | 16.83 | 13,472,559 | -0.11(-0.66%) |
Apr 27, 2006 | 17.25 | 17.40 | 16.90 | 16.94 | 10,372,803 | -0.44(-2.55%) |
Apr 26, 2006 | 17.59 | 17.69 | 17.37 | 17.39 | 11,323,864 | -0.16(-0.89%) |
Apr 25, 2006 | 17.88 | 17.88 | 17.37 | 17.54 | 11,716,211 | -0.39(-2.20%) |
Apr 24, 2006 | 17.64 | 17.99 | 17.63 | 17.94 | 6,455,838 | +0.23(+1.31%) |
Apr 21, 2006 | 17.90 | 17.90 | 17.60 | 17.71 | 8,028,477 | +0.27(+1.52%) |
Apr 20, 2006 | 17.62 | 17.75 | 17.25 | 17.44 | 8,889,580 | -0.10(-0.55%) |
Apr 19, 2006 | 17.77 | 17.93 | 17.40 | 17.54 | 6,736,008 | -0.18(-0.99%) |
Apr 18, 2006 | 17.09 | 17.71 | 17.10 | 17.71 | 9,178,963 | +0.62(+3.63%) |
Apr 17, 2006 | 17.22 | 17.41 | 17.00 | 17.09 | 4,564,553 | -0.17(-0.96%) |
Apr 13, 2006 | 17.16 | 17.31 | 17.11 | 17.26 | 4,277,338 | +0.10(+0.59%) |
Apr 12, 2006 | 16.97 | 17.18 | 16.87 | 17.16 | 4,236,152 | +0.17(+1.01%) |
Apr 11, 2006 | 17.07 | 17.14 | 16.94 | 16.98 | 6,906,170 | -0.14(-0.80%) |
Apr 10, 2006 | 17.28 | 17.28 | 17.10 | 17.12 | 4,624,164 | -0.16(-0.91%) |
Apr 07, 2006 | 17.61 | 17.64 | 17.26 | 17.28 | 4,993,750 | -0.28(-1.58%) |
Apr 06, 2006 | 17.68 | 17.71 | 17.50 | 17.55 | 3,659,012 | -0.10(-0.57%) |
Apr 05, 2006 | 17.67 | 17.83 | 17.51 | 17.66 | 7,439,414 | -0.01(-0.03%) |
Apr 04, 2006 | 17.54 | 17.71 | 17.43 | 17.66 | 10,157,120 | +0.19(+1.10%) |
Apr 03, 2006 | 17.34 | 17.57 | 17.29 | 17.47 | 8,864,652 | +0.24(+1.41%) |
Mar 31, 2006 | 17.12 | 17.23 | 17.12 | 17.23 | 8,879,284 | +0.13(+0.74%) |
Mar 30, 2006 | 17.05 | 17.18 | 16.99 | 17.10 | 6,042,357 | -0.02(-0.12%) |
Mar 29, 2006 | 17.16 | 17.20 | 17.08 | 17.12 | 8,795,829 | +0.04(+0.26%) |
Mar 28, 2006 | 17.18 | 17.19 | 16.96 | 17.07 | 8,057,740 | -0.10(-0.59%) |
Mar 27, 2006 | 17.01 | 17.30 | 16.94 | 17.18 | 10,915,260 | +0.17(+0.98%) |
Mar 24, 2006 | 16.94 | 17.04 | 16.80 | 17.01 | 6,720,835 | +0.03(+0.20%) |
Mar 23, 2006 | 16.98 | 16.98 | 16.63 | 16.98 | 7,760,770 | -0.03(-0.16%) |
Mar 22, 2006 | 16.79 | 17.02 | 16.79 | 17.00 | 4,737,966 | +0.24(+1.43%) |
Mar 21, 2006 | 16.97 | 17.14 | 16.75 | 16.76 | 8,469,054 | -0.13(-0.79%) |
Mar 20, 2006 | 16.77 | 16.95 | 16.68 | 16.90 | 7,051,403 | +0.09(+0.55%) |
Mar 17, 2006 | 16.71 | 16.98 | 16.61 | 16.81 | 8,418,656 | +0.19(+1.17%) |
Mar 16, 2006 | 16.64 | 16.70 | 16.54 | 16.61 | 7,327,780 | -0.04(-0.26%) |
Mar 15, 2006 | 16.50 | 16.79 | 16.50 | 16.65 | 24,578,574 | +0.93(+5.91%) |
Mar 14, 2006 | 15.81 | 15.98 | 15.65 | 15.72 | 6,414,111 | -0.09(-0.57%) |
Mar 13, 2006 | 15.86 | 16.03 | 15.74 | 15.81 | 4,888,077 | -0.01(-0.07%) |
Mar 10, 2006 | 15.66 | 15.84 | 15.57 | 15.83 | 5,918,258 | +0.15(+0.97%) |
Mar 09, 2006 | 15.73 | 15.88 | 15.66 | 15.67 | 5,612,076 | -0.03(-0.18%) |
Mar 08, 2006 | 16.00 | 16.00 | 15.41 | 15.70 | 11,688,032 | -0.34(-2.12%) |
Mar 07, 2006 | 16.31 | 16.31 | 15.83 | 16.04 | 7,581,396 | -0.31(-1.90%) |
Mar 06, 2006 | 16.50 | 16.52 | 16.29 | 16.35 | 5,335,699 | -0.22(-1.35%) |
Mar 03, 2006 | 16.39 | 16.66 | 16.34 | 16.57 | 6,971,200 | +0.18(+1.13%) |
Mar 02, 2006 | 16.46 | 16.55 | 16.35 | 16.39 | 4,213,392 | -0.12(-0.70%) |
Mar 01, 2006 | 16.36 | 16.56 | 16.33 | 16.51 | 5,626,707 | +0.17(+1.02%) |
Feb 28, 2006 | 16.63 | 16.60 | 16.31 | 16.34 | 4,443,706 | -0.29(-1.73%) |
Feb 27, 2006 | 16.39 | 16.67 | 16.37 | 16.63 | 4,885,909 | +0.30(+1.87%) |
Feb 24, 2006 | 16.33 | 16.43 | 16.20 | 16.32 | 3,394,016 | +0.01(+0.07%) |
Feb 23, 2006 | 16.52 | 16.55 | 16.31 | 16.31 | 4,895,664 | -0.25(-1.54%) |
Feb 22, 2006 | 16.54 | 16.63 | 16.48 | 16.57 | 3,487,767 | +0.12(+0.74%) |
Feb 21, 2006 | 16.38 | 16.45 | 16.31 | 16.45 | 4,148,904 | +0.07(+0.43%) |
Feb 17, 2006 | 16.42 | 16.49 | 16.28 | 16.38 | 4,961,777 | -0.16(-0.94%) |
Feb 16, 2006 | 16.59 | 16.59 | 16.35 | 16.53 | 6,777,194 | -0.06(-0.34%) |
Feb 15, 2006 | 16.36 | 16.59 | 16.17 | 16.59 | 6,359,377 | +0.23(+1.38%) |
Feb 14, 2006 | 15.87 | 16.42 | 15.83 | 16.36 | 10,339,204 | +0.49(+3.09%) |
Feb 13, 2006 | 15.93 | 15.98 | 15.69 | 15.87 | 6,240,698 | -0.06(-0.35%) |
Feb 10, 2006 | 15.70 | 16.00 | 15.57 | 15.93 | 5,806,623 | +0.18(+1.17%) |
Feb 09, 2006 | 15.70 | 15.78 | 15.64 | 15.74 | 6,011,467 | +0.04(+0.27%) |
Feb 08, 2006 | 15.58 | 15.75 | 15.56 | 15.70 | 6,049,401 | +0.08(+0.50%) |
Feb 07, 2006 | 15.79 | 15.86 | 15.57 | 15.62 | 4,974,783 | -0.19(-1.21%) |
Feb 06, 2006 | 15.78 | 15.91 | 15.72 | 15.81 | 6,395,143 | +0.01(+0.04%) |
Feb 03, 2006 | 15.84 | 15.91 | 15.73 | 15.81 | 6,812,418 | -0.06(-0.38%) |
Feb 02, 2006 | 16.08 | 16.11 | 15.83 | 15.87 | 8,825,634 | -0.23(-1.40%) |
Feb 01, 2006 | 16.05 | 16.36 | 15.99 | 16.09 | 10,547,300 | -0.23(-1.40%) |
Jan 31, 2006 | 16.20 | 16.34 | 16.06 | 16.32 | 12,044,612 | +0.03(+0.18%) |
Jan 30, 2006 | 16.05 | 16.32 | 16.02 | 16.29 | 7,204,223 | +0.21(+1.31%) |
Jan 27, 2006 | 15.93 | 16.14 | 15.83 | 16.08 | 11,555,804 | +0.16(+1.01%) |
Jan 26, 2006 | 15.85 | 15.98 | 15.78 | 15.92 | 9,733,343 | +0.18(+1.12%) |
Jan 25, 2006 | 16.00 | 16.11 | 15.70 | 15.75 | 12,345,917 | -0.18(-1.12%) |
Jan 24, 2006 | 15.92 | 16.28 | 15.79 | 15.93 | 17,733,640 | +0.08(+0.54%) |
Jan 23, 2006 | 15.47 | 15.84 | 15.47 | 15.84 | 13,725,092 | +0.37(+2.41%) |
Jan 20, 2006 | 15.57 | 15.61 | 15.35 | 15.47 | 15,742,643 | -0.22(-1.41%) |
Jan 19, 2006 | 14.93 | 15.71 | 14.58 | 15.69 | 26,323,540 | +0.93(+6.27%) |
Jan 18, 2006 | 14.49 | 14.78 | 14.43 | 14.76 | 7,343,495 | +0.24(+1.65%) |
Jan 17, 2006 | 14.40 | 14.57 | 14.39 | 14.52 | 3,693,153 | -0.01(-0.04%) |
Jan 13, 2006 | 14.64 | 14.71 | 14.51 | 14.53 | 4,011,257 | -0.07(-0.49%) |
Jan 12, 2006 | 14.70 | 14.71 | 14.56 | 14.60 | 3,693,695 | -0.13(-0.85%) |
Jan 11, 2006 | 14.72 | 14.73 | 14.63 | 14.73 | 2,838,011 | +0.06(+0.38%) |
Jan 10, 2006 | 14.68 | 14.74 | 14.59 | 14.67 | 5,897,123 | -0.03(-0.21%) |
Jan 09, 2006 | 14.56 | 14.72 | 14.55 | 14.70 | 6,173,500 | +0.20(+1.39%) |
Jan 06, 2006 | 14.61 | 14.63 | 14.32 | 14.50 | 9,258,083 | -0.11(-0.73%) |
Jan 05, 2006 | 14.75 | 14.76 | 14.56 | 14.61 | 7,624,750 | -0.17(-1.15%) |
Jan 04, 2006 | 14.76 | 14.85 | 14.75 | 14.78 | 6,786,948 | -0.01(-0.09%) |
Jan 03, 2006 | 14.85 | 14.85 | 14.58 | 14.79 | 11,744,391 | -0.07(-0.45%) |
Dec 30, 2005 | 14.85 | 14.94 | 14.79 | 14.86 | 3,416,234 | -0.09(-0.60%) |
Dec 29, 2005 | 14.76 | 14.96 | 14.76 | 14.95 | 4,863,691 | +0.15(+1.05%) |
Dec 28, 2005 | 14.70 | 14.82 | 14.62 | 14.79 | 4,257,287 | +0.08(+0.58%) |
Dec 27, 2005 | 14.80 | 14.99 | 14.64 | 14.71 | 4,876,697 | -0.12(-0.81%) |
Dec 23, 2005 | 14.82 | 14.94 | 14.78 | 14.83 | 2,961,567 | -0.00(-0.01%) |
Dec 22, 2005 | 14.56 | 14.83 | 14.54 | 14.83 | 7,442,124 | +0.32(+2.20%) |
Dec 21, 2005 | 14.22 | 14.52 | 14.22 | 14.51 | 5,738,884 | +0.34(+2.37%) |
Dec 20, 2005 | 14.21 | 14.26 | 14.05 | 14.17 | 11,752,519 | -0.04(-0.30%) |
Dec 19, 2005 | 14.28 | 14.29 | 14.19 | 14.22 | 6,159,410 | -0.15(-1.02%) |
Dec 16, 2005 | 14.33 | 14.50 | 14.36 | 14.36 | 8,063,159 | +0.04(+0.26%) |
Dec 15, 2005 | 14.12 | 14.33 | 14.08 | 14.33 | 8,432,204 | +0.21(+1.46%) |
Dec 14, 2005 | 14.02 | 14.15 | 13.97 | 14.12 | 4,465,383 | +0.11(+0.80%) |
Dec 13, 2005 | 13.92 | 14.09 | 13.88 | 14.01 | 4,366,754 | +0.07(+0.52%) |
Dec 12, 2005 | 13.99 | 14.07 | 13.79 | 13.93 | 4,176,000 | -0.06(-0.41%) |
Dec 09, 2005 | 13.93 | 14.06 | 13.89 | 13.99 | 6,012,009 | +0.11(+0.81%) |
Dec 08, 2005 | 13.91 | 13.99 | 13.79 | 13.88 | 4,000,961 | +0.01(+0.11%) |
Dec 07, 2005 | 13.95 | 14.03 | 13.82 | 13.86 | 5,119,475 | -0.09(-0.67%) |
Dec 06, 2005 | 14.02 | 14.13 | 13.96 | 13.96 | 4,433,952 | -0.02(-0.17%) |
Dec 05, 2005 | 14.16 | 14.20 | 13.93 | 13.98 | 5,212,684 | -0.26(-1.84%) |
Dec 02, 2005 | 14.22 | 14.30 | 14.12 | 14.24 | 3,119,265 | -0.00(-0.03%) |
Dec 01, 2005 | 14.20 | 14.31 | 14.20 | 14.25 | 5,266,876 | +0.12(+0.88%) |
Nov 30, 2005 | 14.17 | 14.26 | 14.10 | 14.12 | 5,622,914 | -0.07(-0.51%) |
Nov 29, 2005 | 14.20 | 14.36 | 14.18 | 14.20 | 6,357,751 | +0.04(+0.25%) |
Nov 28, 2005 | 14.26 | 14.30 | 14.16 | 14.16 | 6,930,556 | -0.02(-0.14%) |
Nov 25, 2005 | 14.21 | 14.24 | 14.13 | 14.18 | 2,989,747 | +0.04(+0.31%) |
Nov 23, 2005 | 14.02 | 14.20 | 14.02 | 14.14 | 5,843,474 | +0.06(+0.42%) |
Nov 22, 2005 | 13.85 | 14.12 | 13.80 | 14.08 | 9,140,487 | +0.16(+1.15%) |
Nov 21, 2005 | 13.84 | 13.94 | 13.83 | 13.92 | 6,542,544 | +0.08(+0.56%) |
Nov 18, 2005 | 13.68 | 14.02 | 13.65 | 13.84 | 15,660,271 | +0.23(+1.68%) |
Nov 17, 2005 | 13.31 | 13.65 | 13.30 | 13.61 | 11,568,268 | +0.51(+3.89%) |
Nov 16, 2005 | 13.15 | 13.18 | 13.06 | 13.10 | 5,568,181 | -0.05(-0.35%) |
Nov 15, 2005 | 13.07 | 13.16 | 13.03 | 13.15 | 4,841,472 | +0.07(+0.52%) |
Nov 14, 2005 | 13.06 | 13.18 | 13.03 | 13.08 | 3,276,420 | +0.02(+0.18%) |
Nov 11, 2005 | 13.10 | 13.19 | 12.98 | 13.06 | 4,106,635 | -0.05(-0.35%) |
Nov 10, 2005 | 13.37 | 13.37 | 12.96 | 13.10 | 4,529,329 | +0.10(+0.74%) |
Nov 09, 2005 | 12.95 | 13.10 | 12.92 | 13.01 | 4,283,841 | +0.07(+0.57%) |
Nov 08, 2005 | 12.94 | 13.03 | 12.82 | 12.93 | 3,356,082 | -0.12(-0.90%) |
Nov 07, 2005 | 12.91 | 13.08 | 12.92 | 13.05 | 5,795,785 | +0.14(+1.10%) |
Nov 04, 2005 | 13.07 | 13.08 | 12.82 | 12.91 | 6,774,484 | -0.19(-1.48%) |
Nov 03, 2005 | 13.06 | 13.18 | 13.02 | 13.10 | 7,793,827 | +0.11(+0.87%) |
Nov 02, 2005 | 12.81 | 13.01 | 12.78 | 12.99 | 8,695,033 | +0.18(+1.40%) |