Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 17.31 | 17.53 | 17.20 | 17.27 | 1,946,872 | +0.09(+0.50%) |
Nov 29, 2006 | 17.25 | 17.47 | 17.09 | 17.18 | 2,089,292 | +0.05(+0.27%) |
Nov 28, 2006 | 16.96 | 17.18 | 16.89 | 17.14 | 3,226,995 | +0.26(+1.53%) |
Nov 27, 2006 | 17.19 | 17.19 | 16.78 | 16.88 | 2,414,386 | -0.02(-0.14%) |
Nov 24, 2006 | 16.88 | 16.92 | 16.70 | 16.90 | 375,540 | +0.02(+0.14%) |
Nov 22, 2006 | 16.81 | 16.93 | 16.57 | 16.88 | 1,151,078 | +0.13(+0.80%) |
Nov 21, 2006 | 16.61 | 16.78 | 16.52 | 16.74 | 2,664,322 | +0.24(+1.43%) |
Nov 20, 2006 | 16.45 | 16.67 | 16.27 | 16.51 | 2,561,392 | +0.12(+0.72%) |
Nov 17, 2006 | 16.01 | 16.39 | 15.90 | 16.39 | 2,958,461 | +0.32(+2.00%) |
Nov 16, 2006 | 16.05 | 16.11 | 15.97 | 16.07 | 1,647,000 | +0.02(+0.15%) |
Nov 15, 2006 | 15.66 | 16.09 | 15.62 | 16.05 | 2,499,991 | +0.43(+2.77%) |
Nov 14, 2006 | 15.76 | 15.86 | 15.38 | 15.61 | 3,456,548 | -0.14(-0.90%) |
Nov 13, 2006 | 15.70 | 15.82 | 15.64 | 15.76 | 2,573,239 | +0.05(+0.30%) |
Nov 10, 2006 | 15.97 | 16.01 | 15.67 | 15.71 | 2,587,634 | -0.19(-1.19%) |
Nov 09, 2006 | 15.97 | 16.07 | 15.76 | 15.90 | 5,808,133 | +0.00(+0.00%) |
Nov 08, 2006 | 15.62 | 15.92 | 15.43 | 15.90 | 9,931,049 | -0.56(-3.39%) |
Nov 07, 2006 | 16.56 | 16.64 | 16.44 | 16.45 | 1,234,263 | -0.11(-0.66%) |
Nov 06, 2006 | 16.52 | 16.64 | 16.43 | 16.56 | 1,006,366 | +0.12(+0.72%) |
Nov 03, 2006 | 16.64 | 16.76 | 16.37 | 16.45 | 1,119,741 | -0.09(-0.57%) |
Nov 02, 2006 | 16.34 | 16.64 | 16.34 | 16.54 | 1,461,778 | +0.18(+1.10%) |
Nov 01, 2006 | 16.41 | 16.56 | 16.13 | 16.36 | 1,453,370 | +0.18(+1.12%) |
Oct 31, 2006 | 15.90 | 16.76 | 15.88 | 16.18 | 3,776,802 | +0.79(+5.15%) |
Oct 30, 2006 | 15.56 | 15.57 | 15.26 | 15.39 | 1,324,199 | -0.15(-0.96%) |
Oct 27, 2006 | 15.76 | 15.77 | 15.46 | 15.54 | 846,111 | -0.24(-1.54%) |
Oct 26, 2006 | 15.55 | 15.80 | 15.35 | 15.78 | 1,081,142 | +0.31(+1.98%) |
Oct 25, 2006 | 15.50 | 15.72 | 15.43 | 15.47 | 1,339,613 | +0.10(+0.66%) |
Oct 24, 2006 | 15.31 | 15.50 | 15.23 | 15.37 | 1,113,117 | +0.10(+0.67%) |
Oct 23, 2006 | 15.16 | 15.37 | 15.13 | 15.27 | 737,194 | +0.16(+1.09%) |
Oct 20, 2006 | 15.12 | 15.24 | 15.06 | 15.10 | 1,250,314 | -0.05(-0.31%) |
Oct 19, 2006 | 14.70 | 15.31 | 14.66 | 15.15 | 1,970,439 | +0.44(+2.99%) |
Oct 18, 2006 | 14.66 | 14.89 | 14.65 | 14.71 | 1,173,881 | +0.12(+0.81%) |
Oct 17, 2006 | 14.74 | 14.84 | 14.55 | 14.59 | 804,328 | -0.15(-1.01%) |
Oct 16, 2006 | 14.22 | 14.74 | 14.22 | 14.74 | 1,092,353 | +0.46(+3.24%) |
Oct 13, 2006 | 14.04 | 14.44 | 13.98 | 14.28 | 834,009 | +0.27(+1.90%) |
Oct 12, 2006 | 14.01 | 14.17 | 13.97 | 14.01 | 1,141,397 | +0.01(+0.06%) |
Oct 11, 2006 | 14.04 | 14.10 | 13.97 | 14.00 | 479,616 | -0.07(-0.50%) |
Oct 10, 2006 | 14.21 | 14.30 | 14.03 | 14.08 | 535,667 | -0.08(-0.55%) |
Oct 09, 2006 | 14.15 | 14.22 | 14.09 | 14.15 | 607,768 | -0.02(-0.17%) |
Oct 06, 2006 | 14.41 | 14.35 | 14.11 | 14.18 | 616,048 | -0.23(-1.58%) |
Oct 05, 2006 | 13.95 | 14.51 | 13.95 | 14.40 | 1,121,907 | +0.45(+3.21%) |
Oct 04, 2006 | 13.99 | 14.10 | 13.78 | 13.96 | 1,008,149 | -0.01(-0.06%) |
Oct 03, 2006 | 13.80 | 14.13 | 13.70 | 13.97 | 1,275,154 | +0.16(+1.14%) |
Oct 02, 2006 | 14.06 | 14.06 | 13.74 | 13.81 | 1,193,753 | -0.24(-1.73%) |
Sep 29, 2006 | 14.13 | 14.20 | 14.04 | 14.05 | 770,188 | -0.09(-0.61%) |
Sep 28, 2006 | 14.39 | 14.44 | 14.10 | 14.14 | 877,194 | -0.17(-1.21%) |
Sep 27, 2006 | 14.29 | 14.43 | 14.27 | 14.31 | 1,011,334 | -0.07(-0.49%) |
Sep 26, 2006 | 14.40 | 14.51 | 14.32 | 14.38 | 1,218,722 | +0.00(+0.00%) |
Sep 25, 2006 | 14.06 | 14.52 | 14.06 | 14.38 | 1,055,283 | +0.14(+0.99%) |
Sep 22, 2006 | 14.47 | 14.48 | 14.21 | 14.24 | 512,354 | -0.26(-1.79%) |
Sep 21, 2006 | 14.29 | 14.77 | 14.22 | 14.50 | 1,236,938 | +0.17(+1.21%) |
Sep 20, 2006 | 14.01 | 14.35 | 14.01 | 14.33 | 1,971,076 | +0.31(+2.24%) |
Sep 19, 2006 | 14.17 | 14.20 | 13.86 | 14.01 | 782,927 | -0.16(-1.11%) |
Sep 18, 2006 | 14.29 | 14.34 | 13.86 | 14.17 | 728,787 | +0.11(+0.78%) |
Sep 15, 2006 | 14.14 | 14.16 | 14.00 | 14.06 | 1,139,996 | +0.05(+0.39%) |
Sep 14, 2006 | 14.05 | 14.19 | 13.93 | 14.00 | 1,028,404 | -0.12(-0.83%) |
Sep 13, 2006 | 14.30 | 14.33 | 14.10 | 14.12 | 745,729 | -0.16(-1.15%) |
Sep 12, 2006 | 14.26 | 14.36 | 14.22 | 14.29 | 450,826 | +0.02(+0.16%) |
Sep 11, 2006 | 14.17 | 14.28 | 13.94 | 14.26 | 333,629 | +0.10(+0.72%) |
Sep 08, 2006 | 14.08 | 14.27 | 14.01 | 14.16 | 238,470 | +0.18(+1.29%) |
Sep 07, 2006 | 14.04 | 14.07 | 13.79 | 13.98 | 687,641 | -0.04(-0.28%) |
Sep 06, 2006 | 14.45 | 14.45 | 14.00 | 14.02 | 956,429 | -0.48(-3.30%) |
Sep 05, 2006 | 14.64 | 14.72 | 14.43 | 14.50 | 659,615 | -0.17(-1.18%) |
Sep 01, 2006 | 14.54 | 14.75 | 14.39 | 14.67 | 498,979 | +0.16(+1.08%) |
Aug 31, 2006 | 14.64 | 14.79 | 14.43 | 14.51 | 750,952 | -0.08(-0.54%) |
Aug 30, 2006 | 14.54 | 14.70 | 14.48 | 14.59 | 820,761 | -0.09(-0.59%) |
Aug 29, 2006 | 14.44 | 14.71 | 14.40 | 14.68 | 532,227 | +0.24(+1.69%) |
Aug 28, 2006 | 14.28 | 14.47 | 14.28 | 14.44 | 370,444 | +0.12(+0.82%) |
Aug 25, 2006 | 14.33 | 14.43 | 14.31 | 14.32 | 221,655 | -0.04(-0.27%) |
Aug 24, 2006 | 14.40 | 14.48 | 14.32 | 14.36 | 1,700,121 | -0.06(-0.44%) |
Aug 23, 2006 | 14.62 | 14.68 | 14.36 | 14.42 | 570,571 | -0.25(-1.71%) |
Aug 22, 2006 | 14.52 | 14.68 | 14.52 | 14.67 | 461,017 | +0.07(+0.48%) |
Aug 21, 2006 | 14.88 | 14.88 | 14.56 | 14.60 | 883,436 | -0.36(-2.41%) |
Aug 18, 2006 | 14.92 | 14.97 | 14.61 | 14.96 | 506,367 | +0.05(+0.32%) |
Aug 17, 2006 | 14.62 | 15.01 | 14.59 | 14.92 | 1,187,129 | +0.33(+2.26%) |
Aug 16, 2006 | 14.45 | 14.68 | 14.45 | 14.59 | 821,016 | +0.13(+0.92%) |
Aug 15, 2006 | 14.26 | 14.50 | 14.17 | 14.45 | 823,436 | +0.33(+2.33%) |
Aug 14, 2006 | 14.29 | 14.43 | 14.07 | 14.12 | 735,411 | -0.01(-0.06%) |
Aug 11, 2006 | 14.36 | 14.42 | 14.01 | 14.13 | 814,519 | -0.27(-1.91%) |
Aug 10, 2006 | 14.27 | 14.43 | 14.12 | 14.40 | 885,856 | +0.12(+0.82%) |
Aug 09, 2006 | 14.50 | 14.52 | 14.23 | 14.29 | 1,656,809 | -0.13(-0.93%) |
Aug 08, 2006 | 14.05 | 14.48 | 14.05 | 14.42 | 1,487,128 | +0.38(+2.68%) |
Aug 07, 2006 | 13.89 | 14.05 | 13.83 | 14.04 | 802,290 | +0.15(+1.07%) |
Aug 04, 2006 | 13.74 | 13.91 | 13.70 | 13.89 | 894,137 | +0.27(+2.02%) |
Aug 03, 2006 | 13.81 | 13.86 | 13.58 | 13.62 | 1,435,027 | -0.30(-2.14%) |
Aug 02, 2006 | 13.54 | 14.15 | 13.54 | 13.92 | 1,627,255 | +0.38(+2.78%) |
Aug 01, 2006 | 14.33 | 14.33 | 13.19 | 13.54 | 5,054,505 | -1.54(-10.20%) |
Jul 31, 2006 | 15.07 | 15.08 | 14.85 | 15.08 | 544,711 | +0.01(+0.05%) |
Jul 28, 2006 | 14.78 | 15.20 | 14.77 | 15.07 | 1,005,219 | +0.31(+2.07%) |
Jul 27, 2006 | 15.27 | 15.37 | 14.74 | 14.77 | 1,228,658 | -0.49(-3.24%) |
Jul 26, 2006 | 15.34 | 15.35 | 15.03 | 15.26 | 459,488 | -0.11(-0.72%) |
Jul 25, 2006 | 15.37 | 15.49 | 15.22 | 15.37 | 772,481 | +0.12(+0.77%) |
Jul 24, 2006 | 14.81 | 15.36 | 14.70 | 15.25 | 2,080,375 | +0.46(+3.08%) |
Jul 21, 2006 | 15.19 | 15.19 | 14.76 | 14.80 | 649,042 | -0.42(-2.74%) |
Jul 20, 2006 | 15.34 | 15.43 | 15.21 | 15.21 | 633,118 | -0.09(-0.56%) |
Jul 19, 2006 | 14.99 | 15.48 | 14.99 | 15.30 | 1,280,250 | +0.38(+2.58%) |
Jul 18, 2006 | 15.15 | 15.28 | 14.76 | 14.92 | 922,289 | -0.20(-1.30%) |
Jul 17, 2006 | 15.26 | 15.38 | 14.92 | 15.11 | 898,340 | -0.20(-1.33%) |
Jul 14, 2006 | 15.43 | 15.46 | 15.24 | 15.32 | 848,404 | -0.11(-0.71%) |
Jul 13, 2006 | 15.76 | 15.82 | 15.39 | 15.43 | 715,539 | -0.38(-2.43%) |
Jul 12, 2006 | 16.07 | 16.12 | 15.76 | 15.81 | 638,978 | -0.28(-1.76%) |
Jul 11, 2006 | 16.16 | 16.25 | 15.97 | 16.09 | 713,118 | -0.09(-0.58%) |
Jul 10, 2006 | 16.20 | 16.25 | 16.06 | 16.19 | 828,150 | +0.15(+0.93%) |
Jul 07, 2006 | 16.05 | 16.12 | 15.84 | 16.04 | 736,175 | +0.03(+0.20%) |
Jul 06, 2006 | 16.08 | 16.15 | 15.88 | 16.01 | 600,252 | -0.06(-0.39%) |
Jul 05, 2006 | 16.08 | 16.20 | 15.79 | 16.07 | 575,539 | -0.09(-0.53%) |
Jul 03, 2006 | 16.04 | 16.22 | 16.04 | 16.16 | 584,838 | +0.13(+0.78%) |
Jun 30, 2006 | 16.03 | 16.15 | 15.83 | 16.03 | 1,934,388 | +0.02(+0.15%) |
Jun 29, 2006 | 15.86 | 16.03 | 15.69 | 16.01 | 1,043,818 | +0.31(+1.95%) |
Jun 28, 2006 | 15.78 | 15.80 | 15.50 | 15.70 | 417,833 | +0.00(+0.00%) |
Jun 27, 2006 | 15.78 | 15.93 | 15.50 | 15.70 | 683,182 | +0.02(+0.10%) |
Jun 26, 2006 | 15.77 | 15.86 | 15.61 | 15.68 | 561,908 | -0.01(-0.05%) |
Jun 23, 2006 | 15.61 | 15.79 | 15.39 | 15.69 | 1,095,028 | +0.09(+0.60%) |
Jun 22, 2006 | 15.37 | 15.64 | 15.28 | 15.60 | 1,222,925 | +0.24(+1.53%) |
Jun 21, 2006 | 15.46 | 15.52 | 15.03 | 15.36 | 760,634 | +0.29(+1.93%) |
Jun 20, 2006 | 15.14 | 15.40 | 15.07 | 15.07 | 1,186,747 | -0.04(-0.26%) |
Jun 19, 2006 | 15.50 | 15.54 | 15.03 | 15.11 | 488,406 | -0.35(-2.28%) |
Jun 16, 2006 | 15.46 | 15.54 | 15.16 | 15.46 | 1,152,607 | +0.00(+0.00%) |
Jun 15, 2006 | 14.99 | 15.60 | 14.92 | 15.46 | 1,424,326 | +0.57(+3.79%) |
Jun 14, 2006 | 14.80 | 14.97 | 14.77 | 14.90 | 877,449 | +0.11(+0.74%) |
Jun 13, 2006 | 14.63 | 14.91 | 14.61 | 14.79 | 1,002,799 | +0.14(+0.96%) |
Jun 12, 2006 | 14.88 | 14.99 | 14.59 | 14.65 | 638,469 | -0.20(-1.32%) |
Jun 09, 2006 | 15.01 | 15.17 | 14.81 | 14.84 | 1,241,014 | -0.18(-1.20%) |
Jun 08, 2006 | 15.46 | 15.46 | 14.52 | 15.03 | 2,458,845 | +0.01(+0.05%) |
Jun 07, 2006 | 15.62 | 15.67 | 15.00 | 15.02 | 977,066 | -0.59(-3.77%) |
Jun 06, 2006 | 15.77 | 15.88 | 15.34 | 15.61 | 1,296,174 | -0.09(-0.55%) |
Jun 05, 2006 | 16.06 | 16.06 | 15.60 | 15.69 | 703,437 | -0.37(-2.30%) |
Jun 02, 2006 | 15.90 | 16.10 | 15.82 | 16.06 | 1,227,002 | +0.20(+1.24%) |
Jun 01, 2006 | 15.68 | 15.90 | 15.50 | 15.86 | 1,784,834 | +0.39(+2.54%) |
May 31, 2006 | 15.62 | 15.62 | 15.39 | 15.47 | 2,279,228 | +0.53(+3.57%) |
May 30, 2006 | 15.35 | 15.35 | 14.92 | 14.94 | 1,144,964 | -0.46(-2.96%) |
May 26, 2006 | 15.42 | 15.60 | 15.25 | 15.39 | 1,323,052 | +0.02(+0.15%) |
May 25, 2006 | 15.11 | 15.44 | 15.11 | 15.37 | 1,902,796 | +0.33(+2.19%) |
May 24, 2006 | 15.56 | 15.63 | 14.85 | 15.04 | 2,558,972 | -0.51(-3.28%) |
May 23, 2006 | 15.62 | 15.83 | 15.50 | 15.55 | 1,556,555 | +0.00(+0.00%) |
May 22, 2006 | 16.17 | 16.17 | 15.21 | 15.55 | 2,301,266 | -0.62(-3.84%) |
May 19, 2006 | 16.09 | 16.27 | 15.86 | 16.17 | 2,417,698 | +0.26(+1.63%) |
May 18, 2006 | 16.01 | 16.32 | 15.82 | 15.91 | 2,273,113 | -0.10(-0.64%) |
May 17, 2006 | 16.49 | 16.55 | 15.99 | 16.01 | 1,843,178 | -0.52(-3.13%) |
May 16, 2006 | 16.37 | 16.67 | 16.33 | 16.53 | 1,789,038 | +0.26(+1.59%) |
May 15, 2006 | 16.49 | 16.49 | 15.97 | 16.27 | 2,022,795 | -0.07(-0.43%) |
May 12, 2006 | 16.91 | 16.92 | 16.12 | 16.34 | 3,024,830 | -0.57(-3.34%) |
May 11, 2006 | 16.71 | 17.01 | 16.71 | 16.91 | 4,818,327 | +0.21(+1.27%) |
May 10, 2006 | 16.64 | 17.05 | 16.60 | 16.70 | 7,866,852 | -0.90(-5.13%) |
May 09, 2006 | 17.78 | 17.83 | 17.39 | 17.60 | 537,195 | -0.24(-1.36%) |
May 08, 2006 | 17.69 | 17.86 | 17.55 | 17.84 | 562,545 | +0.18(+1.02%) |
May 05, 2006 | 17.66 | 17.83 | 17.63 | 17.66 | 638,978 | +0.05(+0.27%) |
May 04, 2006 | 17.67 | 17.81 | 17.53 | 17.62 | 830,188 | -0.05(-0.31%) |
May 03, 2006 | 17.38 | 17.84 | 17.38 | 17.67 | 952,226 | +0.34(+1.95%) |
May 02, 2006 | 17.28 | 17.47 | 17.28 | 17.33 | 573,628 | +0.05(+0.32%) |
May 01, 2006 | 17.31 | 17.39 | 17.07 | 17.28 | 500,125 | +0.05(+0.27%) |
Apr 28, 2006 | 17.27 | 17.44 | 17.09 | 17.23 | 461,654 | -0.13(-0.72%) |
Apr 27, 2006 | 17.10 | 17.53 | 16.93 | 17.36 | 697,067 | +0.24(+1.38%) |
Apr 26, 2006 | 17.03 | 17.16 | 16.97 | 17.12 | 228,916 | +0.09(+0.51%) |
Apr 25, 2006 | 17.25 | 17.25 | 16.94 | 17.03 | 463,183 | -0.22(-1.27%) |
Apr 24, 2006 | 17.11 | 17.25 | 16.96 | 17.25 | 233,247 | +0.15(+0.87%) |
Apr 21, 2006 | 16.88 | 17.21 | 16.76 | 17.11 | 335,922 | +0.23(+1.35%) |
Apr 20, 2006 | 16.87 | 16.95 | 16.57 | 16.88 | 271,718 | +0.01(+0.05%) |
Apr 19, 2006 | 16.45 | 16.88 | 16.45 | 16.87 | 766,876 | +0.48(+2.92%) |
Apr 18, 2006 | 16.13 | 16.47 | 16.13 | 16.39 | 610,698 | +0.35(+2.15%) |
Apr 17, 2006 | 15.89 | 16.18 | 15.82 | 16.05 | 766,494 | +0.16(+0.99%) |
Apr 13, 2006 | 15.89 | 15.91 | 15.72 | 15.89 | 208,789 | +0.00(+0.00%) |
Apr 12, 2006 | 15.70 | 15.97 | 15.69 | 15.89 | 305,094 | +0.24(+1.50%) |
Apr 11, 2006 | 15.99 | 16.07 | 15.58 | 15.65 | 412,992 | -0.08(-0.50%) |
Apr 10, 2006 | 15.79 | 15.90 | 15.69 | 15.73 | 242,929 | +0.01(+0.05%) |
Apr 07, 2006 | 15.84 | 15.93 | 15.70 | 15.72 | 451,463 | -0.13(-0.79%) |
Apr 06, 2006 | 16.12 | 16.17 | 15.83 | 15.85 | 616,685 | -0.27(-1.70%) |
Apr 05, 2006 | 16.49 | 16.56 | 16.05 | 16.12 | 938,086 | -0.37(-2.24%) |
Apr 04, 2006 | 16.16 | 16.53 | 16.06 | 16.49 | 431,081 | +0.34(+2.09%) |
Apr 03, 2006 | 16.47 | 16.64 | 16.09 | 16.16 | 447,132 | -0.31(-1.86%) |
Mar 31, 2006 | 16.36 | 16.58 | 16.15 | 16.46 | 462,928 | +0.10(+0.62%) |
Mar 30, 2006 | 16.04 | 16.37 | 15.90 | 16.36 | 312,100 | +0.32(+2.01%) |
Mar 29, 2006 | 15.94 | 16.12 | 15.85 | 16.04 | 224,712 | +0.21(+1.34%) |
Mar 28, 2006 | 16.27 | 16.45 | 15.62 | 15.83 | 809,424 | -0.50(-3.08%) |
Mar 27, 2006 | 16.16 | 16.40 | 16.10 | 16.33 | 488,151 | +0.16(+1.02%) |
Mar 24, 2006 | 16.41 | 16.54 | 16.12 | 16.16 | 163,311 | -0.21(-1.29%) |
Mar 23, 2006 | 16.68 | 16.73 | 16.38 | 16.38 | 577,959 | -0.40(-2.39%) |
Mar 22, 2006 | 16.56 | 16.79 | 16.48 | 16.78 | 369,170 | +0.27(+1.66%) |
Mar 21, 2006 | 16.58 | 16.85 | 16.49 | 16.50 | 343,056 | -0.02(-0.10%) |
Mar 20, 2006 | 16.60 | 17.02 | 16.42 | 16.52 | 556,558 | +0.02(+0.10%) |
Mar 17, 2006 | 17.03 | 17.03 | 16.38 | 16.50 | 317,069 | -0.53(-3.09%) |
Mar 16, 2006 | 16.88 | 17.07 | 16.59 | 17.03 | 517,960 | +0.15(+0.88%) |
Mar 15, 2006 | 16.33 | 16.92 | 16.33 | 16.88 | 498,724 | +0.60(+3.71%) |
Mar 14, 2006 | 16.31 | 16.36 | 16.16 | 16.27 | 142,165 | -0.11(-0.67%) |
Mar 13, 2006 | 16.21 | 16.49 | 15.94 | 16.38 | 402,036 | +0.20(+1.21%) |
Mar 10, 2006 | 15.94 | 16.23 | 15.86 | 16.19 | 125,604 | +0.25(+1.58%) |
Mar 09, 2006 | 16.05 | 16.13 | 15.88 | 15.94 | 326,623 | -0.04(-0.25%) |
Mar 08, 2006 | 16.00 | 16.16 | 15.76 | 15.97 | 862,035 | -0.11(-0.68%) |
Mar 07, 2006 | 16.76 | 16.77 | 15.99 | 16.08 | 747,513 | -0.38(-2.34%) |
Mar 06, 2006 | 17.03 | 17.03 | 16.38 | 16.47 | 300,126 | -0.59(-3.45%) |
Mar 03, 2006 | 17.07 | 17.20 | 16.95 | 17.06 | 466,877 | -0.13(-0.78%) |
Mar 02, 2006 | 16.76 | 17.25 | 16.49 | 17.19 | 346,113 | +0.40(+2.38%) |
Mar 01, 2006 | 16.84 | 16.85 | 16.56 | 16.79 | 392,227 | -0.01(-0.05%) |
Feb 28, 2006 | 17.16 | 17.15 | 16.76 | 16.80 | 421,145 | -0.36(-2.10%) |
Feb 27, 2006 | 16.96 | 17.24 | 16.93 | 17.16 | 621,781 | +0.27(+1.63%) |
Feb 24, 2006 | 16.93 | 17.05 | 16.78 | 16.89 | 643,309 | -0.06(-0.37%) |
Feb 23, 2006 | 17.03 | 17.05 | 16.75 | 16.95 | 527,641 | +0.02(+0.09%) |
Feb 22, 2006 | 16.78 | 16.93 | 16.66 | 16.93 | 510,061 | +0.15(+0.89%) |
Feb 21, 2006 | 16.84 | 16.92 | 16.56 | 16.78 | 381,017 | +0.13(+0.75%) |
Feb 17, 2006 | 16.19 | 16.73 | 15.94 | 16.66 | 918,977 | +0.42(+2.61%) |
Feb 16, 2006 | 17.27 | 17.27 | 15.90 | 16.23 | 1,569,548 | -0.37(-2.22%) |
Feb 15, 2006 | 15.90 | 16.98 | 15.90 | 16.60 | 1,520,886 | +0.73(+4.60%) |
Feb 14, 2006 | 15.84 | 15.87 | 15.35 | 15.87 | 874,646 | +0.02(+0.15%) |
Feb 13, 2006 | 16.16 | 16.16 | 15.80 | 15.85 | 286,368 | -0.35(-2.13%) |
Feb 10, 2006 | 15.97 | 16.21 | 15.74 | 16.19 | 263,183 | +0.24(+1.53%) |
Feb 09, 2006 | 15.86 | 16.21 | 15.86 | 15.95 | 422,164 | +0.06(+0.40%) |
Feb 08, 2006 | 15.96 | 15.96 | 15.82 | 15.89 | 388,278 | -0.06(-0.39%) |
Feb 07, 2006 | 16.19 | 16.19 | 15.79 | 15.95 | 657,195 | -0.24(-1.45%) |
Feb 06, 2006 | 15.90 | 16.28 | 15.83 | 16.19 | 828,532 | +0.31(+1.98%) |
Feb 03, 2006 | 15.65 | 16.49 | 15.31 | 15.87 | 678,978 | +0.16(+1.00%) |
Feb 02, 2006 | 15.86 | 16.09 | 15.62 | 15.72 | 599,743 | -0.13(-0.79%) |
Feb 01, 2006 | 15.97 | 16.08 | 15.83 | 15.84 | 533,883 | -0.23(-1.42%) |
Jan 31, 2006 | 15.82 | 16.08 | 15.79 | 16.07 | 309,425 | +0.24(+1.54%) |
Jan 30, 2006 | 16.00 | 16.08 | 15.58 | 15.83 | 499,998 | -0.09(-0.59%) |
Jan 27, 2006 | 16.16 | 16.17 | 15.83 | 15.92 | 244,457 | -0.05(-0.34%) |
Jan 26, 2006 | 15.97 | 16.10 | 15.87 | 15.97 | 456,558 | +0.01(+0.05%) |
Jan 25, 2006 | 15.93 | 16.11 | 15.82 | 15.97 | 844,455 | +0.04(+0.25%) |
Jan 24, 2006 | 15.54 | 15.94 | 15.50 | 15.93 | 452,992 | +0.44(+2.84%) |
Jan 23, 2006 | 15.39 | 15.59 | 15.28 | 15.49 | 745,220 | +0.09(+0.56%) |
Jan 20, 2006 | 15.70 | 15.70 | 15.34 | 15.40 | 267,515 | -0.30(-1.90%) |
Jan 19, 2006 | 15.62 | 15.78 | 15.57 | 15.70 | 599,998 | +0.15(+0.96%) |
Jan 18, 2006 | 15.70 | 15.88 | 15.37 | 15.55 | 1,741,395 | -0.19(-1.20%) |
Jan 17, 2006 | 15.11 | 15.79 | 15.01 | 15.74 | 1,406,619 | +0.71(+4.75%) |
Jan 13, 2006 | 14.99 | 15.23 | 14.95 | 15.03 | 269,171 | +0.09(+0.63%) |
Jan 12, 2006 | 15.13 | 15.14 | 14.84 | 14.93 | 290,190 | -0.20(-1.30%) |
Jan 11, 2006 | 15.24 | 15.32 | 15.11 | 15.13 | 216,814 | -0.18(-1.18%) |
Jan 10, 2006 | 15.13 | 15.42 | 15.13 | 15.31 | 387,005 | +0.09(+0.62%) |
Jan 09, 2006 | 15.50 | 15.50 | 15.09 | 15.21 | 714,010 | -0.27(-1.77%) |
Jan 06, 2006 | 15.57 | 15.61 | 15.41 | 15.49 | 278,597 | -0.03(-0.20%) |
Jan 05, 2006 | 15.54 | 15.67 | 15.27 | 15.52 | 779,360 | -0.02(-0.15%) |
Jan 04, 2006 | 15.52 | 15.66 | 15.27 | 15.54 | 276,177 | +0.02(+0.15%) |
Jan 03, 2006 | 15.19 | 15.57 | 14.84 | 15.52 | 830,188 | +0.51(+3.40%) |
Dec 30, 2005 | 14.95 | 15.06 | 14.77 | 15.01 | 355,922 | -0.05(-0.31%) |
Dec 29, 2005 | 15.15 | 15.37 | 14.95 | 15.06 | 301,655 | -0.09(-0.62%) |
Dec 28, 2005 | 15.27 | 15.27 | 14.79 | 15.15 | 738,978 | -0.04(-0.26%) |
Dec 27, 2005 | 15.21 | 15.51 | 15.17 | 15.19 | 296,049 | -0.03(-0.21%) |
Dec 23, 2005 | 15.02 | 15.31 | 15.02 | 15.22 | 357,451 | +0.24(+1.57%) |
Dec 22, 2005 | 15.06 | 15.10 | 14.93 | 14.99 | 320,253 | -0.05(-0.31%) |
Dec 21, 2005 | 15.18 | 15.32 | 14.89 | 15.03 | 367,514 | -0.14(-0.93%) |
Dec 20, 2005 | 15.50 | 15.50 | 15.13 | 15.17 | 351,209 | -0.24(-1.58%) |
Dec 19, 2005 | 15.26 | 15.46 | 15.16 | 15.42 | 1,238,212 | +0.27(+1.81%) |
Dec 16, 2005 | 14.84 | 15.21 | 14.81 | 15.14 | 1,258,339 | +0.32(+2.17%) |
Dec 15, 2005 | 14.72 | 14.88 | 14.59 | 14.82 | 2,316,934 | +0.14(+0.96%) |
Dec 14, 2005 | 14.84 | 14.91 | 14.52 | 14.68 | 2,498,972 | -0.07(-0.48%) |
Dec 13, 2005 | 14.72 | 14.84 | 14.43 | 14.75 | 4,431,450 | +1.05(+7.68%) |
Dec 12, 2005 | 13.52 | 13.82 | 13.46 | 13.70 | 980,124 | +0.27(+2.05%) |
Dec 09, 2005 | 13.50 | 13.61 | 13.40 | 13.42 | 679,488 | -0.08(-0.58%) |
Dec 08, 2005 | 13.75 | 13.76 | 13.42 | 13.50 | 859,105 | -0.16(-1.15%) |
Dec 07, 2005 | 13.89 | 13.93 | 13.63 | 13.66 | 486,495 | -0.20(-1.42%) |
Dec 06, 2005 | 13.82 | 13.93 | 13.74 | 13.86 | 376,431 | +0.12(+0.86%) |
Dec 05, 2005 | 13.66 | 13.81 | 13.48 | 13.74 | 355,540 | +0.08(+0.57%) |
Dec 02, 2005 | 13.66 | 13.74 | 13.60 | 13.66 | 371,718 | -0.07(-0.51%) |