Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 17.39 | 17.47 | 17.32 | 17.43 | 37,065 | +0.04(+0.20%) |
Nov 29, 2006 | 17.32 | 17.39 | 17.27 | 17.39 | 723,618 | +0.13(+0.73%) |
Nov 28, 2006 | 17.23 | 17.27 | 17.14 | 17.27 | 59,508 | +0.06(+0.38%) |
Nov 27, 2006 | 17.35 | 17.36 | 17.20 | 17.20 | 47,606 | -0.26(-1.48%) |
Nov 24, 2006 | 17.45 | 17.49 | 17.41 | 17.46 | 9,181 | -0.04(-0.22%) |
Nov 22, 2006 | 17.46 | 17.51 | 17.40 | 17.50 | 18,702 | +0.06(+0.32%) |
Nov 21, 2006 | 17.43 | 17.50 | 17.43 | 17.44 | 52,027 | -0.03(-0.17%) |
Nov 20, 2006 | 17.49 | 17.54 | 17.46 | 17.47 | 400,914 | -0.02(-0.13%) |
Nov 17, 2006 | 17.42 | 17.52 | 17.42 | 17.50 | 588,619 | +0.04(+0.24%) |
Nov 16, 2006 | 17.42 | 17.50 | 17.38 | 17.46 | 48,286 | +0.10(+0.58%) |
Nov 15, 2006 | 17.32 | 17.41 | 17.32 | 17.36 | 106,094 | +0.07(+0.41%) |
Nov 14, 2006 | 17.16 | 17.29 | 17.12 | 17.29 | 735,179 | +0.14(+0.84%) |
Nov 13, 2006 | 17.17 | 17.23 | 17.14 | 17.14 | 95,892 | -0.06(-0.36%) |
Nov 10, 2006 | 17.17 | 17.20 | 17.14 | 17.20 | 55,427 | +0.07(+0.40%) |
Nov 09, 2006 | 17.19 | 17.22 | 17.13 | 17.14 | 82,291 | -0.11(-0.61%) |
Nov 08, 2006 | 17.17 | 17.26 | 17.17 | 17.24 | 509,048 | +0.09(+0.50%) |
Nov 07, 2006 | 17.16 | 17.20 | 17.13 | 17.16 | 36,384 | -0.00(-0.02%) |
Nov 06, 2006 | 17.05 | 17.16 | 17.05 | 17.16 | 461,102 | +0.11(+0.64%) |
Nov 03, 2006 | 17.16 | 17.16 | 17.02 | 17.05 | 246,533 | -0.04(-0.21%) |
Nov 02, 2006 | 17.09 | 17.09 | 17.01 | 17.09 | 218,309 | -0.01(-0.07%) |
Nov 01, 2006 | 17.14 | 17.18 | 17.07 | 17.10 | 127,517 | -0.06(-0.36%) |
Oct 31, 2006 | 17.22 | 17.22 | 17.10 | 17.16 | 272,036 | -0.03(-0.17%) |
Oct 30, 2006 | 17.14 | 17.20 | 17.14 | 17.19 | 1,402,690 | +0.01(+0.07%) |
Oct 27, 2006 | 17.23 | 17.25 | 17.15 | 17.18 | 115,615 | -0.10(-0.56%) |
Oct 26, 2006 | 17.25 | 17.28 | 17.19 | 17.27 | 1,450,296 | +0.11(+0.62%) |
Oct 25, 2006 | 17.07 | 17.21 | 17.04 | 17.17 | 93,852 | +0.11(+0.62%) |
Oct 24, 2006 | 16.96 | 17.07 | 16.95 | 17.06 | 120,716 | +0.01(+0.03%) |
Oct 23, 2006 | 16.91 | 17.06 | 16.90 | 17.06 | 113,915 | +0.13(+0.76%) |
Oct 20, 2006 | 16.92 | 16.94 | 16.83 | 16.93 | 38,085 | +0.04(+0.21%) |
Oct 19, 2006 | 16.87 | 16.91 | 16.82 | 16.89 | 27,883 | +0.05(+0.28%) |
Oct 18, 2006 | 16.82 | 16.89 | 16.78 | 16.84 | 49,306 | +0.06(+0.37%) |
Oct 17, 2006 | 16.77 | 16.80 | 16.70 | 16.78 | 196,206 | -0.07(-0.42%) |
Oct 16, 2006 | 16.77 | 16.85 | 16.73 | 16.85 | 703,895 | +0.06(+0.35%) |
Oct 13, 2006 | 16.77 | 16.81 | 16.73 | 16.79 | 871,878 | -0.03(-0.16%) |
Oct 12, 2006 | 16.75 | 16.85 | 16.75 | 16.82 | 165,942 | +0.06(+0.35%) |
Oct 11, 2006 | 16.73 | 16.82 | 16.70 | 16.76 | 91,472 | -0.02(-0.14%) |
Oct 10, 2006 | 16.84 | 16.84 | 16.72 | 16.79 | 96,573 | -0.05(-0.30%) |
Oct 09, 2006 | 16.75 | 16.84 | 16.71 | 16.84 | 162,542 | +0.07(+0.44%) |
Oct 06, 2006 | 16.79 | 16.83 | 16.73 | 16.76 | 103,374 | -0.09(-0.51%) |
Oct 05, 2006 | 16.79 | 16.87 | 16.77 | 16.85 | 799,788 | +0.06(+0.33%) |
Oct 04, 2006 | 16.53 | 16.79 | 16.53 | 16.79 | 178,184 | +0.23(+1.40%) |
Oct 03, 2006 | 16.64 | 16.66 | 16.56 | 16.56 | 818,490 | -0.07(-0.42%) |
Oct 02, 2006 | 16.64 | 16.67 | 16.60 | 16.63 | 60,188 | -0.04(-0.23%) |
Sep 29, 2006 | 16.74 | 16.75 | 16.67 | 16.67 | 64,948 | -0.06(-0.35%) |
Sep 28, 2006 | 16.78 | 16.78 | 16.66 | 16.73 | 62,228 | -0.03(-0.19%) |
Sep 27, 2006 | 16.67 | 16.79 | 16.67 | 16.76 | 65,968 | +0.04(+0.26%) |
Sep 26, 2006 | 16.60 | 16.72 | 16.55 | 16.72 | 71,749 | +0.02(+0.09%) |
Sep 25, 2006 | 16.68 | 16.78 | 16.57 | 16.70 | 140,098 | +0.01(+0.05%) |
Sep 22, 2006 | 16.71 | 16.71 | 16.64 | 16.69 | 177,844 | -0.00(-0.02%) |
Sep 21, 2006 | 16.82 | 16.83 | 16.67 | 16.69 | 73,449 | -0.08(-0.49%) |
Sep 20, 2006 | 16.69 | 16.79 | 16.69 | 16.78 | 219,669 | +0.07(+0.44%) |
Sep 19, 2006 | 16.70 | 16.72 | 16.60 | 16.70 | 1,118,071 | +0.02(+0.12%) |
Sep 18, 2006 | 16.77 | 16.77 | 16.64 | 16.68 | 238,372 | -0.06(-0.39%) |
Sep 15, 2006 | 16.80 | 16.81 | 16.70 | 16.75 | 1,762,798 | +0.01(+0.07%) |
Sep 14, 2006 | 16.70 | 16.76 | 16.63 | 16.74 | 128,197 | +0.04(+0.26%) |
Sep 13, 2006 | 16.74 | 16.75 | 16.68 | 16.69 | 86,711 | -0.06(-0.35%) |
Sep 12, 2006 | 16.59 | 16.77 | 16.59 | 16.75 | 271,356 | +0.16(+0.98%) |
Sep 11, 2006 | 16.54 | 16.62 | 16.50 | 16.59 | 181,244 | +0.05(+0.32%) |
Sep 08, 2006 | 16.48 | 16.54 | 16.48 | 16.54 | 48,626 | +0.09(+0.54%) |
Sep 07, 2006 | 16.48 | 16.53 | 16.43 | 16.45 | 81,611 | -0.06(-0.36%) |
Sep 06, 2006 | 16.58 | 16.58 | 16.50 | 16.51 | 257,074 | -0.09(-0.57%) |
Sep 05, 2006 | 16.67 | 16.67 | 16.56 | 16.60 | 126,157 | -0.06(-0.39%) |
Sep 01, 2006 | 16.66 | 16.67 | 16.61 | 16.67 | 585,559 | +0.07(+0.43%) |
Aug 31, 2006 | 16.62 | 16.62 | 16.57 | 16.59 | 144,859 | +0.00(+0.02%) |
Aug 30, 2006 | 16.60 | 16.61 | 16.54 | 16.59 | 190,765 | +0.05(+0.32%) |
Aug 29, 2006 | 16.43 | 16.54 | 16.43 | 16.54 | 217,629 | +0.09(+0.52%) |
Aug 28, 2006 | 16.37 | 16.48 | 16.33 | 16.45 | 131,597 | +0.10(+0.59%) |
Aug 25, 2006 | 16.36 | 16.37 | 16.32 | 16.36 | 173,763 | -0.02(-0.13%) |
Aug 24, 2006 | 16.37 | 16.38 | 16.32 | 16.38 | 97,593 | +0.07(+0.43%) |
Aug 23, 2006 | 16.39 | 16.41 | 16.30 | 16.31 | 104,054 | -0.08(-0.48%) |
Aug 22, 2006 | 16.34 | 16.42 | 16.34 | 16.39 | 74,470 | +0.05(+0.29%) |
Aug 21, 2006 | 16.37 | 16.39 | 16.32 | 16.34 | 119,696 | -0.05(-0.32%) |
Aug 18, 2006 | 16.35 | 16.39 | 16.28 | 16.39 | 53,047 | +0.11(+0.67%) |
Aug 17, 2006 | 16.31 | 16.34 | 16.27 | 16.28 | 56,787 | -0.02(-0.13%) |
Aug 16, 2006 | 16.27 | 16.31 | 16.21 | 16.30 | 46,926 | +0.08(+0.51%) |
Aug 15, 2006 | 16.23 | 16.24 | 16.17 | 16.22 | 105,754 | +0.15(+0.93%) |
Aug 14, 2006 | 16.17 | 16.22 | 16.06 | 16.07 | 176,483 | +0.01(+0.07%) |
Aug 11, 2006 | 16.07 | 16.09 | 16.03 | 16.06 | 61,548 | -0.04(-0.27%) |
Aug 10, 2006 | 15.99 | 16.12 | 15.97 | 16.10 | 52,707 | +0.12(+0.74%) |
Aug 09, 2006 | 16.14 | 16.14 | 15.99 | 15.99 | 70,049 | -0.10(-0.64%) |
Aug 08, 2006 | 16.10 | 16.16 | 16.02 | 16.09 | 101,333 | +0.05(+0.31%) |
Aug 07, 2006 | 16.06 | 16.08 | 15.99 | 16.04 | 87,391 | -0.08(-0.47%) |
Aug 04, 2006 | 16.20 | 16.23 | 16.02 | 16.12 | 70,729 | +0.00(+0.00%) |
Aug 03, 2006 | 15.97 | 16.14 | 15.97 | 16.12 | 63,928 | +0.10(+0.64%) |
Aug 02, 2006 | 16.03 | 16.07 | 15.97 | 16.01 | 107,114 | +0.14(+0.85%) |
Aug 01, 2006 | 15.90 | 15.92 | 15.83 | 15.88 | 132,277 | -0.09(-0.57%) |
Jul 31, 2006 | 16.02 | 16.04 | 15.96 | 15.97 | 45,906 | -0.09(-0.59%) |
Jul 28, 2006 | 15.97 | 16.09 | 15.97 | 16.06 | 83,651 | +0.17(+1.05%) |
Jul 27, 2006 | 16.06 | 16.06 | 15.89 | 15.89 | 66,649 | -0.09(-0.59%) |
Jul 26, 2006 | 15.99 | 16.03 | 15.92 | 15.99 | 144,859 | +0.01(+0.04%) |
Jul 25, 2006 | 15.85 | 16.02 | 15.83 | 15.98 | 294,819 | +0.11(+0.69%) |
Jul 24, 2006 | 15.73 | 15.89 | 15.73 | 15.87 | 101,333 | +0.16(+0.99%) |
Jul 21, 2006 | 15.71 | 15.75 | 15.69 | 15.72 | 120,036 | -0.01(-0.04%) |
Jul 20, 2006 | 15.79 | 15.82 | 15.72 | 15.72 | 44,546 | -0.08(-0.50%) |
Jul 19, 2006 | 15.64 | 15.85 | 15.64 | 15.80 | 148,260 | +0.19(+1.21%) |
Jul 18, 2006 | 15.56 | 15.62 | 15.47 | 15.62 | 207,768 | +0.05(+0.32%) |
Jul 17, 2006 | 15.53 | 15.61 | 15.53 | 15.57 | 139,078 | +0.01(+0.08%) |
Jul 14, 2006 | 15.62 | 15.65 | 15.45 | 15.55 | 87,731 | -0.12(-0.79%) |
Jul 13, 2006 | 15.78 | 15.78 | 15.65 | 15.68 | 113,915 | -0.13(-0.84%) |
Jul 12, 2006 | 15.94 | 15.94 | 15.78 | 15.81 | 257,074 | -0.14(-0.87%) |
Jul 11, 2006 | 15.84 | 15.96 | 15.84 | 15.95 | 182,264 | +0.07(+0.44%) |
Jul 10, 2006 | 15.84 | 15.95 | 15.84 | 15.88 | 95,892 | +0.08(+0.48%) |
Jul 07, 2006 | 15.82 | 15.87 | 15.79 | 15.80 | 243,132 | -0.05(-0.30%) |
Jul 06, 2006 | 15.67 | 15.94 | 15.66 | 15.85 | 944,647 | +0.17(+1.11%) |
Jul 05, 2006 | 15.70 | 15.70 | 15.62 | 15.67 | 276,457 | -0.11(-0.67%) |
Jul 03, 2006 | 15.71 | 15.78 | 15.71 | 15.78 | 461,782 | +0.06(+0.37%) |
Jun 30, 2006 | 15.79 | 15.80 | 15.72 | 15.72 | 97,593 | -0.01(-0.04%) |
Jun 29, 2006 | 15.51 | 15.73 | 15.50 | 15.73 | 69,709 | +0.29(+1.91%) |
Jun 28, 2006 | 15.45 | 15.45 | 15.37 | 15.43 | 66,649 | -0.00(-0.02%) |
Jun 27, 2006 | 15.53 | 15.54 | 15.41 | 15.44 | 78,890 | -0.12(-0.79%) |
Jun 26, 2006 | 15.47 | 15.56 | 15.46 | 15.56 | 36,044 | +0.08(+0.51%) |
Jun 23, 2006 | 15.47 | 15.55 | 15.45 | 15.48 | 28,223 | -0.03(-0.17%) |
Jun 22, 2006 | 15.60 | 15.60 | 15.45 | 15.51 | 120,036 | -0.10(-0.62%) |
Jun 21, 2006 | 15.52 | 15.64 | 15.49 | 15.60 | 142,139 | +0.12(+0.80%) |
Jun 20, 2006 | 15.47 | 15.56 | 15.47 | 15.48 | 55,767 | +0.02(+0.11%) |
Jun 19, 2006 | 15.57 | 15.62 | 15.42 | 15.46 | 42,165 | -0.08(-0.53%) |
Jun 16, 2006 | 15.53 | 15.57 | 15.49 | 15.54 | 60,528 | +0.04(+0.29%) |
Jun 15, 2006 | 15.35 | 15.55 | 15.35 | 15.50 | 53,047 | +0.16(+1.02%) |
Jun 14, 2006 | 15.29 | 15.37 | 15.25 | 15.35 | 194,846 | +0.03(+0.21%) |
Jun 13, 2006 | 15.44 | 15.51 | 15.31 | 15.31 | 137,038 | -0.14(-0.91%) |
Jun 12, 2006 | 15.55 | 15.60 | 15.44 | 15.45 | 44,886 | -0.10(-0.64%) |
Jun 09, 2006 | 15.58 | 15.63 | 15.52 | 15.55 | 80,930 | +0.02(+0.11%) |
Jun 08, 2006 | 15.44 | 15.56 | 15.34 | 15.54 | 440,019 | +0.01(+0.09%) |
Jun 07, 2006 | 15.72 | 15.72 | 15.49 | 15.52 | 365,889 | -0.00(-0.02%) |
Jun 06, 2006 | 15.53 | 15.56 | 15.43 | 15.52 | 204,027 | -0.04(-0.28%) |
Jun 05, 2006 | 15.72 | 15.74 | 15.54 | 15.57 | 78,210 | -0.23(-1.45%) |
Jun 02, 2006 | 15.84 | 15.84 | 15.74 | 15.80 | 100,653 | -0.08(-0.50%) |
Jun 01, 2006 | 15.81 | 15.88 | 15.75 | 15.88 | 200,287 | +0.11(+0.71%) |
May 31, 2006 | 15.77 | 15.77 | 15.63 | 15.77 | 236,672 | +0.11(+0.68%) |
May 30, 2006 | 15.88 | 15.88 | 15.66 | 15.66 | 113,575 | -0.26(-1.63%) |
May 26, 2006 | 15.92 | 15.93 | 15.86 | 15.92 | 431,858 | +0.06(+0.41%) |
May 25, 2006 | 15.78 | 15.85 | 15.74 | 15.85 | 58,487 | +0.09(+0.54%) |
May 24, 2006 | 15.61 | 15.77 | 15.56 | 15.77 | 544,753 | +0.14(+0.90%) |
May 23, 2006 | 15.70 | 15.72 | 15.63 | 15.63 | 163,562 | +0.03(+0.17%) |
May 22, 2006 | 15.57 | 15.64 | 15.53 | 15.60 | 171,723 | -0.00(-0.02%) |
May 19, 2006 | 15.59 | 15.62 | 15.51 | 15.60 | 171,383 | +0.02(+0.11%) |
May 18, 2006 | 15.67 | 15.76 | 15.59 | 15.59 | 164,922 | -0.11(-0.69%) |
May 17, 2006 | 15.76 | 15.83 | 15.65 | 15.69 | 258,775 | -0.17(-1.08%) |
May 16, 2006 | 15.89 | 15.93 | 15.86 | 15.87 | 183,284 | -0.00(-0.02%) |
May 15, 2006 | 15.75 | 15.87 | 15.71 | 15.87 | 138,058 | +0.12(+0.75%) |
May 12, 2006 | 15.84 | 15.90 | 15.75 | 15.75 | 128,197 | -0.14(-0.91%) |
May 11, 2006 | 16.09 | 16.09 | 15.87 | 15.89 | 119,016 | -0.18(-1.13%) |
May 10, 2006 | 16.08 | 16.14 | 16.06 | 16.08 | 112,215 | -0.06(-0.36%) |
May 09, 2006 | 16.13 | 16.14 | 16.08 | 16.14 | 139,418 | +0.06(+0.37%) |
May 08, 2006 | 16.04 | 16.08 | 16.02 | 16.08 | 117,315 | +0.06(+0.40%) |
May 05, 2006 | 15.97 | 16.06 | 15.94 | 16.01 | 81,951 | +0.11(+0.70%) |
May 04, 2006 | 15.94 | 15.94 | 15.87 | 15.90 | 126,837 | -0.04(-0.24%) |
May 03, 2006 | 15.95 | 15.95 | 15.84 | 15.94 | 162,882 | -0.07(-0.46%) |
May 02, 2006 | 15.94 | 16.01 | 15.89 | 16.01 | 160,501 | +0.08(+0.50%) |
May 01, 2006 | 15.95 | 16.05 | 15.91 | 15.93 | 178,184 | -0.03(-0.20%) |
Apr 28, 2006 | 15.98 | 16.00 | 15.94 | 15.97 | 1,215,664 | -0.01(-0.04%) |
Apr 27, 2006 | 15.91 | 16.03 | 15.83 | 15.97 | 399,554 | +0.01(+0.06%) |
Apr 26, 2006 | 15.84 | 16.01 | 15.84 | 15.96 | 215,929 | +0.16(+1.02%) |
Apr 25, 2006 | 15.79 | 15.86 | 15.78 | 15.80 | 349,907 | -0.01(-0.04%) |
Apr 24, 2006 | 15.77 | 15.84 | 15.47 | 15.81 | 124,456 | +0.01(+0.06%) |
Apr 21, 2006 | 15.79 | 15.86 | 15.76 | 15.80 | 139,078 | -0.01(-0.04%) |
Apr 20, 2006 | 15.70 | 15.83 | 15.70 | 15.80 | 109,834 | +0.08(+0.52%) |
Apr 19, 2006 | 15.65 | 15.73 | 15.64 | 15.72 | 105,754 | +0.05(+0.34%) |
Apr 18, 2006 | 15.50 | 15.70 | 15.50 | 15.67 | 126,837 | +0.16(+1.00%) |
Apr 17, 2006 | 15.59 | 15.60 | 15.47 | 15.51 | 424,717 | -0.06(-0.38%) |
Apr 13, 2006 | 15.62 | 15.63 | 15.55 | 15.57 | 75,150 | -0.05(-0.30%) |
Apr 12, 2006 | 15.59 | 15.63 | 15.59 | 15.62 | 27,543 | +0.00(+0.00%) |
Apr 11, 2006 | 15.81 | 15.81 | 15.58 | 15.62 | 146,559 | -0.14(-0.86%) |
Apr 10, 2006 | 15.82 | 15.82 | 15.72 | 15.75 | 155,401 | -0.01(-0.07%) |
Apr 07, 2006 | 15.86 | 15.94 | 15.75 | 15.77 | 98,613 | -0.09(-0.56%) |
Apr 06, 2006 | 15.93 | 15.93 | 15.83 | 15.85 | 244,833 | -0.07(-0.43%) |
Apr 05, 2006 | 15.87 | 15.94 | 15.85 | 15.92 | 125,817 | +0.05(+0.30%) |
Apr 04, 2006 | 15.87 | 15.92 | 15.85 | 15.87 | 91,812 | +0.01(+0.07%) |
Apr 03, 2006 | 15.84 | 15.96 | 15.84 | 15.86 | 442,399 | +0.03(+0.20%) |
Mar 31, 2006 | 15.95 | 15.95 | 15.83 | 15.83 | 129,897 | -0.09(-0.57%) |
Mar 30, 2006 | 15.99 | 16.02 | 15.87 | 15.92 | 330,184 | -0.07(-0.42%) |
Mar 29, 2006 | 15.93 | 16.00 | 15.88 | 15.99 | 383,231 | +0.09(+0.55%) |
Mar 28, 2006 | 15.99 | 16.02 | 15.89 | 15.90 | 117,315 | -0.11(-0.66%) |
Mar 27, 2006 | 16.03 | 16.06 | 16.00 | 16.01 | 479,804 | -0.06(-0.40%) |
Mar 24, 2006 | 16.02 | 16.08 | 15.94 | 16.07 | 215,589 | -0.02(-0.13%) |
Mar 23, 2006 | 16.16 | 16.16 | 16.05 | 16.09 | 524,010 | -0.08(-0.47%) |
Mar 22, 2006 | 16.07 | 16.19 | 16.07 | 16.17 | 306,721 | +0.11(+0.66%) |
Mar 21, 2006 | 16.22 | 16.22 | 16.03 | 16.06 | 1,722,333 | -0.07(-0.44%) |
Mar 20, 2006 | 16.16 | 16.16 | 16.07 | 16.13 | 473,004 | +0.00(+0.02%) |
Mar 17, 2006 | 16.12 | 16.17 | 16.10 | 16.13 | 109,154 | +0.01(+0.07%) |
Mar 16, 2006 | 16.16 | 16.16 | 16.09 | 16.12 | 374,390 | -0.00(-0.02%) |
Mar 15, 2006 | 16.16 | 16.16 | 16.06 | 16.12 | 136,698 | -0.01(-0.07%) |
Mar 14, 2006 | 16.06 | 16.14 | 16.02 | 16.13 | 47,946 | +0.01(+0.09%) |
Mar 13, 2006 | 16.12 | 16.17 | 16.10 | 16.12 | 156,761 | +0.04(+0.22%) |
Mar 10, 2006 | 15.97 | 16.10 | 15.97 | 16.08 | 81,611 | +0.13(+0.79%) |
Mar 09, 2006 | 15.91 | 16.02 | 15.91 | 15.96 | 162,201 | +0.04(+0.28%) |
Mar 08, 2006 | 15.76 | 15.94 | 15.76 | 15.91 | 147,579 | +0.13(+0.80%) |
Mar 07, 2006 | 15.76 | 15.83 | 15.75 | 15.79 | 67,329 | -0.00(-0.02%) |
Mar 06, 2006 | 15.80 | 15.84 | 15.75 | 15.79 | 57,127 | -0.03(-0.17%) |
Mar 03, 2006 | 15.76 | 15.89 | 15.75 | 15.82 | 28,563 | -0.03(-0.17%) |
Mar 02, 2006 | 15.85 | 15.86 | 15.76 | 15.84 | 83,651 | -0.04(-0.22%) |
Mar 01, 2006 | 15.88 | 15.91 | 15.84 | 15.88 | 96,913 | +0.04(+0.22%) |
Feb 28, 2006 | 16.03 | 15.99 | 15.83 | 15.84 | 92,832 | -0.19(-1.19%) |
Feb 27, 2006 | 15.99 | 16.06 | 15.99 | 16.03 | 88,071 | +0.05(+0.29%) |
Feb 24, 2006 | 15.97 | 16.01 | 15.93 | 15.99 | 82,971 | -0.01(-0.04%) |
Feb 23, 2006 | 16.03 | 16.07 | 15.98 | 15.99 | 94,872 | -0.05(-0.29%) |
Feb 22, 2006 | 15.89 | 16.04 | 15.89 | 16.04 | 81,271 | +0.19(+1.21%) |
Feb 21, 2006 | 15.91 | 15.93 | 15.83 | 15.85 | 75,830 | -0.03(-0.17%) |
Feb 17, 2006 | 15.85 | 15.92 | 15.85 | 15.87 | 117,655 | +0.01(+0.04%) |
Feb 16, 2006 | 15.79 | 15.87 | 15.77 | 15.87 | 143,159 | +0.09(+0.58%) |
Feb 15, 2006 | 15.67 | 15.79 | 15.67 | 15.78 | 108,474 | +0.07(+0.45%) |
Feb 14, 2006 | 15.59 | 15.72 | 15.54 | 15.71 | 329,844 | +0.15(+0.96%) |
Feb 13, 2006 | 15.59 | 15.59 | 15.52 | 15.56 | 264,895 | -0.06(-0.38%) |
Feb 10, 2006 | 15.62 | 15.65 | 15.54 | 15.62 | 66,989 | +0.00(+0.00%) |
Feb 09, 2006 | 15.60 | 15.70 | 15.60 | 15.62 | 289,719 | +0.02(+0.11%) |
Feb 08, 2006 | 15.56 | 15.61 | 15.49 | 15.60 | 149,960 | +0.09(+0.61%) |
Feb 07, 2006 | 15.60 | 15.62 | 15.48 | 15.50 | 1,635,961 | -0.11(-0.70%) |
Feb 06, 2006 | 15.68 | 15.68 | 15.59 | 15.61 | 105,414 | -0.04(-0.26%) |
Feb 03, 2006 | 15.63 | 15.73 | 15.62 | 15.65 | 135,338 | -0.09(-0.56%) |
Feb 02, 2006 | 15.79 | 15.87 | 15.71 | 15.74 | 271,356 | -0.08(-0.50%) |
Feb 01, 2006 | 15.77 | 15.86 | 15.73 | 15.82 | 157,441 | +0.04(+0.24%) |
Jan 31, 2006 | 15.84 | 15.84 | 15.75 | 15.78 | 68,689 | -0.06(-0.39%) |
Jan 30, 2006 | 15.94 | 15.95 | 15.84 | 15.84 | 71,749 | -0.11(-0.70%) |
Jan 27, 2006 | 15.81 | 15.97 | 15.76 | 15.96 | 167,642 | +0.16(+0.99%) |
Jan 26, 2006 | 15.79 | 15.83 | 15.75 | 15.80 | 127,517 | +0.08(+0.49%) |
Jan 25, 2006 | 15.78 | 15.78 | 15.69 | 15.72 | 142,139 | -0.02(-0.15%) |
Jan 24, 2006 | 15.72 | 15.77 | 15.66 | 15.75 | 204,707 | +0.10(+0.62%) |
Jan 23, 2006 | 15.62 | 15.72 | 15.62 | 15.65 | 1,112,290 | +0.01(+0.06%) |
Jan 20, 2006 | 15.82 | 15.82 | 15.60 | 15.64 | 9,858,275 | -0.22(-1.37%) |
Jan 19, 2006 | 15.85 | 15.89 | 15.79 | 15.86 | 447,840 | +0.01(+0.06%) |
Jan 18, 2006 | 15.80 | 15.92 | 15.78 | 15.85 | 226,810 | +0.00(+0.00%) |
Jan 17, 2006 | 15.90 | 15.90 | 15.82 | 15.85 | 165,602 | -0.12(-0.77%) |
Jan 13, 2006 | 15.98 | 16.02 | 15.94 | 15.97 | 140,098 | +0.02(+0.11%) |
Jan 12, 2006 | 16.03 | 16.04 | 15.94 | 15.96 | 112,895 | -0.12(-0.75%) |
Jan 11, 2006 | 16.06 | 16.10 | 16.02 | 16.08 | 136,358 | +0.03(+0.16%) |
Jan 10, 2006 | 16.02 | 16.07 | 16.01 | 16.05 | 119,696 | -0.01(-0.04%) |
Jan 09, 2006 | 15.96 | 16.10 | 15.94 | 16.06 | 162,201 | +0.13(+0.81%) |
Jan 06, 2006 | 15.88 | 15.96 | 15.84 | 15.93 | 280,197 | +0.07(+0.45%) |
Jan 05, 2006 | 15.85 | 15.92 | 15.84 | 15.86 | 235,991 | -0.02(-0.15%) |
Jan 04, 2006 | 15.80 | 15.88 | 15.80 | 15.88 | 113,575 | +0.10(+0.65%) |
Jan 03, 2006 | 15.67 | 15.80 | 15.59 | 15.78 | 1,779,801 | +0.11(+0.73%) |
Dec 30, 2005 | 15.74 | 15.74 | 15.66 | 15.66 | 210,148 | -0.08(-0.49%) |
Dec 29, 2005 | 15.76 | 15.81 | 15.73 | 15.74 | 175,803 | -0.04(-0.22%) |
Dec 28, 2005 | 15.76 | 15.82 | 15.76 | 15.77 | 78,890 | +0.01(+0.09%) |
Dec 27, 2005 | 15.86 | 15.89 | 15.74 | 15.76 | 253,334 | -0.09(-0.54%) |
Dec 23, 2005 | 15.88 | 15.88 | 15.83 | 15.84 | 96,573 | +0.01(+0.06%) |
Dec 22, 2005 | 15.85 | 15.85 | 15.79 | 15.84 | 242,452 | -0.04(-0.26%) |
Dec 21, 2005 | 15.87 | 15.93 | 15.84 | 15.88 | 164,922 | +0.06(+0.39%) |
Dec 20, 2005 | 15.89 | 15.90 | 15.80 | 15.82 | 80,250 | -0.08(-0.50%) |
Dec 19, 2005 | 15.92 | 15.98 | 15.87 | 15.89 | 81,611 | -0.06(-0.41%) |
Dec 16, 2005 | 16.06 | 16.08 | 15.96 | 15.96 | 215,589 | +0.00(+0.02%) |
Dec 15, 2005 | 15.93 | 16.00 | 15.92 | 15.96 | 206,407 | +0.02(+0.11%) |
Dec 14, 2005 | 15.85 | 16.00 | 15.85 | 15.94 | 119,016 | +0.12(+0.75%) |
Dec 13, 2005 | 15.71 | 15.86 | 15.71 | 15.82 | 104,054 | +0.16(+1.00%) |
Dec 12, 2005 | 15.70 | 15.73 | 15.63 | 15.67 | 177,844 | +0.01(+0.09%) |
Dec 09, 2005 | 15.62 | 15.69 | 15.61 | 15.65 | 216,269 | +0.03(+0.21%) |
Dec 08, 2005 | 15.64 | 15.73 | 15.59 | 15.62 | 65,968 | -0.01(-0.06%) |
Dec 07, 2005 | 15.75 | 15.75 | 15.59 | 15.63 | 65,968 | -0.10(-0.62%) |
Dec 06, 2005 | 15.78 | 15.82 | 15.72 | 15.72 | 401,934 | -0.01(-0.07%) |
Dec 05, 2005 | 15.78 | 15.78 | 15.70 | 15.74 | 144,859 | -0.06(-0.41%) |
Dec 02, 2005 | 15.76 | 15.83 | 15.76 | 15.80 | 217,629 | -0.01(-0.04%) |