Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.72 | 14.72 | 14.71 | 14.72 | 2,404 | -0.22(-1.45%) |
Dec 28, 2006 | 14.95 | 14.96 | 14.64 | 14.94 | 2,337 | +0.34(+2.34%) |
Dec 27, 2006 | 14.60 | 14.60 | 14.60 | 14.60 | 120 | -0.02(-0.11%) |
Dec 26, 2006 | 14.60 | 14.81 | 14.56 | 14.61 | 3,012 | -0.15(-1.01%) |
Dec 22, 2006 | 14.52 | 14.84 | 14.52 | 14.76 | 2,644 | +0.42(+2.90%) |
Dec 21, 2006 | 14.76 | 14.76 | 14.35 | 14.35 | 16,558 | -0.27(-1.82%) |
Dec 20, 2006 | 14.76 | 14.89 | 14.61 | 14.61 | 2,641 | -0.07(-0.45%) |
Dec 19, 2006 | 14.86 | 14.93 | 14.68 | 14.68 | 4,783 | -0.05(-0.34%) |
Dec 18, 2006 | 14.85 | 14.85 | 14.56 | 14.73 | 3,644 | -0.12(-0.78%) |
Dec 15, 2006 | 14.61 | 14.85 | 14.61 | 14.85 | 1,936 | +0.29(+2.00%) |
Dec 14, 2006 | 14.68 | 14.79 | 14.53 | 14.56 | 5,845 | -0.29(-1.96%) |
Dec 13, 2006 | 14.76 | 14.85 | 14.76 | 14.85 | 1,220 | -0.40(-2.62%) |
Dec 12, 2006 | 15.30 | 15.30 | 15.16 | 15.25 | 601 | +0.49(+3.34%) |
Dec 11, 2006 | 14.62 | 14.75 | 14.57 | 14.75 | 2,164 | -0.02(-0.17%) |
Dec 08, 2006 | 14.97 | 14.97 | 14.66 | 14.78 | 2,725 | -0.36(-2.37%) |
Dec 07, 2006 | 15.39 | 15.45 | 15.10 | 15.14 | 1,804 | -0.53(-3.40%) |
Dec 06, 2006 | 15.14 | 15.85 | 15.14 | 15.67 | 6,140 | +0.66(+4.38%) |
Dec 05, 2006 | 15.10 | 15.14 | 15.01 | 15.01 | 4,110 | -0.09(-0.61%) |
Dec 04, 2006 | 15.30 | 15.30 | 15.10 | 15.10 | 3,224 | -0.20(-1.30%) |
Dec 01, 2006 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) |
Nov 30, 2006 | 15.28 | 15.30 | 15.28 | 15.30 | 240 | +0.04(+0.27%) |
Nov 29, 2006 | 15.20 | 15.33 | 15.20 | 15.26 | 601 | +0.12(+0.82%) |
Nov 28, 2006 | 15.60 | 15.60 | 15.14 | 15.14 | 6,860 | -0.47(-2.99%) |
Nov 27, 2006 | 15.60 | 15.60 | 15.60 | 15.60 | 865 | -0.41(-2.55%) |
Nov 24, 2006 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 16.04 | 16.18 | 15.89 | 16.01 | 2,219 | +0.22(+1.37%) |
Nov 21, 2006 | 15.85 | 15.85 | 15.80 | 15.80 | 601 | -0.01(-0.05%) |
Nov 20, 2006 | 15.80 | 15.97 | 15.80 | 15.80 | 901 | +0.25(+1.60%) |
Nov 17, 2006 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | +0.00(+0.00%) |
Nov 16, 2006 | 15.72 | 15.75 | 15.30 | 15.55 | 4,693 | -0.22(-1.42%) |
Nov 15, 2006 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | +0.00(+0.00%) |
Nov 14, 2006 | 15.80 | 16.14 | 15.77 | 15.78 | 12,272 | +0.00(+0.00%) |
Nov 13, 2006 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | +0.00(+0.00%) |
Nov 10, 2006 | 15.97 | 15.97 | 15.78 | 15.78 | 360 | +0.06(+0.37%) |
Nov 09, 2006 | 15.72 | 15.72 | 15.72 | 15.72 | 0 | +0.00(+0.00%) |
Nov 08, 2006 | 15.80 | 15.80 | 15.68 | 15.72 | 4,407 | -0.04(-0.26%) |
Nov 07, 2006 | 15.60 | 15.85 | 15.60 | 15.76 | 1,642 | -0.17(-1.10%) |
Nov 06, 2006 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | +0.00(+0.00%) |
Nov 03, 2006 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | +0.00(+0.00%) |
Nov 02, 2006 | 16.08 | 16.08 | 15.94 | 15.94 | 532 | -0.10(-0.62%) |
Nov 01, 2006 | 15.85 | 16.04 | 15.85 | 16.04 | 240 | +0.31(+1.96%) |
Oct 31, 2006 | 15.73 | 15.73 | 15.73 | 15.73 | 144 | -0.17(-1.10%) |
Oct 30, 2006 | 16.04 | 16.04 | 15.80 | 15.90 | 1,976 | +0.27(+1.70%) |
Oct 27, 2006 | 15.64 | 15.64 | 15.64 | 15.64 | 120 | +0.05(+0.32%) |
Oct 26, 2006 | 15.60 | 15.61 | 15.59 | 15.59 | 2,152 | -0.07(-0.48%) |
Oct 25, 2006 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | +0.00(+0.00%) |
Oct 24, 2006 | 15.61 | 15.66 | 15.61 | 15.66 | 391 | -0.04(-0.26%) |
Oct 23, 2006 | 16.23 | 16.48 | 15.67 | 15.70 | 17,597 | -0.87(-5.22%) |
Oct 20, 2006 | 16.57 | 16.57 | 16.57 | 16.57 | 240 | +0.28(+1.74%) |
Oct 19, 2006 | 16.29 | 16.29 | 16.29 | 16.29 | 0 | +0.00(+0.00%) |
Oct 18, 2006 | 16.58 | 16.61 | 15.97 | 16.29 | 1,171 | -0.41(-2.44%) |
Oct 17, 2006 | 16.69 | 16.69 | 16.69 | 16.69 | 241 | -0.27(-1.62%) |
Oct 16, 2006 | 17.07 | 17.07 | 16.96 | 16.97 | 1,731 | -0.04(-0.24%) |
Oct 13, 2006 | 16.38 | 17.01 | 15.81 | 17.01 | 3,531 | +1.20(+7.58%) |
Oct 12, 2006 | 16.02 | 16.02 | 15.81 | 15.81 | 3,853 | -0.20(-1.25%) |
Oct 11, 2006 | 16.40 | 16.40 | 16.01 | 16.01 | 7,384 | -0.42(-2.58%) |
Oct 10, 2006 | 16.97 | 16.97 | 16.44 | 16.44 | 1,351 | -0.06(-0.35%) |
Oct 09, 2006 | 16.49 | 16.49 | 16.49 | 16.49 | 601 | -0.22(-1.34%) |
Oct 06, 2006 | 16.96 | 16.96 | 16.39 | 16.72 | 2,208 | +0.08(+0.50%) |
Oct 05, 2006 | 16.64 | 16.64 | 16.64 | 16.64 | 240 | -0.30(-1.77%) |
Oct 04, 2006 | 16.93 | 16.93 | 16.93 | 16.93 | 0 | +0.00(+0.00%) |
Oct 03, 2006 | 16.98 | 16.98 | 16.91 | 16.93 | 961 | -0.45(-2.58%) |
Oct 02, 2006 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | +0.00(+0.00%) |
Sep 29, 2006 | 17.47 | 17.52 | 17.38 | 17.38 | 852 | +0.35(+2.05%) |
Sep 28, 2006 | 16.64 | 17.03 | 16.64 | 17.03 | 1,202 | +0.40(+2.40%) |
Sep 27, 2006 | 16.65 | 16.68 | 16.64 | 16.64 | 2,404 | -0.46(-2.70%) |
Sep 26, 2006 | 17.10 | 17.10 | 17.10 | 17.10 | 120 | +0.00(+0.02%) |
Sep 25, 2006 | 17.44 | 17.44 | 17.09 | 17.09 | 405 | -0.77(-4.33%) |
Sep 22, 2006 | 17.49 | 17.87 | 17.48 | 17.87 | 480 | +0.57(+3.27%) |
Sep 21, 2006 | 17.62 | 17.66 | 17.30 | 17.30 | 1,082 | +0.31(+1.81%) |
Sep 20, 2006 | 16.71 | 16.99 | 16.71 | 16.99 | 1,317 | +0.28(+1.69%) |
Sep 19, 2006 | 16.71 | 16.71 | 16.71 | 16.71 | 432 | -0.01(-0.05%) |
Sep 18, 2006 | 16.71 | 16.76 | 16.71 | 16.72 | 993 | -0.23(-1.35%) |
Sep 15, 2006 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | +0.00(+0.00%) |
Sep 14, 2006 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | +0.00(+0.00%) |
Sep 13, 2006 | 16.95 | 16.95 | 16.95 | 16.95 | 120 | +0.23(+1.37%) |
Sep 12, 2006 | 16.78 | 16.78 | 16.72 | 16.72 | 1,120 | -0.12(-0.74%) |
Sep 11, 2006 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.00(+0.00%) |
Sep 08, 2006 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.00(+0.00%) |
Sep 07, 2006 | 16.72 | 16.84 | 16.72 | 16.84 | 721 | -0.02(-0.15%) |
Sep 06, 2006 | 16.87 | 16.87 | 16.87 | 16.87 | 120 | +0.00(+0.00%) |
Sep 05, 2006 | 17.29 | 17.29 | 16.87 | 16.87 | 391 | -0.08(-0.49%) |
Sep 01, 2006 | 16.78 | 16.95 | 16.71 | 16.95 | 360 | +0.32(+1.95%) |
Aug 31, 2006 | 16.51 | 16.63 | 16.51 | 16.63 | 3,003 | +0.07(+0.45%) |
Aug 30, 2006 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
Aug 29, 2006 | 16.64 | 16.64 | 16.51 | 16.55 | 13,840 | -0.29(-1.73%) |
Aug 28, 2006 | 16.84 | 16.84 | 16.84 | 16.84 | 961 | +0.02(+0.15%) |
Aug 25, 2006 | 16.64 | 16.82 | 16.64 | 16.82 | 1,562 | +0.18(+1.10%) |
Aug 24, 2006 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | +0.00(+0.00%) |
Aug 23, 2006 | 16.48 | 16.64 | 16.39 | 16.64 | 2,043 | -0.10(-0.60%) |
Aug 22, 2006 | 16.43 | 16.73 | 16.43 | 16.73 | 1,014 | -0.13(-0.79%) |
Aug 21, 2006 | 17.34 | 17.34 | 16.85 | 16.87 | 2,273 | +0.20(+1.20%) |
Aug 18, 2006 | 16.67 | 16.67 | 16.67 | 16.67 | 0 | +0.00(+0.00%) |
Aug 17, 2006 | 16.69 | 16.69 | 16.51 | 16.67 | 1,924 | -0.05(-0.30%) |
Aug 16, 2006 | 16.69 | 16.72 | 16.69 | 16.72 | 360 | -0.33(-1.95%) |
Aug 15, 2006 | 17.05 | 17.05 | 16.69 | 17.05 | 2,409 | -0.23(-1.35%) |
Aug 14, 2006 | 17.34 | 17.57 | 17.07 | 17.28 | 734 | +0.09(+0.53%) |
Aug 11, 2006 | 16.68 | 17.19 | 16.68 | 17.19 | 6,448 | +0.52(+3.09%) |
Aug 10, 2006 | 17.30 | 17.30 | 16.68 | 16.68 | 343 | -0.62(-3.61%) |
Aug 09, 2006 | 17.23 | 17.30 | 16.66 | 17.30 | 2,465 | +0.67(+4.00%) |
Aug 08, 2006 | 16.64 | 16.64 | 16.51 | 16.64 | 1,314 | +0.00(+0.00%) |
Aug 07, 2006 | 16.48 | 16.64 | 16.48 | 16.64 | 721 | +0.15(+0.91%) |
Aug 04, 2006 | 16.49 | 16.49 | 16.49 | 16.49 | 601 | -0.64(-3.74%) |
Aug 03, 2006 | 17.13 | 17.13 | 17.13 | 17.13 | 240 | -0.42(-2.37%) |
Aug 02, 2006 | 16.47 | 17.54 | 16.47 | 17.54 | 2,250 | +0.72(+4.30%) |
Aug 01, 2006 | 16.94 | 16.94 | 16.48 | 16.82 | 4,929 | -0.19(-1.11%) |
Jul 31, 2006 | 17.17 | 17.17 | 17.01 | 17.01 | 535 | -0.65(-3.68%) |
Jul 28, 2006 | 17.09 | 17.66 | 16.95 | 17.66 | 1,647 | +0.11(+0.62%) |
Jul 27, 2006 | 17.64 | 17.68 | 17.49 | 17.55 | 2,669 | -0.06(-0.33%) |
Jul 26, 2006 | 17.70 | 17.79 | 16.97 | 17.61 | 5,411 | -0.17(-0.98%) |
Jul 25, 2006 | 17.88 | 17.88 | 17.78 | 17.78 | 1,923 | +0.04(+0.23%) |
Jul 24, 2006 | 17.38 | 17.74 | 16.98 | 17.74 | 10,285 | +0.32(+1.81%) |
Jul 21, 2006 | 16.43 | 17.47 | 16.43 | 17.43 | 17,055 | +1.11(+6.83%) |
Jul 20, 2006 | 16.22 | 16.31 | 16.22 | 16.31 | 360 | +0.14(+0.87%) |
Jul 19, 2006 | 15.93 | 16.24 | 15.93 | 16.17 | 2,186 | +0.32(+2.05%) |
Jul 18, 2006 | 15.92 | 15.93 | 15.84 | 15.85 | 2,002 | -0.38(-2.36%) |
Jul 17, 2006 | 16.22 | 16.47 | 16.22 | 16.23 | 601 | -0.32(-1.96%) |
Jul 14, 2006 | 16.55 | 16.55 | 16.55 | 16.55 | 155 | +0.32(+2.00%) |
Jul 13, 2006 | 16.23 | 16.32 | 16.23 | 16.23 | 360 | -0.25(-1.51%) |
Jul 12, 2006 | 16.98 | 17.03 | 16.35 | 16.48 | 1,686 | -0.45(-2.65%) |
Jul 11, 2006 | 17.12 | 17.12 | 16.12 | 16.93 | 3,693 | -0.27(-1.55%) |
Jul 10, 2006 | 17.05 | 17.62 | 17.05 | 17.19 | 10,093 | +0.05(+0.29%) |
Jul 07, 2006 | 16.84 | 17.37 | 16.84 | 17.14 | 3,496 | -0.31(-1.76%) |
Jul 06, 2006 | 17.92 | 17.92 | 17.13 | 17.45 | 16,385 | -0.13(-0.76%) |
Jul 05, 2006 | 17.89 | 17.93 | 17.50 | 17.58 | 21,413 | -0.57(-3.12%) |
Jul 03, 2006 | 17.70 | 18.36 | 17.70 | 18.15 | 6,249 | -0.43(-2.33%) |
Jun 30, 2006 | 17.25 | 18.58 | 16.61 | 18.58 | 771,170 | +1.64(+9.67%) |
Jun 29, 2006 | 16.36 | 16.94 | 15.60 | 16.94 | 17,673 | +0.85(+5.27%) |
Jun 28, 2006 | 16.18 | 16.18 | 15.72 | 16.09 | 6,247 | -0.20(-1.22%) |
Jun 27, 2006 | 16.59 | 16.63 | 16.04 | 16.29 | 6,492 | -0.17(-1.06%) |
Jun 26, 2006 | 15.44 | 16.59 | 15.18 | 16.47 | 9,618 | +1.25(+8.20%) |
Jun 23, 2006 | 15.25 | 15.60 | 15.18 | 15.22 | 5,072 | -0.17(-1.08%) |
Jun 22, 2006 | 15.04 | 15.48 | 14.98 | 15.39 | 6,721 | +0.19(+1.26%) |
Jun 21, 2006 | 15.30 | 15.65 | 14.99 | 15.20 | 12,896 | -0.02(-0.11%) |
Jun 20, 2006 | 15.28 | 15.32 | 14.97 | 15.21 | 23,173 | +0.00(+0.00%) |
Jun 19, 2006 | 15.32 | 15.32 | 15.05 | 15.21 | 24,606 | -0.12(-0.81%) |
Jun 16, 2006 | 15.36 | 15.66 | 14.97 | 15.34 | 78,579 | -0.02(-0.11%) |
Jun 15, 2006 | 15.39 | 15.39 | 15.00 | 15.35 | 9,451 | -0.02(-0.16%) |
Jun 14, 2006 | 15.00 | 15.38 | 14.76 | 15.38 | 20,582 | +0.20(+1.31%) |
Jun 13, 2006 | 14.93 | 15.26 | 14.89 | 15.18 | 7,190 | +0.34(+2.30%) |
Jun 12, 2006 | 14.97 | 15.10 | 14.73 | 14.84 | 14,509 | -0.19(-1.27%) |
Jun 09, 2006 | 14.98 | 15.32 | 14.98 | 15.03 | 5,321 | -0.06(-0.39%) |
Jun 08, 2006 | 14.76 | 15.09 | 14.60 | 15.09 | 4,764 | +0.01(+0.06%) |
Jun 07, 2006 | 15.17 | 15.18 | 14.64 | 15.08 | 9,084 | +0.05(+0.33%) |
Jun 06, 2006 | 14.56 | 15.18 | 14.39 | 15.03 | 14,179 | +0.67(+4.63%) |
Jun 05, 2006 | 15.62 | 15.63 | 14.33 | 14.36 | 19,184 | -1.25(-7.99%) |
Jun 02, 2006 | 15.33 | 15.79 | 15.33 | 15.61 | 4,747 | +0.49(+3.25%) |
Jun 01, 2006 | 15.09 | 15.38 | 14.97 | 15.12 | 7,844 | +0.17(+1.11%) |
May 31, 2006 | 14.61 | 15.07 | 14.61 | 14.96 | 8,204 | +0.40(+2.74%) |
May 30, 2006 | 15.22 | 15.29 | 14.56 | 14.56 | 9,328 | -0.65(-4.27%) |
May 26, 2006 | 15.72 | 15.72 | 15.01 | 15.20 | 7,582 | -0.43(-2.77%) |
May 25, 2006 | 15.36 | 15.71 | 15.32 | 15.64 | 6,713 | +0.04(+0.27%) |
May 24, 2006 | 15.43 | 15.61 | 15.03 | 15.60 | 2,957 | +0.20(+1.30%) |
May 23, 2006 | 15.62 | 15.80 | 15.40 | 15.40 | 13,521 | -0.19(-1.23%) |
May 22, 2006 | 14.47 | 15.71 | 14.43 | 15.59 | 6,242 | +0.78(+5.28%) |
May 19, 2006 | 14.38 | 14.93 | 14.35 | 14.81 | 3,110 | +0.33(+2.30%) |
May 18, 2006 | 14.97 | 15.30 | 14.31 | 14.47 | 10,453 | -0.37(-2.52%) |
May 17, 2006 | 14.86 | 14.89 | 14.26 | 14.85 | 7,500 | -0.18(-1.22%) |
May 16, 2006 | 14.82 | 15.03 | 14.82 | 15.03 | 2,233 | +0.31(+2.09%) |
May 15, 2006 | 14.35 | 14.94 | 14.35 | 14.72 | 3,272 | +0.42(+2.97%) |
May 12, 2006 | 14.59 | 14.91 | 14.22 | 14.30 | 12,158 | -0.27(-1.88%) |
May 11, 2006 | 15.26 | 15.26 | 14.56 | 14.57 | 7,200 | -0.73(-4.78%) |
May 10, 2006 | 15.66 | 15.66 | 15.27 | 15.30 | 1,336 | -0.28(-1.81%) |
May 09, 2006 | 15.95 | 15.95 | 15.22 | 15.59 | 6,350 | -0.26(-1.63%) |
May 08, 2006 | 15.55 | 16.01 | 15.54 | 15.85 | 5,960 | +0.28(+1.82%) |
May 05, 2006 | 15.68 | 15.68 | 15.56 | 15.56 | 601 | -0.07(-0.48%) |
May 04, 2006 | 15.60 | 15.68 | 15.39 | 15.64 | 4,294 | +0.25(+1.62%) |
May 03, 2006 | 14.64 | 15.52 | 14.56 | 15.39 | 23,844 | +0.75(+5.11%) |
May 02, 2006 | 14.96 | 15.03 | 14.56 | 14.64 | 8,169 | -0.37(-2.44%) |
May 01, 2006 | 15.40 | 15.40 | 14.98 | 15.00 | 7,295 | -0.55(-3.53%) |
Apr 28, 2006 | 15.45 | 15.60 | 15.39 | 15.55 | 4,688 | +0.17(+1.08%) |
Apr 27, 2006 | 15.26 | 15.60 | 15.26 | 15.39 | 7,193 | +0.07(+0.43%) |
Apr 26, 2006 | 15.26 | 15.39 | 15.26 | 15.32 | 5,461 | -0.08(-0.54%) |
Apr 25, 2006 | 16.22 | 16.22 | 15.39 | 15.40 | 8,842 | -0.61(-3.79%) |
Apr 24, 2006 | 16.63 | 16.74 | 16.01 | 16.01 | 4,579 | -0.62(-3.70%) |
Apr 21, 2006 | 17.45 | 17.46 | 16.52 | 16.63 | 10,346 | -0.32(-1.91%) |
Apr 20, 2006 | 17.11 | 17.11 | 16.84 | 16.95 | 9,982 | -0.17(-0.97%) |
Apr 19, 2006 | 17.09 | 17.16 | 16.96 | 17.12 | 2,898 | -0.19(-1.11%) |
Apr 18, 2006 | 17.48 | 17.48 | 17.05 | 17.31 | 3,974 | +0.03(+0.14%) |
Apr 17, 2006 | 17.52 | 17.52 | 17.08 | 17.28 | 8,512 | -0.07(-0.38%) |
Apr 13, 2006 | 17.25 | 17.35 | 17.05 | 17.35 | 4,431 | +0.10(+0.58%) |
Apr 12, 2006 | 17.27 | 17.63 | 17.25 | 17.25 | 3,133 | -0.02(-0.10%) |
Apr 11, 2006 | 17.48 | 17.67 | 17.25 | 17.27 | 8,180 | -0.25(-1.42%) |
Apr 10, 2006 | 17.56 | 17.76 | 17.47 | 17.52 | 13,339 | -0.11(-0.61%) |
Apr 07, 2006 | 17.92 | 17.92 | 17.56 | 17.62 | 6,732 | -0.27(-1.49%) |
Apr 06, 2006 | 18.16 | 18.16 | 17.88 | 17.89 | 5,410 | -0.21(-1.15%) |
Apr 05, 2006 | 17.92 | 18.10 | 17.92 | 18.10 | 3,967 | +0.17(+0.93%) |
Apr 04, 2006 | 18.09 | 18.27 | 17.92 | 17.93 | 4,841 | -0.27(-1.46%) |
Apr 03, 2006 | 18.60 | 18.82 | 17.88 | 18.20 | 9,699 | -0.13(-0.73%) |
Mar 31, 2006 | 18.49 | 18.67 | 18.33 | 18.33 | 2,328 | -0.41(-2.17%) |
Mar 30, 2006 | 18.61 | 18.74 | 18.30 | 18.74 | 4,316 | -0.80(-4.09%) |
Mar 29, 2006 | 18.34 | 19.54 | 18.34 | 19.54 | 4,837 | +1.11(+6.00%) |
Mar 28, 2006 | 18.52 | 18.52 | 18.34 | 18.43 | 5,983 | +0.02(+0.09%) |
Mar 27, 2006 | 18.46 | 18.55 | 18.32 | 18.42 | 5,552 | -0.06(-0.32%) |
Mar 24, 2006 | 18.32 | 18.51 | 18.26 | 18.47 | 2,188 | +0.17(+0.91%) |
Mar 23, 2006 | 19.11 | 19.11 | 17.91 | 18.31 | 6,492 | +0.80(+4.56%) |
Mar 22, 2006 | 18.01 | 18.01 | 17.51 | 17.51 | 5,410 | -0.39(-2.18%) |
Mar 21, 2006 | 18.23 | 18.90 | 17.85 | 17.90 | 9,041 | -0.51(-2.76%) |
Mar 20, 2006 | 18.59 | 18.59 | 17.92 | 18.41 | 9,344 | -0.34(-1.82%) |
Mar 17, 2006 | 19.32 | 19.32 | 18.74 | 18.75 | 44,172 | -0.38(-2.00%) |
Mar 16, 2006 | 18.51 | 19.24 | 18.51 | 19.13 | 3,285 | +0.62(+3.32%) |
Mar 15, 2006 | 18.71 | 18.71 | 18.22 | 18.51 | 6,980 | -0.02(-0.13%) |
Mar 14, 2006 | 19.06 | 19.06 | 18.34 | 18.54 | 4,310 | -0.51(-2.66%) |
Mar 13, 2006 | 18.94 | 19.40 | 18.76 | 19.05 | 3,223 | +0.62(+3.39%) |
Mar 10, 2006 | 18.67 | 18.75 | 18.42 | 18.42 | 2,128 | -0.48(-2.55%) |
Mar 09, 2006 | 19.05 | 19.16 | 18.91 | 18.91 | 6,378 | -0.27(-1.39%) |
Mar 08, 2006 | 19.21 | 19.21 | 18.92 | 19.17 | 2,272 | -0.69(-3.48%) |
Mar 07, 2006 | 20.32 | 21.19 | 19.86 | 19.86 | 6,427 | -0.36(-1.77%) |
Mar 06, 2006 | 20.24 | 20.25 | 20.17 | 20.22 | 3,172 | -0.02(-0.08%) |
Mar 03, 2006 | 20.52 | 21.29 | 20.24 | 20.24 | 3,476 | -0.53(-2.56%) |
Mar 02, 2006 | 21.10 | 21.13 | 20.17 | 20.77 | 3,847 | -0.52(-2.46%) |
Mar 01, 2006 | 20.17 | 21.29 | 20.17 | 21.29 | 1,001 | +0.91(+4.49%) |
Feb 28, 2006 | 20.79 | 20.79 | 20.38 | 20.38 | 1,923 | -0.42(-2.00%) |
Feb 27, 2006 | 20.74 | 21.33 | 20.51 | 20.79 | 1,442 | +0.08(+0.40%) |
Feb 24, 2006 | 20.50 | 20.72 | 20.50 | 20.71 | 663 | -0.05(-0.24%) |
Feb 23, 2006 | 21.46 | 21.46 | 20.73 | 20.76 | 1,322 | -0.47(-2.23%) |
Feb 22, 2006 | 21.38 | 21.48 | 20.24 | 21.23 | 2,119 | +0.48(+2.32%) |
Feb 21, 2006 | 20.67 | 20.75 | 20.29 | 20.75 | 9,257 | -0.12(-0.60%) |
Feb 17, 2006 | 21.38 | 21.42 | 20.88 | 20.88 | 4,127 | -0.01(-0.04%) |
Feb 16, 2006 | 21.29 | 21.29 | 20.88 | 20.89 | 1,923 | +0.18(+0.88%) |
Feb 15, 2006 | 20.29 | 20.70 | 20.29 | 20.70 | 1,868 | +0.43(+2.13%) |
Feb 14, 2006 | 19.99 | 20.92 | 19.99 | 20.27 | 3,612 | +0.54(+2.74%) |
Feb 13, 2006 | 20.21 | 20.93 | 19.73 | 19.73 | 6,735 | -0.03(-0.13%) |
Feb 10, 2006 | 19.59 | 19.83 | 19.59 | 19.75 | 991 | +0.15(+0.76%) |
Feb 09, 2006 | 19.95 | 20.00 | 19.60 | 19.60 | 1,838 | -0.03(-0.17%) |
Feb 08, 2006 | 19.13 | 19.64 | 19.13 | 19.64 | 1,710 | +0.49(+2.56%) |
Feb 07, 2006 | 19.55 | 19.55 | 19.15 | 19.15 | 470 | -0.86(-4.28%) |
Feb 06, 2006 | 20.47 | 20.47 | 20.00 | 20.00 | 842 | -0.43(-2.12%) |
Feb 03, 2006 | 20.41 | 20.53 | 20.10 | 20.44 | 2,197 | -0.06(-0.28%) |
Feb 02, 2006 | 21.81 | 21.81 | 20.10 | 20.49 | 3,005 | -1.31(-5.99%) |
Feb 01, 2006 | 20.28 | 22.87 | 19.97 | 21.80 | 1,185 | +1.75(+8.76%) |
Jan 31, 2006 | 21.09 | 21.18 | 20.05 | 20.05 | 2,149 | -1.16(-5.45%) |
Jan 30, 2006 | 21.79 | 21.95 | 20.85 | 21.20 | 3,443 | -0.91(-4.10%) |
Jan 27, 2006 | 22.67 | 22.67 | 22.02 | 22.11 | 9,698 | -0.81(-3.52%) |
Jan 26, 2006 | 22.45 | 22.91 | 22.45 | 22.91 | 2,248 | +1.25(+5.76%) |
Jan 25, 2006 | 21.33 | 21.67 | 21.33 | 21.67 | 1,323 | +0.62(+2.96%) |
Jan 24, 2006 | 20.64 | 21.04 | 20.26 | 21.04 | 1,269 | +0.82(+4.07%) |
Jan 23, 2006 | 20.79 | 20.79 | 20.21 | 20.22 | 7,270 | -0.54(-2.60%) |
Jan 20, 2006 | 20.79 | 20.79 | 20.64 | 20.76 | 6,769 | -0.03(-0.16%) |
Jan 19, 2006 | 20.50 | 20.79 | 20.50 | 20.79 | 395 | +0.57(+2.80%) |
Jan 18, 2006 | 20.05 | 20.29 | 19.84 | 20.23 | 1,983 | +0.18(+0.91%) |
Jan 17, 2006 | 19.94 | 20.05 | 19.94 | 20.05 | 1,095 | +0.17(+0.84%) |
Jan 13, 2006 | 19.55 | 19.88 | 19.55 | 19.88 | 5,508 | +0.60(+3.11%) |
Jan 12, 2006 | 19.75 | 19.80 | 19.28 | 19.28 | 4,929 | -0.42(-2.15%) |
Jan 11, 2006 | 20.32 | 20.32 | 19.70 | 19.70 | 4,847 | -0.77(-3.78%) |
Jan 10, 2006 | 20.08 | 20.48 | 20.08 | 20.48 | 4,401 | +0.29(+1.44%) |
Jan 09, 2006 | 20.55 | 20.55 | 20.19 | 20.19 | 240 | -0.36(-1.74%) |
Jan 06, 2006 | 20.55 | 20.79 | 20.13 | 20.54 | 19,799 | -0.03(-0.12%) |
Jan 05, 2006 | 20.57 | 20.57 | 20.33 | 20.57 | 2,327 | +0.03(+0.12%) |
Jan 04, 2006 | 20.54 | 20.54 | 20.54 | 20.54 | 0 | +0.00(+0.00%) |