Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 21.53 | 21.83 | 21.14 | 21.40 | 435,430 | -0.18(-0.83%) |
Dec 28, 2006 | 21.58 | 21.84 | 21.51 | 21.58 | 123,776 | -0.01(-0.05%) |
Dec 27, 2006 | 21.70 | 21.96 | 21.50 | 21.59 | 154,165 | +0.04(+0.19%) |
Dec 26, 2006 | 21.51 | 22.05 | 21.51 | 21.55 | 73,096 | -0.04(-0.19%) |
Dec 22, 2006 | 21.47 | 21.65 | 21.04 | 21.59 | 192,424 | +0.09(+0.42%) |
Dec 21, 2006 | 22.14 | 22.26 | 21.46 | 21.50 | 212,442 | -0.62(-2.80%) |
Dec 20, 2006 | 22.48 | 22.48 | 21.88 | 22.12 | 173,048 | -0.27(-1.21%) |
Dec 19, 2006 | 22.24 | 22.50 | 22.00 | 22.39 | 226,409 | +0.09(+0.40%) |
Dec 18, 2006 | 22.82 | 22.90 | 22.09 | 22.30 | 360,510 | -0.40(-1.76%) |
Dec 15, 2006 | 22.84 | 23.10 | 22.50 | 22.70 | 337,455 | -0.05(-0.22%) |
Dec 14, 2006 | 23.20 | 23.50 | 22.55 | 22.75 | 415,896 | -0.35(-1.52%) |
Dec 13, 2006 | 22.24 | 23.24 | 22.24 | 23.10 | 645,180 | +1.02(+4.62%) |
Dec 12, 2006 | 21.91 | 22.45 | 21.80 | 22.08 | 1,462,756 | -1.60(-6.76%) |
Dec 11, 2006 | 24.03 | 24.46 | 23.46 | 23.68 | 362,840 | -0.13(-0.55%) |
Dec 08, 2006 | 22.89 | 24.10 | 22.55 | 23.81 | 447,308 | +0.85(+3.70%) |
Dec 07, 2006 | 23.08 | 23.41 | 22.90 | 22.96 | 186,702 | -0.02(-0.09%) |
Dec 06, 2006 | 22.61 | 23.48 | 22.42 | 22.98 | 543,484 | +0.19(+0.83%) |
Dec 05, 2006 | 22.01 | 22.95 | 22.00 | 22.79 | 460,705 | +1.04(+4.78%) |
Dec 04, 2006 | 21.30 | 21.76 | 21.28 | 21.75 | 410,255 | +0.44(+2.06%) |
Dec 01, 2006 | 21.33 | 21.45 | 20.76 | 21.31 | 328,322 | -0.16(-0.75%) |
Nov 30, 2006 | 21.87 | 22.17 | 21.25 | 21.47 | 392,100 | -0.28(-1.29%) |
Nov 29, 2006 | 21.14 | 22.31 | 20.88 | 21.75 | 572,829 | +0.89(+4.27%) |
Nov 28, 2006 | 20.26 | 20.88 | 20.03 | 20.86 | 605,276 | +0.63(+3.11%) |
Nov 27, 2006 | 20.52 | 20.72 | 20.13 | 20.23 | 386,237 | -0.29(-1.41%) |
Nov 24, 2006 | 19.85 | 20.62 | 19.84 | 20.52 | 61,160 | +0.53(+2.65%) |
Nov 22, 2006 | 20.18 | 20.18 | 19.95 | 19.99 | 159,854 | -0.07(-0.35%) |
Nov 21, 2006 | 20.18 | 20.23 | 19.97 | 20.06 | 169,967 | -0.08(-0.40%) |
Nov 20, 2006 | 20.22 | 20.29 | 19.96 | 20.14 | 149,778 | -0.16(-0.79%) |
Nov 17, 2006 | 20.19 | 20.30 | 19.77 | 20.30 | 117,090 | +0.11(+0.54%) |
Nov 16, 2006 | 20.44 | 20.49 | 20.10 | 20.19 | 166,280 | -0.18(-0.88%) |
Nov 15, 2006 | 20.05 | 20.38 | 19.91 | 20.37 | 236,744 | +0.38(+1.90%) |
Nov 14, 2006 | 20.05 | 20.20 | 19.17 | 19.99 | 403,136 | -0.07(-0.35%) |
Nov 13, 2006 | 19.48 | 20.89 | 19.46 | 20.06 | 688,951 | +0.66(+3.40%) |
Nov 10, 2006 | 19.21 | 19.47 | 18.81 | 19.40 | 334,958 | +0.14(+0.73%) |
Nov 09, 2006 | 19.52 | 19.69 | 19.01 | 19.26 | 345,184 | -0.29(-1.48%) |
Nov 08, 2006 | 19.00 | 19.63 | 18.77 | 19.55 | 284,169 | +0.09(+0.46%) |
Nov 07, 2006 | 19.20 | 19.81 | 19.07 | 19.46 | 321,144 | +0.39(+2.05%) |
Nov 06, 2006 | 18.84 | 19.31 | 18.39 | 19.07 | 566,135 | +0.59(+3.19%) |
Nov 03, 2006 | 18.45 | 18.92 | 17.71 | 18.48 | 648,377 | -0.56(-2.94%) |
Nov 02, 2006 | 19.00 | 19.35 | 18.75 | 19.04 | 402,546 | -0.24(-1.24%) |
Nov 01, 2006 | 19.60 | 19.79 | 19.00 | 19.28 | 624,076 | -0.44(-2.23%) |
Oct 31, 2006 | 20.71 | 21.49 | 19.38 | 19.72 | 3,775,403 | +3.12(+18.80%) |
Oct 30, 2006 | 16.67 | 16.77 | 16.35 | 16.60 | 322,721 | -0.21(-1.25%) |
Oct 27, 2006 | 17.03 | 17.28 | 16.70 | 16.81 | 247,491 | -0.20(-1.18%) |
Oct 26, 2006 | 16.64 | 17.05 | 16.40 | 17.01 | 156,532 | +0.51(+3.09%) |
Oct 25, 2006 | 16.79 | 16.80 | 16.27 | 16.50 | 233,035 | -0.29(-1.73%) |
Oct 24, 2006 | 17.20 | 17.24 | 16.58 | 16.79 | 148,296 | -0.37(-2.16%) |
Oct 23, 2006 | 17.22 | 17.34 | 16.96 | 17.16 | 157,107 | +0.09(+0.53%) |
Oct 20, 2006 | 17.45 | 17.45 | 16.84 | 17.07 | 198,131 | -0.24(-1.39%) |
Oct 19, 2006 | 16.87 | 17.37 | 16.77 | 17.31 | 236,524 | +0.47(+2.79%) |
Oct 18, 2006 | 16.55 | 16.99 | 16.55 | 16.84 | 216,251 | +0.23(+1.38%) |
Oct 17, 2006 | 16.38 | 16.82 | 16.12 | 16.61 | 169,184 | +0.06(+0.36%) |
Oct 16, 2006 | 16.16 | 16.66 | 15.80 | 16.55 | 215,040 | +0.42(+2.60%) |
Oct 13, 2006 | 16.46 | 16.47 | 16.02 | 16.13 | 255,899 | -0.41(-2.48%) |
Oct 12, 2006 | 16.47 | 16.54 | 15.87 | 16.54 | 221,979 | +0.05(+0.30%) |
Oct 11, 2006 | 17.12 | 17.20 | 15.78 | 16.49 | 617,659 | -0.60(-3.51%) |
Oct 10, 2006 | 16.83 | 17.10 | 16.70 | 17.09 | 316,020 | +0.30(+1.79%) |
Oct 09, 2006 | 16.25 | 16.93 | 16.14 | 16.79 | 534,721 | +0.58(+3.58%) |
Oct 06, 2006 | 15.72 | 16.24 | 15.52 | 16.21 | 300,122 | +0.49(+3.12%) |
Oct 05, 2006 | 14.96 | 15.85 | 14.78 | 15.72 | 329,888 | +0.80(+5.36%) |
Oct 04, 2006 | 14.35 | 14.97 | 14.35 | 14.92 | 453,791 | +0.60(+4.19%) |
Oct 03, 2006 | 14.20 | 14.71 | 13.77 | 14.32 | 238,331 | +0.21(+1.49%) |
Oct 02, 2006 | 14.65 | 14.67 | 13.97 | 14.11 | 179,215 | -0.30(-2.08%) |
Sep 29, 2006 | 14.40 | 14.75 | 14.34 | 14.41 | 224,293 | -0.07(-0.48%) |
Sep 28, 2006 | 14.80 | 14.85 | 13.94 | 14.48 | 343,777 | -0.02(-0.14%) |
Sep 27, 2006 | 13.97 | 14.50 | 13.97 | 14.50 | 228,206 | +0.39(+2.76%) |
Sep 26, 2006 | 13.70 | 14.16 | 13.65 | 14.11 | 198,314 | +0.47(+3.45%) |
Sep 25, 2006 | 13.25 | 13.74 | 13.05 | 13.64 | 106,895 | +0.46(+3.49%) |
Sep 22, 2006 | 13.39 | 13.42 | 12.89 | 13.18 | 151,913 | -0.30(-2.23%) |
Sep 21, 2006 | 14.20 | 14.31 | 13.42 | 13.48 | 243,743 | -0.54(-3.85%) |
Sep 20, 2006 | 13.70 | 14.16 | 13.62 | 14.02 | 161,237 | +0.48(+3.55%) |
Sep 19, 2006 | 13.92 | 13.97 | 13.41 | 13.54 | 115,536 | -0.43(-3.08%) |
Sep 18, 2006 | 14.50 | 14.50 | 13.80 | 13.97 | 180,516 | -0.54(-3.72%) |
Sep 15, 2006 | 14.20 | 14.58 | 13.82 | 14.51 | 294,848 | +0.49(+3.50%) |
Sep 14, 2006 | 14.39 | 14.42 | 13.87 | 14.02 | 247,969 | -0.36(-2.50%) |
Sep 13, 2006 | 14.12 | 14.45 | 13.96 | 14.38 | 216,608 | +0.33(+2.35%) |
Sep 12, 2006 | 13.79 | 14.15 | 13.66 | 14.05 | 158,519 | +0.36(+2.63%) |
Sep 11, 2006 | 14.02 | 14.04 | 13.54 | 13.69 | 154,471 | -0.33(-2.35%) |
Sep 08, 2006 | 13.96 | 14.42 | 13.82 | 14.02 | 163,048 | +0.15(+1.08%) |
Sep 07, 2006 | 13.87 | 14.10 | 13.77 | 13.87 | 161,000 | -0.03(-0.22%) |
Sep 06, 2006 | 14.16 | 14.16 | 13.88 | 13.90 | 257,288 | -0.36(-2.52%) |
Sep 05, 2006 | 15.38 | 15.38 | 14.17 | 14.26 | 302,089 | -0.02(-0.14%) |
Sep 01, 2006 | 13.07 | 15.10 | 13.00 | 14.28 | 595,376 | +1.26(+9.68%) |
Aug 31, 2006 | 12.85 | 13.30 | 12.80 | 13.02 | 140,644 | +0.23(+1.80%) |
Aug 30, 2006 | 13.03 | 13.03 | 12.54 | 12.79 | 175,184 | -0.26(-1.99%) |
Aug 29, 2006 | 12.67 | 13.15 | 12.67 | 13.05 | 205,946 | +0.38(+3.00%) |
Aug 28, 2006 | 12.78 | 13.00 | 12.67 | 12.67 | 116,916 | -0.06(-0.47%) |
Aug 25, 2006 | 12.55 | 12.89 | 12.30 | 12.73 | 147,740 | +0.11(+0.87%) |
Aug 24, 2006 | 12.78 | 12.99 | 12.53 | 12.62 | 108,705 | -0.20(-1.56%) |
Aug 23, 2006 | 13.19 | 13.32 | 12.77 | 12.82 | 120,598 | -0.30(-2.29%) |
Aug 22, 2006 | 13.27 | 13.48 | 13.04 | 13.12 | 86,150 | -0.27(-2.02%) |
Aug 21, 2006 | 13.11 | 13.60 | 12.79 | 13.39 | 132,736 | +0.27(+2.06%) |
Aug 18, 2006 | 13.05 | 13.24 | 12.59 | 13.12 | 144,588 | +0.14(+1.08%) |
Aug 17, 2006 | 12.76 | 13.32 | 12.71 | 12.98 | 174,733 | +0.13(+1.01%) |
Aug 16, 2006 | 12.70 | 12.89 | 12.62 | 12.85 | 129,054 | +0.27(+2.15%) |
Aug 15, 2006 | 12.37 | 12.58 | 12.04 | 12.58 | 123,920 | +0.47(+3.88%) |
Aug 14, 2006 | 11.97 | 12.39 | 11.71 | 12.11 | 107,236 | +0.29(+2.45%) |
Aug 11, 2006 | 11.66 | 12.11 | 11.62 | 11.82 | 196,567 | +0.10(+0.85%) |
Aug 10, 2006 | 11.78 | 11.85 | 11.52 | 11.72 | 130,131 | -0.10(-0.85%) |
Aug 09, 2006 | 12.43 | 12.67 | 11.73 | 11.82 | 230,280 | -0.46(-3.75%) |
Aug 08, 2006 | 12.50 | 12.85 | 12.17 | 12.28 | 118,971 | -0.30(-2.38%) |
Aug 07, 2006 | 12.45 | 12.65 | 12.25 | 12.58 | 125,266 | +0.01(+0.08%) |
Aug 04, 2006 | 13.12 | 13.25 | 12.21 | 12.57 | 254,975 | -0.30(-2.33%) |
Aug 03, 2006 | 12.38 | 13.04 | 12.00 | 12.87 | 161,630 | +0.32(+2.55%) |
Aug 02, 2006 | 12.92 | 13.32 | 12.41 | 12.55 | 167,113 | -0.24(-1.88%) |
Aug 01, 2006 | 12.73 | 12.99 | 12.33 | 12.79 | 225,316 | +0.02(+0.16%) |
Jul 31, 2006 | 12.21 | 12.85 | 12.19 | 12.77 | 234,849 | +0.37(+2.98%) |
Jul 28, 2006 | 12.21 | 12.52 | 12.00 | 12.40 | 301,794 | +0.35(+2.90%) |
Jul 27, 2006 | 12.56 | 12.65 | 11.94 | 12.05 | 347,110 | -0.39(-3.14%) |
Jul 26, 2006 | 12.80 | 12.80 | 12.09 | 12.44 | 530,050 | -0.16(-1.27%) |
Jul 25, 2006 | 12.11 | 12.91 | 11.88 | 12.60 | 438,362 | +0.45(+3.70%) |
Jul 24, 2006 | 11.74 | 12.17 | 11.74 | 12.15 | 219,994 | +0.54(+4.65%) |
Jul 21, 2006 | 11.78 | 11.91 | 11.29 | 11.61 | 282,331 | -0.26(-2.19%) |
Jul 20, 2006 | 12.93 | 12.94 | 11.87 | 11.87 | 187,356 | -0.97(-7.55%) |
Jul 19, 2006 | 11.97 | 12.98 | 11.97 | 12.84 | 281,421 | +0.89(+7.45%) |
Jul 18, 2006 | 11.76 | 12.00 | 11.52 | 11.95 | 283,325 | +0.21(+1.79%) |
Jul 17, 2006 | 12.55 | 12.81 | 11.68 | 11.74 | 296,914 | -0.81(-6.45%) |
Jul 14, 2006 | 12.66 | 12.71 | 12.30 | 12.55 | 189,065 | -0.17(-1.34%) |
Jul 13, 2006 | 13.30 | 13.45 | 12.71 | 12.72 | 181,417 | -0.72(-5.36%) |
Jul 12, 2006 | 13.92 | 14.00 | 13.37 | 13.44 | 112,807 | -0.55(-3.93%) |
Jul 11, 2006 | 13.44 | 14.14 | 13.38 | 13.99 | 188,415 | +0.50(+3.71%) |
Jul 10, 2006 | 14.00 | 14.00 | 13.30 | 13.49 | 204,976 | -0.42(-3.02%) |
Jul 07, 2006 | 14.35 | 14.53 | 13.91 | 13.91 | 196,415 | -0.54(-3.74%) |
Jul 06, 2006 | 14.68 | 14.68 | 14.35 | 14.45 | 315,359 | -0.35(-2.36%) |
Jul 05, 2006 | 15.31 | 15.41 | 14.59 | 14.80 | 273,675 | -0.72(-4.64%) |
Jul 03, 2006 | 15.32 | 15.52 | 14.98 | 15.52 | 131,662 | +0.44(+2.92%) |
Jun 30, 2006 | 15.42 | 15.76 | 15.06 | 15.08 | 3,278,125 | -0.26(-1.69%) |
Jun 29, 2006 | 14.70 | 15.48 | 14.50 | 15.34 | 421,600 | +0.78(+5.36%) |
Jun 28, 2006 | 14.28 | 14.72 | 14.21 | 14.56 | 114,144 | +0.35(+2.46%) |
Jun 27, 2006 | 14.47 | 14.55 | 13.97 | 14.21 | 182,170 | -0.30(-2.07%) |
Jun 26, 2006 | 14.62 | 14.69 | 14.45 | 14.51 | 66,800 | +0.01(+0.07%) |
Jun 23, 2006 | 14.58 | 14.95 | 14.34 | 14.50 | 259,579 | +0.03(+0.21%) |
Jun 22, 2006 | 14.61 | 14.73 | 14.09 | 14.47 | 243,978 | -0.17(-1.16%) |
Jun 21, 2006 | 14.46 | 14.75 | 14.30 | 14.64 | 198,229 | +0.21(+1.46%) |
Jun 20, 2006 | 14.38 | 14.50 | 14.17 | 14.43 | 164,594 | +0.21(+1.48%) |
Jun 19, 2006 | 14.09 | 15.30 | 13.50 | 14.22 | 284,522 | +0.13(+0.92%) |
Jun 16, 2006 | 13.98 | 14.16 | 13.75 | 14.09 | 131,760 | +0.12(+0.86%) |
Jun 15, 2006 | 13.27 | 14.00 | 13.16 | 13.97 | 147,747 | +0.73(+5.51%) |
Jun 14, 2006 | 13.72 | 13.80 | 12.82 | 13.24 | 257,674 | -0.50(-3.64%) |
Jun 13, 2006 | 14.30 | 14.30 | 13.74 | 13.74 | 192,923 | -0.49(-3.44%) |
Jun 12, 2006 | 14.35 | 14.46 | 14.12 | 14.23 | 176,473 | -0.18(-1.25%) |
Jun 09, 2006 | 15.08 | 15.09 | 14.21 | 14.41 | 799,659 | -0.66(-4.38%) |
Jun 08, 2006 | 15.00 | 15.12 | 14.98 | 15.07 | 402,578 | +0.07(+0.47%) |
Jun 07, 2006 | 15.43 | 15.43 | 15.00 | 15.00 | 164,479 | -0.35(-2.28%) |
Jun 06, 2006 | 15.56 | 15.56 | 15.00 | 15.35 | 485,068 | +0.13(+0.85%) |
Jun 05, 2006 | 15.29 | 15.57 | 15.17 | 15.22 | 114,917 | -0.19(-1.23%) |
Jun 02, 2006 | 14.92 | 15.48 | 14.83 | 15.41 | 195,878 | +0.67(+4.55%) |
Jun 01, 2006 | 14.82 | 14.82 | 14.48 | 14.74 | 235,493 | -0.05(-0.34%) |
May 31, 2006 | 15.00 | 15.15 | 14.78 | 14.79 | 151,905 | -0.20(-1.33%) |
May 30, 2006 | 15.06 | 15.48 | 14.95 | 14.99 | 333,644 | -0.07(-0.46%) |
May 26, 2006 | 14.81 | 15.24 | 14.78 | 15.06 | 169,708 | +0.35(+2.38%) |
May 25, 2006 | 13.85 | 14.74 | 13.80 | 14.71 | 226,219 | +0.92(+6.67%) |
May 24, 2006 | 13.69 | 13.92 | 13.10 | 13.79 | 337,933 | +0.28(+2.07%) |
May 23, 2006 | 13.89 | 14.38 | 13.44 | 13.51 | 329,821 | -0.45(-3.22%) |
May 22, 2006 | 14.70 | 14.71 | 13.82 | 13.96 | 595,215 | -0.90(-6.06%) |
May 19, 2006 | 15.05 | 15.05 | 14.30 | 14.86 | 414,002 | -0.14(-0.93%) |
May 18, 2006 | 15.08 | 15.64 | 14.93 | 15.00 | 267,114 | -0.01(-0.07%) |
May 17, 2006 | 14.91 | 15.12 | 14.87 | 15.01 | 235,900 | -0.01(-0.07%) |
May 16, 2006 | 14.99 | 15.12 | 14.95 | 15.02 | 147,169 | -0.01(-0.07%) |
May 15, 2006 | 14.96 | 15.44 | 14.95 | 15.03 | 267,361 | -0.04(-0.27%) |
May 12, 2006 | 16.11 | 16.21 | 14.90 | 15.07 | 337,354 | -1.15(-7.09%) |
May 11, 2006 | 16.90 | 17.13 | 16.18 | 16.22 | 247,879 | -0.63(-3.74%) |
May 10, 2006 | 16.15 | 16.95 | 16.10 | 16.85 | 370,162 | +0.70(+4.33%) |
May 09, 2006 | 16.14 | 16.23 | 15.94 | 16.15 | 248,723 | +0.09(+0.56%) |
May 08, 2006 | 15.74 | 16.10 | 15.71 | 16.06 | 216,944 | +0.35(+2.23%) |
May 05, 2006 | 15.40 | 15.80 | 15.05 | 15.71 | 160,201 | +0.39(+2.55%) |
May 04, 2006 | 14.42 | 15.49 | 14.29 | 15.32 | 643,550 | +0.91(+6.32%) |
May 03, 2006 | 14.27 | 14.42 | 14.12 | 14.41 | 192,186 | +0.08(+0.56%) |
May 02, 2006 | 14.72 | 14.93 | 14.15 | 14.33 | 224,851 | -0.35(-2.38%) |
May 01, 2006 | 15.39 | 15.75 | 14.48 | 14.68 | 231,635 | -0.70(-4.55%) |
Apr 28, 2006 | 15.74 | 15.75 | 15.26 | 15.38 | 162,100 | -0.34(-2.16%) |
Apr 27, 2006 | 14.70 | 15.83 | 14.45 | 15.72 | 247,686 | +0.91(+6.14%) |
Apr 26, 2006 | 15.09 | 15.15 | 14.78 | 14.81 | 278,181 | -0.19(-1.27%) |
Apr 25, 2006 | 15.18 | 15.26 | 14.69 | 15.00 | 234,343 | -0.26(-1.70%) |
Apr 24, 2006 | 15.44 | 15.57 | 15.20 | 15.26 | 135,122 | -0.25(-1.61%) |
Apr 21, 2006 | 15.44 | 15.77 | 15.25 | 15.51 | 102,131 | +0.16(+1.04%) |
Apr 20, 2006 | 15.96 | 16.00 | 15.20 | 15.35 | 281,713 | -0.66(-4.12%) |
Apr 19, 2006 | 14.60 | 16.36 | 14.38 | 16.01 | 711,898 | +1.41(+9.66%) |
Apr 18, 2006 | 14.10 | 14.73 | 14.08 | 14.60 | 476,409 | +0.36(+2.53%) |
Apr 17, 2006 | 15.00 | 15.06 | 14.21 | 14.24 | 341,381 | -0.84(-5.57%) |
Apr 13, 2006 | 15.07 | 15.30 | 14.90 | 15.08 | 167,303 | -0.17(-1.11%) |
Apr 12, 2006 | 15.10 | 15.79 | 15.15 | 15.25 | 209,946 | +0.15(+0.99%) |
Apr 11, 2006 | 15.08 | 15.76 | 14.80 | 15.10 | 457,585 | +0.02(+0.13%) |
Apr 10, 2006 | 15.98 | 16.03 | 15.01 | 15.08 | 356,711 | -0.92(-5.75%) |
Apr 07, 2006 | 16.30 | 16.48 | 15.63 | 16.00 | 251,370 | -0.31(-1.90%) |
Apr 06, 2006 | 16.65 | 16.66 | 16.01 | 16.31 | 202,713 | -0.26(-1.57%) |
Apr 05, 2006 | 17.26 | 17.36 | 16.22 | 16.57 | 238,404 | -0.73(-4.22%) |
Apr 04, 2006 | 16.93 | 17.36 | 16.88 | 17.30 | 124,815 | +0.34(+2.00%) |
Apr 03, 2006 | 17.61 | 17.63 | 16.90 | 16.96 | 148,047 | -0.63(-3.58%) |
Mar 31, 2006 | 17.61 | 17.70 | 16.95 | 17.59 | 316,714 | +0.09(+0.51%) |
Mar 30, 2006 | 18.21 | 18.25 | 17.24 | 17.50 | 348,187 | -0.79(-4.32%) |
Mar 29, 2006 | 17.65 | 18.39 | 17.60 | 18.29 | 254,690 | +0.60(+3.39%) |
Mar 28, 2006 | 17.50 | 17.86 | 17.45 | 17.69 | 180,494 | +0.24(+1.38%) |
Mar 27, 2006 | 18.26 | 18.26 | 17.38 | 17.45 | 417,233 | +0.40(+2.35%) |
Mar 24, 2006 | 17.10 | 17.18 | 16.81 | 17.05 | 119,147 | -0.03(-0.18%) |
Mar 23, 2006 | 17.29 | 17.29 | 16.88 | 17.08 | 151,400 | -0.15(-0.87%) |
Mar 22, 2006 | 17.40 | 17.41 | 16.78 | 17.23 | 153,400 | -0.06(-0.35%) |
Mar 21, 2006 | 16.82 | 17.72 | 16.81 | 17.29 | 476,531 | +0.40(+2.37%) |
Mar 20, 2006 | 16.85 | 17.01 | 16.65 | 16.89 | 135,646 | +0.10(+0.60%) |
Mar 17, 2006 | 16.76 | 16.81 | 16.52 | 16.79 | 126,129 | -0.10(-0.59%) |
Mar 16, 2006 | 16.91 | 17.24 | 16.63 | 16.89 | 186,572 | +0.10(+0.60%) |
Mar 15, 2006 | 16.87 | 17.00 | 16.62 | 16.79 | 179,664 | -0.01(-0.06%) |
Mar 14, 2006 | 16.66 | 16.85 | 16.52 | 16.80 | 162,420 | +0.20(+1.20%) |
Mar 13, 2006 | 16.15 | 16.65 | 16.15 | 16.60 | 288,744 | +0.44(+2.72%) |
Mar 10, 2006 | 16.61 | 16.66 | 16.04 | 16.16 | 205,678 | -0.39(-2.36%) |
Mar 09, 2006 | 16.48 | 16.95 | 16.42 | 16.55 | 170,749 | +0.09(+0.55%) |
Mar 08, 2006 | 16.33 | 16.49 | 15.80 | 16.46 | 385,668 | +0.10(+0.61%) |
Mar 07, 2006 | 17.10 | 17.10 | 16.31 | 16.36 | 491,168 | -0.76(-4.44%) |
Mar 06, 2006 | 17.22 | 17.42 | 16.99 | 17.12 | 402,073 | +0.08(+0.47%) |
Mar 03, 2006 | 16.15 | 17.20 | 16.12 | 17.04 | 838,673 | +0.81(+4.99%) |
Mar 02, 2006 | 16.49 | 16.49 | 15.55 | 16.23 | 425,534 | -0.06(-0.37%) |
Mar 01, 2006 | 16.28 | 16.49 | 15.12 | 16.29 | 592,843 | +0.21(+1.31%) |
Feb 28, 2006 | 15.74 | 16.30 | 15.75 | 16.08 | 570,267 | +0.34(+2.16%) |
Feb 27, 2006 | 14.98 | 16.32 | 14.90 | 15.74 | 1,217,715 | +1.02(+6.93%) |
Feb 24, 2006 | 14.85 | 15.00 | 14.60 | 14.72 | 374,973 | -0.13(-0.88%) |
Feb 23, 2006 | 15.67 | 15.69 | 14.73 | 14.85 | 479,390 | -0.82(-5.23%) |
Feb 22, 2006 | 15.50 | 15.98 | 14.77 | 15.67 | 728,799 | +0.21(+1.36%) |
Feb 21, 2006 | 15.28 | 15.50 | 14.55 | 15.46 | 897,887 | +1.42(+10.11%) |
Feb 17, 2006 | 13.29 | 14.22 | 13.17 | 14.04 | 363,762 | +0.69(+5.17%) |
Feb 16, 2006 | 13.14 | 13.47 | 13.00 | 13.35 | 386,000 | -0.22(-1.62%) |
Feb 15, 2006 | 13.43 | 13.76 | 13.03 | 13.57 | 667,783 | +0.37(+2.80%) |
Feb 14, 2006 | 12.34 | 13.62 | 12.27 | 13.20 | 1,054,709 | +1.07(+8.82%) |
Feb 13, 2006 | 12.49 | 12.49 | 12.02 | 12.13 | 203,991 | +0.22(+1.85%) |
Feb 10, 2006 | 12.05 | 12.22 | 11.48 | 11.91 | 316,153 | -0.11(-0.92%) |
Feb 09, 2006 | 12.25 | 12.56 | 12.00 | 12.02 | 180,608 | -0.15(-1.23%) |
Feb 08, 2006 | 12.84 | 12.84 | 12.11 | 12.17 | 282,876 | -0.57(-4.47%) |
Feb 07, 2006 | 13.00 | 13.09 | 12.69 | 12.74 | 321,768 | -0.21(-1.62%) |
Feb 06, 2006 | 12.95 | 13.10 | 12.88 | 12.95 | 404,299 | +0.19(+1.49%) |
Feb 03, 2006 | 13.02 | 13.20 | 12.73 | 12.76 | 301,738 | -0.24(-1.85%) |
Feb 02, 2006 | 12.79 | 13.09 | 12.65 | 13.00 | 499,599 | +0.25(+1.96%) |
Feb 01, 2006 | 13.30 | 13.37 | 12.56 | 12.75 | 1,750,411 | -0.69(-5.13%) |
Jan 31, 2006 | 12.70 | 13.54 | 12.50 | 13.44 | 363,448 | +0.76(+5.99%) |
Jan 30, 2006 | 13.12 | 13.20 | 12.38 | 12.68 | 460,286 | -0.51(-3.87%) |
Jan 27, 2006 | 13.32 | 13.63 | 13.15 | 13.19 | 143,803 | -0.09(-0.68%) |
Jan 26, 2006 | 13.95 | 13.99 | 13.21 | 13.28 | 135,015 | -0.41(-2.99%) |
Jan 25, 2006 | 13.75 | 13.80 | 13.64 | 13.69 | 86,245 | +0.07(+0.51%) |
Jan 24, 2006 | 14.65 | 14.65 | 13.59 | 13.62 | 247,165 | -1.04(-7.09%) |
Jan 23, 2006 | 14.95 | 15.43 | 14.66 | 14.66 | 137,228 | -0.33(-2.20%) |
Jan 20, 2006 | 14.98 | 15.19 | 14.66 | 14.99 | 232,350 | +0.18(+1.22%) |
Jan 19, 2006 | 14.49 | 14.81 | 14.40 | 14.81 | 207,545 | +0.36(+2.49%) |
Jan 18, 2006 | 14.05 | 14.47 | 14.04 | 14.45 | 159,438 | +0.10(+0.70%) |
Jan 17, 2006 | 14.30 | 14.50 | 14.25 | 14.35 | 150,157 | +0.18(+1.27%) |
Jan 13, 2006 | 14.20 | 14.30 | 14.10 | 14.17 | 84,380 | +0.00(+0.00%) |
Jan 12, 2006 | 14.50 | 14.60 | 14.10 | 14.17 | 118,800 | -0.23(-1.60%) |
Jan 11, 2006 | 14.38 | 14.49 | 13.87 | 14.40 | 269,845 | -0.05(-0.35%) |
Jan 10, 2006 | 13.70 | 14.50 | 13.70 | 14.45 | 207,474 | +0.48(+3.44%) |
Jan 09, 2006 | 13.10 | 14.69 | 13.10 | 13.97 | 341,704 | +0.95(+7.30%) |
Jan 06, 2006 | 13.27 | 13.39 | 12.93 | 13.02 | 126,184 | -0.12(-0.91%) |
Jan 05, 2006 | 13.14 | 13.17 | 12.89 | 13.14 | 145,390 | +0.16(+1.23%) |
Jan 04, 2006 | 13.22 | 13.22 | 12.83 | 12.98 | 98,926 | +0.02(+0.15%) |