Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 15.04 | 15.09 | 14.90 | 15.02 | 42,939,068 | +0.09(+0.63%) |
Feb 27, 2007 | 15.27 | 15.39 | 14.66 | 14.92 | 47,119,336 | -0.43(-2.79%) |
Feb 26, 2007 | 15.35 | 15.39 | 15.31 | 15.35 | 29,075,918 | +0.15(+0.97%) |
Feb 23, 2007 | 15.34 | 15.42 | 15.18 | 15.20 | 45,871,688 | -0.01(-0.08%) |
Feb 22, 2007 | 15.34 | 15.36 | 15.19 | 15.22 | 25,986,426 | -0.09(-0.57%) |
Feb 21, 2007 | 15.30 | 15.37 | 15.29 | 15.30 | 25,626,802 | -0.06(-0.40%) |
Feb 20, 2007 | 15.29 | 15.40 | 15.28 | 15.37 | 22,274,256 | -0.04(-0.23%) |
Feb 16, 2007 | 15.44 | 15.47 | 15.37 | 15.40 | 27,186,206 | +0.01(+0.04%) |
Feb 15, 2007 | 15.40 | 15.47 | 15.31 | 15.39 | 29,831,316 | -0.01(-0.06%) |
Feb 14, 2007 | 15.60 | 15.62 | 15.36 | 15.40 | 51,047,952 | -0.11(-0.68%) |
Feb 13, 2007 | 15.47 | 15.58 | 15.47 | 15.51 | 30,168,432 | +0.09(+0.61%) |
Feb 12, 2007 | 15.39 | 15.56 | 15.38 | 15.42 | 21,641,836 | +0.05(+0.34%) |
Feb 09, 2007 | 15.35 | 15.44 | 15.33 | 15.37 | 15,274,504 | -0.03(-0.21%) |
Feb 08, 2007 | 15.43 | 15.46 | 15.33 | 15.40 | 14,106,117 | -0.05(-0.35%) |
Feb 07, 2007 | 15.45 | 15.48 | 15.40 | 15.45 | 14,363,790 | -0.01(-0.04%) |
Feb 06, 2007 | 15.44 | 15.49 | 15.40 | 15.46 | 17,357,646 | +0.05(+0.31%) |
Feb 05, 2007 | 15.48 | 15.52 | 15.39 | 15.41 | 14,286,706 | -0.11(-0.70%) |
Feb 02, 2007 | 15.47 | 15.57 | 15.46 | 15.52 | 16,634,669 | +0.04(+0.29%) |
Feb 01, 2007 | 15.44 | 15.53 | 15.39 | 15.47 | 16,160,663 | +0.07(+0.46%) |
Jan 31, 2007 | 15.38 | 15.43 | 15.28 | 15.40 | 16,589,289 | +0.02(+0.15%) |
Jan 30, 2007 | 15.39 | 15.43 | 15.33 | 15.38 | 13,965,314 | +0.03(+0.21%) |
Jan 29, 2007 | 15.37 | 15.42 | 15.30 | 15.35 | 15,662,101 | -0.04(-0.25%) |
Jan 26, 2007 | 15.44 | 15.47 | 15.38 | 15.39 | 22,471,008 | -0.04(-0.23%) |
Jan 25, 2007 | 15.47 | 15.51 | 15.41 | 15.42 | 18,024,984 | -0.06(-0.40%) |
Jan 24, 2007 | 15.50 | 15.51 | 15.42 | 15.48 | 13,430,076 | +0.00(+0.02%) |
Jan 23, 2007 | 15.49 | 15.52 | 15.42 | 15.48 | 18,880,992 | +0.03(+0.19%) |
Jan 22, 2007 | 15.48 | 15.56 | 15.44 | 15.45 | 18,958,388 | -0.07(-0.48%) |
Jan 19, 2007 | 15.57 | 15.58 | 15.47 | 15.53 | 20,216,292 | -0.03(-0.19%) |
Jan 18, 2007 | 15.58 | 15.76 | 15.51 | 15.56 | 23,658,666 | -0.08(-0.51%) |
Jan 17, 2007 | 15.61 | 15.72 | 15.60 | 15.64 | 22,379,626 | +0.03(+0.21%) |
Jan 16, 2007 | 15.60 | 15.66 | 15.55 | 15.60 | 19,714,312 | -0.02(-0.10%) |
Jan 12, 2007 | 15.64 | 15.66 | 15.52 | 15.62 | 21,240,456 | -0.06(-0.39%) |
Jan 11, 2007 | 15.68 | 15.72 | 15.64 | 15.68 | 17,110,230 | +0.02(+0.12%) |
Jan 10, 2007 | 15.60 | 15.70 | 15.56 | 15.66 | 13,875,175 | +0.02(+0.14%) |
Jan 09, 2007 | 15.62 | 15.71 | 15.59 | 15.64 | 21,328,730 | +0.01(+0.08%) |
Jan 08, 2007 | 15.45 | 15.66 | 15.45 | 15.63 | 27,276,344 | +0.10(+0.64%) |
Jan 05, 2007 | 15.60 | 15.63 | 15.50 | 15.53 | 18,038,660 | -0.11(-0.70%) |
Jan 04, 2007 | 15.58 | 15.67 | 15.52 | 15.64 | 18,354,768 | +0.01(+0.04%) |
Jan 03, 2007 | 15.56 | 15.73 | 15.53 | 15.63 | 24,484,524 | +0.11(+0.68%) |
Dec 29, 2006 | 15.58 | 15.65 | 15.50 | 15.52 | 19,177,208 | -0.09(-0.60%) |
Dec 28, 2006 | 15.65 | 15.70 | 15.60 | 15.62 | 12,289,352 | -0.05(-0.31%) |
Dec 27, 2006 | 15.66 | 15.69 | 15.54 | 15.66 | 14,952,491 | +0.04(+0.29%) |
Dec 26, 2006 | 15.57 | 15.64 | 15.54 | 15.62 | 8,175,288 | +0.05(+0.35%) |
Dec 22, 2006 | 15.68 | 15.70 | 15.52 | 15.57 | 12,243,350 | -0.09(-0.58%) |
Dec 21, 2006 | 15.68 | 15.72 | 15.65 | 15.66 | 22,353,206 | -0.03(-0.18%) |
Dec 20, 2006 | 15.68 | 15.71 | 15.65 | 15.68 | 18,811,368 | -0.01(-0.04%) |
Dec 19, 2006 | 15.66 | 15.72 | 15.57 | 15.69 | 24,028,856 | -0.04(-0.27%) |
Dec 18, 2006 | 15.72 | 15.80 | 15.71 | 15.73 | 16,222,517 | -0.01(-0.06%) |
Dec 15, 2006 | 15.76 | 15.88 | 15.57 | 15.74 | 36,926,180 | -0.02(-0.14%) |
Dec 14, 2006 | 15.73 | 15.82 | 15.68 | 15.76 | 24,602,016 | +0.05(+0.33%) |
Dec 13, 2006 | 15.81 | 15.81 | 15.66 | 15.71 | 20,142,626 | -0.02(-0.12%) |
Dec 12, 2006 | 15.69 | 15.82 | 15.67 | 15.73 | 25,223,352 | +0.03(+0.18%) |
Dec 11, 2006 | 15.72 | 15.82 | 15.63 | 15.70 | 28,256,060 | -0.03(-0.20%) |
Dec 08, 2006 | 15.69 | 15.76 | 15.65 | 15.74 | 25,363,846 | +0.06(+0.39%) |
Dec 07, 2006 | 15.63 | 15.76 | 15.60 | 15.67 | 37,600,980 | +0.11(+0.70%) |
Dec 06, 2006 | 15.46 | 15.62 | 15.42 | 15.57 | 46,136,824 | +0.12(+0.79%) |
Dec 05, 2006 | 15.12 | 15.44 | 15.07 | 15.44 | 40,941,092 | +0.38(+2.50%) |
Dec 04, 2006 | 15.03 | 15.20 | 14.97 | 15.07 | 21,764,506 | +0.08(+0.56%) |
Dec 01, 2006 | 14.95 | 15.03 | 14.87 | 14.98 | 24,028,236 | -0.08(-0.55%) |
Nov 30, 2006 | 14.94 | 15.12 | 14.93 | 15.07 | 32,418,614 | +0.06(+0.41%) |
Nov 29, 2006 | 14.99 | 15.06 | 14.92 | 15.01 | 23,432,696 | -0.01(-0.09%) |
Nov 28, 2006 | 14.92 | 15.11 | 14.91 | 15.02 | 22,598,446 | +0.04(+0.28%) |
Nov 27, 2006 | 15.08 | 15.11 | 14.92 | 14.98 | 29,469,828 | -0.12(-0.79%) |
Nov 24, 2006 | 15.09 | 15.18 | 15.07 | 15.10 | 7,097,351 | -0.06(-0.38%) |
Nov 22, 2006 | 15.12 | 15.18 | 15.08 | 15.15 | 11,280,729 | +0.04(+0.23%) |
Nov 21, 2006 | 15.08 | 15.17 | 15.06 | 15.12 | 18,823,180 | -0.02(-0.11%) |
Nov 20, 2006 | 15.16 | 15.24 | 15.11 | 15.13 | 19,175,342 | -0.07(-0.47%) |
Nov 17, 2006 | 15.16 | 15.24 | 15.14 | 15.20 | 29,380,310 | +0.04(+0.26%) |
Nov 16, 2006 | 15.06 | 15.18 | 15.04 | 15.17 | 22,918,594 | +0.16(+1.05%) |
Nov 15, 2006 | 14.95 | 15.04 | 14.92 | 15.01 | 30,808,546 | +0.03(+0.22%) |
Nov 14, 2006 | 14.91 | 15.00 | 14.85 | 14.98 | 25,461,134 | +0.04(+0.30%) |
Nov 13, 2006 | 14.93 | 14.99 | 14.86 | 14.93 | 21,249,782 | -0.02(-0.13%) |
Nov 10, 2006 | 15.01 | 15.04 | 14.89 | 14.95 | 15,355,940 | -0.06(-0.39%) |
Nov 09, 2006 | 15.02 | 15.12 | 14.97 | 15.01 | 24,980,288 | -0.07(-0.49%) |
Nov 08, 2006 | 15.01 | 15.12 | 14.97 | 15.08 | 22,946,568 | -0.01(-0.09%) |
Nov 07, 2006 | 15.01 | 15.12 | 14.98 | 15.10 | 25,403,630 | +0.04(+0.24%) |
Nov 06, 2006 | 15.02 | 15.09 | 14.91 | 15.06 | 29,120,152 | +0.10(+0.67%) |
Nov 03, 2006 | 15.03 | 15.07 | 14.93 | 14.96 | 18,563,330 | -0.07(-0.45%) |
Nov 02, 2006 | 14.96 | 15.07 | 14.93 | 15.03 | 24,052,790 | +0.02(+0.15%) |
Nov 01, 2006 | 15.04 | 15.09 | 14.96 | 15.01 | 16,263,235 | -0.03(-0.17%) |
Oct 31, 2006 | 15.06 | 15.10 | 14.96 | 15.03 | 18,901,196 | -0.01(-0.09%) |
Oct 30, 2006 | 15.11 | 15.18 | 15.01 | 15.04 | 17,054,282 | -0.04(-0.23%) |
Oct 27, 2006 | 15.11 | 15.13 | 15.04 | 15.08 | 20,974,080 | -0.09(-0.57%) |
Oct 26, 2006 | 15.17 | 15.19 | 15.09 | 15.17 | 27,994,036 | -0.02(-0.11%) |
Oct 25, 2006 | 15.17 | 15.21 | 15.12 | 15.18 | 21,943,230 | +0.05(+0.34%) |
Oct 24, 2006 | 15.14 | 15.20 | 15.09 | 15.13 | 32,530,200 | -0.08(-0.53%) |
Oct 23, 2006 | 15.04 | 15.28 | 15.02 | 15.21 | 47,036,348 | +0.17(+1.13%) |
Oct 20, 2006 | 14.55 | 15.16 | 14.51 | 15.04 | 83,345,856 | +0.59(+4.10%) |
Oct 19, 2006 | 14.38 | 14.52 | 14.35 | 14.45 | 54,899,256 | +0.31(+2.16%) |
Oct 18, 2006 | 14.13 | 14.20 | 14.07 | 14.14 | 31,352,798 | +0.05(+0.39%) |
Oct 17, 2006 | 14.19 | 14.23 | 14.08 | 14.09 | 25,191,960 | -0.15(-1.04%) |
Oct 16, 2006 | 14.20 | 14.31 | 14.16 | 14.24 | 22,641,650 | +0.07(+0.52%) |
Oct 13, 2006 | 14.19 | 14.22 | 14.11 | 14.16 | 25,842,824 | -0.01(-0.07%) |
Oct 12, 2006 | 14.22 | 14.24 | 14.14 | 14.17 | 17,161,204 | -0.02(-0.16%) |
Oct 11, 2006 | 14.15 | 14.20 | 14.12 | 14.19 | 16,182,110 | +0.02(+0.14%) |
Oct 10, 2006 | 14.31 | 14.31 | 14.14 | 14.18 | 40,169,628 | -0.12(-0.81%) |
Oct 09, 2006 | 14.33 | 14.37 | 14.21 | 14.29 | 23,833,660 | -0.11(-0.76%) |
Oct 06, 2006 | 14.42 | 14.44 | 14.37 | 14.40 | 15,706,238 | -0.02(-0.16%) |
Oct 05, 2006 | 14.39 | 14.46 | 14.37 | 14.42 | 13,909,677 | +0.01(+0.07%) |
Oct 04, 2006 | 14.09 | 14.42 | 14.09 | 14.41 | 15,917,288 | +0.08(+0.54%) |
Oct 03, 2006 | 14.32 | 14.42 | 14.32 | 14.34 | 16,714,551 | +0.02(+0.13%) |
Oct 02, 2006 | 14.45 | 14.46 | 14.32 | 14.32 | 14,687,358 | -0.06(-0.40%) |
Sep 29, 2006 | 14.41 | 14.46 | 14.36 | 14.37 | 14,320,897 | -0.09(-0.60%) |
Sep 28, 2006 | 14.42 | 14.47 | 14.37 | 14.46 | 15,088,942 | +0.08(+0.54%) |
Sep 27, 2006 | 14.33 | 14.45 | 14.27 | 14.38 | 17,624,022 | +0.02(+0.16%) |
Sep 26, 2006 | 14.31 | 14.39 | 14.26 | 14.36 | 16,491,379 | +0.08(+0.54%) |
Sep 25, 2006 | 14.21 | 14.35 | 14.16 | 14.28 | 19,590,604 | +0.13(+0.93%) |
Sep 22, 2006 | 14.19 | 14.22 | 14.14 | 14.15 | 15,061,901 | -0.07(-0.48%) |
Sep 21, 2006 | 14.30 | 14.33 | 14.18 | 14.22 | 18,788,678 | -0.08(-0.56%) |
Sep 20, 2006 | 14.29 | 14.35 | 14.25 | 14.30 | 12,880,850 | +0.02(+0.16%) |
Sep 19, 2006 | 14.33 | 14.34 | 14.23 | 14.28 | 12,887,688 | -0.02(-0.13%) |
Sep 18, 2006 | 14.40 | 14.41 | 14.25 | 14.30 | 13,938,894 | -0.05(-0.36%) |
Sep 15, 2006 | 14.38 | 14.42 | 14.31 | 14.35 | 24,627,192 | +0.01(+0.05%) |
Sep 14, 2006 | 14.29 | 14.40 | 14.29 | 14.34 | 12,121,818 | -0.01(-0.07%) |
Sep 13, 2006 | 14.41 | 14.41 | 14.30 | 14.35 | 16,777,958 | -0.05(-0.38%) |
Sep 12, 2006 | 14.31 | 14.47 | 14.31 | 14.41 | 16,008,670 | +0.07(+0.52%) |
Sep 11, 2006 | 14.25 | 14.44 | 14.25 | 14.33 | 13,979,301 | -0.02(-0.11%) |
Sep 08, 2006 | 14.29 | 14.37 | 14.26 | 14.35 | 13,437,224 | +0.04(+0.25%) |
Sep 07, 2006 | 14.37 | 14.38 | 14.28 | 14.31 | 22,962,110 | -0.07(-0.47%) |
Sep 06, 2006 | 14.35 | 14.43 | 14.32 | 14.38 | 15,320,506 | -0.09(-0.62%) |
Sep 05, 2006 | 14.48 | 14.50 | 14.42 | 14.47 | 12,658,300 | -0.03(-0.20%) |
Sep 01, 2006 | 14.47 | 14.52 | 14.44 | 14.50 | 12,202,943 | +0.08(+0.58%) |
Aug 31, 2006 | 14.52 | 14.52 | 14.41 | 14.42 | 11,355,637 | -0.05(-0.33%) |
Aug 30, 2006 | 14.55 | 14.61 | 14.46 | 14.46 | 18,834,680 | -0.06(-0.40%) |
Aug 29, 2006 | 14.37 | 14.53 | 14.37 | 14.52 | 21,913,080 | +0.14(+0.96%) |
Aug 28, 2006 | 14.32 | 14.47 | 14.27 | 14.38 | 13,860,567 | +0.06(+0.43%) |
Aug 25, 2006 | 14.30 | 14.36 | 14.27 | 14.32 | 7,810,691 | +0.00(+0.02%) |
Aug 24, 2006 | 14.25 | 14.35 | 14.21 | 14.32 | 16,048,145 | +0.06(+0.43%) |
Aug 23, 2006 | 14.26 | 14.30 | 14.20 | 14.26 | 11,751,005 | -0.03(-0.20%) |
Aug 22, 2006 | 14.25 | 14.32 | 14.19 | 14.29 | 12,460,616 | +0.07(+0.50%) |
Aug 21, 2006 | 14.27 | 14.33 | 14.18 | 14.22 | 12,943,325 | -0.04(-0.27%) |
Aug 18, 2006 | 14.08 | 14.29 | 14.08 | 14.26 | 15,483,688 | +0.04(+0.29%) |
Aug 17, 2006 | 14.21 | 14.26 | 14.14 | 14.21 | 14,790,862 | -0.05(-0.34%) |
Aug 16, 2006 | 14.28 | 14.30 | 14.22 | 14.26 | 15,291,599 | +0.00(+0.02%) |
Aug 15, 2006 | 14.23 | 14.27 | 14.19 | 14.26 | 14,765,996 | +0.11(+0.75%) |
Aug 14, 2006 | 14.15 | 14.20 | 14.12 | 14.15 | 13,254,771 | +0.07(+0.53%) |
Aug 11, 2006 | 14.07 | 14.12 | 14.03 | 14.08 | 8,823,356 | -0.05(-0.32%) |
Aug 10, 2006 | 14.08 | 14.21 | 14.06 | 14.12 | 13,102,156 | +0.05(+0.34%) |
Aug 09, 2006 | 14.14 | 14.19 | 14.06 | 14.08 | 11,996,245 | -0.02(-0.14%) |
Aug 08, 2006 | 14.09 | 14.16 | 14.06 | 14.09 | 12,685,963 | +0.06(+0.46%) |
Aug 07, 2006 | 14.11 | 14.14 | 13.99 | 14.03 | 15,586,882 | -0.08(-0.55%) |
Aug 04, 2006 | 14.22 | 14.22 | 14.08 | 14.11 | 15,202,082 | -0.05(-0.39%) |
Aug 03, 2006 | 14.22 | 14.27 | 14.12 | 14.16 | 17,682,768 | -0.09(-0.65%) |
Aug 02, 2006 | 14.25 | 14.31 | 14.22 | 14.26 | 14,174,499 | +0.00(+0.00%) |
Aug 01, 2006 | 14.32 | 14.36 | 14.23 | 14.26 | 14,133,781 | -0.06(-0.43%) |
Jul 31, 2006 | 14.32 | 14.41 | 14.29 | 14.32 | 19,995,608 | -0.01(-0.04%) |
Jul 28, 2006 | 14.31 | 14.37 | 14.26 | 14.32 | 19,940,902 | +0.07(+0.47%) |
Jul 27, 2006 | 14.33 | 14.36 | 14.23 | 14.26 | 19,923,806 | -0.05(-0.31%) |
Jul 26, 2006 | 14.19 | 14.36 | 14.17 | 14.30 | 25,849,352 | +0.06(+0.45%) |
Jul 25, 2006 | 14.11 | 14.28 | 14.07 | 14.24 | 17,070,134 | +0.08(+0.57%) |
Jul 24, 2006 | 14.11 | 14.21 | 14.11 | 14.16 | 17,808,962 | +0.03(+0.23%) |
Jul 21, 2006 | 14.26 | 14.26 | 14.08 | 14.12 | 28,596,102 | +0.02(+0.14%) |
Jul 20, 2006 | 14.09 | 14.15 | 14.04 | 14.10 | 16,571,572 | +0.01(+0.05%) |
Jul 19, 2006 | 14.12 | 14.13 | 14.01 | 14.10 | 25,106,484 | +0.09(+0.62%) |
Jul 18, 2006 | 13.95 | 14.07 | 13.86 | 14.01 | 37,223,948 | +0.27(+1.99%) |
Jul 17, 2006 | 13.69 | 13.78 | 13.69 | 13.74 | 17,400,228 | +0.02(+0.12%) |
Jul 14, 2006 | 13.83 | 13.89 | 13.63 | 13.72 | 21,408,302 | -0.14(-1.04%) |
Jul 13, 2006 | 14.00 | 14.04 | 13.79 | 13.87 | 20,002,134 | -0.15(-1.08%) |
Jul 12, 2006 | 14.10 | 14.11 | 13.98 | 14.02 | 12,899,810 | -0.08(-0.55%) |
Jul 11, 2006 | 14.06 | 14.18 | 14.03 | 14.09 | 24,128,320 | +0.06(+0.41%) |
Jul 10, 2006 | 13.93 | 14.08 | 13.91 | 14.04 | 14,902,137 | +0.14(+1.04%) |
Jul 07, 2006 | 13.91 | 13.99 | 13.87 | 13.89 | 9,128,896 | -0.05(-0.35%) |
Jul 06, 2006 | 13.89 | 14.02 | 13.85 | 13.94 | 15,923,504 | +0.10(+0.72%) |
Jul 05, 2006 | 13.90 | 13.95 | 13.78 | 13.84 | 18,397,350 | -0.11(-0.81%) |
Jul 03, 2006 | 13.90 | 13.98 | 13.87 | 13.95 | 9,131,382 | +0.11(+0.81%) |
Jun 30, 2006 | 13.91 | 13.99 | 13.84 | 13.84 | 35,073,360 | -0.01(-0.09%) |
Jun 29, 2006 | 13.69 | 13.88 | 13.65 | 13.85 | 22,241,620 | +0.21(+1.51%) |
Jun 28, 2006 | 13.65 | 13.69 | 13.63 | 13.65 | 15,889,624 | -0.03(-0.21%) |
Jun 27, 2006 | 13.73 | 13.76 | 13.60 | 13.68 | 18,663,106 | -0.10(-0.75%) |
Jun 26, 2006 | 13.75 | 13.79 | 13.67 | 13.78 | 14,912,083 | +0.03(+0.19%) |
Jun 23, 2006 | 13.75 | 13.84 | 13.74 | 13.75 | 11,937,810 | -0.04(-0.28%) |
Jun 22, 2006 | 13.84 | 13.85 | 13.71 | 13.79 | 12,508,483 | -0.04(-0.33%) |
Jun 21, 2006 | 13.73 | 13.88 | 13.73 | 13.84 | 14,401,089 | +0.07(+0.49%) |
Jun 20, 2006 | 13.80 | 13.87 | 13.74 | 13.77 | 17,570,870 | -0.04(-0.30%) |
Jun 19, 2006 | 13.90 | 13.94 | 13.75 | 13.81 | 18,156,774 | -0.09(-0.65%) |
Jun 16, 2006 | 13.81 | 13.95 | 13.81 | 13.90 | 26,038,954 | +0.05(+0.40%) |
Jun 15, 2006 | 13.82 | 13.87 | 13.68 | 13.85 | 22,751,372 | +0.07(+0.54%) |
Jun 14, 2006 | 13.78 | 13.87 | 13.67 | 13.77 | 19,275,118 | -0.03(-0.23%) |
Jun 13, 2006 | 13.89 | 13.91 | 13.76 | 13.81 | 28,158,462 | -0.13(-0.92%) |
Jun 12, 2006 | 14.05 | 14.05 | 13.92 | 13.93 | 21,743,058 | -0.08(-0.55%) |
Jun 09, 2006 | 14.09 | 14.10 | 13.97 | 14.01 | 21,676,542 | +0.05(+0.37%) |
Jun 08, 2006 | 13.99 | 14.00 | 13.85 | 13.96 | 35,869,692 | +0.00(+0.02%) |
Jun 07, 2006 | 14.03 | 14.09 | 13.95 | 13.96 | 17,992,658 | -0.04(-0.28%) |
Jun 06, 2006 | 14.03 | 14.06 | 13.90 | 14.00 | 25,765,118 | +0.02(+0.16%) |
Jun 05, 2006 | 14.09 | 14.12 | 13.96 | 13.97 | 17,761,406 | -0.15(-1.05%) |
Jun 02, 2006 | 14.08 | 14.20 | 14.03 | 14.12 | 18,836,546 | -0.01(-0.07%) |
Jun 01, 2006 | 14.15 | 14.17 | 14.05 | 14.13 | 15,499,851 | -0.04(-0.25%) |
May 31, 2006 | 14.06 | 14.18 | 14.01 | 14.17 | 22,685,476 | +0.12(+0.82%) |
May 30, 2006 | 14.22 | 14.26 | 14.04 | 14.05 | 25,879,502 | -0.26(-1.84%) |
May 26, 2006 | 14.31 | 14.40 | 14.23 | 14.31 | 19,173,168 | +0.04(+0.27%) |
May 25, 2006 | 14.22 | 14.28 | 14.11 | 14.28 | 21,952,554 | +0.11(+0.77%) |
May 24, 2006 | 14.00 | 14.21 | 13.98 | 14.17 | 31,913,524 | +0.14(+1.03%) |
May 23, 2006 | 14.07 | 14.08 | 14.00 | 14.02 | 21,327,176 | -0.01(-0.05%) |
May 22, 2006 | 14.01 | 14.07 | 13.96 | 14.03 | 24,421,738 | -0.02(-0.11%) |
May 19, 2006 | 14.07 | 14.08 | 13.92 | 14.04 | 24,888,596 | +0.03(+0.23%) |
May 18, 2006 | 14.02 | 14.13 | 13.95 | 14.01 | 23,895,824 | +0.00(+0.00%) |
May 17, 2006 | 14.08 | 14.15 | 13.90 | 14.01 | 30,868,536 | -0.09(-0.66%) |
May 16, 2006 | 14.20 | 14.22 | 14.04 | 14.10 | 26,388,942 | -0.03(-0.23%) |
May 15, 2006 | 13.90 | 14.16 | 13.85 | 14.14 | 28,942,670 | +0.24(+1.76%) |
May 12, 2006 | 13.92 | 13.96 | 13.87 | 13.89 | 22,950,920 | -0.06(-0.46%) |
May 11, 2006 | 14.01 | 14.02 | 13.92 | 13.96 | 26,372,468 | -0.06(-0.46%) |
May 10, 2006 | 14.05 | 14.08 | 13.99 | 14.02 | 23,160,104 | -0.03(-0.21%) |
May 09, 2006 | 13.89 | 14.05 | 13.89 | 14.05 | 21,648,258 | +0.10(+0.69%) |
May 08, 2006 | 13.79 | 14.07 | 13.78 | 13.95 | 42,518,212 | +0.21(+1.55%) |
May 05, 2006 | 13.60 | 13.80 | 13.53 | 13.74 | 29,462,990 | +0.20(+1.50%) |
May 04, 2006 | 13.50 | 13.55 | 13.45 | 13.54 | 20,672,582 | +0.05(+0.38%) |
May 03, 2006 | 13.56 | 13.59 | 13.46 | 13.49 | 22,244,418 | -0.10(-0.76%) |
May 02, 2006 | 13.54 | 13.61 | 13.51 | 13.59 | 16,398,132 | +0.09(+0.64%) |
May 01, 2006 | 13.54 | 13.57 | 13.48 | 13.50 | 20,616,322 | +0.00(+0.02%) |
Apr 28, 2006 | 13.52 | 13.54 | 13.46 | 13.50 | 17,660,076 | -0.03(-0.21%) |
Apr 27, 2006 | 13.39 | 13.56 | 13.39 | 13.53 | 20,803,438 | +0.11(+0.79%) |
Apr 26, 2006 | 13.30 | 13.44 | 13.30 | 13.42 | 19,035,784 | +0.12(+0.89%) |
Apr 25, 2006 | 13.37 | 13.39 | 13.27 | 13.30 | 19,583,144 | -0.07(-0.50%) |
Apr 24, 2006 | 13.43 | 13.48 | 13.36 | 13.37 | 19,360,594 | -0.09(-0.69%) |
Apr 21, 2006 | 13.52 | 13.52 | 13.41 | 13.46 | 20,375,434 | +0.01(+0.10%) |
Apr 20, 2006 | 13.43 | 13.59 | 13.37 | 13.45 | 19,032,674 | +0.04(+0.29%) |
Apr 19, 2006 | 13.35 | 13.55 | 13.32 | 13.41 | 25,918,976 | +0.13(+0.94%) |
Apr 18, 2006 | 13.21 | 13.35 | 13.21 | 13.29 | 17,916,506 | +0.08(+0.63%) |
Apr 17, 2006 | 13.29 | 13.32 | 13.15 | 13.20 | 14,407,927 | -0.07(-0.53%) |
Apr 13, 2006 | 13.24 | 13.33 | 13.22 | 13.27 | 14,032,141 | +0.04(+0.27%) |
Apr 12, 2006 | 13.27 | 13.30 | 13.16 | 13.24 | 15,556,732 | -0.05(-0.34%) |
Apr 11, 2006 | 13.52 | 13.52 | 13.21 | 13.28 | 17,227,720 | -0.06(-0.46%) |
Apr 10, 2006 | 13.30 | 13.35 | 13.26 | 13.35 | 12,007,435 | +0.04(+0.31%) |
Apr 07, 2006 | 13.44 | 13.47 | 13.29 | 13.30 | 18,483,760 | -0.11(-0.81%) |
Apr 06, 2006 | 13.51 | 13.51 | 13.38 | 13.41 | 17,077,282 | -0.08(-0.62%) |
Apr 05, 2006 | 13.52 | 13.54 | 13.43 | 13.50 | 20,434,802 | -0.04(-0.31%) |
Apr 04, 2006 | 13.43 | 13.55 | 13.41 | 13.54 | 14,387,413 | +0.07(+0.50%) |
Apr 03, 2006 | 13.54 | 13.59 | 13.45 | 13.47 | 17,510,570 | +0.00(+0.00%) |
Mar 31, 2006 | 13.55 | 13.57 | 13.45 | 13.47 | 22,590,364 | -0.08(-0.59%) |
Mar 30, 2006 | 13.51 | 13.60 | 13.48 | 13.55 | 21,114,572 | -0.01(-0.10%) |
Mar 29, 2006 | 13.54 | 13.63 | 13.52 | 13.56 | 13,524,255 | +0.00(+0.00%) |
Mar 28, 2006 | 13.61 | 13.67 | 13.55 | 13.56 | 16,956,060 | -0.07(-0.54%) |
Mar 27, 2006 | 13.69 | 13.72 | 13.62 | 13.64 | 14,514,229 | -0.09(-0.63%) |
Mar 24, 2006 | 13.63 | 13.76 | 13.62 | 13.72 | 15,111,632 | +0.08(+0.59%) |
Mar 23, 2006 | 13.75 | 13.78 | 13.58 | 13.64 | 18,732,108 | -0.12(-0.84%) |
Mar 22, 2006 | 13.78 | 13.82 | 13.73 | 13.76 | 25,614,370 | +0.01(+0.05%) |
Mar 21, 2006 | 13.77 | 13.79 | 13.68 | 13.75 | 22,730,234 | -0.04(-0.33%) |
Mar 20, 2006 | 13.78 | 13.83 | 13.73 | 13.80 | 18,418,798 | +0.03(+0.23%) |
Mar 17, 2006 | 13.73 | 13.78 | 13.70 | 13.77 | 25,656,642 | +0.03(+0.23%) |
Mar 16, 2006 | 13.74 | 13.76 | 13.68 | 13.73 | 22,082,478 | -0.01(-0.09%) |
Mar 15, 2006 | 13.73 | 13.78 | 13.69 | 13.75 | 19,901,116 | -0.02(-0.14%) |
Mar 14, 2006 | 13.66 | 13.79 | 13.65 | 13.77 | 17,746,176 | +0.10(+0.71%) |
Mar 13, 2006 | 13.70 | 13.77 | 13.64 | 13.67 | 20,984,026 | -0.09(-0.65%) |
Mar 10, 2006 | 13.71 | 13.81 | 13.68 | 13.76 | 23,931,880 | +0.12(+0.87%) |
Mar 09, 2006 | 13.55 | 13.70 | 13.55 | 13.64 | 20,664,500 | +0.05(+0.40%) |
Mar 08, 2006 | 13.42 | 13.68 | 13.42 | 13.59 | 21,513,670 | +0.14(+1.03%) |
Mar 07, 2006 | 13.50 | 13.53 | 13.42 | 13.45 | 17,472,340 | -0.06(-0.43%) |
Mar 06, 2006 | 13.44 | 13.57 | 13.42 | 13.51 | 11,725,518 | +0.06(+0.43%) |
Mar 03, 2006 | 13.39 | 13.53 | 13.37 | 13.45 | 16,453,148 | -0.04(-0.26%) |
Mar 02, 2006 | 13.54 | 13.56 | 13.42 | 13.48 | 17,931,116 | -0.13(-0.95%) |