Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 13.65 | 13.78 | 13.62 | 13.64 | 4,754,820 | +0.00(+0.01%) |
Nov 29, 2006 | 13.55 | 13.73 | 13.52 | 13.64 | 3,502,949 | +0.11(+0.78%) |
Nov 28, 2006 | 13.51 | 13.58 | 13.37 | 13.53 | 6,192,612 | +0.01(+0.07%) |
Nov 27, 2006 | 13.84 | 13.86 | 13.52 | 13.52 | 5,810,917 | -0.48(-3.42%) |
Nov 24, 2006 | 13.97 | 14.10 | 13.91 | 14.00 | 974,736 | -0.01(-0.04%) |
Nov 22, 2006 | 13.94 | 14.12 | 13.93 | 14.01 | 2,523,763 | +0.03(+0.25%) |
Nov 21, 2006 | 13.92 | 13.99 | 13.87 | 13.97 | 3,021,778 | +0.09(+0.67%) |
Nov 20, 2006 | 13.89 | 13.96 | 13.83 | 13.88 | 3,199,437 | +0.01(+0.09%) |
Nov 17, 2006 | 13.83 | 13.93 | 13.81 | 13.87 | 3,078,032 | -0.06(-0.42%) |
Nov 16, 2006 | 13.94 | 14.04 | 13.90 | 13.93 | 3,311,625 | +0.08(+0.60%) |
Nov 15, 2006 | 13.70 | 13.98 | 13.70 | 13.84 | 4,559,364 | +0.05(+0.39%) |
Nov 14, 2006 | 13.85 | 13.96 | 13.74 | 13.79 | 6,197,380 | -0.07(-0.48%) |
Nov 13, 2006 | 13.78 | 13.95 | 13.73 | 13.86 | 4,560,000 | +0.08(+0.58%) |
Nov 10, 2006 | 13.75 | 13.80 | 13.72 | 13.78 | 3,761,968 | +0.05(+0.40%) |
Nov 09, 2006 | 13.86 | 13.89 | 13.70 | 13.72 | 5,532,194 | -0.12(-0.90%) |
Nov 08, 2006 | 13.74 | 14.03 | 13.67 | 13.84 | 8,945,838 | +0.09(+0.65%) |
Nov 07, 2006 | 13.41 | 14.04 | 13.34 | 13.75 | 24,185,036 | +0.77(+5.90%) |
Nov 06, 2006 | 13.00 | 13.04 | 12.91 | 12.99 | 9,974,603 | +0.05(+0.43%) |
Nov 03, 2006 | 13.07 | 13.09 | 12.90 | 12.93 | 3,951,385 | -0.12(-0.90%) |
Nov 02, 2006 | 13.15 | 13.21 | 13.02 | 13.05 | 4,132,222 | -0.10(-0.74%) |
Nov 01, 2006 | 13.34 | 13.36 | 13.14 | 13.15 | 3,069,768 | -0.13(-0.97%) |
Oct 31, 2006 | 13.35 | 13.48 | 13.25 | 13.28 | 3,607,510 | +0.03(+0.21%) |
Oct 30, 2006 | 13.24 | 13.33 | 13.19 | 13.25 | 2,437,000 | +0.01(+0.07%) |
Oct 27, 2006 | 13.39 | 13.40 | 13.23 | 13.24 | 2,573,025 | -0.22(-1.60%) |
Oct 26, 2006 | 13.40 | 13.49 | 13.36 | 13.46 | 2,492,935 | +0.06(+0.46%) |
Oct 25, 2006 | 13.39 | 13.45 | 13.29 | 13.39 | 3,297,006 | +0.07(+0.50%) |
Oct 24, 2006 | 13.30 | 13.37 | 13.30 | 13.33 | 3,863,986 | -0.01(-0.08%) |
Oct 23, 2006 | 13.28 | 13.45 | 13.24 | 13.34 | 4,237,418 | +0.06(+0.47%) |
Oct 20, 2006 | 13.50 | 13.50 | 13.20 | 13.28 | 5,837,614 | -0.22(-1.64%) |
Oct 19, 2006 | 13.40 | 13.51 | 13.27 | 13.50 | 4,287,951 | +0.10(+0.72%) |
Oct 18, 2006 | 13.59 | 13.70 | 13.36 | 13.40 | 5,099,331 | -0.10(-0.76%) |
Oct 17, 2006 | 13.46 | 13.57 | 13.45 | 13.50 | 4,325,453 | -0.02(-0.17%) |
Oct 16, 2006 | 13.39 | 13.62 | 13.38 | 13.53 | 4,629,284 | +0.18(+1.34%) |
Oct 13, 2006 | 13.38 | 13.38 | 13.25 | 13.35 | 2,647,393 | -0.03(-0.22%) |
Oct 12, 2006 | 13.25 | 13.41 | 13.18 | 13.38 | 3,771,502 | +0.20(+1.48%) |
Oct 11, 2006 | 13.16 | 13.23 | 13.06 | 13.18 | 4,780,563 | -0.10(-0.77%) |
Oct 10, 2006 | 13.35 | 13.36 | 13.20 | 13.29 | 3,276,983 | -0.10(-0.72%) |
Oct 09, 2006 | 13.32 | 13.44 | 13.22 | 13.38 | 3,282,704 | +0.05(+0.34%) |
Oct 06, 2006 | 13.34 | 13.41 | 13.24 | 13.34 | 3,544,901 | -0.01(-0.07%) |
Oct 05, 2006 | 13.31 | 13.40 | 13.29 | 13.35 | 4,188,793 | +0.01(+0.07%) |
Oct 04, 2006 | 13.23 | 13.34 | 13.17 | 13.34 | 2,589,869 | +0.12(+0.88%) |
Oct 03, 2006 | 13.19 | 13.32 | 13.17 | 13.22 | 3,182,593 | +0.04(+0.30%) |
Oct 02, 2006 | 13.19 | 13.25 | 13.13 | 13.18 | 2,877,173 | -0.01(-0.09%) |
Sep 29, 2006 | 13.27 | 13.30 | 13.13 | 13.19 | 4,645,810 | -0.03(-0.21%) |
Sep 28, 2006 | 13.13 | 13.28 | 13.07 | 13.22 | 5,392,674 | +0.16(+1.22%) |
Sep 27, 2006 | 12.82 | 13.15 | 12.82 | 13.06 | 6,459,259 | +0.24(+1.87%) |
Sep 26, 2006 | 12.70 | 12.84 | 12.66 | 12.82 | 7,598,623 | +0.12(+0.94%) |
Sep 25, 2006 | 12.73 | 12.78 | 12.57 | 12.70 | 6,366,775 | +0.09(+0.75%) |
Sep 22, 2006 | 12.66 | 12.68 | 12.55 | 12.61 | 7,597,670 | -0.05(-0.37%) |
Sep 21, 2006 | 12.84 | 12.85 | 12.62 | 12.66 | 7,557,943 | -0.14(-1.07%) |
Sep 20, 2006 | 12.93 | 12.95 | 12.77 | 12.79 | 3,721,288 | -0.12(-0.94%) |
Sep 19, 2006 | 12.97 | 12.98 | 12.81 | 12.91 | 3,452,099 | -0.09(-0.68%) |
Sep 18, 2006 | 12.98 | 13.08 | 12.95 | 13.00 | 4,478,957 | -0.00(-0.04%) |
Sep 15, 2006 | 13.02 | 13.05 | 12.92 | 13.01 | 5,687,923 | +0.10(+0.76%) |
Sep 14, 2006 | 12.90 | 12.97 | 12.83 | 12.91 | 4,792,640 | -0.15(-1.16%) |
Sep 13, 2006 | 12.76 | 13.07 | 12.76 | 13.06 | 4,082,961 | +0.30(+2.37%) |
Sep 12, 2006 | 12.75 | 12.86 | 12.71 | 12.76 | 3,749,573 | +0.02(+0.17%) |
Sep 11, 2006 | 12.77 | 12.81 | 12.69 | 12.74 | 3,473,075 | -0.03(-0.26%) |
Sep 08, 2006 | 12.90 | 12.91 | 12.74 | 12.77 | 4,027,661 | -0.10(-0.77%) |
Sep 07, 2006 | 12.91 | 12.93 | 12.69 | 12.87 | 4,912,138 | -0.03(-0.24%) |
Sep 06, 2006 | 13.12 | 13.15 | 12.89 | 12.90 | 4,161,779 | -0.22(-1.68%) |
Sep 05, 2006 | 13.10 | 13.18 | 13.03 | 13.12 | 3,549,668 | +0.11(+0.86%) |
Sep 01, 2006 | 12.94 | 13.13 | 12.94 | 13.01 | 3,291,921 | +0.08(+0.66%) |
Aug 31, 2006 | 12.88 | 12.93 | 12.81 | 12.92 | 3,358,662 | +0.08(+0.62%) |
Aug 30, 2006 | 12.93 | 12.96 | 12.78 | 12.84 | 3,936,766 | -0.05(-0.39%) |
Aug 29, 2006 | 12.86 | 12.94 | 12.77 | 12.89 | 3,715,567 | +0.03(+0.24%) |
Aug 28, 2006 | 12.61 | 12.87 | 12.61 | 12.86 | 3,844,918 | +0.23(+1.82%) |
Aug 25, 2006 | 12.70 | 12.72 | 12.56 | 12.63 | 5,316,398 | -0.12(-0.93%) |
Aug 24, 2006 | 12.81 | 12.87 | 12.70 | 12.75 | 3,397,753 | -0.06(-0.44%) |
Aug 23, 2006 | 12.83 | 12.96 | 12.68 | 12.81 | 4,203,730 | +0.04(+0.33%) |
Aug 22, 2006 | 12.77 | 12.84 | 12.66 | 12.77 | 3,702,537 | -0.06(-0.45%) |
Aug 21, 2006 | 12.88 | 12.89 | 12.79 | 12.82 | 2,102,977 | -0.09(-0.72%) |
Aug 18, 2006 | 12.92 | 13.01 | 12.83 | 12.92 | 2,228,514 | +0.00(+0.00%) |
Aug 17, 2006 | 12.98 | 13.02 | 12.89 | 12.92 | 4,026,390 | -0.05(-0.41%) |
Aug 16, 2006 | 12.81 | 13.02 | 12.71 | 12.97 | 6,568,904 | +0.27(+2.16%) |
Aug 15, 2006 | 12.62 | 12.74 | 12.59 | 12.70 | 3,106,635 | +0.19(+1.51%) |
Aug 14, 2006 | 12.60 | 12.71 | 12.50 | 12.51 | 3,516,298 | +0.02(+0.16%) |
Aug 11, 2006 | 12.37 | 12.52 | 12.33 | 12.49 | 4,668,057 | +0.06(+0.46%) |
Aug 10, 2006 | 12.25 | 12.46 | 12.18 | 12.43 | 4,397,915 | +0.13(+1.05%) |
Aug 09, 2006 | 12.49 | 12.56 | 12.28 | 12.30 | 4,443,680 | -0.19(-1.51%) |
Aug 08, 2006 | 12.71 | 12.73 | 12.45 | 12.49 | 5,217,558 | -0.22(-1.71%) |
Aug 07, 2006 | 12.66 | 12.78 | 12.63 | 12.71 | 3,807,098 | +0.02(+0.17%) |
Aug 04, 2006 | 12.87 | 12.88 | 12.61 | 12.69 | 4,832,367 | -0.02(-0.14%) |
Aug 03, 2006 | 12.50 | 12.75 | 12.49 | 12.70 | 6,195,473 | +0.20(+1.59%) |
Aug 02, 2006 | 12.51 | 12.56 | 12.42 | 12.50 | 6,206,596 | -0.00(-0.02%) |
Aug 01, 2006 | 12.43 | 12.75 | 12.42 | 12.51 | 13,605,950 | +0.09(+0.73%) |
Jul 31, 2006 | 12.17 | 12.44 | 12.09 | 12.42 | 7,818,233 | +0.24(+1.99%) |
Jul 28, 2006 | 12.13 | 12.22 | 12.02 | 12.17 | 7,762,297 | +0.06(+0.48%) |
Jul 27, 2006 | 12.19 | 12.27 | 12.07 | 12.12 | 4,559,682 | -0.02(-0.13%) |
Jul 26, 2006 | 12.09 | 12.19 | 11.97 | 12.13 | 5,472,445 | -0.03(-0.21%) |
Jul 25, 2006 | 12.04 | 12.24 | 11.97 | 12.16 | 4,741,790 | +0.10(+0.81%) |
Jul 24, 2006 | 12.02 | 12.11 | 11.99 | 12.06 | 8,404,918 | +0.08(+0.66%) |
Jul 21, 2006 | 12.34 | 12.35 | 11.94 | 11.98 | 8,778,350 | -0.36(-2.91%) |
Jul 20, 2006 | 12.64 | 12.77 | 12.34 | 12.34 | 7,222,966 | -0.34(-2.66%) |
Jul 19, 2006 | 12.31 | 12.70 | 12.30 | 12.68 | 5,383,457 | +0.40(+3.27%) |
Jul 18, 2006 | 12.21 | 12.28 | 11.99 | 12.27 | 6,616,259 | +0.01(+0.10%) |
Jul 17, 2006 | 12.38 | 12.42 | 12.21 | 12.26 | 3,702,219 | -0.17(-1.34%) |
Jul 14, 2006 | 12.53 | 12.58 | 12.30 | 12.43 | 3,479,431 | -0.14(-1.14%) |
Jul 13, 2006 | 12.86 | 12.86 | 12.56 | 12.57 | 4,998,584 | -0.39(-3.00%) |
Jul 12, 2006 | 12.90 | 13.06 | 12.88 | 12.96 | 5,242,983 | +0.08(+0.66%) |
Jul 11, 2006 | 12.90 | 12.91 | 12.65 | 12.88 | 5,514,714 | -0.05(-0.40%) |
Jul 10, 2006 | 12.90 | 12.98 | 12.84 | 12.93 | 2,895,288 | +0.06(+0.43%) |
Jul 07, 2006 | 13.15 | 13.16 | 12.83 | 12.87 | 4,057,218 | -0.28(-2.11%) |
Jul 06, 2006 | 13.03 | 13.15 | 13.01 | 13.15 | 4,644,539 | +0.12(+0.91%) |
Jul 05, 2006 | 13.15 | 13.15 | 12.99 | 13.03 | 4,037,831 | -0.19(-1.46%) |
Jul 03, 2006 | 13.19 | 13.26 | 13.17 | 13.22 | 1,627,209 | +0.04(+0.30%) |
Jun 30, 2006 | 13.21 | 13.22 | 13.10 | 13.19 | 4,389,334 | -0.03(-0.19%) |
Jun 29, 2006 | 12.91 | 13.22 | 12.86 | 13.21 | 6,448,771 | +0.36(+2.78%) |
Jun 28, 2006 | 12.90 | 12.93 | 12.72 | 12.85 | 2,949,317 | -0.04(-0.29%) |
Jun 27, 2006 | 12.83 | 13.01 | 12.83 | 12.89 | 4,598,773 | -0.07(-0.56%) |
Jun 26, 2006 | 12.96 | 13.03 | 12.88 | 12.96 | 3,707,622 | +0.03(+0.24%) |
Jun 23, 2006 | 12.75 | 13.03 | 12.75 | 12.93 | 5,143,507 | +0.14(+1.09%) |
Jun 22, 2006 | 12.74 | 12.81 | 12.69 | 12.79 | 3,538,545 | +0.06(+0.51%) |
Jun 21, 2006 | 12.66 | 12.77 | 12.66 | 12.73 | 4,557,457 | +0.06(+0.48%) |
Jun 20, 2006 | 12.81 | 12.82 | 12.63 | 12.67 | 4,874,636 | -0.08(-0.62%) |
Jun 19, 2006 | 12.92 | 12.99 | 12.66 | 12.74 | 4,646,128 | -0.13(-1.03%) |
Jun 16, 2006 | 12.91 | 12.97 | 12.78 | 12.88 | 5,679,978 | -0.09(-0.72%) |
Jun 15, 2006 | 12.79 | 13.01 | 12.78 | 12.97 | 5,781,678 | +0.18(+1.39%) |
Jun 14, 2006 | 12.66 | 12.81 | 12.57 | 12.79 | 7,335,791 | +0.28(+2.28%) |
Jun 13, 2006 | 12.33 | 12.59 | 12.28 | 12.51 | 7,551,904 | +0.08(+0.65%) |
Jun 12, 2006 | 12.62 | 12.68 | 12.42 | 12.43 | 4,250,767 | -0.18(-1.45%) |
Jun 09, 2006 | 12.55 | 12.65 | 12.45 | 12.61 | 6,943,608 | +0.24(+1.95%) |
Jun 08, 2006 | 12.71 | 12.71 | 12.02 | 12.37 | 9,613,566 | -0.20(-1.58%) |
Jun 07, 2006 | 12.71 | 12.76 | 12.56 | 12.57 | 6,252,679 | -0.12(-0.93%) |
Jun 06, 2006 | 12.70 | 12.81 | 12.56 | 12.69 | 5,338,963 | -0.02(-0.12%) |
Jun 05, 2006 | 12.99 | 13.04 | 12.69 | 12.70 | 4,226,613 | -0.33(-2.51%) |
Jun 02, 2006 | 13.11 | 13.15 | 12.93 | 13.03 | 4,664,561 | -0.10(-0.79%) |
Jun 01, 2006 | 13.03 | 13.13 | 12.92 | 13.13 | 4,752,596 | +0.15(+1.15%) |
May 31, 2006 | 12.78 | 13.00 | 12.75 | 12.98 | 8,174,503 | +0.26(+2.01%) |
May 30, 2006 | 12.93 | 13.17 | 12.71 | 12.73 | 5,030,047 | -0.26(-2.00%) |
May 26, 2006 | 12.77 | 13.01 | 12.75 | 12.99 | 5,282,074 | +0.27(+2.15%) |
May 25, 2006 | 12.78 | 12.82 | 12.69 | 12.71 | 5,649,785 | +0.04(+0.31%) |
May 24, 2006 | 12.58 | 12.76 | 12.52 | 12.67 | 9,041,183 | +0.09(+0.71%) |
May 23, 2006 | 12.59 | 12.81 | 12.55 | 12.58 | 8,997,642 | +0.07(+0.55%) |
May 22, 2006 | 12.40 | 12.63 | 12.39 | 12.51 | 7,030,689 | -0.06(-0.51%) |
May 19, 2006 | 12.74 | 12.74 | 12.39 | 12.58 | 9,530,617 | -0.10(-0.79%) |
May 18, 2006 | 13.04 | 13.04 | 12.68 | 12.68 | 6,007,009 | -0.33(-2.53%) |
May 17, 2006 | 13.28 | 13.37 | 12.95 | 13.01 | 7,131,118 | -0.32(-2.41%) |
May 16, 2006 | 13.44 | 13.49 | 13.33 | 13.33 | 3,004,299 | -0.06(-0.41%) |
May 15, 2006 | 13.40 | 13.46 | 13.25 | 13.38 | 3,488,648 | +0.01(+0.05%) |
May 12, 2006 | 13.58 | 13.59 | 13.34 | 13.38 | 4,272,060 | -0.17(-1.29%) |
May 11, 2006 | 13.69 | 13.79 | 13.55 | 13.55 | 6,560,324 | -0.09(-0.66%) |
May 10, 2006 | 13.67 | 13.77 | 13.56 | 13.64 | 3,995,244 | -0.11(-0.77%) |
May 09, 2006 | 13.70 | 13.75 | 13.61 | 13.75 | 3,684,104 | +0.05(+0.36%) |
May 08, 2006 | 13.80 | 13.89 | 13.65 | 13.70 | 5,530,287 | -0.06(-0.46%) |
May 05, 2006 | 13.64 | 13.86 | 13.64 | 13.76 | 5,793,120 | +0.12(+0.90%) |
May 04, 2006 | 13.68 | 13.83 | 13.55 | 13.64 | 8,626,753 | +0.02(+0.13%) |
May 03, 2006 | 13.61 | 13.69 | 13.56 | 13.62 | 4,456,710 | +0.01(+0.06%) |
May 02, 2006 | 13.63 | 14.23 | 13.55 | 13.61 | 9,117,140 | +0.17(+1.30%) |
May 01, 2006 | 13.36 | 13.55 | 13.35 | 13.44 | 3,731,776 | +0.07(+0.55%) |
Apr 28, 2006 | 13.33 | 13.42 | 13.28 | 13.36 | 3,156,214 | +0.04(+0.31%) |
Apr 27, 2006 | 13.25 | 13.42 | 13.09 | 13.32 | 4,271,107 | -0.07(-0.52%) |
Apr 26, 2006 | 13.41 | 13.51 | 13.33 | 13.39 | 3,931,045 | +0.03(+0.19%) |
Apr 25, 2006 | 13.48 | 13.51 | 13.29 | 13.37 | 3,556,978 | -0.15(-1.09%) |
Apr 24, 2006 | 13.57 | 13.62 | 13.51 | 13.52 | 3,072,947 | -0.06(-0.43%) |
Apr 21, 2006 | 13.61 | 13.64 | 13.52 | 13.57 | 6,177,357 | +0.10(+0.74%) |
Apr 20, 2006 | 13.43 | 13.58 | 13.39 | 13.47 | 4,974,748 | +0.08(+0.61%) |
Apr 19, 2006 | 13.06 | 13.43 | 13.06 | 13.39 | 6,353,744 | +0.28(+2.12%) |
Apr 18, 2006 | 12.71 | 13.13 | 12.63 | 13.11 | 6,658,210 | +0.38(+2.98%) |
Apr 17, 2006 | 12.79 | 12.88 | 12.72 | 12.74 | 3,785,486 | -0.05(-0.41%) |
Apr 13, 2006 | 12.80 | 12.85 | 12.71 | 12.79 | 4,892,434 | -0.01(-0.07%) |
Apr 12, 2006 | 12.79 | 12.88 | 12.75 | 12.80 | 3,934,541 | +0.03(+0.25%) |
Apr 11, 2006 | 12.77 | 12.83 | 12.72 | 12.77 | 8,226,624 | -0.02(-0.15%) |
Apr 10, 2006 | 12.85 | 12.88 | 12.75 | 12.78 | 4,477,050 | -0.06(-0.43%) |
Apr 07, 2006 | 13.07 | 13.14 | 12.81 | 12.84 | 4,366,451 | -0.19(-1.44%) |
Apr 06, 2006 | 13.07 | 13.12 | 13.01 | 13.03 | 4,449,083 | -0.02(-0.13%) |
Apr 05, 2006 | 13.06 | 13.16 | 13.02 | 13.04 | 4,361,048 | -0.04(-0.28%) |
Apr 04, 2006 | 13.15 | 13.18 | 13.03 | 13.08 | 5,978,088 | -0.07(-0.55%) |
Apr 03, 2006 | 13.29 | 13.38 | 13.15 | 13.15 | 4,225,659 | -0.00(-0.04%) |
Mar 31, 2006 | 13.18 | 13.29 | 13.13 | 13.16 | 3,860,173 | -0.04(-0.31%) |
Mar 30, 2006 | 13.34 | 13.42 | 13.11 | 13.20 | 5,060,875 | -0.19(-1.44%) |
Mar 29, 2006 | 13.39 | 13.51 | 13.34 | 13.39 | 3,342,453 | +0.00(+0.02%) |
Mar 28, 2006 | 13.31 | 13.48 | 13.29 | 13.39 | 3,745,124 | +0.08(+0.63%) |
Mar 27, 2006 | 13.42 | 13.42 | 13.29 | 13.30 | 3,893,225 | -0.12(-0.87%) |
Mar 24, 2006 | 13.30 | 13.45 | 13.25 | 13.42 | 2,413,800 | +0.09(+0.68%) |
Mar 23, 2006 | 13.41 | 13.43 | 13.29 | 13.33 | 3,306,858 | -0.13(-0.97%) |
Mar 22, 2006 | 13.34 | 13.48 | 13.32 | 13.46 | 3,141,594 | +0.12(+0.92%) |
Mar 21, 2006 | 13.45 | 13.49 | 13.32 | 13.34 | 2,991,904 | -0.14(-1.00%) |
Mar 20, 2006 | 13.48 | 13.53 | 13.42 | 13.47 | 2,257,117 | -0.00(-0.03%) |
Mar 17, 2006 | 13.47 | 13.53 | 13.43 | 13.48 | 3,868,118 | +0.09(+0.69%) |
Mar 16, 2006 | 13.45 | 13.46 | 13.31 | 13.39 | 3,045,615 | -0.04(-0.27%) |
Mar 15, 2006 | 13.40 | 13.46 | 13.30 | 13.42 | 3,079,303 | -0.02(-0.13%) |
Mar 14, 2006 | 13.29 | 13.48 | 13.28 | 13.44 | 3,526,468 | +0.16(+1.20%) |
Mar 13, 2006 | 13.57 | 13.33 | 13.22 | 13.28 | 2,520,585 | -0.01(-0.11%) |
Mar 10, 2006 | 13.22 | 13.37 | 13.20 | 13.29 | 2,918,489 | +0.11(+0.82%) |
Mar 09, 2006 | 13.08 | 13.29 | 13.06 | 13.19 | 3,969,501 | +0.11(+0.83%) |
Mar 08, 2006 | 13.15 | 13.24 | 12.97 | 13.08 | 4,038,784 | -0.08(-0.57%) |
Mar 07, 2006 | 13.03 | 13.22 | 13.03 | 13.15 | 4,623,881 | +0.11(+0.84%) |
Mar 06, 2006 | 13.10 | 13.24 | 13.01 | 13.04 | 3,496,593 | -0.08(-0.64%) |
Mar 03, 2006 | 13.03 | 13.33 | 13.03 | 13.13 | 3,966,323 | +0.01(+0.05%) |
Mar 02, 2006 | 13.22 | 13.25 | 13.05 | 13.12 | 3,645,966 | -0.11(-0.80%) |
Mar 01, 2006 | 12.87 | 13.25 | 12.87 | 13.22 | 5,796,298 | +0.35(+2.75%) |
Feb 28, 2006 | 13.10 | 13.14 | 12.83 | 12.87 | 5,368,838 | -0.23(-1.77%) |
Feb 27, 2006 | 13.07 | 13.20 | 13.06 | 13.10 | 4,380,753 | +0.08(+0.58%) |
Feb 24, 2006 | 13.06 | 13.12 | 12.96 | 13.03 | 2,415,706 | -0.06(-0.43%) |
Feb 23, 2006 | 13.12 | 13.14 | 13.04 | 13.08 | 4,515,824 | -0.04(-0.32%) |
Feb 22, 2006 | 13.05 | 13.19 | 12.95 | 13.13 | 4,972,523 | +0.23(+1.81%) |
Feb 21, 2006 | 12.88 | 13.00 | 12.79 | 12.89 | 5,813,142 | +0.01(+0.06%) |
Feb 17, 2006 | 12.96 | 13.00 | 12.88 | 12.88 | 5,570,967 | -0.14(-1.04%) |
Feb 16, 2006 | 13.03 | 13.12 | 12.94 | 13.02 | 5,661,227 | -0.17(-1.31%) |
Feb 15, 2006 | 13.07 | 13.28 | 13.07 | 13.19 | 5,722,565 | -0.07(-0.53%) |
Feb 14, 2006 | 13.06 | 13.32 | 13.05 | 13.26 | 7,471,497 | +0.21(+1.58%) |
Feb 13, 2006 | 13.17 | 13.17 | 12.95 | 13.06 | 5,919,928 | +0.02(+0.18%) |
Feb 10, 2006 | 12.92 | 13.09 | 12.91 | 13.03 | 7,981,907 | +0.12(+0.95%) |
Feb 09, 2006 | 12.59 | 12.99 | 12.55 | 12.91 | 9,236,321 | +0.33(+2.60%) |
Feb 08, 2006 | 12.63 | 12.64 | 12.53 | 12.58 | 11,069,474 | +0.16(+1.30%) |
Feb 07, 2006 | 12.96 | 13.02 | 12.41 | 12.42 | 26,203,476 | +0.33(+2.72%) |
Feb 06, 2006 | 12.11 | 12.29 | 12.08 | 12.09 | 4,476,415 | -0.08(-0.62%) |
Feb 03, 2006 | 12.10 | 12.29 | 12.10 | 12.17 | 3,597,022 | -0.01(-0.06%) |
Feb 02, 2006 | 12.29 | 12.37 | 12.10 | 12.18 | 3,836,972 | -0.16(-1.26%) |
Feb 01, 2006 | 12.16 | 12.35 | 12.14 | 12.33 | 3,826,802 | +0.15(+1.21%) |
Jan 31, 2006 | 12.10 | 12.25 | 11.95 | 12.18 | 5,847,466 | +0.04(+0.34%) |
Jan 30, 2006 | 12.12 | 12.29 | 12.12 | 12.14 | 4,141,756 | -0.12(-0.95%) |
Jan 27, 2006 | 12.19 | 12.28 | 12.18 | 12.26 | 5,048,481 | +0.05(+0.41%) |
Jan 26, 2006 | 12.32 | 12.34 | 12.19 | 12.21 | 5,243,619 | -0.09(-0.74%) |
Jan 25, 2006 | 12.23 | 12.37 | 12.20 | 12.30 | 5,308,771 | +0.16(+1.28%) |
Jan 24, 2006 | 12.16 | 12.25 | 12.09 | 12.15 | 4,359,459 | +0.05(+0.42%) |
Jan 23, 2006 | 12.23 | 12.24 | 12.03 | 12.10 | 5,051,023 | -0.11(-0.89%) |
Jan 20, 2006 | 12.33 | 12.55 | 12.19 | 12.20 | 4,994,134 | -0.24(-1.93%) |
Jan 19, 2006 | 12.31 | 12.55 | 12.26 | 12.44 | 5,737,184 | +0.14(+1.16%) |
Jan 18, 2006 | 12.27 | 12.45 | 12.23 | 12.30 | 5,036,086 | +0.04(+0.30%) |
Jan 17, 2006 | 12.38 | 12.42 | 12.26 | 12.27 | 4,865,102 | -0.12(-0.97%) |
Jan 13, 2006 | 12.35 | 12.46 | 12.32 | 12.38 | 3,591,620 | +0.08(+0.68%) |
Jan 12, 2006 | 12.30 | 12.32 | 12.18 | 12.30 | 3,446,696 | +0.00(+0.00%) |
Jan 11, 2006 | 12.35 | 12.36 | 12.26 | 12.30 | 3,464,176 | -0.05(-0.38%) |
Jan 10, 2006 | 12.15 | 12.37 | 12.12 | 12.35 | 5,638,026 | +0.20(+1.61%) |
Jan 09, 2006 | 12.00 | 12.16 | 11.96 | 12.15 | 4,505,336 | +0.14(+1.20%) |
Jan 06, 2006 | 11.90 | 12.13 | 11.90 | 12.01 | 6,043,240 | +0.20(+1.67%) |
Jan 05, 2006 | 11.84 | 11.90 | 11.77 | 11.81 | 6,024,171 | -0.03(-0.21%) |
Jan 04, 2006 | 11.85 | 12.02 | 11.84 | 11.84 | 4,511,692 | +0.02(+0.15%) |
Jan 03, 2006 | 11.81 | 11.85 | 11.57 | 11.82 | 5,164,483 | +0.07(+0.58%) |
Dec 30, 2005 | 11.81 | 11.83 | 11.74 | 11.75 | 2,247,265 | -0.11(-0.97%) |
Dec 29, 2005 | 11.92 | 11.96 | 11.85 | 11.87 | 1,455,589 | -0.05(-0.42%) |
Dec 28, 2005 | 11.96 | 11.98 | 11.87 | 11.92 | 1,905,614 | -0.00(-0.04%) |
Dec 27, 2005 | 12.11 | 12.19 | 11.92 | 11.92 | 3,293,828 | -0.15(-1.26%) |
Dec 23, 2005 | 12.05 | 12.10 | 12.02 | 12.07 | 1,658,355 | +0.06(+0.49%) |
Dec 22, 2005 | 11.93 | 12.04 | 11.88 | 12.02 | 2,658,834 | +0.13(+1.11%) |
Dec 21, 2005 | 11.93 | 11.96 | 11.86 | 11.88 | 3,036,398 | +0.03(+0.23%) |
Dec 20, 2005 | 11.88 | 11.95 | 11.85 | 11.86 | 3,752,751 | -0.01(-0.12%) |
Dec 19, 2005 | 11.88 | 11.96 | 11.86 | 11.87 | 2,805,029 | -0.01(-0.08%) |
Dec 16, 2005 | 11.93 | 11.98 | 11.88 | 11.88 | 7,125,080 | -0.04(-0.37%) |
Dec 15, 2005 | 12.18 | 12.18 | 11.88 | 11.93 | 5,504,862 | -0.25(-2.07%) |
Dec 14, 2005 | 12.17 | 12.25 | 12.10 | 12.18 | 3,489,601 | +0.00(+0.04%) |
Dec 13, 2005 | 12.03 | 12.19 | 12.00 | 12.17 | 3,329,105 | +0.12(+1.03%) |
Dec 12, 2005 | 11.99 | 12.11 | 12.00 | 12.05 | 3,140,641 | +0.06(+0.49%) |
Dec 09, 2005 | 12.14 | 12.18 | 11.98 | 11.99 | 4,643,903 | -0.06(-0.52%) |
Dec 08, 2005 | 12.07 | 12.13 | 12.00 | 12.05 | 4,300,663 | +0.00(+0.01%) |
Dec 07, 2005 | 12.08 | 12.10 | 12.02 | 12.05 | 4,487,538 | -0.10(-0.80%) |
Dec 06, 2005 | 12.16 | 12.19 | 12.11 | 12.15 | 5,611,330 | +0.03(+0.29%) |
Dec 05, 2005 | 12.12 | 12.14 | 12.08 | 12.11 | 3,652,004 | -0.05(-0.39%) |
Dec 02, 2005 | 12.15 | 12.19 | 12.07 | 12.16 | 5,551,899 | +0.01(+0.08%) |