Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.39 | 13.41 | 13.14 | 13.30 | 308,224 | -0.08(-0.60%) |
Dec 28, 2006 | 13.75 | 13.76 | 13.28 | 13.38 | 415,216 | -0.41(-2.97%) |
Dec 27, 2006 | 13.60 | 13.91 | 13.57 | 13.79 | 190,699 | +0.18(+1.32%) |
Dec 26, 2006 | 13.84 | 13.95 | 13.58 | 13.61 | 201,227 | -0.23(-1.66%) |
Dec 22, 2006 | 13.80 | 13.88 | 13.66 | 13.84 | 321,331 | -0.02(-0.14%) |
Dec 21, 2006 | 14.26 | 14.28 | 13.77 | 13.86 | 396,997 | -0.44(-3.08%) |
Dec 20, 2006 | 14.49 | 14.73 | 14.15 | 14.30 | 574,493 | -0.13(-0.90%) |
Dec 19, 2006 | 14.04 | 15.46 | 13.93 | 14.43 | 976,671 | +0.77(+5.64%) |
Dec 18, 2006 | 13.96 | 14.23 | 13.51 | 13.66 | 250,327 | -0.24(-1.73%) |
Dec 15, 2006 | 14.10 | 14.29 | 13.84 | 13.90 | 386,391 | -0.10(-0.71%) |
Dec 14, 2006 | 14.14 | 14.36 | 13.97 | 14.00 | 425,202 | -0.08(-0.57%) |
Dec 13, 2006 | 14.31 | 14.44 | 14.04 | 14.08 | 328,302 | -0.17(-1.19%) |
Dec 12, 2006 | 14.40 | 14.48 | 14.15 | 14.25 | 385,513 | -0.29(-1.99%) |
Dec 11, 2006 | 14.60 | 14.80 | 14.35 | 14.54 | 388,462 | -0.13(-0.89%) |
Dec 08, 2006 | 14.49 | 14.79 | 14.41 | 14.67 | 461,620 | +0.17(+1.17%) |
Dec 07, 2006 | 14.66 | 15.03 | 14.35 | 14.50 | 237,531 | -0.14(-0.96%) |
Dec 06, 2006 | 14.24 | 14.66 | 14.13 | 14.64 | 223,295 | +0.42(+2.95%) |
Dec 05, 2006 | 14.45 | 14.67 | 14.12 | 14.22 | 308,050 | -0.11(-0.77%) |
Dec 04, 2006 | 13.81 | 14.55 | 13.81 | 14.33 | 276,073 | +0.54(+3.92%) |
Dec 01, 2006 | 13.77 | 13.89 | 13.51 | 13.79 | 310,447 | -0.01(-0.07%) |
Nov 30, 2006 | 14.12 | 14.37 | 13.80 | 13.80 | 265,000 | -0.40(-2.82%) |
Nov 29, 2006 | 14.04 | 14.27 | 13.92 | 14.20 | 150,745 | +0.29(+2.08%) |
Nov 28, 2006 | 13.88 | 13.91 | 13.65 | 13.91 | 133,376 | +0.02(+0.14%) |
Nov 27, 2006 | 14.51 | 14.51 | 13.81 | 13.89 | 311,537 | -0.71(-4.86%) |
Nov 24, 2006 | 14.68 | 14.82 | 14.54 | 14.60 | 94,622 | -0.17(-1.15%) |
Nov 22, 2006 | 14.75 | 14.84 | 14.50 | 14.77 | 274,308 | +0.02(+0.14%) |
Nov 21, 2006 | 14.68 | 14.79 | 14.25 | 14.75 | 372,169 | +0.10(+0.68%) |
Nov 20, 2006 | 14.04 | 14.68 | 13.95 | 14.65 | 811,255 | +0.55(+3.90%) |
Nov 17, 2006 | 13.83 | 14.13 | 13.72 | 14.10 | 1,434,258 | +0.25(+1.81%) |
Nov 16, 2006 | 14.40 | 14.40 | 13.75 | 13.85 | 324,994 | -0.35(-2.46%) |
Nov 15, 2006 | 13.18 | 14.24 | 13.17 | 14.20 | 848,793 | +1.05(+7.98%) |
Nov 14, 2006 | 13.29 | 13.29 | 12.93 | 13.15 | 301,776 | -0.09(-0.68%) |
Nov 13, 2006 | 13.25 | 13.56 | 13.15 | 13.24 | 162,576 | +0.00(+0.00%) |
Nov 10, 2006 | 13.01 | 13.27 | 12.81 | 13.24 | 287,476 | +0.26(+2.00%) |
Nov 09, 2006 | 13.53 | 13.54 | 12.76 | 12.98 | 349,464 | -0.51(-3.78%) |
Nov 08, 2006 | 13.72 | 13.85 | 13.31 | 13.49 | 449,635 | -0.29(-2.10%) |
Nov 07, 2006 | 13.67 | 14.30 | 13.67 | 13.78 | 400,744 | +0.11(+0.80%) |
Nov 06, 2006 | 13.49 | 13.74 | 13.39 | 13.67 | 311,988 | +0.24(+1.79%) |
Nov 03, 2006 | 13.51 | 13.65 | 13.14 | 13.43 | 204,892 | -0.04(-0.30%) |
Nov 02, 2006 | 13.51 | 13.87 | 13.23 | 13.47 | 268,492 | -0.08(-0.59%) |
Nov 01, 2006 | 14.14 | 14.48 | 13.42 | 13.55 | 249,497 | -0.49(-3.49%) |
Oct 31, 2006 | 14.13 | 14.32 | 13.89 | 14.04 | 211,523 | -0.01(-0.07%) |
Oct 30, 2006 | 14.20 | 14.24 | 13.79 | 14.05 | 206,213 | -0.19(-1.33%) |
Oct 27, 2006 | 14.45 | 14.53 | 14.19 | 14.24 | 200,129 | -0.21(-1.45%) |
Oct 26, 2006 | 14.30 | 14.60 | 13.97 | 14.45 | 627,602 | +0.19(+1.33%) |
Oct 25, 2006 | 14.21 | 14.35 | 13.87 | 14.26 | 264,155 | +0.01(+0.07%) |
Oct 24, 2006 | 14.60 | 14.70 | 14.02 | 14.25 | 181,121 | -0.41(-2.80%) |
Oct 23, 2006 | 14.58 | 14.86 | 14.32 | 14.66 | 295,264 | +0.13(+0.89%) |
Oct 20, 2006 | 14.59 | 14.62 | 14.25 | 14.53 | 180,031 | +0.04(+0.28%) |
Oct 19, 2006 | 14.33 | 14.62 | 14.28 | 14.49 | 209,012 | +0.14(+0.98%) |
Oct 18, 2006 | 14.02 | 14.53 | 13.97 | 14.35 | 569,016 | +0.42(+3.02%) |
Oct 17, 2006 | 13.35 | 14.02 | 13.24 | 13.93 | 368,744 | +0.47(+3.49%) |
Oct 16, 2006 | 13.07 | 13.51 | 13.04 | 13.46 | 198,197 | +0.40(+3.06%) |
Oct 13, 2006 | 12.83 | 13.15 | 12.65 | 13.06 | 439,162 | +0.29(+2.27%) |
Oct 12, 2006 | 13.22 | 13.47 | 12.72 | 12.77 | 703,113 | -0.36(-2.74%) |
Oct 11, 2006 | 13.40 | 13.42 | 12.86 | 13.13 | 350,328 | -0.33(-2.45%) |
Oct 10, 2006 | 13.39 | 13.54 | 12.83 | 13.46 | 547,019 | +0.10(+0.75%) |
Oct 09, 2006 | 13.29 | 13.55 | 13.27 | 13.36 | 377,311 | -0.01(-0.07%) |
Oct 06, 2006 | 13.30 | 13.61 | 13.17 | 13.37 | 450,655 | +0.06(+0.45%) |
Oct 05, 2006 | 12.56 | 13.42 | 12.56 | 13.31 | 597,388 | +0.71(+5.63%) |
Oct 04, 2006 | 12.00 | 12.64 | 12.00 | 12.60 | 520,856 | +0.53(+4.39%) |
Oct 03, 2006 | 11.88 | 12.17 | 11.79 | 12.07 | 398,984 | +0.11(+0.92%) |
Oct 02, 2006 | 11.78 | 12.54 | 11.65 | 11.96 | 884,902 | +0.13(+1.10%) |
Sep 29, 2006 | 11.96 | 12.06 | 11.58 | 11.83 | 929,774 | -0.18(-1.50%) |
Sep 28, 2006 | 12.28 | 12.34 | 11.95 | 12.01 | 296,611 | -0.19(-1.56%) |
Sep 27, 2006 | 12.25 | 12.44 | 12.00 | 12.20 | 406,119 | -0.05(-0.41%) |
Sep 26, 2006 | 12.49 | 12.63 | 12.25 | 12.25 | 595,931 | -0.29(-2.31%) |
Sep 25, 2006 | 12.51 | 12.75 | 12.44 | 12.54 | 271,626 | -0.09(-0.71%) |
Sep 22, 2006 | 12.92 | 12.92 | 12.50 | 12.63 | 348,423 | -0.39(-3.00%) |
Sep 21, 2006 | 13.36 | 13.46 | 12.83 | 13.02 | 248,861 | -0.30(-2.25%) |
Sep 20, 2006 | 12.98 | 13.46 | 12.92 | 13.32 | 473,753 | +0.51(+3.98%) |
Sep 19, 2006 | 12.78 | 12.90 | 12.35 | 12.81 | 388,181 | +0.01(+0.08%) |
Sep 18, 2006 | 12.90 | 13.07 | 12.51 | 12.80 | 240,157 | -0.20(-1.54%) |
Sep 15, 2006 | 13.53 | 13.55 | 12.86 | 13.00 | 507,385 | -0.40(-2.99%) |
Sep 14, 2006 | 13.71 | 13.76 | 13.19 | 13.40 | 263,811 | -0.42(-3.04%) |
Sep 13, 2006 | 13.58 | 13.84 | 13.41 | 13.82 | 333,471 | +0.23(+1.69%) |
Sep 12, 2006 | 12.87 | 13.69 | 12.87 | 13.59 | 320,872 | +0.69(+5.35%) |
Sep 11, 2006 | 12.92 | 13.05 | 12.54 | 12.90 | 209,672 | -0.16(-1.23%) |
Sep 08, 2006 | 13.30 | 13.42 | 12.89 | 13.06 | 192,022 | -0.21(-1.58%) |
Sep 07, 2006 | 13.38 | 13.72 | 13.13 | 13.27 | 331,100 | -0.23(-1.70%) |
Sep 06, 2006 | 13.93 | 14.15 | 13.50 | 13.50 | 381,915 | -0.52(-3.71%) |
Sep 05, 2006 | 13.85 | 14.35 | 13.44 | 14.02 | 445,084 | +0.18(+1.30%) |
Sep 01, 2006 | 13.86 | 13.97 | 13.59 | 13.84 | 238,841 | +0.11(+0.80%) |
Aug 31, 2006 | 13.44 | 13.79 | 13.39 | 13.73 | 508,811 | +0.35(+2.62%) |
Aug 30, 2006 | 12.96 | 13.45 | 12.79 | 13.38 | 346,099 | +0.40(+3.08%) |
Aug 29, 2006 | 12.44 | 12.98 | 12.41 | 12.98 | 248,500 | +0.59(+4.76%) |
Aug 28, 2006 | 12.05 | 12.42 | 11.96 | 12.39 | 202,549 | +0.41(+3.42%) |
Aug 25, 2006 | 11.66 | 12.03 | 11.53 | 11.98 | 129,997 | +0.30(+2.57%) |
Aug 24, 2006 | 11.49 | 11.88 | 11.49 | 11.68 | 166,440 | +0.28(+2.46%) |
Aug 23, 2006 | 12.02 | 12.18 | 11.32 | 11.40 | 235,851 | -0.56(-4.68%) |
Aug 22, 2006 | 12.05 | 12.08 | 11.58 | 11.96 | 198,801 | -0.10(-0.83%) |
Aug 21, 2006 | 12.16 | 12.17 | 11.91 | 12.06 | 246,960 | -0.20(-1.63%) |
Aug 18, 2006 | 12.42 | 12.54 | 12.00 | 12.26 | 201,181 | -0.09(-0.73%) |
Aug 17, 2006 | 11.25 | 12.47 | 11.18 | 12.35 | 1,198,042 | +1.10(+9.78%) |
Aug 16, 2006 | 10.71 | 11.42 | 10.57 | 11.25 | 841,616 | +0.65(+6.13%) |
Aug 15, 2006 | 9.780 | 10.64 | 9.750 | 10.60 | 886,122 | +1.00(+10.42%) |
Aug 14, 2006 | 9.850 | 10.00 | 9.530 | 9.600 | 526,641 | -0.20(-2.04%) |
Aug 11, 2006 | 10.23 | 10.23 | 9.640 | 9.800 | 525,774 | -0.38(-3.73%) |
Aug 10, 2006 | 10.27 | 10.48 | 10.10 | 10.18 | 290,914 | -0.21(-2.02%) |
Aug 09, 2006 | 10.59 | 10.81 | 10.30 | 10.39 | 632,613 | -0.07(-0.67%) |
Aug 08, 2006 | 10.94 | 11.08 | 10.36 | 10.46 | 376,143 | -0.40(-3.68%) |
Aug 07, 2006 | 10.88 | 11.17 | 10.75 | 10.86 | 189,068 | -0.13(-1.18%) |
Aug 04, 2006 | 11.12 | 11.25 | 10.85 | 10.99 | 316,269 | -0.01(-0.09%) |
Aug 03, 2006 | 10.39 | 11.11 | 10.27 | 11.00 | 1,041,893 | +0.49(+4.66%) |
Aug 02, 2006 | 10.93 | 11.18 | 10.19 | 10.51 | 935,799 | -0.41(-3.75%) |
Aug 01, 2006 | 11.33 | 11.66 | 10.89 | 10.92 | 340,010 | -0.58(-5.04%) |
Jul 31, 2006 | 11.73 | 11.73 | 11.20 | 11.50 | 214,088 | -0.31(-2.62%) |
Jul 28, 2006 | 11.63 | 11.95 | 11.36 | 11.81 | 157,633 | +0.31(+2.70%) |
Jul 27, 2006 | 12.00 | 12.10 | 11.37 | 11.50 | 148,974 | -0.40(-3.36%) |
Jul 26, 2006 | 11.78 | 12.08 | 11.45 | 11.90 | 299,384 | +0.18(+1.54%) |
Jul 25, 2006 | 11.51 | 11.87 | 11.30 | 11.72 | 308,750 | +0.42(+3.72%) |
Jul 24, 2006 | 11.10 | 11.60 | 11.00 | 11.30 | 329,207 | +0.20(+1.80%) |
Jul 21, 2006 | 11.36 | 11.44 | 10.86 | 11.10 | 513,640 | -0.33(-2.89%) |
Jul 20, 2006 | 12.00 | 12.05 | 11.26 | 11.43 | 471,675 | -0.55(-4.59%) |
Jul 19, 2006 | 11.55 | 12.09 | 11.34 | 11.98 | 510,561 | +0.43(+3.72%) |
Jul 18, 2006 | 12.11 | 12.27 | 11.28 | 11.55 | 625,064 | -0.45(-3.75%) |
Jul 17, 2006 | 12.00 | 12.14 | 11.82 | 12.00 | 325,240 | +0.05(+0.42%) |
Jul 14, 2006 | 12.02 | 12.06 | 11.35 | 11.95 | 417,046 | -0.10(-0.83%) |
Jul 13, 2006 | 12.52 | 12.60 | 12.02 | 12.05 | 331,538 | -0.53(-4.21%) |
Jul 12, 2006 | 12.98 | 13.04 | 12.56 | 12.58 | 241,504 | -0.42(-3.23%) |
Jul 11, 2006 | 12.75 | 13.03 | 12.60 | 13.00 | 513,605 | +0.15(+1.17%) |
Jul 10, 2006 | 13.44 | 13.56 | 12.77 | 12.85 | 395,717 | -0.59(-4.39%) |
Jul 07, 2006 | 14.25 | 14.25 | 13.37 | 13.44 | 302,846 | -0.81(-5.68%) |
Jul 06, 2006 | 14.23 | 14.35 | 13.99 | 14.25 | 171,183 | +0.07(+0.49%) |
Jul 05, 2006 | 14.64 | 14.79 | 13.69 | 14.18 | 503,995 | -0.66(-4.45%) |
Jul 03, 2006 | 14.35 | 14.84 | 14.12 | 14.84 | 247,238 | +0.64(+4.51%) |
Jun 30, 2006 | 13.80 | 14.30 | 13.70 | 14.20 | 2,449,038 | +0.55(+4.03%) |
Jun 29, 2006 | 12.83 | 13.75 | 12.83 | 13.65 | 1,083,000 | +1.01(+7.99%) |
Jun 28, 2006 | 12.61 | 13.06 | 12.50 | 12.64 | 457,370 | +0.08(+0.64%) |
Jun 27, 2006 | 13.20 | 13.20 | 12.46 | 12.56 | 370,994 | -0.59(-4.49%) |
Jun 26, 2006 | 12.92 | 13.29 | 12.92 | 13.15 | 267,300 | +0.27(+2.10%) |
Jun 23, 2006 | 12.53 | 13.22 | 12.37 | 12.88 | 230,090 | +0.30(+2.38%) |
Jun 22, 2006 | 12.81 | 12.81 | 12.39 | 12.58 | 300,883 | -0.25(-1.95%) |
Jun 21, 2006 | 12.54 | 13.10 | 12.48 | 12.83 | 373,092 | +0.29(+2.31%) |
Jun 20, 2006 | 12.80 | 12.80 | 12.27 | 12.54 | 352,075 | -0.29(-2.26%) |
Jun 19, 2006 | 13.07 | 13.30 | 12.79 | 12.83 | 189,468 | -0.23(-1.76%) |
Jun 16, 2006 | 13.67 | 13.94 | 12.90 | 13.06 | 710,894 | -0.65(-4.74%) |
Jun 15, 2006 | 13.24 | 13.91 | 13.22 | 13.71 | 415,524 | +0.56(+4.26%) |
Jun 14, 2006 | 13.22 | 13.42 | 12.90 | 13.15 | 127,544 | -0.05(-0.38%) |
Jun 13, 2006 | 13.05 | 13.42 | 12.75 | 13.20 | 365,981 | +0.11(+0.84%) |
Jun 12, 2006 | 13.60 | 13.64 | 13.08 | 13.09 | 307,950 | -0.56(-4.10%) |
Jun 09, 2006 | 13.70 | 13.97 | 13.62 | 13.65 | 180,036 | -0.11(-0.80%) |
Jun 08, 2006 | 13.79 | 13.79 | 13.08 | 13.76 | 397,514 | -0.16(-1.15%) |
Jun 07, 2006 | 14.18 | 14.38 | 13.83 | 13.92 | 355,503 | -0.20(-1.42%) |
Jun 06, 2006 | 14.21 | 14.29 | 13.81 | 14.12 | 293,727 | -0.09(-0.63%) |
Jun 05, 2006 | 14.59 | 14.80 | 14.09 | 14.21 | 679,948 | -0.45(-3.07%) |
Jun 02, 2006 | 14.86 | 15.10 | 14.30 | 14.66 | 256,936 | -0.04(-0.27%) |
Jun 01, 2006 | 14.32 | 14.73 | 14.14 | 14.70 | 254,626 | +0.40(+2.80%) |
May 31, 2006 | 14.42 | 14.56 | 14.08 | 14.30 | 605,477 | -0.05(-0.35%) |
May 30, 2006 | 14.84 | 14.93 | 14.31 | 14.35 | 399,211 | -0.49(-3.30%) |
May 26, 2006 | 14.47 | 14.99 | 14.31 | 14.84 | 353,853 | +0.43(+2.98%) |
May 25, 2006 | 13.96 | 14.41 | 13.89 | 14.41 | 337,685 | +0.58(+4.19%) |
May 24, 2006 | 14.26 | 14.43 | 13.47 | 13.83 | 545,895 | -0.42(-2.95%) |
May 23, 2006 | 14.12 | 14.37 | 14.06 | 14.25 | 310,473 | +0.24(+1.71%) |
May 22, 2006 | 13.93 | 14.30 | 13.55 | 14.01 | 607,586 | -0.06(-0.43%) |
May 19, 2006 | 14.02 | 14.09 | 13.52 | 14.07 | 473,374 | +0.12(+0.86%) |
May 18, 2006 | 14.37 | 14.74 | 13.87 | 13.95 | 374,006 | -0.31(-2.17%) |
May 17, 2006 | 15.39 | 15.46 | 13.89 | 14.26 | 1,028,683 | -1.31(-8.41%) |
May 16, 2006 | 15.87 | 16.00 | 15.40 | 15.57 | 275,103 | -0.36(-2.26%) |
May 15, 2006 | 15.98 | 16.20 | 15.68 | 15.93 | 323,784 | -0.10(-0.62%) |
May 12, 2006 | 16.15 | 16.30 | 15.43 | 16.03 | 515,583 | -0.22(-1.35%) |
May 11, 2006 | 16.98 | 16.98 | 16.15 | 16.25 | 306,110 | -0.78(-4.58%) |
May 10, 2006 | 17.78 | 17.82 | 16.51 | 17.03 | 460,419 | -0.74(-4.16%) |
May 09, 2006 | 17.65 | 17.97 | 17.24 | 17.77 | 306,221 | +0.15(+0.85%) |
May 08, 2006 | 17.40 | 18.59 | 17.03 | 17.62 | 390,274 | +0.18(+1.03%) |
May 05, 2006 | 16.45 | 17.54 | 16.29 | 17.44 | 373,590 | +0.94(+5.70%) |
May 04, 2006 | 16.43 | 16.69 | 16.22 | 16.50 | 389,939 | +0.00(+0.00%) |
May 03, 2006 | 16.81 | 16.90 | 16.38 | 16.50 | 390,698 | -0.23(-1.37%) |
May 02, 2006 | 17.16 | 17.27 | 16.62 | 16.73 | 303,203 | -0.27(-1.59%) |
May 01, 2006 | 17.13 | 17.42 | 16.95 | 17.00 | 186,176 | -0.03(-0.18%) |
Apr 28, 2006 | 16.64 | 17.07 | 16.34 | 17.03 | 129,900 | +0.23(+1.37%) |
Apr 27, 2006 | 16.72 | 17.28 | 16.40 | 16.80 | 172,022 | +0.03(+0.18%) |
Apr 26, 2006 | 17.00 | 17.00 | 16.48 | 16.77 | 238,077 | -0.22(-1.29%) |
Apr 25, 2006 | 16.96 | 17.08 | 16.70 | 16.99 | 207,332 | +0.05(+0.30%) |
Apr 24, 2006 | 17.27 | 17.27 | 16.63 | 16.94 | 283,517 | -0.27(-1.57%) |
Apr 21, 2006 | 17.61 | 17.63 | 17.20 | 17.21 | 135,778 | -0.22(-1.26%) |
Apr 20, 2006 | 17.21 | 17.53 | 17.12 | 17.43 | 165,808 | +0.15(+0.87%) |
Apr 19, 2006 | 17.08 | 17.44 | 16.89 | 17.28 | 188,408 | +0.17(+0.99%) |
Apr 18, 2006 | 17.16 | 17.32 | 16.98 | 17.11 | 203,387 | -0.05(-0.29%) |
Apr 17, 2006 | 17.32 | 17.57 | 16.90 | 17.16 | 211,579 | -0.23(-1.32%) |
Apr 13, 2006 | 17.00 | 17.64 | 16.93 | 17.39 | 131,869 | +0.32(+1.87%) |
Apr 12, 2006 | 17.08 | 17.50 | 16.88 | 17.07 | 243,578 | -0.01(-0.06%) |
Apr 11, 2006 | 17.49 | 17.54 | 16.59 | 17.08 | 393,735 | -0.28(-1.61%) |
Apr 10, 2006 | 17.46 | 17.74 | 17.29 | 17.36 | 365,476 | -0.02(-0.12%) |
Apr 07, 2006 | 17.46 | 17.73 | 17.19 | 17.38 | 264,790 | -0.01(-0.06%) |
Apr 06, 2006 | 17.92 | 17.98 | 17.29 | 17.39 | 772,467 | -0.46(-2.58%) |
Apr 05, 2006 | 18.13 | 18.13 | 17.75 | 17.85 | 493,122 | -0.33(-1.84%) |
Apr 04, 2006 | 17.87 | 18.40 | 17.73 | 18.18 | 281,111 | +0.15(+0.86%) |
Apr 03, 2006 | 19.24 | 19.30 | 17.97 | 18.03 | 362,729 | -1.08(-5.65%) |
Mar 31, 2006 | 19.21 | 19.35 | 18.94 | 19.11 | 267,967 | -0.05(-0.26%) |
Mar 30, 2006 | 19.00 | 19.25 | 18.86 | 19.16 | 268,502 | +0.15(+0.79%) |
Mar 29, 2006 | 18.98 | 19.22 | 18.68 | 19.01 | 302,533 | +0.25(+1.33%) |
Mar 28, 2006 | 18.93 | 19.00 | 18.72 | 18.76 | 352,976 | -0.25(-1.32%) |
Mar 27, 2006 | 18.12 | 19.10 | 18.07 | 19.01 | 653,813 | +0.53(+2.87%) |
Mar 24, 2006 | 18.53 | 18.61 | 17.85 | 18.48 | 360,752 | +0.08(+0.43%) |
Mar 23, 2006 | 18.00 | 18.44 | 17.78 | 18.40 | 157,300 | +0.40(+2.22%) |
Mar 22, 2006 | 18.02 | 18.21 | 17.77 | 18.00 | 281,400 | -0.09(-0.50%) |
Mar 21, 2006 | 18.60 | 18.60 | 18.05 | 18.09 | 862,174 | -0.47(-2.53%) |
Mar 20, 2006 | 18.30 | 18.58 | 18.27 | 18.56 | 365,417 | +0.18(+0.98%) |
Mar 17, 2006 | 18.09 | 18.65 | 17.92 | 18.38 | 546,639 | +0.38(+2.11%) |
Mar 16, 2006 | 18.07 | 18.57 | 17.95 | 18.00 | 551,035 | +0.02(+0.11%) |
Mar 15, 2006 | 18.25 | 18.25 | 17.73 | 17.98 | 493,574 | -0.15(-0.83%) |
Mar 14, 2006 | 18.10 | 18.29 | 17.75 | 18.13 | 184,379 | +0.07(+0.39%) |
Mar 13, 2006 | 18.10 | 18.20 | 17.94 | 18.06 | 381,579 | +0.02(+0.11%) |
Mar 10, 2006 | 17.27 | 18.08 | 17.25 | 18.04 | 409,724 | +0.70(+4.04%) |
Mar 09, 2006 | 17.51 | 17.67 | 17.34 | 17.34 | 299,498 | -0.06(-0.34%) |
Mar 08, 2006 | 17.20 | 17.83 | 17.17 | 17.40 | 423,950 | +0.11(+0.64%) |
Mar 07, 2006 | 17.25 | 17.29 | 17.05 | 17.29 | 698,607 | -0.06(-0.35%) |
Mar 06, 2006 | 17.36 | 17.50 | 17.25 | 17.35 | 447,772 | -0.06(-0.34%) |
Mar 03, 2006 | 17.30 | 17.41 | 16.95 | 17.41 | 315,367 | -0.05(-0.29%) |
Mar 02, 2006 | 17.60 | 17.60 | 17.22 | 17.46 | 488,121 | -0.14(-0.80%) |
Mar 01, 2006 | 17.18 | 17.63 | 16.65 | 17.60 | 318,406 | +0.54(+3.17%) |
Feb 28, 2006 | 17.37 | 17.40 | 17.01 | 17.06 | 351,508 | -0.31(-1.78%) |
Feb 27, 2006 | 17.31 | 17.51 | 17.14 | 17.37 | 467,019 | +0.18(+1.05%) |
Feb 24, 2006 | 17.05 | 17.33 | 16.92 | 17.19 | 225,402 | +0.14(+0.82%) |
Feb 23, 2006 | 17.31 | 17.34 | 16.91 | 17.05 | 141,295 | -0.32(-1.84%) |
Feb 22, 2006 | 16.57 | 17.50 | 16.55 | 17.37 | 442,507 | +0.87(+5.27%) |
Feb 21, 2006 | 17.26 | 17.30 | 15.98 | 16.50 | 502,195 | -0.76(-4.40%) |
Feb 17, 2006 | 16.91 | 17.28 | 16.82 | 17.26 | 286,029 | +0.35(+2.07%) |
Feb 16, 2006 | 16.52 | 17.25 | 16.52 | 16.91 | 714,600 | +0.91(+5.69%) |
Feb 15, 2006 | 15.45 | 16.35 | 15.45 | 16.00 | 587,455 | +0.70(+4.58%) |
Feb 14, 2006 | 15.09 | 15.61 | 15.09 | 15.30 | 356,300 | +0.29(+1.93%) |
Feb 13, 2006 | 15.39 | 15.50 | 15.00 | 15.01 | 114,564 | -0.35(-2.28%) |
Feb 10, 2006 | 15.25 | 15.48 | 14.97 | 15.36 | 457,597 | +0.16(+1.05%) |
Feb 09, 2006 | 15.56 | 15.60 | 15.13 | 15.20 | 255,906 | -0.28(-1.81%) |
Feb 08, 2006 | 15.59 | 15.85 | 15.40 | 15.48 | 201,099 | -0.03(-0.19%) |
Feb 07, 2006 | 15.94 | 16.10 | 15.45 | 15.51 | 342,947 | -0.39(-2.45%) |
Feb 06, 2006 | 16.18 | 16.40 | 15.84 | 15.90 | 248,968 | -0.22(-1.36%) |
Feb 03, 2006 | 15.82 | 16.24 | 15.70 | 16.12 | 138,959 | +0.27(+1.70%) |
Feb 02, 2006 | 16.02 | 16.22 | 15.72 | 15.85 | 215,349 | -0.25(-1.55%) |
Feb 01, 2006 | 16.07 | 16.23 | 15.86 | 16.10 | 176,905 | +0.07(+0.44%) |
Jan 31, 2006 | 16.35 | 16.35 | 15.89 | 16.03 | 188,238 | -0.25(-1.54%) |
Jan 30, 2006 | 16.48 | 16.48 | 16.03 | 16.28 | 186,364 | -0.21(-1.27%) |
Jan 27, 2006 | 16.17 | 16.81 | 16.18 | 16.49 | 175,214 | +0.32(+1.98%) |
Jan 26, 2006 | 15.91 | 16.30 | 15.91 | 16.17 | 310,582 | +0.32(+2.02%) |
Jan 25, 2006 | 16.07 | 16.20 | 15.80 | 15.85 | 173,430 | -0.14(-0.88%) |
Jan 24, 2006 | 16.21 | 16.21 | 15.95 | 15.99 | 386,014 | -0.08(-0.50%) |
Jan 23, 2006 | 16.24 | 16.53 | 15.50 | 16.07 | 361,135 | -0.03(-0.19%) |
Jan 20, 2006 | 16.52 | 16.52 | 16.05 | 16.10 | 193,879 | -0.42(-2.54%) |
Jan 19, 2006 | 16.26 | 16.52 | 16.16 | 16.52 | 211,174 | +0.33(+2.04%) |
Jan 18, 2006 | 16.12 | 16.38 | 16.00 | 16.19 | 197,753 | -0.23(-1.40%) |
Jan 17, 2006 | 16.64 | 16.68 | 16.23 | 16.42 | 163,815 | -0.25(-1.50%) |
Jan 13, 2006 | 16.84 | 16.84 | 16.45 | 16.67 | 314,138 | +0.08(+0.48%) |
Jan 12, 2006 | 16.79 | 16.79 | 16.34 | 16.59 | 433,200 | -0.04(-0.24%) |
Jan 11, 2006 | 16.35 | 16.77 | 16.25 | 16.63 | 321,331 | +0.35(+2.15%) |
Jan 10, 2006 | 16.75 | 16.75 | 16.02 | 16.28 | 366,270 | -0.43(-2.57%) |
Jan 09, 2006 | 16.46 | 16.75 | 16.36 | 16.71 | 509,361 | +0.21(+1.27%) |
Jan 06, 2006 | 16.00 | 16.50 | 15.85 | 16.50 | 740,292 | +0.69(+4.36%) |
Jan 05, 2006 | 15.30 | 15.90 | 15.10 | 15.81 | 557,943 | +0.62(+4.08%) |
Jan 04, 2006 | 15.04 | 15.42 | 15.00 | 15.19 | 721,865 | +0.24(+1.61%) |