Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 17.12 | 17.21 | 17.10 | 17.13 | 5,370 | +0.14(+0.83%) |
Nov 29, 2006 | 17.00 | 17.09 | 16.74 | 16.99 | 5,626 | +0.08(+0.46%) |
Nov 28, 2006 | 16.45 | 16.91 | 16.39 | 16.91 | 3,708 | +0.48(+2.95%) |
Nov 27, 2006 | 16.35 | 16.42 | 16.31 | 16.42 | 10,484 | +0.08(+0.48%) |
Nov 24, 2006 | 16.26 | 16.42 | 16.25 | 16.35 | 8,183 | -0.07(-0.43%) |
Nov 22, 2006 | 16.27 | 16.42 | 16.27 | 16.42 | 19,051 | +0.11(+0.67%) |
Nov 21, 2006 | 16.25 | 16.31 | 16.25 | 16.31 | 35,674 | +0.04(+0.24%) |
Nov 20, 2006 | 16.27 | 16.27 | 16.27 | 16.27 | 8,950 | +0.00(+0.00%) |
Nov 17, 2006 | 16.28 | 16.28 | 16.20 | 16.27 | 91,678 | +0.00(+0.00%) |
Nov 16, 2006 | 16.23 | 16.27 | 16.19 | 16.27 | 17,005 | -0.04(-0.24%) |
Nov 15, 2006 | 16.13 | 16.35 | 16.13 | 16.31 | 2,301 | +0.13(+0.77%) |
Nov 14, 2006 | 16.11 | 16.19 | 16.09 | 16.18 | 11,507 | -0.11(-0.67%) |
Nov 13, 2006 | 16.27 | 16.29 | 16.13 | 16.29 | 3,835 | +0.01(+0.08%) |
Nov 10, 2006 | 16.38 | 16.38 | 16.06 | 16.28 | 9,589 | +0.01(+0.06%) |
Nov 09, 2006 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | +0.00(+0.00%) |
Nov 08, 2006 | 16.23 | 16.35 | 16.23 | 16.27 | 11,252 | +0.00(+0.00%) |
Nov 07, 2006 | 16.23 | 16.27 | 16.10 | 16.27 | 4,603 | +0.02(+0.14%) |
Nov 06, 2006 | 16.18 | 16.31 | 16.18 | 16.24 | 8,822 | +0.01(+0.05%) |
Nov 03, 2006 | 16.25 | 16.26 | 16.17 | 16.24 | 2,940 | -0.02(-0.10%) |
Nov 02, 2006 | 16.31 | 16.35 | 16.21 | 16.25 | 2,940 | -0.09(-0.57%) |
Nov 01, 2006 | 16.35 | 16.37 | 16.35 | 16.35 | 9,461 | +0.10(+0.63%) |
Oct 31, 2006 | 16.11 | 16.38 | 16.10 | 16.24 | 24,933 | +0.09(+0.58%) |
Oct 30, 2006 | 16.42 | 16.54 | 16.07 | 16.15 | 25,061 | -0.26(-1.57%) |
Oct 27, 2006 | 16.41 | 16.42 | 16.09 | 16.41 | 13,681 | +0.00(+0.00%) |
Oct 26, 2006 | 16.43 | 16.43 | 16.31 | 16.41 | 2,813 | -0.02(-0.10%) |
Oct 25, 2006 | 16.42 | 16.43 | 16.34 | 16.42 | 24,677 | -0.05(-0.28%) |
Oct 24, 2006 | 16.49 | 16.54 | 16.38 | 16.47 | 3,068 | +0.05(+0.33%) |
Oct 23, 2006 | 16.62 | 16.93 | 16.41 | 16.42 | 86,308 | -0.01(-0.05%) |
Oct 20, 2006 | 16.58 | 16.64 | 16.42 | 16.42 | 20,202 | -0.16(-0.94%) |
Oct 19, 2006 | 16.62 | 16.78 | 16.46 | 16.58 | 20,969 | -0.15(-0.89%) |
Oct 18, 2006 | 16.78 | 16.85 | 16.73 | 16.73 | 4,475 | +0.03(+0.19%) |
Oct 17, 2006 | 16.89 | 17.01 | 16.60 | 16.70 | 3,324 | -0.12(-0.70%) |
Oct 16, 2006 | 16.75 | 16.88 | 16.50 | 16.81 | 9,461 | +0.07(+0.42%) |
Oct 13, 2006 | 16.81 | 17.07 | 16.74 | 16.74 | 43,473 | -0.12(-0.70%) |
Oct 12, 2006 | 16.66 | 16.86 | 16.63 | 16.86 | 2,429 | +0.20(+1.22%) |
Oct 11, 2006 | 16.54 | 16.66 | 16.11 | 16.66 | 12,147 | +0.13(+0.76%) |
Oct 10, 2006 | 16.81 | 16.81 | 16.38 | 16.53 | 22,887 | -0.28(-1.67%) |
Oct 09, 2006 | 16.89 | 16.97 | 16.81 | 16.81 | 4,858 | -0.16(-0.92%) |
Oct 06, 2006 | 17.21 | 17.28 | 16.95 | 16.97 | 13,553 | -0.45(-2.60%) |
Oct 05, 2006 | 17.17 | 17.44 | 17.17 | 17.42 | 27,235 | +0.21(+1.23%) |
Oct 04, 2006 | 17.19 | 17.35 | 17.19 | 17.21 | 7,160 | +0.02(+0.14%) |
Oct 03, 2006 | 17.21 | 17.21 | 17.13 | 17.19 | 10,868 | -0.05(-0.32%) |
Oct 02, 2006 | 17.44 | 17.49 | 17.21 | 17.24 | 39,510 | -0.16(-0.90%) |
Sep 29, 2006 | 17.43 | 17.52 | 17.25 | 17.40 | 4,091 | +0.13(+0.72%) |
Sep 28, 2006 | 17.42 | 17.59 | 17.21 | 17.28 | 8,439 | -0.16(-0.94%) |
Sep 27, 2006 | 17.42 | 17.44 | 17.38 | 17.44 | 3,324 | +0.02(+0.13%) |
Sep 26, 2006 | 17.56 | 17.56 | 17.39 | 17.42 | 6,521 | -0.14(-0.80%) |
Sep 25, 2006 | 17.57 | 17.60 | 17.28 | 17.56 | 19,563 | +0.16(+0.90%) |
Sep 22, 2006 | 17.44 | 17.49 | 17.35 | 17.40 | 4,219 | -0.04(-0.22%) |
Sep 21, 2006 | 17.21 | 17.45 | 17.21 | 17.44 | 13,553 | +0.39(+2.29%) |
Sep 20, 2006 | 16.89 | 17.32 | 16.89 | 17.05 | 71,220 | +0.27(+1.63%) |
Sep 19, 2006 | 16.39 | 16.78 | 16.39 | 16.78 | 31,326 | +0.19(+1.13%) |
Sep 18, 2006 | 16.42 | 16.59 | 16.39 | 16.59 | 36,057 | +0.20(+1.19%) |
Sep 15, 2006 | 16.35 | 16.92 | 16.31 | 16.39 | 43,473 | -0.02(-0.14%) |
Sep 14, 2006 | 16.27 | 16.46 | 16.24 | 16.42 | 29,025 | +0.04(+0.24%) |
Sep 13, 2006 | 16.31 | 16.38 | 16.24 | 16.38 | 14,065 | +0.07(+0.43%) |
Sep 12, 2006 | 16.24 | 16.31 | 16.15 | 16.31 | 30,815 | +0.09(+0.53%) |
Sep 11, 2006 | 16.11 | 16.24 | 16.09 | 16.22 | 50,506 | +0.19(+1.17%) |
Sep 08, 2006 | 16.22 | 16.23 | 16.03 | 16.03 | 27,107 | -0.13(-0.77%) |
Sep 07, 2006 | 16.02 | 16.19 | 15.85 | 16.16 | 6,265 | +0.13(+0.83%) |
Sep 06, 2006 | 15.99 | 16.07 | 15.92 | 16.02 | 40,916 | +0.02(+0.15%) |
Sep 05, 2006 | 15.80 | 16.09 | 15.80 | 16.00 | 19,691 | +0.18(+1.14%) |
Sep 01, 2006 | 15.77 | 15.94 | 15.66 | 15.82 | 38,998 | +0.04(+0.25%) |
Aug 31, 2006 | 15.70 | 15.80 | 15.64 | 15.78 | 50,378 | +0.09(+0.55%) |
Aug 30, 2006 | 15.80 | 16.02 | 15.69 | 15.70 | 54,470 | -0.10(-0.64%) |
Aug 29, 2006 | 15.76 | 15.80 | 15.64 | 15.80 | 13,553 | +0.13(+0.85%) |
Aug 28, 2006 | 15.68 | 15.74 | 15.64 | 15.67 | 86,819 | +0.02(+0.10%) |
Aug 25, 2006 | 15.72 | 15.78 | 15.52 | 15.65 | 63,164 | -0.07(-0.45%) |
Aug 24, 2006 | 15.88 | 15.92 | 15.63 | 15.72 | 52,935 | -0.08(-0.49%) |
Aug 23, 2006 | 15.60 | 15.88 | 15.55 | 15.80 | 49,227 | +0.20(+1.25%) |
Aug 22, 2006 | 15.49 | 15.60 | 15.33 | 15.60 | 14,576 | +0.12(+0.76%) |
Aug 21, 2006 | 15.41 | 15.60 | 15.33 | 15.49 | 15,599 | +0.08(+0.51%) |
Aug 18, 2006 | 15.29 | 15.41 | 15.25 | 15.41 | 8,566 | +0.00(+0.00%) |
Aug 17, 2006 | 15.43 | 15.43 | 15.30 | 15.41 | 3,835 | -0.03(-0.20%) |
Aug 16, 2006 | 15.52 | 15.52 | 15.37 | 15.44 | 4,219 | -0.12(-0.75%) |
Aug 15, 2006 | 15.53 | 15.56 | 15.53 | 15.56 | 511 | +0.10(+0.66%) |
Aug 14, 2006 | 15.41 | 15.56 | 15.37 | 15.45 | 15,343 | -0.03(-0.20%) |
Aug 11, 2006 | 15.49 | 15.56 | 15.37 | 15.49 | 4,091 | +0.07(+0.46%) |
Aug 10, 2006 | 15.56 | 15.56 | 15.41 | 15.41 | 3,708 | -0.07(-0.45%) |
Aug 09, 2006 | 15.45 | 15.63 | 15.02 | 15.49 | 12,402 | +0.04(+0.25%) |
Aug 08, 2006 | 15.52 | 15.52 | 15.25 | 15.45 | 7,416 | -0.08(-0.50%) |
Aug 07, 2006 | 14.47 | 15.78 | 14.47 | 15.52 | 41,300 | +0.98(+6.72%) |
Aug 04, 2006 | 14.23 | 14.55 | 14.23 | 14.55 | 14,192 | +0.31(+2.20%) |
Aug 03, 2006 | 14.16 | 14.23 | 14.08 | 14.23 | 4,858 | +0.08(+0.55%) |
Aug 02, 2006 | 14.09 | 14.23 | 14.08 | 14.16 | 29,408 | +0.06(+0.44%) |
Aug 01, 2006 | 14.16 | 14.23 | 14.09 | 14.09 | 24,422 | +0.02(+0.11%) |
Jul 31, 2006 | 14.23 | 14.27 | 14.08 | 14.08 | 45,263 | -0.16(-1.10%) |
Jul 28, 2006 | 14.28 | 14.28 | 14.08 | 14.23 | 6,009 | -0.05(-0.33%) |
Jul 27, 2006 | 14.43 | 14.47 | 14.28 | 14.28 | 7,288 | -0.12(-0.81%) |
Jul 26, 2006 | 14.35 | 14.43 | 14.35 | 14.40 | 2,045 | -0.03(-0.22%) |
Jul 25, 2006 | 14.12 | 14.43 | 14.08 | 14.43 | 13,553 | +0.31(+2.22%) |
Jul 24, 2006 | 14.01 | 14.12 | 13.75 | 14.12 | 24,294 | +0.06(+0.44%) |
Jul 21, 2006 | 14.12 | 14.12 | 14.00 | 14.05 | 7,927 | -0.03(-0.22%) |
Jul 20, 2006 | 14.29 | 14.34 | 14.02 | 14.09 | 12,274 | -0.37(-2.54%) |
Jul 19, 2006 | 14.39 | 14.47 | 14.28 | 14.45 | 8,822 | +0.00(+0.00%) |
Jul 18, 2006 | 14.43 | 14.59 | 14.43 | 14.45 | 17,773 | +0.06(+0.43%) |
Jul 17, 2006 | 14.63 | 14.74 | 14.26 | 14.39 | 19,563 | -0.32(-2.18%) |
Jul 14, 2006 | 14.62 | 14.86 | 14.55 | 14.71 | 18,796 | +0.09(+0.64%) |
Jul 13, 2006 | 14.55 | 14.66 | 14.50 | 14.62 | 16,494 | -0.09(-0.58%) |
Jul 12, 2006 | 14.64 | 14.78 | 14.57 | 14.70 | 10,229 | +0.00(+0.00%) |
Jul 11, 2006 | 14.56 | 14.73 | 14.56 | 14.70 | 15,983 | +0.06(+0.43%) |
Jul 10, 2006 | 14.70 | 14.86 | 14.60 | 14.64 | 26,084 | -0.22(-1.47%) |
Jul 07, 2006 | 14.84 | 14.97 | 14.84 | 14.86 | 15,471 | +0.00(+0.00%) |
Jul 06, 2006 | 14.70 | 14.94 | 14.66 | 14.86 | 98,071 | +0.20(+1.33%) |
Jul 05, 2006 | 14.48 | 14.66 | 14.47 | 14.66 | 18,668 | +0.19(+1.30%) |
Jul 03, 2006 | 14.23 | 14.55 | 14.23 | 14.48 | 25,572 | +0.17(+1.20%) |
Jun 30, 2006 | 14.30 | 14.39 | 14.27 | 14.30 | 33,628 | +0.02(+0.11%) |
Jun 29, 2006 | 14.14 | 14.35 | 14.08 | 14.29 | 86,691 | +0.15(+1.05%) |
Jun 28, 2006 | 14.16 | 14.16 | 14.11 | 14.14 | 2,940 | -0.13(-0.88%) |
Jun 27, 2006 | 14.00 | 14.27 | 13.95 | 14.27 | 16,110 | +0.19(+1.33%) |
Jun 26, 2006 | 14.16 | 14.19 | 14.00 | 14.08 | 8,822 | -0.08(-0.55%) |
Jun 23, 2006 | 14.11 | 14.17 | 13.97 | 14.16 | 22,504 | +0.04(+0.28%) |
Jun 22, 2006 | 14.16 | 14.16 | 14.08 | 14.12 | 22,376 | -0.16(-1.10%) |
Jun 21, 2006 | 13.96 | 14.27 | 13.94 | 14.27 | 33,116 | +0.20(+1.39%) |
Jun 20, 2006 | 14.00 | 14.11 | 13.88 | 14.08 | 23,654 | +0.01(+0.10%) |
Jun 19, 2006 | 14.18 | 14.20 | 13.92 | 14.06 | 3,580 | -0.09(-0.65%) |
Jun 16, 2006 | 14.27 | 14.27 | 14.01 | 14.16 | 6,904 | -0.12(-0.82%) |
Jun 15, 2006 | 14.08 | 14.36 | 14.03 | 14.27 | 32,988 | -0.20(-1.35%) |
Jun 14, 2006 | 14.86 | 14.91 | 14.33 | 14.47 | 12,658 | -0.55(-3.65%) |
Jun 13, 2006 | 15.25 | 15.33 | 14.94 | 15.02 | 3,963 | -0.33(-2.14%) |
Jun 12, 2006 | 15.25 | 15.41 | 15.25 | 15.34 | 6,648 | +0.09(+0.62%) |
Jun 09, 2006 | 15.18 | 15.27 | 15.13 | 15.25 | 5,626 | +0.28(+1.89%) |
Jun 08, 2006 | 15.16 | 15.20 | 14.97 | 14.97 | 10,612 | -0.23(-1.50%) |
Jun 07, 2006 | 15.03 | 15.20 | 15.02 | 15.20 | 3,835 | +0.16(+1.09%) |
Jun 06, 2006 | 15.13 | 15.39 | 15.03 | 15.03 | 7,927 | -0.76(-4.80%) |
Jun 05, 2006 | 15.81 | 15.88 | 15.33 | 15.79 | 7,416 | -0.09(-0.59%) |
Jun 02, 2006 | 16.11 | 16.29 | 15.88 | 15.88 | 10,229 | -0.03(-0.20%) |
Jun 01, 2006 | 15.82 | 15.92 | 15.64 | 15.92 | 11,124 | +0.16(+0.99%) |
May 31, 2006 | 15.60 | 15.80 | 15.41 | 15.76 | 24,677 | +0.12(+0.75%) |
May 30, 2006 | 15.60 | 15.72 | 15.56 | 15.64 | 8,183 | +0.08(+0.50%) |
May 26, 2006 | 15.33 | 15.80 | 15.30 | 15.56 | 9,589 | +0.19(+1.22%) |
May 25, 2006 | 15.56 | 15.63 | 15.25 | 15.38 | 2,813 | -0.19(-1.21%) |
May 24, 2006 | 15.72 | 15.79 | 15.35 | 15.56 | 14,065 | -0.08(-0.50%) |
May 23, 2006 | 15.65 | 15.81 | 15.60 | 15.64 | 6,393 | -0.13(-0.79%) |
May 22, 2006 | 15.64 | 16.03 | 15.64 | 15.77 | 9,206 | +0.00(+0.00%) |
May 19, 2006 | 15.77 | 15.90 | 15.64 | 15.77 | 5,370 | +0.11(+0.70%) |
May 18, 2006 | 15.70 | 15.92 | 15.59 | 15.66 | 27,107 | -0.02(-0.15%) |
May 17, 2006 | 15.85 | 16.03 | 15.64 | 15.68 | 29,025 | -0.23(-1.47%) |
May 16, 2006 | 15.84 | 15.99 | 15.80 | 15.92 | 2,429 | +0.08(+0.49%) |
May 15, 2006 | 15.64 | 16.03 | 15.64 | 15.84 | 13,425 | -0.13(-0.78%) |
May 12, 2006 | 15.99 | 16.13 | 15.81 | 15.96 | 9,845 | -0.12(-0.73%) |
May 11, 2006 | 16.15 | 16.16 | 16.06 | 16.08 | 13,937 | -0.11(-0.68%) |
May 10, 2006 | 16.10 | 16.23 | 16.10 | 16.19 | 12,274 | +0.09(+0.53%) |
May 09, 2006 | 16.03 | 16.22 | 15.88 | 16.10 | 4,986 | -0.12(-0.72%) |
May 08, 2006 | 15.88 | 16.22 | 15.83 | 16.22 | 16,622 | +0.18(+1.12%) |
May 05, 2006 | 16.11 | 16.22 | 15.88 | 16.04 | 28,385 | -0.08(-0.49%) |
May 04, 2006 | 16.11 | 16.12 | 15.92 | 16.12 | 13,809 | -0.11(-0.67%) |
May 03, 2006 | 16.42 | 16.43 | 16.19 | 16.23 | 268,003 | -0.12(-0.72%) |
May 02, 2006 | 16.28 | 16.35 | 16.12 | 16.35 | 11,763 | +0.07(+0.43%) |
May 01, 2006 | 16.03 | 16.28 | 15.99 | 16.28 | 15,727 | +0.16(+1.02%) |
Apr 28, 2006 | 16.08 | 16.35 | 16.07 | 16.11 | 31,198 | +0.04(+0.24%) |
Apr 27, 2006 | 16.11 | 16.42 | 15.95 | 16.07 | 47,437 | +0.04(+0.24%) |
Apr 26, 2006 | 15.87 | 16.35 | 15.80 | 16.03 | 65,850 | +0.16(+1.03%) |
Apr 25, 2006 | 14.82 | 16.27 | 14.82 | 15.87 | 122,493 | +1.05(+7.07%) |
Apr 24, 2006 | 13.96 | 14.84 | 13.92 | 14.82 | 48,844 | +0.90(+6.46%) |
Apr 21, 2006 | 13.61 | 13.92 | 13.61 | 13.92 | 26,979 | +0.30(+2.18%) |
Apr 20, 2006 | 13.61 | 13.63 | 13.49 | 13.62 | 16,238 | +0.04(+0.29%) |
Apr 19, 2006 | 13.53 | 13.60 | 13.48 | 13.58 | 6,137 | +0.03(+0.23%) |
Apr 18, 2006 | 13.64 | 13.80 | 13.50 | 13.55 | 14,576 | -0.09(-0.63%) |
Apr 17, 2006 | 13.69 | 13.84 | 13.58 | 13.64 | 10,101 | +0.02(+0.17%) |
Apr 13, 2006 | 13.71 | 13.76 | 13.58 | 13.62 | 14,320 | -0.09(-0.68%) |
Apr 12, 2006 | 13.64 | 13.72 | 13.61 | 13.71 | 12,530 | +0.07(+0.52%) |
Apr 11, 2006 | 13.61 | 13.68 | 13.49 | 13.64 | 14,704 | +0.11(+0.81%) |
Apr 10, 2006 | 13.37 | 13.58 | 13.37 | 13.53 | 26,084 | -0.03(-0.23%) |
Apr 07, 2006 | 13.69 | 13.84 | 13.41 | 13.56 | 17,645 | +0.02(+0.12%) |
Apr 06, 2006 | 13.65 | 13.76 | 13.49 | 13.55 | 135,408 | -0.18(-1.31%) |
Apr 05, 2006 | 13.66 | 13.73 | 13.65 | 13.73 | 9,206 | +0.10(+0.75%) |
Apr 04, 2006 | 13.80 | 13.92 | 13.55 | 13.62 | 54,214 | -0.18(-1.30%) |
Apr 03, 2006 | 13.66 | 13.88 | 13.66 | 13.80 | 17,517 | +0.17(+1.26%) |
Mar 31, 2006 | 13.63 | 13.83 | 13.53 | 13.63 | 24,038 | +0.16(+1.16%) |
Mar 30, 2006 | 13.30 | 13.98 | 13.30 | 13.48 | 65,210 | +0.03(+0.23%) |
Mar 29, 2006 | 13.33 | 13.52 | 13.33 | 13.44 | 28,513 | +0.07(+0.53%) |
Mar 28, 2006 | 13.45 | 13.53 | 13.34 | 13.37 | 94,235 | -0.12(-0.87%) |
Mar 27, 2006 | 13.06 | 13.65 | 12.98 | 13.49 | 133,234 | +0.35(+2.68%) |
Mar 24, 2006 | 13.15 | 13.15 | 13.02 | 13.14 | 15,855 | +0.00(+0.00%) |
Mar 23, 2006 | 12.83 | 13.19 | 12.83 | 13.14 | 60,096 | +0.30(+2.38%) |
Mar 22, 2006 | 12.75 | 12.98 | 12.62 | 12.83 | 31,838 | +0.06(+0.49%) |
Mar 21, 2006 | 12.90 | 13.10 | 12.75 | 12.77 | 34,395 | -0.26(-1.98%) |
Mar 20, 2006 | 13.12 | 13.16 | 12.50 | 13.03 | 76,079 | -0.17(-1.30%) |
Mar 17, 2006 | 13.09 | 13.28 | 13.05 | 13.20 | 20,202 | +0.12(+0.90%) |
Mar 16, 2006 | 13.37 | 13.37 | 13.06 | 13.08 | 46,031 | -0.23(-1.70%) |
Mar 15, 2006 | 13.30 | 13.33 | 13.05 | 13.31 | 50,762 | +0.09(+0.71%) |
Mar 14, 2006 | 13.42 | 13.42 | 13.15 | 13.22 | 63,548 | -0.17(-1.31%) |
Mar 13, 2006 | 13.41 | 13.59 | 13.39 | 13.39 | 64,315 | -0.16(-1.19%) |
Mar 10, 2006 | 13.53 | 13.60 | 13.48 | 13.55 | 4,730 | -0.07(-0.52%) |
Mar 09, 2006 | 13.38 | 13.62 | 13.38 | 13.62 | 13,170 | +0.17(+1.28%) |
Mar 08, 2006 | 13.40 | 13.45 | 13.40 | 13.45 | 17,645 | +0.08(+0.58%) |
Mar 07, 2006 | 13.41 | 13.56 | 13.37 | 13.37 | 23,782 | -0.12(-0.87%) |
Mar 06, 2006 | 13.61 | 13.66 | 13.41 | 13.49 | 22,631 | -0.11(-0.81%) |
Mar 03, 2006 | 13.69 | 13.69 | 13.39 | 13.60 | 8,439 | -0.01(-0.05%) |
Mar 02, 2006 | 13.53 | 13.62 | 13.45 | 13.61 | 5,753 | +0.07(+0.52%) |
Mar 01, 2006 | 13.37 | 13.61 | 13.37 | 13.54 | 26,084 | +0.23(+1.70%) |
Feb 28, 2006 | 13.39 | 13.37 | 13.15 | 13.31 | 23,910 | -0.08(-0.58%) |
Feb 27, 2006 | 13.37 | 13.60 | 13.30 | 13.39 | 10,357 | -0.22(-1.61%) |
Feb 24, 2006 | 13.49 | 13.69 | 13.37 | 13.61 | 8,694 | +0.18(+1.34%) |
Feb 23, 2006 | 13.70 | 13.71 | 13.37 | 13.43 | 10,612 | -0.26(-1.89%) |
Feb 22, 2006 | 13.88 | 13.99 | 13.69 | 13.69 | 8,183 | -0.11(-0.79%) |
Feb 21, 2006 | 13.55 | 13.88 | 13.53 | 13.80 | 74,033 | +0.27(+2.02%) |
Feb 17, 2006 | 13.65 | 13.65 | 13.49 | 13.52 | 3,580 | -0.05(-0.35%) |
Feb 16, 2006 | 13.69 | 13.69 | 13.49 | 13.57 | 9,461 | -0.04(-0.29%) |
Feb 15, 2006 | 13.65 | 13.73 | 13.51 | 13.61 | 4,858 | +0.08(+0.58%) |
Feb 14, 2006 | 13.41 | 13.69 | 13.40 | 13.53 | 9,461 | +0.01(+0.06%) |
Feb 13, 2006 | 13.51 | 13.66 | 13.45 | 13.52 | 4,858 | +0.01(+0.06%) |
Feb 10, 2006 | 13.41 | 13.75 | 13.30 | 13.51 | 9,589 | +0.22(+1.65%) |
Feb 09, 2006 | 13.30 | 13.45 | 13.19 | 13.30 | 14,448 | -0.04(-0.29%) |
Feb 08, 2006 | 13.53 | 13.53 | 13.30 | 13.33 | 6,009 | -0.20(-1.44%) |
Feb 07, 2006 | 13.84 | 13.84 | 13.52 | 13.53 | 7,160 | -0.30(-2.15%) |
Feb 06, 2006 | 14.27 | 14.27 | 13.83 | 13.83 | 14,960 | -0.45(-3.12%) |
Feb 03, 2006 | 13.49 | 14.34 | 13.49 | 14.27 | 25,189 | +0.44(+3.17%) |
Feb 02, 2006 | 13.45 | 13.84 | 13.45 | 13.84 | 23,654 | +0.40(+2.97%) |
Feb 01, 2006 | 13.30 | 13.44 | 13.26 | 13.44 | 14,704 | +0.14(+1.06%) |
Jan 31, 2006 | 13.22 | 13.33 | 13.12 | 13.30 | 14,704 | +0.00(+0.00%) |
Jan 30, 2006 | 13.04 | 13.45 | 12.90 | 13.30 | 42,323 | +0.26(+1.98%) |
Jan 27, 2006 | 13.53 | 14.07 | 12.63 | 13.04 | 143,335 | -0.62(-4.52%) |
Jan 26, 2006 | 13.69 | 13.69 | 13.54 | 13.66 | 31,326 | -0.03(-0.23%) |
Jan 25, 2006 | 13.54 | 14.37 | 13.53 | 13.69 | 44,496 | +0.16(+1.16%) |
Jan 24, 2006 | 14.04 | 14.19 | 13.36 | 13.53 | 50,889 | -0.44(-3.13%) |
Jan 23, 2006 | 13.61 | 14.01 | 13.61 | 13.97 | 48,716 | +0.52(+3.83%) |
Jan 20, 2006 | 14.31 | 14.32 | 13.15 | 13.45 | 118,018 | -1.03(-7.13%) |
Jan 19, 2006 | 14.78 | 14.78 | 14.34 | 14.48 | 50,378 | -0.18(-1.23%) |
Jan 18, 2006 | 14.94 | 14.94 | 14.62 | 14.66 | 19,818 | -0.36(-2.39%) |
Jan 17, 2006 | 14.98 | 15.17 | 14.98 | 15.02 | 30,303 | +0.09(+0.63%) |
Jan 13, 2006 | 15.29 | 15.31 | 14.90 | 14.93 | 46,798 | -0.36(-2.35%) |
Jan 12, 2006 | 15.29 | 15.29 | 15.22 | 15.29 | 24,038 | +0.00(+0.00%) |
Jan 11, 2006 | 15.27 | 15.33 | 15.27 | 15.29 | 17,261 | +0.00(+0.00%) |
Jan 10, 2006 | 15.25 | 15.35 | 15.22 | 15.29 | 25,828 | -0.02(-0.15%) |
Jan 09, 2006 | 15.34 | 15.37 | 15.20 | 15.31 | 98,711 | +0.05(+0.36%) |
Jan 06, 2006 | 15.23 | 15.26 | 15.18 | 15.26 | 79,915 | +0.15(+0.98%) |
Jan 05, 2006 | 15.09 | 15.29 | 15.09 | 15.11 | 55,748 | +0.02(+0.10%) |
Jan 04, 2006 | 15.25 | 15.33 | 14.86 | 15.09 | 25,317 | -0.20(-1.28%) |
Jan 03, 2006 | 15.37 | 15.56 | 14.86 | 15.29 | 101,779 | +0.04(+0.26%) |
Dec 30, 2005 | 15.18 | 15.29 | 15.18 | 15.25 | 2,685 | +0.04(+0.26%) |
Dec 29, 2005 | 15.21 | 15.21 | 15.09 | 15.21 | 13,042 | +0.08(+0.52%) |
Dec 28, 2005 | 15.09 | 15.25 | 15.08 | 15.13 | 12,914 | +0.08(+0.52%) |
Dec 27, 2005 | 15.05 | 15.09 | 15.02 | 15.05 | 24,677 | -0.04(-0.26%) |
Dec 23, 2005 | 15.09 | 15.09 | 15.09 | 15.09 | 4,091 | +0.08(+0.52%) |
Dec 22, 2005 | 15.25 | 15.25 | 14.98 | 15.02 | 37,336 | -0.08(-0.52%) |
Dec 21, 2005 | 15.52 | 15.52 | 15.04 | 15.09 | 33,116 | +0.05(+0.36%) |
Dec 20, 2005 | 15.09 | 15.14 | 14.86 | 15.04 | 20,074 | +0.16(+1.10%) |
Dec 19, 2005 | 15.09 | 15.09 | 14.77 | 14.88 | 35,674 | -0.20(-1.30%) |
Dec 16, 2005 | 15.02 | 15.09 | 15.02 | 15.07 | 8,822 | +0.13(+0.89%) |
Dec 15, 2005 | 14.78 | 15.17 | 14.78 | 14.94 | 12,530 | +0.16(+1.06%) |
Dec 14, 2005 | 14.86 | 14.88 | 14.70 | 14.78 | 27,490 | -0.35(-2.33%) |
Dec 13, 2005 | 14.72 | 15.17 | 14.72 | 15.13 | 10,484 | +0.34(+2.33%) |
Dec 12, 2005 | 14.86 | 14.87 | 14.78 | 14.79 | 24,805 | -0.15(-0.99%) |
Dec 09, 2005 | 15.02 | 15.17 | 14.94 | 14.94 | 8,566 | -0.08(-0.52%) |
Dec 08, 2005 | 15.13 | 15.18 | 15.02 | 15.02 | 6,521 | -0.17(-1.13%) |
Dec 07, 2005 | 15.21 | 15.31 | 15.19 | 15.19 | 7,799 | -0.02(-0.15%) |
Dec 06, 2005 | 15.34 | 15.45 | 15.21 | 15.21 | 9,717 | +0.03(+0.21%) |
Dec 05, 2005 | 15.25 | 15.25 | 15.13 | 15.18 | 16,366 | +0.42(+2.86%) |
Dec 02, 2005 | 14.32 | 14.76 | 14.23 | 14.76 | 11,252 | +0.35(+2.44%) |