Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.98 | 17.05 | 16.88 | 16.95 | 11,570,639 | -0.08(-0.45%) |
Dec 28, 2006 | 16.97 | 17.09 | 16.93 | 17.03 | 9,535,878 | -0.02(-0.14%) |
Dec 27, 2006 | 16.88 | 17.05 | 16.84 | 17.05 | 18,497,046 | +0.27(+1.60%) |
Dec 26, 2006 | 16.60 | 16.80 | 16.59 | 16.78 | 7,308,301 | +0.17(+1.05%) |
Dec 22, 2006 | 16.71 | 16.72 | 16.59 | 16.61 | 9,064,903 | -0.09(-0.56%) |
Dec 21, 2006 | 16.66 | 16.70 | 16.52 | 16.70 | 11,110,297 | +0.02(+0.10%) |
Dec 20, 2006 | 16.75 | 16.83 | 16.51 | 16.69 | 11,118,630 | -0.11(-0.64%) |
Dec 19, 2006 | 16.77 | 16.82 | 16.66 | 16.79 | 10,141,910 | +0.05(+0.27%) |
Dec 18, 2006 | 16.81 | 16.82 | 16.65 | 16.75 | 9,574,671 | -0.12(-0.70%) |
Dec 15, 2006 | 16.74 | 16.93 | 16.67 | 16.87 | 19,190,434 | +0.13(+0.77%) |
Dec 14, 2006 | 16.75 | 16.84 | 16.70 | 16.74 | 11,213,457 | +0.05(+0.29%) |
Dec 13, 2006 | 16.70 | 16.78 | 16.66 | 16.69 | 7,530,139 | -0.01(-0.06%) |
Dec 12, 2006 | 16.69 | 16.71 | 16.59 | 16.70 | 10,030,416 | +0.06(+0.36%) |
Dec 11, 2006 | 16.67 | 16.74 | 16.55 | 16.64 | 9,749,958 | -0.05(-0.29%) |
Dec 08, 2006 | 16.77 | 16.80 | 16.64 | 16.69 | 8,672,664 | -0.03(-0.17%) |
Dec 07, 2006 | 16.82 | 16.88 | 16.69 | 16.72 | 10,283,289 | +0.01(+0.06%) |
Dec 06, 2006 | 16.90 | 16.92 | 16.66 | 16.71 | 14,271,202 | -0.10(-0.58%) |
Dec 05, 2006 | 16.77 | 16.95 | 16.76 | 16.80 | 13,785,572 | +0.07(+0.39%) |
Dec 04, 2006 | 16.70 | 16.85 | 16.42 | 16.74 | 28,038,672 | +0.53(+3.29%) |
Dec 01, 2006 | 16.28 | 16.34 | 16.10 | 16.21 | 14,244,191 | -0.03(-0.19%) |
Nov 30, 2006 | 16.33 | 16.36 | 16.16 | 16.24 | 13,074,656 | -0.04(-0.23%) |
Nov 29, 2006 | 16.22 | 16.32 | 16.20 | 16.28 | 9,992,198 | +0.13(+0.80%) |
Nov 28, 2006 | 16.14 | 16.29 | 16.09 | 16.15 | 14,187,295 | +0.00(+0.02%) |
Nov 27, 2006 | 16.25 | 16.31 | 16.08 | 16.14 | 14,920,625 | -0.19(-1.19%) |
Nov 24, 2006 | 16.38 | 16.43 | 16.30 | 16.34 | 5,577,274 | -0.21(-1.26%) |
Nov 22, 2006 | 16.49 | 16.57 | 16.45 | 16.55 | 6,777,557 | +0.02(+0.13%) |
Nov 21, 2006 | 16.60 | 16.63 | 16.50 | 16.53 | 10,662,885 | -0.09(-0.57%) |
Nov 20, 2006 | 16.51 | 16.68 | 16.50 | 16.62 | 11,525,237 | +0.03(+0.19%) |
Nov 17, 2006 | 16.46 | 16.60 | 16.43 | 16.59 | 13,127,529 | +0.06(+0.38%) |
Nov 16, 2006 | 16.50 | 16.58 | 16.42 | 16.53 | 11,634,720 | +0.17(+1.06%) |
Nov 15, 2006 | 16.22 | 16.44 | 16.21 | 16.35 | 20,216,292 | +0.28(+1.75%) |
Nov 14, 2006 | 15.84 | 16.14 | 15.83 | 16.07 | 20,171,176 | +0.18(+1.16%) |
Nov 13, 2006 | 15.96 | 16.11 | 15.86 | 15.89 | 11,745,639 | -0.11(-0.70%) |
Nov 10, 2006 | 15.92 | 16.14 | 15.80 | 16.00 | 18,245,324 | +0.05(+0.28%) |
Nov 09, 2006 | 16.46 | 16.52 | 15.90 | 15.95 | 30,618,832 | -0.50(-3.05%) |
Nov 08, 2006 | 16.53 | 16.55 | 16.37 | 16.45 | 21,478,930 | -0.20(-1.21%) |
Nov 07, 2006 | 16.48 | 16.82 | 16.46 | 16.66 | 15,823,782 | +0.14(+0.82%) |
Nov 06, 2006 | 16.36 | 16.58 | 16.36 | 16.52 | 17,775,498 | -0.06(-0.36%) |
Nov 03, 2006 | 16.50 | 16.63 | 16.46 | 16.58 | 11,458,858 | +0.06(+0.38%) |
Nov 02, 2006 | 16.51 | 16.59 | 16.48 | 16.52 | 13,468,045 | +0.01(+0.08%) |
Nov 01, 2006 | 16.43 | 16.55 | 16.41 | 16.50 | 11,537,306 | -0.03(-0.19%) |
Oct 31, 2006 | 16.53 | 16.56 | 16.38 | 16.53 | 15,697,058 | +0.15(+0.89%) |
Oct 30, 2006 | 16.55 | 16.59 | 16.34 | 16.39 | 12,325,809 | -0.20(-1.22%) |
Oct 27, 2006 | 16.51 | 16.61 | 16.44 | 16.59 | 14,043,905 | -0.08(-0.46%) |
Oct 26, 2006 | 16.80 | 16.80 | 16.53 | 16.67 | 12,602,532 | -0.14(-0.81%) |
Oct 25, 2006 | 16.69 | 16.83 | 16.60 | 16.80 | 12,186,729 | +0.06(+0.33%) |
Oct 24, 2006 | 16.89 | 16.91 | 16.61 | 16.75 | 15,176,371 | -0.25(-1.45%) |
Oct 23, 2006 | 16.88 | 17.03 | 16.79 | 16.99 | 12,150,522 | +0.02(+0.10%) |
Oct 20, 2006 | 16.76 | 17.01 | 16.61 | 16.98 | 20,497,900 | +0.30(+1.79%) |
Oct 19, 2006 | 16.71 | 16.84 | 16.60 | 16.68 | 16,401,653 | +0.02(+0.15%) |
Oct 18, 2006 | 16.58 | 16.79 | 16.45 | 16.65 | 19,903,936 | +0.23(+1.40%) |
Oct 17, 2006 | 16.42 | 16.54 | 16.27 | 16.42 | 12,137,304 | +0.01(+0.04%) |
Oct 16, 2006 | 16.29 | 16.48 | 16.28 | 16.42 | 12,253,682 | +0.08(+0.51%) |
Oct 13, 2006 | 16.22 | 16.37 | 16.15 | 16.33 | 18,809,688 | +0.17(+1.03%) |
Oct 12, 2006 | 16.29 | 16.30 | 16.13 | 16.16 | 17,914,290 | -0.01(-0.04%) |
Oct 11, 2006 | 16.10 | 16.28 | 16.03 | 16.17 | 17,499,636 | -0.03(-0.17%) |
Oct 10, 2006 | 16.32 | 16.33 | 16.02 | 16.20 | 16,475,216 | -0.05(-0.32%) |
Oct 09, 2006 | 16.14 | 16.38 | 16.14 | 16.25 | 13,026,093 | +0.18(+1.10%) |
Oct 06, 2006 | 16.11 | 16.18 | 16.03 | 16.07 | 21,476,056 | -0.06(-0.35%) |
Oct 05, 2006 | 16.40 | 16.55 | 16.10 | 16.13 | 34,273,700 | -0.27(-1.68%) |
Oct 04, 2006 | 16.51 | 16.51 | 16.28 | 16.40 | 21,174,908 | -0.16(-0.99%) |
Oct 03, 2006 | 16.62 | 16.65 | 16.28 | 16.57 | 20,713,416 | -0.22(-1.31%) |
Oct 02, 2006 | 16.62 | 16.95 | 16.62 | 16.79 | 10,201,105 | -0.11(-0.66%) |
Sep 29, 2006 | 16.76 | 16.94 | 16.72 | 16.90 | 10,314,898 | +0.08(+0.48%) |
Sep 28, 2006 | 16.86 | 16.87 | 16.69 | 16.82 | 13,164,311 | -0.01(-0.08%) |
Sep 27, 2006 | 16.73 | 16.84 | 16.55 | 16.83 | 14,745,338 | +0.10(+0.62%) |
Sep 26, 2006 | 16.73 | 16.76 | 16.54 | 16.73 | 14,149,077 | +0.04(+0.25%) |
Sep 25, 2006 | 16.80 | 16.86 | 16.63 | 16.69 | 13,726,952 | +0.02(+0.10%) |
Sep 22, 2006 | 16.71 | 16.77 | 16.59 | 16.67 | 8,368,642 | -0.10(-0.62%) |
Sep 21, 2006 | 16.88 | 16.93 | 16.70 | 16.77 | 13,310,287 | -0.12(-0.72%) |
Sep 20, 2006 | 17.17 | 17.19 | 16.87 | 16.90 | 13,697,642 | -0.21(-1.24%) |
Sep 19, 2006 | 16.85 | 17.13 | 16.81 | 17.11 | 14,458,271 | +0.10(+0.57%) |
Sep 18, 2006 | 17.07 | 17.14 | 16.98 | 17.01 | 12,687,301 | -0.21(-1.21%) |
Sep 15, 2006 | 17.16 | 17.35 | 17.14 | 17.22 | 20,056,234 | +0.11(+0.67%) |
Sep 14, 2006 | 17.04 | 17.16 | 16.97 | 17.10 | 11,112,021 | -0.01(-0.06%) |
Sep 13, 2006 | 16.98 | 17.16 | 16.90 | 17.11 | 11,900,810 | +0.13(+0.78%) |
Sep 12, 2006 | 16.88 | 17.01 | 16.78 | 16.98 | 18,013,714 | +0.06(+0.33%) |
Sep 11, 2006 | 16.93 | 17.02 | 16.90 | 16.93 | 16,688,721 | -0.09(-0.53%) |
Sep 08, 2006 | 16.67 | 17.04 | 16.67 | 17.02 | 16,571,480 | +0.35(+2.09%) |
Sep 07, 2006 | 16.60 | 16.68 | 16.53 | 16.67 | 16,240,159 | -0.01(-0.06%) |
Sep 06, 2006 | 16.77 | 16.79 | 16.46 | 16.68 | 13,390,172 | -0.15(-0.87%) |
Sep 05, 2006 | 16.90 | 17.02 | 16.78 | 16.83 | 13,688,734 | -0.01(-0.04%) |
Sep 01, 2006 | 16.98 | 16.98 | 16.73 | 16.83 | 13,251,092 | -0.11(-0.68%) |
Aug 31, 2006 | 16.82 | 16.97 | 16.76 | 16.95 | 13,747,642 | +0.18(+1.08%) |
Aug 30, 2006 | 17.02 | 17.03 | 16.73 | 16.77 | 16,724,353 | -0.27(-1.59%) |
Aug 29, 2006 | 16.98 | 17.10 | 16.91 | 17.04 | 12,581,555 | +0.00(+0.00%) |
Aug 28, 2006 | 17.05 | 17.20 | 17.00 | 17.04 | 10,633,287 | +0.06(+0.35%) |
Aug 25, 2006 | 16.89 | 17.04 | 16.89 | 16.98 | 6,365,489 | -0.01(-0.06%) |
Aug 24, 2006 | 16.99 | 17.14 | 16.97 | 16.99 | 13,411,723 | -0.06(-0.37%) |
Aug 23, 2006 | 17.05 | 17.11 | 16.97 | 17.05 | 12,772,358 | +0.02(+0.12%) |
Aug 22, 2006 | 16.88 | 17.08 | 16.80 | 17.03 | 18,261,416 | +0.09(+0.55%) |
Aug 21, 2006 | 16.92 | 17.03 | 16.82 | 16.94 | 12,615,463 | -0.11(-0.67%) |
Aug 18, 2006 | 17.10 | 17.11 | 16.93 | 17.05 | 14,436,144 | -0.05(-0.26%) |
Aug 17, 2006 | 17.08 | 17.14 | 16.92 | 17.10 | 18,030,094 | -0.05(-0.30%) |
Aug 16, 2006 | 17.05 | 17.15 | 17.00 | 17.15 | 19,345,318 | +0.22(+1.27%) |
Aug 15, 2006 | 16.83 | 16.94 | 16.77 | 16.93 | 13,124,943 | +0.24(+1.46%) |
Aug 14, 2006 | 16.50 | 16.91 | 16.49 | 16.69 | 16,649,640 | +0.19(+1.16%) |
Aug 11, 2006 | 16.53 | 16.60 | 16.37 | 16.50 | 7,174,394 | -0.11(-0.65%) |
Aug 10, 2006 | 16.38 | 16.62 | 16.29 | 16.61 | 15,453,956 | +0.14(+0.85%) |
Aug 09, 2006 | 16.62 | 16.62 | 16.39 | 16.47 | 13,063,162 | -0.12(-0.73%) |
Aug 08, 2006 | 16.52 | 16.59 | 16.42 | 16.59 | 10,772,367 | +0.11(+0.70%) |
Aug 07, 2006 | 16.44 | 16.51 | 15.97 | 16.47 | 13,132,989 | +0.03(+0.21%) |
Aug 04, 2006 | 16.56 | 16.56 | 16.34 | 16.44 | 12,991,610 | +0.01(+0.04%) |
Aug 03, 2006 | 16.41 | 16.58 | 16.40 | 16.43 | 13,866,319 | +0.02(+0.15%) |
Aug 02, 2006 | 16.46 | 16.52 | 16.32 | 16.41 | 13,200,517 | -0.13(-0.76%) |
Aug 01, 2006 | 16.51 | 16.58 | 16.38 | 16.53 | 14,052,238 | -0.09(-0.54%) |
Jul 31, 2006 | 16.60 | 16.68 | 16.54 | 16.62 | 13,114,598 | -0.02(-0.10%) |
Jul 28, 2006 | 16.55 | 16.74 | 16.52 | 16.64 | 13,055,403 | +0.21(+1.27%) |
Jul 27, 2006 | 16.36 | 16.60 | 16.35 | 16.43 | 14,755,108 | +0.04(+0.25%) |
Jul 26, 2006 | 16.53 | 16.70 | 16.35 | 16.39 | 28,192,694 | -0.34(-2.04%) |
Jul 25, 2006 | 16.55 | 16.77 | 16.37 | 16.73 | 27,757,926 | +0.18(+1.09%) |
Jul 24, 2006 | 15.97 | 16.56 | 15.95 | 16.55 | 25,025,466 | +0.25(+1.54%) |
Jul 21, 2006 | 16.13 | 16.35 | 16.00 | 16.30 | 18,792,448 | +0.22(+1.36%) |
Jul 20, 2006 | 15.99 | 16.25 | 15.98 | 16.08 | 13,797,067 | -0.02(-0.15%) |
Jul 19, 2006 | 15.56 | 16.27 | 15.56 | 16.11 | 39,474,256 | +0.55(+3.53%) |
Jul 18, 2006 | 15.49 | 15.64 | 15.35 | 15.56 | 20,931,806 | +0.08(+0.49%) |
Jul 17, 2006 | 15.28 | 15.51 | 15.28 | 15.48 | 13,609,424 | +0.16(+1.07%) |
Jul 14, 2006 | 15.27 | 15.42 | 15.26 | 15.32 | 13,667,469 | +0.01(+0.05%) |
Jul 13, 2006 | 15.28 | 15.37 | 15.23 | 15.31 | 22,655,936 | -0.04(-0.27%) |
Jul 12, 2006 | 15.49 | 15.51 | 15.32 | 15.35 | 18,658,828 | -0.16(-1.01%) |
Jul 11, 2006 | 15.22 | 15.55 | 15.17 | 15.51 | 16,679,813 | +0.32(+2.08%) |
Jul 10, 2006 | 15.36 | 15.39 | 15.16 | 15.19 | 9,782,429 | -0.05(-0.34%) |
Jul 07, 2006 | 15.28 | 15.38 | 15.21 | 15.24 | 11,429,835 | +0.01(+0.05%) |
Jul 06, 2006 | 15.21 | 15.35 | 15.17 | 15.24 | 9,174,385 | +0.06(+0.39%) |
Jul 05, 2006 | 15.10 | 15.31 | 15.05 | 15.18 | 12,416,038 | +0.01(+0.07%) |
Jul 03, 2006 | 15.20 | 15.22 | 15.12 | 15.17 | 6,137,904 | -0.01(-0.07%) |
Jun 30, 2006 | 14.96 | 15.18 | 14.88 | 15.18 | 22,970,302 | +0.25(+1.65%) |
Jun 29, 2006 | 14.75 | 14.96 | 14.69 | 14.93 | 14,926,085 | +0.25(+1.68%) |
Jun 28, 2006 | 14.59 | 14.84 | 14.59 | 14.68 | 13,309,712 | +0.19(+1.32%) |
Jun 27, 2006 | 14.65 | 14.70 | 14.42 | 14.49 | 11,131,274 | -0.14(-0.93%) |
Jun 26, 2006 | 14.58 | 14.68 | 14.47 | 14.63 | 8,809,732 | +0.03(+0.19%) |
Jun 23, 2006 | 14.53 | 14.69 | 14.46 | 14.60 | 11,326,675 | -0.03(-0.21%) |
Jun 22, 2006 | 14.71 | 14.77 | 14.56 | 14.63 | 9,777,544 | -0.08(-0.54%) |
Jun 21, 2006 | 14.14 | 14.81 | 14.68 | 14.71 | 9,734,441 | +0.02(+0.12%) |
Jun 20, 2006 | 14.69 | 14.78 | 14.68 | 14.69 | 8,016,057 | -0.03(-0.24%) |
Jun 19, 2006 | 14.95 | 14.95 | 14.70 | 14.73 | 9,445,361 | -0.16(-1.08%) |
Jun 16, 2006 | 14.87 | 14.94 | 14.82 | 14.89 | 12,816,898 | -0.10(-0.65%) |
Jun 15, 2006 | 14.82 | 15.03 | 14.77 | 14.98 | 17,336,994 | +0.13(+0.84%) |
Jun 14, 2006 | 14.69 | 14.95 | 14.68 | 14.86 | 14,718,327 | +0.09(+0.59%) |
Jun 13, 2006 | 14.87 | 15.03 | 14.76 | 14.77 | 10,737,022 | -0.09(-0.63%) |
Jun 12, 2006 | 14.96 | 15.06 | 14.85 | 14.87 | 9,286,454 | -0.10(-0.65%) |
Jun 09, 2006 | 15.04 | 15.12 | 14.96 | 14.96 | 12,468,911 | -0.06(-0.39%) |
Jun 08, 2006 | 14.79 | 15.03 | 14.71 | 15.02 | 17,743,026 | +0.10(+0.65%) |
Jun 07, 2006 | 14.78 | 15.02 | 14.76 | 14.93 | 14,744,764 | +0.23(+1.56%) |
Jun 06, 2006 | 14.78 | 14.90 | 14.62 | 14.70 | 14,412,294 | -0.08(-0.54%) |
Jun 05, 2006 | 14.96 | 14.98 | 14.75 | 14.78 | 9,927,830 | -0.23(-1.55%) |
Jun 02, 2006 | 15.00 | 15.09 | 14.93 | 15.01 | 9,767,774 | -0.03(-0.21%) |
Jun 01, 2006 | 14.88 | 15.07 | 14.82 | 15.04 | 11,528,686 | +0.18(+1.22%) |
May 31, 2006 | 14.81 | 14.88 | 14.73 | 14.86 | 15,079,820 | +0.06(+0.38%) |
May 30, 2006 | 14.79 | 15.00 | 14.65 | 14.80 | 17,557,396 | -0.05(-0.30%) |
May 26, 2006 | 14.84 | 14.95 | 14.79 | 14.85 | 7,862,609 | +0.06(+0.40%) |
May 25, 2006 | 14.76 | 14.81 | 14.62 | 14.79 | 9,977,830 | +0.12(+0.83%) |
May 24, 2006 | 14.48 | 14.70 | 14.44 | 14.67 | 15,985,850 | +0.14(+0.98%) |
May 23, 2006 | 14.55 | 14.61 | 14.49 | 14.53 | 11,032,136 | -0.00(-0.02%) |
May 22, 2006 | 14.55 | 14.86 | 14.51 | 14.53 | 14,351,949 | -0.02(-0.17%) |
May 19, 2006 | 14.70 | 14.70 | 14.31 | 14.55 | 18,144,748 | -0.05(-0.33%) |
May 18, 2006 | 14.47 | 14.73 | 14.42 | 14.60 | 14,572,351 | +0.05(+0.31%) |
May 17, 2006 | 14.96 | 14.96 | 14.54 | 14.56 | 15,171,199 | -0.29(-1.95%) |
May 16, 2006 | 14.87 | 14.97 | 14.76 | 14.85 | 13,519,769 | +0.13(+0.85%) |
May 15, 2006 | 14.50 | 14.82 | 14.41 | 14.72 | 13,991,606 | +0.31(+2.12%) |
May 12, 2006 | 14.62 | 14.65 | 14.41 | 14.41 | 10,594,494 | -0.21(-1.43%) |
May 11, 2006 | 14.51 | 14.68 | 14.44 | 14.62 | 13,025,518 | +0.08(+0.55%) |
May 10, 2006 | 14.70 | 14.70 | 14.54 | 14.54 | 10,224,956 | -0.16(-1.09%) |
May 09, 2006 | 14.72 | 14.77 | 14.63 | 14.70 | 7,908,299 | -0.08(-0.52%) |
May 08, 2006 | 14.72 | 14.80 | 14.71 | 14.78 | 10,360,300 | -0.10(-0.70%) |
May 05, 2006 | 14.62 | 14.95 | 14.62 | 14.88 | 9,140,765 | +0.08(+0.56%) |
May 04, 2006 | 14.77 | 14.81 | 14.66 | 14.80 | 15,006,257 | +0.10(+0.66%) |
May 03, 2006 | 14.65 | 14.72 | 14.55 | 14.70 | 13,465,459 | +0.03(+0.24%) |
May 02, 2006 | 14.72 | 14.88 | 14.60 | 14.67 | 11,537,019 | -0.06(-0.40%) |
May 01, 2006 | 14.88 | 14.98 | 14.67 | 14.73 | 13,480,401 | -0.15(-0.98%) |
Apr 28, 2006 | 14.56 | 14.88 | 14.56 | 14.87 | 16,514,584 | +0.25(+1.69%) |
Apr 27, 2006 | 14.24 | 14.69 | 14.24 | 14.63 | 15,324,934 | +0.32(+2.24%) |
Apr 26, 2006 | 14.41 | 14.46 | 14.25 | 14.31 | 9,194,788 | -0.03(-0.22%) |
Apr 25, 2006 | 14.32 | 14.43 | 14.11 | 14.34 | 13,412,873 | +0.02(+0.15%) |
Apr 24, 2006 | 14.55 | 14.57 | 14.29 | 14.32 | 12,822,358 | -0.30(-2.05%) |
Apr 21, 2006 | 14.63 | 14.65 | 14.52 | 14.62 | 17,713,716 | +0.03(+0.22%) |
Apr 20, 2006 | 14.39 | 14.61 | 14.23 | 14.58 | 18,185,840 | +0.20(+1.38%) |
Apr 19, 2006 | 14.33 | 14.48 | 14.29 | 14.39 | 14,169,191 | -0.12(-0.82%) |
Apr 18, 2006 | 14.29 | 14.53 | 14.29 | 14.50 | 12,470,636 | +0.19(+1.34%) |
Apr 17, 2006 | 14.40 | 14.47 | 14.30 | 14.31 | 9,177,834 | -0.13(-0.89%) |
Apr 13, 2006 | 14.49 | 14.47 | 14.31 | 14.44 | 9,908,003 | -0.05(-0.34%) |
Apr 12, 2006 | 14.42 | 14.49 | 14.34 | 14.49 | 11,452,537 | +0.07(+0.46%) |
Apr 11, 2006 | 14.62 | 14.68 | 14.29 | 14.42 | 17,383,546 | -0.25(-1.73%) |
Apr 10, 2006 | 14.65 | 14.75 | 14.59 | 14.68 | 10,687,310 | +0.03(+0.21%) |
Apr 07, 2006 | 14.92 | 14.96 | 14.63 | 14.65 | 10,233,289 | -0.27(-1.82%) |
Apr 06, 2006 | 14.85 | 14.96 | 14.80 | 14.92 | 17,518,314 | +0.07(+0.49%) |
Apr 05, 2006 | 14.79 | 14.91 | 14.66 | 14.85 | 17,730,958 | +0.02(+0.16%) |
Apr 04, 2006 | 14.79 | 14.96 | 14.76 | 14.82 | 10,866,907 | -0.11(-0.72%) |
Apr 03, 2006 | 14.73 | 15.00 | 14.73 | 14.93 | 13,513,160 | +0.15(+1.01%) |
Mar 31, 2006 | 14.84 | 14.95 | 14.73 | 14.78 | 11,603,111 | -0.06(-0.40%) |
Mar 30, 2006 | 14.93 | 15.06 | 14.75 | 14.84 | 11,782,420 | -0.10(-0.65%) |
Mar 29, 2006 | 14.97 | 15.08 | 14.84 | 14.94 | 11,405,123 | -0.01(-0.09%) |
Mar 28, 2006 | 15.04 | 15.10 | 14.89 | 14.95 | 17,205,960 | -0.17(-1.15%) |
Mar 27, 2006 | 15.52 | 15.52 | 15.05 | 15.12 | 17,344,752 | -0.14(-0.93%) |
Mar 24, 2006 | 15.21 | 15.31 | 15.10 | 15.27 | 17,286,706 | -0.00(-0.02%) |
Mar 23, 2006 | 15.24 | 15.35 | 15.02 | 15.27 | 12,378,682 | -0.08(-0.50%) |
Mar 22, 2006 | 15.30 | 15.38 | 15.21 | 15.35 | 13,363,160 | +0.06(+0.36%) |
Mar 21, 2006 | 15.48 | 15.51 | 15.21 | 15.29 | 11,434,146 | -0.11(-0.70%) |
Mar 20, 2006 | 15.63 | 15.65 | 15.37 | 15.40 | 16,003,091 | -0.32(-2.06%) |
Mar 17, 2006 | 15.73 | 15.82 | 15.63 | 15.72 | 14,443,041 | +0.06(+0.40%) |
Mar 16, 2006 | 15.68 | 15.69 | 15.62 | 15.66 | 10,216,048 | -0.09(-0.55%) |
Mar 15, 2006 | 15.66 | 15.80 | 15.49 | 15.75 | 11,257,997 | +0.03(+0.20%) |
Mar 14, 2006 | 15.52 | 15.73 | 15.51 | 15.72 | 16,111,137 | +0.08(+0.51%) |
Mar 13, 2006 | 15.58 | 15.86 | 15.54 | 15.64 | 23,202,486 | +0.35(+2.30%) |
Mar 10, 2006 | 15.03 | 15.30 | 14.96 | 15.28 | 9,650,533 | +0.25(+1.69%) |
Mar 09, 2006 | 15.13 | 15.16 | 14.96 | 15.03 | 18,255,094 | -0.10(-0.67%) |
Mar 08, 2006 | 15.12 | 15.23 | 15.09 | 15.13 | 9,370,936 | -0.02(-0.11%) |
Mar 07, 2006 | 15.13 | 15.25 | 14.97 | 15.15 | 10,632,138 | -0.08(-0.50%) |
Mar 06, 2006 | 15.24 | 15.36 | 15.16 | 15.23 | 8,384,159 | -0.01(-0.07%) |
Mar 03, 2006 | 15.08 | 15.41 | 15.06 | 15.24 | 9,442,488 | +0.12(+0.78%) |
Mar 02, 2006 | 15.24 | 15.26 | 14.97 | 15.12 | 16,359,986 | -0.19(-1.27%) |
Mar 01, 2006 | 15.37 | 15.38 | 15.11 | 15.31 | 15,880,678 | -0.06(-0.41%) |
Feb 28, 2006 | 15.47 | 15.49 | 15.24 | 15.37 | 15,289,014 | -0.09(-0.61%) |
Feb 27, 2006 | 15.26 | 15.59 | 15.25 | 15.47 | 12,001,097 | +0.17(+1.14%) |
Feb 24, 2006 | 15.11 | 15.40 | 15.07 | 15.29 | 11,897,075 | +0.18(+1.20%) |
Feb 23, 2006 | 15.23 | 15.26 | 15.07 | 15.11 | 13,580,976 | -0.16(-1.07%) |
Feb 22, 2006 | 15.32 | 15.44 | 15.21 | 15.28 | 12,970,633 | -0.03(-0.20%) |
Feb 21, 2006 | 15.40 | 15.42 | 15.15 | 15.31 | 11,348,514 | -0.12(-0.79%) |
Feb 17, 2006 | 15.36 | 15.49 | 15.24 | 15.43 | 13,093,334 | -0.01(-0.04%) |
Feb 16, 2006 | 15.31 | 15.44 | 15.16 | 15.44 | 13,297,931 | +0.07(+0.48%) |
Feb 15, 2006 | 15.15 | 15.39 | 15.09 | 15.36 | 14,042,468 | +0.15(+0.96%) |
Feb 14, 2006 | 14.96 | 15.26 | 14.94 | 15.22 | 17,796,762 | +0.31(+2.10%) |
Feb 13, 2006 | 14.83 | 14.95 | 14.72 | 14.90 | 11,504,835 | +0.13(+0.85%) |
Feb 10, 2006 | 14.72 | 14.83 | 14.62 | 14.78 | 8,619,790 | +0.11(+0.76%) |
Feb 09, 2006 | 14.69 | 14.91 | 14.55 | 14.67 | 13,993,330 | +0.03(+0.21%) |
Feb 08, 2006 | 14.70 | 14.79 | 14.51 | 14.64 | 10,505,702 | -0.02(-0.12%) |
Feb 07, 2006 | 14.69 | 14.74 | 14.54 | 14.65 | 11,491,617 | -0.11(-0.73%) |
Feb 06, 2006 | 14.72 | 14.84 | 14.66 | 14.76 | 13,312,011 | -0.02(-0.17%) |
Feb 03, 2006 | 14.65 | 14.96 | 14.65 | 14.79 | 16,687,571 | +0.02(+0.17%) |
Feb 02, 2006 | 14.89 | 14.96 | 14.76 | 14.76 | 16,027,804 | -0.24(-1.58%) |
Feb 01, 2006 | 14.88 | 15.06 | 14.87 | 15.00 | 18,453,080 | -0.02(-0.12%) |
Jan 31, 2006 | 14.70 | 15.03 | 14.62 | 15.02 | 18,367,162 | +0.07(+0.49%) |
Jan 30, 2006 | 14.77 | 15.05 | 14.71 | 14.94 | 14,680,396 | -0.02(-0.14%) |
Jan 27, 2006 | 15.24 | 15.26 | 14.90 | 14.96 | 16,735,847 | -0.11(-0.74%) |
Jan 26, 2006 | 14.88 | 15.16 | 14.86 | 15.08 | 21,698,182 | +0.40(+2.73%) |
Jan 25, 2006 | 14.44 | 14.96 | 14.34 | 14.68 | 32,988,938 | +0.73(+5.27%) |
Jan 24, 2006 | 14.11 | 14.18 | 13.88 | 13.94 | 9,272,661 | -0.16(-1.11%) |
Jan 23, 2006 | 14.09 | 14.46 | 13.97 | 14.10 | 10,909,723 | +0.06(+0.40%) |
Jan 20, 2006 | 14.48 | 14.48 | 14.03 | 14.04 | 13,551,378 | -0.41(-2.86%) |
Jan 19, 2006 | 14.29 | 14.52 | 14.06 | 14.46 | 14,489,592 | +0.11(+0.78%) |
Jan 18, 2006 | 14.29 | 14.44 | 14.22 | 14.34 | 10,391,622 | +0.05(+0.37%) |
Jan 17, 2006 | 14.21 | 14.38 | 14.18 | 14.29 | 10,899,091 | -0.04(-0.29%) |
Jan 13, 2006 | 14.44 | 14.50 | 14.26 | 14.33 | 8,318,929 | -0.05(-0.36%) |
Jan 12, 2006 | 14.35 | 14.40 | 14.31 | 14.39 | 9,710,590 | -0.03(-0.22%) |
Jan 11, 2006 | 14.47 | 14.48 | 14.33 | 14.42 | 13,314,597 | -0.20(-1.36%) |
Jan 10, 2006 | 14.76 | 14.81 | 14.56 | 14.62 | 16,591,307 | -0.14(-0.97%) |
Jan 09, 2006 | 14.79 | 14.88 | 14.50 | 14.76 | 32,574,572 | +0.53(+3.72%) |
Jan 06, 2006 | 13.96 | 14.26 | 13.79 | 14.23 | 18,928,940 | +0.27(+1.92%) |
Jan 05, 2006 | 13.82 | 14.08 | 13.80 | 13.96 | 15,951,942 | +0.18(+1.29%) |
Jan 04, 2006 | 13.70 | 13.91 | 13.63 | 13.78 | 22,520,880 | +0.02(+0.15%) |