Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 20.27 | 20.36 | 20.16 | 20.28 | 970,051 | +0.05(+0.25%) |
Jan 30, 2007 | 20.25 | 20.33 | 20.14 | 20.23 | 734,850 | +0.06(+0.28%) |
Jan 29, 2007 | 20.06 | 20.31 | 19.94 | 20.17 | 292,805 | +0.10(+0.51%) |
Jan 26, 2007 | 20.23 | 20.26 | 20.00 | 20.07 | 469,694 | -0.02(-0.08%) |
Jan 25, 2007 | 20.09 | 20.38 | 19.98 | 20.09 | 1,141,623 | +0.03(+0.14%) |
Jan 24, 2007 | 20.12 | 20.15 | 20.01 | 20.06 | 899,331 | +0.04(+0.20%) |
Jan 23, 2007 | 19.89 | 20.11 | 19.87 | 20.02 | 797,416 | +0.13(+0.65%) |
Jan 22, 2007 | 20.10 | 20.19 | 19.84 | 19.89 | 528,893 | -0.17(-0.84%) |
Jan 19, 2007 | 20.00 | 20.09 | 19.84 | 20.06 | 424,674 | +0.05(+0.25%) |
Jan 18, 2007 | 19.98 | 20.38 | 19.93 | 20.01 | 883,025 | +0.03(+0.17%) |
Jan 17, 2007 | 20.17 | 20.17 | 19.93 | 19.97 | 1,005,145 | -0.20(-0.98%) |
Jan 16, 2007 | 19.94 | 20.44 | 19.86 | 20.17 | 952,504 | +0.23(+1.13%) |
Jan 12, 2007 | 19.44 | 19.98 | 19.43 | 19.94 | 1,081,183 | +0.52(+2.70%) |
Jan 11, 2007 | 19.44 | 19.53 | 19.36 | 19.42 | 410,317 | -0.05(-0.23%) |
Jan 10, 2007 | 19.07 | 19.51 | 19.07 | 19.46 | 597,309 | +0.26(+1.35%) |
Jan 09, 2007 | 19.19 | 19.21 | 19.12 | 19.21 | 381,072 | -0.01(-0.06%) |
Jan 08, 2007 | 19.42 | 19.42 | 19.05 | 19.22 | 167,317 | -0.24(-1.22%) |
Jan 05, 2007 | 19.72 | 19.76 | 19.35 | 19.45 | 408,190 | -0.35(-1.77%) |
Jan 04, 2007 | 19.54 | 20.03 | 19.44 | 19.80 | 839,423 | +0.30(+1.53%) |
Jan 03, 2007 | 19.45 | 19.95 | 19.23 | 19.50 | 536,160 | +0.19(+0.99%) |
Dec 29, 2006 | 19.33 | 19.39 | 19.18 | 19.31 | 281,639 | +0.02(+0.09%) |
Dec 28, 2006 | 19.34 | 19.46 | 19.24 | 19.30 | 169,444 | -0.14(-0.73%) |
Dec 27, 2006 | 19.48 | 19.61 | 19.30 | 19.44 | 330,558 | -0.21(-1.06%) |
Dec 26, 2006 | 19.52 | 19.72 | 19.52 | 19.65 | 202,057 | +0.16(+0.81%) |
Dec 22, 2006 | 19.58 | 19.61 | 19.35 | 19.49 | 469,694 | -0.09(-0.46%) |
Dec 21, 2006 | 19.68 | 19.89 | 19.46 | 19.58 | 363,525 | -0.12(-0.60%) |
Dec 20, 2006 | 19.57 | 19.71 | 19.50 | 19.70 | 324,532 | +0.15(+0.78%) |
Dec 19, 2006 | 19.80 | 19.80 | 19.36 | 19.54 | 557,075 | -0.32(-1.62%) |
Dec 18, 2006 | 20.09 | 20.19 | 19.80 | 19.87 | 446,829 | -0.29(-1.46%) |
Dec 15, 2006 | 20.28 | 20.49 | 19.83 | 20.16 | 1,174,767 | -0.17(-0.86%) |
Dec 14, 2006 | 20.08 | 20.43 | 20.07 | 20.33 | 448,602 | +0.25(+1.26%) |
Dec 13, 2006 | 20.20 | 20.23 | 19.84 | 20.08 | 349,877 | -0.10(-0.48%) |
Dec 12, 2006 | 19.93 | 20.41 | 19.93 | 20.18 | 829,143 | +0.29(+1.45%) |
Dec 11, 2006 | 20.09 | 20.20 | 19.59 | 19.89 | 1,077,106 | -0.22(-1.09%) |
Dec 08, 2006 | 20.04 | 20.32 | 19.95 | 20.11 | 384,972 | -0.02(-0.08%) |
Dec 07, 2006 | 20.48 | 20.51 | 20.09 | 20.12 | 332,862 | -0.30(-1.49%) |
Dec 06, 2006 | 20.88 | 20.88 | 20.26 | 20.43 | 801,493 | -0.51(-2.45%) |
Dec 05, 2006 | 20.81 | 20.94 | 20.76 | 20.94 | 572,318 | +0.19(+0.90%) |
Dec 04, 2006 | 20.55 | 20.77 | 20.42 | 20.76 | 550,694 | +0.21(+1.02%) |
Dec 01, 2006 | 20.43 | 20.62 | 20.24 | 20.55 | 812,482 | -0.01(-0.05%) |
Nov 30, 2006 | 20.18 | 20.56 | 20.03 | 20.56 | 663,952 | +0.38(+1.87%) |
Nov 29, 2006 | 20.03 | 20.27 | 19.92 | 20.18 | 490,077 | +0.16(+0.82%) |
Nov 28, 2006 | 20.31 | 20.32 | 19.84 | 20.02 | 590,574 | -0.60(-2.93%) |
Nov 27, 2006 | 21.00 | 21.05 | 20.58 | 20.62 | 645,696 | -0.38(-1.80%) |
Nov 24, 2006 | 20.65 | 21.05 | 20.54 | 21.00 | 573,558 | +0.24(+1.14%) |
Nov 22, 2006 | 20.71 | 20.76 | 20.47 | 20.76 | 439,562 | +0.04(+0.19%) |
Nov 21, 2006 | 19.88 | 20.73 | 19.81 | 20.72 | 864,237 | +0.82(+4.14%) |
Nov 20, 2006 | 19.45 | 20.01 | 19.45 | 19.90 | 817,977 | +0.46(+2.38%) |
Nov 17, 2006 | 19.84 | 19.87 | 19.43 | 19.44 | 346,510 | -0.37(-1.85%) |
Nov 16, 2006 | 19.99 | 20.04 | 19.66 | 19.80 | 288,551 | -0.24(-1.18%) |
Nov 15, 2006 | 19.92 | 20.09 | 19.86 | 20.04 | 495,571 | +0.27(+1.34%) |
Nov 14, 2006 | 19.52 | 19.80 | 19.44 | 19.78 | 1,580,477 | +0.26(+1.33%) |
Nov 13, 2006 | 19.20 | 19.54 | 19.13 | 19.52 | 431,409 | +0.30(+1.59%) |
Nov 10, 2006 | 19.07 | 19.21 | 18.98 | 19.21 | 629,744 | +0.10(+0.53%) |
Nov 09, 2006 | 18.95 | 19.17 | 18.87 | 19.11 | 515,423 | +0.15(+0.77%) |
Nov 08, 2006 | 18.83 | 19.14 | 18.80 | 18.96 | 285,538 | -0.11(-0.56%) |
Nov 07, 2006 | 19.06 | 19.12 | 18.89 | 19.07 | 433,536 | -0.02(-0.09%) |
Nov 06, 2006 | 18.58 | 19.23 | 18.57 | 19.09 | 720,847 | +0.51(+2.73%) |
Nov 03, 2006 | 18.73 | 18.82 | 18.29 | 18.58 | 621,768 | -0.08(-0.42%) |
Nov 02, 2006 | 18.60 | 18.69 | 18.39 | 18.66 | 506,915 | -0.06(-0.30%) |
Nov 01, 2006 | 18.95 | 19.00 | 18.64 | 18.71 | 499,648 | -0.12(-0.66%) |
Oct 31, 2006 | 18.77 | 18.93 | 18.62 | 18.84 | 1,030,668 | +0.12(+0.63%) |
Oct 30, 2006 | 18.77 | 18.88 | 18.56 | 18.72 | 501,775 | -0.05(-0.24%) |
Oct 27, 2006 | 18.70 | 18.97 | 18.65 | 18.77 | 557,252 | +0.00(+0.00%) |
Oct 26, 2006 | 18.98 | 19.07 | 18.51 | 18.77 | 1,577,286 | -0.16(-0.83%) |
Oct 25, 2006 | 18.88 | 19.06 | 18.70 | 18.92 | 285,184 | +0.01(+0.06%) |
Oct 24, 2006 | 18.99 | 19.00 | 18.78 | 18.91 | 238,923 | -0.12(-0.65%) |
Oct 23, 2006 | 18.95 | 19.08 | 18.82 | 19.04 | 299,363 | +0.07(+0.39%) |
Oct 20, 2006 | 19.02 | 19.02 | 18.85 | 18.96 | 561,329 | -0.06(-0.30%) |
Oct 19, 2006 | 18.90 | 19.05 | 18.90 | 19.02 | 308,225 | +0.11(+0.60%) |
Oct 18, 2006 | 18.90 | 19.01 | 18.88 | 18.91 | 376,996 | -0.01(-0.06%) |
Oct 17, 2006 | 18.90 | 18.99 | 18.71 | 18.92 | 572,495 | -0.20(-1.03%) |
Oct 16, 2006 | 18.77 | 19.21 | 18.72 | 19.11 | 815,318 | +0.30(+1.62%) |
Oct 13, 2006 | 18.31 | 18.81 | 18.31 | 18.81 | 671,751 | +0.56(+3.09%) |
Oct 12, 2006 | 17.79 | 18.28 | 17.77 | 18.25 | 387,807 | +0.47(+2.63%) |
Oct 11, 2006 | 17.75 | 17.82 | 17.58 | 17.78 | 462,250 | +0.03(+0.19%) |
Oct 10, 2006 | 17.86 | 17.87 | 17.53 | 17.74 | 299,009 | -0.14(-0.79%) |
Oct 09, 2006 | 17.72 | 17.94 | 17.52 | 17.89 | 542,186 | +0.07(+0.41%) |
Oct 06, 2006 | 17.81 | 17.81 | 17.47 | 17.81 | 1,066,117 | +0.01(+0.06%) |
Oct 05, 2006 | 17.63 | 17.80 | 17.54 | 17.80 | 342,610 | +0.13(+0.73%) |
Oct 04, 2006 | 17.57 | 17.68 | 17.40 | 17.67 | 497,698 | +0.06(+0.35%) |
Oct 03, 2006 | 17.47 | 17.69 | 17.38 | 17.61 | 543,959 | +0.07(+0.39%) |
Oct 02, 2006 | 17.67 | 17.76 | 17.34 | 17.54 | 1,060,800 | -0.13(-0.73%) |
Sep 29, 2006 | 17.32 | 17.85 | 17.28 | 17.67 | 5,972,207 | +0.45(+2.62%) |
Sep 28, 2006 | 16.93 | 17.44 | 16.78 | 17.22 | 794,049 | +0.10(+0.59%) |
Sep 27, 2006 | 17.05 | 17.37 | 17.04 | 17.12 | 358,740 | +0.07(+0.40%) |
Sep 26, 2006 | 17.09 | 17.15 | 16.80 | 17.05 | 365,298 | -0.04(-0.23%) |
Sep 25, 2006 | 17.32 | 17.33 | 16.93 | 17.09 | 442,221 | -0.28(-1.62%) |
Sep 22, 2006 | 17.51 | 17.55 | 17.32 | 17.37 | 522,158 | -0.14(-0.81%) |
Sep 21, 2006 | 17.82 | 17.87 | 17.23 | 17.51 | 837,651 | -0.34(-1.93%) |
Sep 20, 2006 | 17.56 | 17.99 | 17.56 | 17.86 | 638,075 | +0.38(+2.20%) |
Sep 19, 2006 | 17.21 | 17.50 | 17.10 | 17.47 | 303,617 | +0.32(+1.88%) |
Sep 18, 2006 | 17.26 | 17.46 | 16.89 | 17.15 | 538,819 | -0.30(-1.74%) |
Sep 15, 2006 | 17.36 | 17.46 | 17.12 | 17.46 | 372,742 | +0.23(+1.31%) |
Sep 14, 2006 | 17.41 | 17.42 | 17.10 | 17.23 | 431,587 | -0.20(-1.13%) |
Sep 13, 2006 | 17.47 | 17.56 | 17.30 | 17.43 | 529,070 | -0.07(-0.39%) |
Sep 12, 2006 | 17.39 | 17.52 | 17.21 | 17.50 | 344,560 | +0.11(+0.62%) |
Sep 11, 2006 | 17.12 | 17.39 | 16.81 | 17.39 | 479,619 | +0.24(+1.38%) |
Sep 08, 2006 | 17.13 | 17.24 | 17.01 | 17.15 | 348,814 | +0.06(+0.33%) |
Sep 07, 2006 | 17.01 | 17.16 | 16.91 | 17.10 | 894,546 | +0.07(+0.43%) |
Sep 06, 2006 | 16.98 | 17.07 | 16.88 | 17.02 | 702,060 | -0.02(-0.10%) |
Sep 05, 2006 | 16.80 | 17.04 | 16.76 | 17.04 | 342,788 | +0.26(+1.55%) |
Sep 01, 2006 | 16.87 | 16.99 | 16.76 | 16.78 | 205,070 | -0.10(-0.57%) |
Aug 31, 2006 | 16.86 | 17.04 | 16.81 | 16.88 | 412,090 | +0.01(+0.07%) |
Aug 30, 2006 | 16.92 | 16.98 | 16.81 | 16.86 | 668,206 | -0.05(-0.27%) |
Aug 29, 2006 | 16.93 | 16.93 | 16.64 | 16.91 | 438,322 | -0.02(-0.13%) |
Aug 28, 2006 | 16.42 | 16.95 | 16.42 | 16.93 | 901,635 | +0.51(+3.09%) |
Aug 25, 2006 | 16.29 | 16.42 | 16.24 | 16.42 | 448,602 | +0.14(+0.87%) |
Aug 24, 2006 | 16.32 | 16.43 | 16.12 | 16.28 | 376,641 | -0.03(-0.21%) |
Aug 23, 2006 | 16.69 | 16.69 | 16.29 | 16.32 | 383,022 | -0.37(-2.23%) |
Aug 22, 2006 | 16.59 | 16.69 | 16.33 | 16.69 | 587,561 | +0.06(+0.34%) |
Aug 21, 2006 | 16.66 | 16.66 | 16.45 | 16.63 | 571,786 | +0.00(+0.00%) |
Aug 18, 2006 | 16.41 | 16.68 | 16.30 | 16.63 | 504,079 | +0.26(+1.58%) |
Aug 17, 2006 | 16.39 | 16.50 | 16.20 | 16.37 | 511,700 | -0.09(-0.55%) |
Aug 16, 2006 | 15.95 | 16.56 | 15.89 | 16.46 | 1,276,682 | +0.52(+3.29%) |
Aug 15, 2006 | 16.00 | 16.05 | 15.77 | 15.94 | 300,958 | +0.08(+0.50%) |
Aug 14, 2006 | 15.86 | 16.02 | 15.75 | 15.86 | 512,587 | +0.10(+0.61%) |
Aug 11, 2006 | 15.65 | 15.83 | 15.57 | 15.76 | 978,736 | +0.12(+0.76%) |
Aug 10, 2006 | 15.63 | 15.82 | 15.41 | 15.65 | 3,905,552 | +0.06(+0.40%) |
Aug 09, 2006 | 16.10 | 16.11 | 14.78 | 15.58 | 3,915,300 | -0.52(-3.22%) |
Aug 08, 2006 | 16.08 | 16.28 | 15.97 | 16.10 | 459,414 | +0.11(+0.67%) |
Aug 07, 2006 | 16.16 | 16.19 | 15.96 | 15.99 | 330,026 | -0.17(-1.05%) |
Aug 04, 2006 | 15.97 | 17.51 | 15.74 | 16.16 | 570,900 | +0.31(+1.96%) |
Aug 03, 2006 | 15.76 | 15.94 | 15.49 | 15.85 | 132,223 | +0.05(+0.32%) |
Aug 02, 2006 | 15.58 | 15.91 | 15.55 | 15.80 | 219,072 | +0.27(+1.74%) |
Aug 01, 2006 | 15.42 | 15.66 | 15.14 | 15.53 | 307,694 | +0.11(+0.73%) |
Jul 31, 2006 | 15.32 | 15.45 | 15.07 | 15.42 | 216,236 | +0.07(+0.48%) |
Jul 28, 2006 | 14.86 | 15.35 | 14.86 | 15.35 | 263,206 | +0.49(+3.27%) |
Jul 27, 2006 | 14.95 | 15.18 | 14.81 | 14.86 | 182,383 | -0.03(-0.23%) |
Jul 26, 2006 | 14.78 | 15.06 | 14.63 | 14.89 | 275,613 | +0.05(+0.30%) |
Jul 25, 2006 | 14.58 | 14.89 | 14.58 | 14.85 | 665,370 | +0.25(+1.70%) |
Jul 24, 2006 | 14.67 | 14.88 | 14.53 | 14.60 | 391,175 | -0.07(-0.46%) |
Jul 21, 2006 | 14.71 | 14.77 | 14.53 | 14.67 | 203,652 | -0.05(-0.31%) |
Jul 20, 2006 | 15.22 | 15.41 | 14.67 | 14.71 | 139,667 | -0.48(-3.16%) |
Jul 19, 2006 | 14.80 | 15.31 | 14.87 | 15.19 | 321,519 | +0.39(+2.67%) |
Jul 18, 2006 | 14.24 | 14.88 | 14.24 | 14.80 | 383,199 | +0.48(+3.35%) |
Jul 17, 2006 | 14.27 | 14.43 | 14.22 | 14.32 | 598,727 | +0.01(+0.04%) |
Jul 14, 2006 | 14.27 | 14.45 | 14.24 | 14.31 | 328,431 | +0.03(+0.20%) |
Jul 13, 2006 | 14.47 | 14.62 | 14.19 | 14.29 | 351,650 | -0.24(-1.67%) |
Jul 12, 2006 | 14.42 | 14.53 | 13.87 | 14.53 | 641,265 | +0.11(+0.78%) |
Jul 11, 2006 | 14.39 | 14.50 | 14.26 | 14.42 | 182,914 | +0.02(+0.12%) |
Jul 10, 2006 | 14.39 | 14.82 | 14.25 | 14.40 | 202,588 | +0.01(+0.04%) |
Jul 07, 2006 | 14.47 | 14.58 | 14.39 | 14.39 | 102,446 | -0.14(-0.97%) |
Jul 06, 2006 | 14.58 | 14.75 | 14.37 | 14.53 | 238,746 | -0.04(-0.27%) |
Jul 05, 2006 | 14.03 | 14.65 | 14.00 | 14.57 | 763,386 | +0.55(+3.90%) |
Jul 03, 2006 | 13.94 | 14.04 | 13.87 | 14.03 | 169,798 | +0.10(+0.69%) |
Jun 30, 2006 | 13.99 | 13.99 | 13.77 | 13.93 | 886,392 | -0.06(-0.40%) |
Jun 29, 2006 | 14.00 | 14.14 | 13.92 | 13.99 | 271,713 | +0.01(+0.04%) |
Jun 28, 2006 | 13.96 | 14.08 | 13.88 | 13.98 | 333,217 | +0.11(+0.81%) |
Jun 27, 2006 | 13.88 | 13.99 | 13.82 | 13.87 | 468,099 | -0.02(-0.12%) |
Jun 26, 2006 | 13.85 | 14.02 | 13.79 | 13.88 | 250,444 | +0.15(+1.07%) |
Jun 23, 2006 | 13.82 | 13.92 | 13.71 | 13.74 | 275,613 | -0.08(-0.61%) |
Jun 22, 2006 | 13.81 | 13.89 | 13.68 | 13.82 | 342,610 | -0.02(-0.16%) |
Jun 21, 2006 | 13.61 | 13.99 | 13.61 | 13.85 | 301,313 | +0.25(+1.83%) |
Jun 20, 2006 | 13.83 | 13.83 | 13.47 | 13.60 | 453,919 | -0.27(-1.91%) |
Jun 19, 2006 | 13.87 | 14.03 | 13.78 | 13.86 | 227,048 | +0.00(+0.00%) |
Jun 16, 2006 | 13.22 | 13.90 | 13.22 | 13.86 | 1,041,480 | +0.69(+5.22%) |
Jun 15, 2006 | 12.92 | 13.28 | 12.91 | 13.17 | 378,236 | +0.26(+2.01%) |
Jun 14, 2006 | 13.00 | 13.04 | 12.78 | 12.91 | 484,759 | -0.08(-0.65%) |
Jun 13, 2006 | 13.41 | 13.55 | 12.98 | 13.00 | 624,782 | -0.51(-3.76%) |
Jun 12, 2006 | 13.54 | 13.60 | 13.37 | 13.51 | 278,626 | +0.01(+0.04%) |
Jun 09, 2006 | 13.54 | 13.72 | 13.43 | 13.50 | 230,061 | -0.05(-0.33%) |
Jun 08, 2006 | 13.61 | 13.66 | 13.37 | 13.55 | 510,814 | -0.05(-0.37%) |
Jun 07, 2006 | 14.22 | 14.22 | 13.46 | 13.60 | 737,685 | -0.53(-3.75%) |
Jun 06, 2006 | 13.98 | 14.39 | 13.76 | 14.13 | 988,484 | +0.13(+0.93%) |
Jun 05, 2006 | 13.89 | 14.20 | 13.77 | 14.00 | 651,545 | +0.04(+0.28%) |
Jun 02, 2006 | 14.20 | 14.30 | 13.81 | 13.96 | 542,541 | -0.15(-1.04%) |
Jun 01, 2006 | 14.17 | 14.35 | 14.01 | 14.10 | 506,206 | -0.06(-0.40%) |
May 31, 2006 | 14.15 | 14.34 | 14.10 | 14.16 | 991,320 | +0.05(+0.32%) |
May 30, 2006 | 13.94 | 14.22 | 13.90 | 14.12 | 702,946 | +0.27(+1.91%) |
May 26, 2006 | 13.73 | 14.05 | 13.73 | 13.85 | 464,554 | +0.14(+0.99%) |
May 25, 2006 | 13.66 | 13.84 | 13.57 | 13.72 | 1,134,178 | +0.19(+1.42%) |
May 24, 2006 | 13.77 | 13.77 | 13.48 | 13.52 | 400,215 | -0.24(-1.76%) |
May 23, 2006 | 13.81 | 14.01 | 13.77 | 13.77 | 151,365 | +0.02(+0.12%) |
May 22, 2006 | 13.95 | 14.00 | 13.70 | 13.75 | 286,424 | -0.20(-1.42%) |
May 19, 2006 | 13.99 | 14.29 | 13.83 | 13.95 | 374,691 | -0.04(-0.28%) |
May 18, 2006 | 14.44 | 14.70 | 13.97 | 13.99 | 381,958 | -0.44(-3.05%) |
May 17, 2006 | 14.56 | 14.60 | 14.29 | 14.43 | 230,416 | -0.21(-1.46%) |
May 16, 2006 | 14.70 | 14.83 | 14.64 | 14.64 | 120,170 | -0.12(-0.84%) |
May 15, 2006 | 14.64 | 14.82 | 14.36 | 14.77 | 137,540 | +0.10(+0.65%) |
May 12, 2006 | 15.06 | 15.09 | 14.51 | 14.67 | 421,661 | -0.39(-2.59%) |
May 11, 2006 | 15.18 | 15.29 | 15.02 | 15.06 | 226,871 | -0.14(-0.89%) |
May 10, 2006 | 15.22 | 15.39 | 15.18 | 15.19 | 450,197 | -0.02(-0.15%) |
May 09, 2006 | 15.18 | 15.36 | 15.14 | 15.22 | 295,109 | -0.06(-0.37%) |
May 08, 2006 | 15.52 | 15.52 | 15.26 | 15.27 | 341,015 | -0.27(-1.74%) |
May 05, 2006 | 15.40 | 15.62 | 15.06 | 15.54 | 1,195,504 | -0.11(-0.72%) |
May 04, 2006 | 15.73 | 15.89 | 15.58 | 15.66 | 134,882 | -0.01(-0.04%) |
May 03, 2006 | 15.46 | 15.66 | 15.28 | 15.66 | 199,753 | +0.15(+0.95%) |
May 02, 2006 | 15.68 | 15.68 | 15.26 | 15.52 | 361,221 | -0.15(-0.97%) |
May 01, 2006 | 15.97 | 16.04 | 15.62 | 15.67 | 161,468 | -0.24(-1.52%) |
Apr 28, 2006 | 15.35 | 16.08 | 15.35 | 15.91 | 141,971 | +0.03(+0.18%) |
Apr 27, 2006 | 15.85 | 16.18 | 15.66 | 15.88 | 136,831 | +0.03(+0.18%) |
Apr 26, 2006 | 16.16 | 16.17 | 15.73 | 15.85 | 236,619 | -0.34(-2.09%) |
Apr 25, 2006 | 16.26 | 16.26 | 15.85 | 16.19 | 311,061 | -0.10(-0.62%) |
Apr 24, 2006 | 16.49 | 16.49 | 16.07 | 16.29 | 154,201 | -0.17(-1.06%) |
Apr 21, 2006 | 16.62 | 16.62 | 16.26 | 16.47 | 414,394 | -0.06(-0.38%) |
Apr 20, 2006 | 16.47 | 16.58 | 16.39 | 16.53 | 351,650 | +0.01(+0.03%) |
Apr 19, 2006 | 16.52 | 16.67 | 16.32 | 16.53 | 463,668 | +0.03(+0.20%) |
Apr 18, 2006 | 15.97 | 16.62 | 15.97 | 16.49 | 462,250 | +0.59(+3.69%) |
Apr 17, 2006 | 15.91 | 16.04 | 15.86 | 15.90 | 190,359 | -0.08(-0.53%) |
Apr 13, 2006 | 15.95 | 16.03 | 15.78 | 15.99 | 169,267 | +0.04(+0.25%) |
Apr 12, 2006 | 15.52 | 16.11 | 15.52 | 15.95 | 225,630 | -0.10(-0.63%) |
Apr 11, 2006 | 15.97 | 16.10 | 15.93 | 16.05 | 132,577 | +0.14(+0.85%) |
Apr 10, 2006 | 16.09 | 16.16 | 15.92 | 15.92 | 263,560 | -0.17(-1.05%) |
Apr 07, 2006 | 16.14 | 16.20 | 15.94 | 16.09 | 237,505 | +0.00(+0.00%) |
Apr 06, 2006 | 15.97 | 16.17 | 15.94 | 16.09 | 354,663 | +0.06(+0.39%) |
Apr 05, 2006 | 15.99 | 16.11 | 15.97 | 16.02 | 328,254 | +0.10(+0.60%) |
Apr 04, 2006 | 15.90 | 16.02 | 15.84 | 15.93 | 285,893 | -0.01(-0.07%) |
Apr 03, 2006 | 15.97 | 16.02 | 15.72 | 15.94 | 259,483 | +0.05(+0.28%) |
Mar 31, 2006 | 15.73 | 16.02 | 15.56 | 15.89 | 326,481 | +0.17(+1.11%) |
Mar 30, 2006 | 15.83 | 15.91 | 15.60 | 15.72 | 546,263 | -0.10(-0.64%) |
Mar 29, 2006 | 15.12 | 15.85 | 14.98 | 15.82 | 1,200,822 | +0.64(+4.24%) |
Mar 28, 2006 | 14.99 | 15.21 | 14.95 | 15.18 | 344,206 | +0.17(+1.13%) |
Mar 27, 2006 | 14.96 | 15.01 | 14.80 | 15.01 | 203,652 | +0.03(+0.19%) |
Mar 24, 2006 | 15.01 | 15.02 | 14.95 | 14.98 | 419,534 | -0.03(-0.19%) |
Mar 23, 2006 | 14.95 | 15.05 | 14.87 | 15.01 | 538,110 | +0.06(+0.38%) |
Mar 22, 2006 | 14.92 | 14.97 | 14.82 | 14.95 | 420,597 | +0.00(+0.00%) |
Mar 21, 2006 | 14.87 | 15.02 | 14.78 | 14.95 | 1,237,511 | +0.13(+0.88%) |
Mar 20, 2006 | 14.64 | 14.87 | 14.53 | 14.82 | 178,129 | +0.25(+1.70%) |
Mar 17, 2006 | 14.85 | 14.85 | 14.39 | 14.57 | 442,044 | -0.24(-1.60%) |
Mar 16, 2006 | 14.94 | 14.99 | 14.79 | 14.81 | 273,486 | -0.10(-0.64%) |
Mar 15, 2006 | 14.93 | 14.98 | 14.89 | 14.91 | 316,733 | -0.03(-0.23%) |
Mar 14, 2006 | 14.89 | 14.97 | 14.79 | 14.94 | 246,722 | +0.10(+0.65%) |
Mar 13, 2006 | 14.72 | 14.94 | 14.71 | 14.84 | 524,816 | +0.03(+0.23%) |
Mar 10, 2006 | 14.92 | 15.06 | 14.77 | 14.81 | 181,851 | -0.09(-0.61%) |
Mar 09, 2006 | 15.09 | 15.12 | 14.67 | 14.90 | 1,448,608 | -0.16(-1.09%) |
Mar 08, 2006 | 15.21 | 15.22 | 14.79 | 15.06 | 325,418 | -0.17(-1.11%) |
Mar 07, 2006 | 15.43 | 15.44 | 15.17 | 15.23 | 482,633 | -0.20(-1.32%) |
Mar 06, 2006 | 15.46 | 15.46 | 15.30 | 15.44 | 129,033 | +0.05(+0.33%) |
Mar 03, 2006 | 15.43 | 15.46 | 14.82 | 15.39 | 152,960 | -0.11(-0.73%) |
Mar 02, 2006 | 15.56 | 15.56 | 15.24 | 15.50 | 397,379 | -0.20(-1.29%) |
Mar 01, 2006 | 15.63 | 15.86 | 15.60 | 15.70 | 172,634 | +0.12(+0.80%) |
Feb 28, 2006 | 15.80 | 15.83 | 15.57 | 15.58 | 191,068 | -0.22(-1.39%) |
Feb 27, 2006 | 15.83 | 15.92 | 15.80 | 15.80 | 159,164 | -0.03(-0.21%) |
Feb 24, 2006 | 15.92 | 15.94 | 15.75 | 15.83 | 970,051 | -0.07(-0.43%) |
Feb 23, 2006 | 15.73 | 16.13 | 15.57 | 15.90 | 590,042 | +0.17(+1.08%) |
Feb 22, 2006 | 15.45 | 15.85 | 15.15 | 15.73 | 214,109 | +0.28(+1.79%) |
Feb 21, 2006 | 15.00 | 15.52 | 14.89 | 15.45 | 161,645 | +0.50(+3.32%) |
Feb 17, 2006 | 15.08 | 15.08 | 14.81 | 14.96 | 172,457 | -0.08(-0.56%) |
Feb 16, 2006 | 14.75 | 15.17 | 14.66 | 15.04 | 305,921 | +0.32(+2.15%) |
Feb 15, 2006 | 14.30 | 14.73 | 14.07 | 14.73 | 287,842 | +0.45(+3.16%) |
Feb 14, 2006 | 13.96 | 14.31 | 13.86 | 14.27 | 202,766 | +0.32(+2.26%) |
Feb 13, 2006 | 13.96 | 14.02 | 13.82 | 13.96 | 830,561 | -0.16(-1.16%) |
Feb 10, 2006 | 14.12 | 14.22 | 13.95 | 14.12 | 138,072 | -0.02(-0.12%) |
Feb 09, 2006 | 14.13 | 14.22 | 14.05 | 14.14 | 120,170 | +0.02(+0.12%) |
Feb 08, 2006 | 14.50 | 14.50 | 14.08 | 14.12 | 178,838 | -0.33(-2.30%) |
Feb 07, 2006 | 14.47 | 14.75 | 14.40 | 14.45 | 210,564 | +0.04(+0.27%) |
Feb 06, 2006 | 14.40 | 14.47 | 14.27 | 14.42 | 158,455 | +0.07(+0.51%) |
Feb 03, 2006 | 14.42 | 14.42 | 14.25 | 14.34 | 185,750 | -0.13(-0.90%) |
Feb 02, 2006 | 14.50 | 14.50 | 14.32 | 14.47 | 185,219 | -0.11(-0.74%) |