Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 14.64 | 14.72 | 14.55 | 14.69 | 3,398,487 | -0.07(-0.48%) |
Jan 30, 2007 | 14.87 | 14.98 | 14.72 | 14.76 | 2,155,866 | -0.07(-0.48%) |
Jan 29, 2007 | 14.60 | 14.89 | 14.60 | 14.83 | 5,340,197 | +0.16(+1.06%) |
Jan 26, 2007 | 14.62 | 14.74 | 14.57 | 14.67 | 3,515,544 | +0.11(+0.78%) |
Jan 25, 2007 | 14.70 | 14.73 | 14.54 | 14.56 | 3,789,999 | -0.14(-0.96%) |
Jan 24, 2007 | 14.74 | 14.74 | 14.53 | 14.70 | 3,041,511 | +0.04(+0.24%) |
Jan 23, 2007 | 14.73 | 14.82 | 14.60 | 14.67 | 4,260,777 | -0.04(-0.24%) |
Jan 22, 2007 | 14.80 | 14.82 | 14.58 | 14.70 | 3,838,832 | -0.15(-1.00%) |
Jan 19, 2007 | 14.24 | 14.88 | 14.24 | 14.85 | 5,275,652 | +0.13(+0.91%) |
Jan 18, 2007 | 14.86 | 14.91 | 14.68 | 14.72 | 3,928,430 | -0.12(-0.81%) |
Jan 17, 2007 | 14.84 | 15.01 | 14.70 | 14.84 | 7,249,068 | -0.07(-0.47%) |
Jan 16, 2007 | 14.38 | 15.03 | 14.37 | 14.91 | 7,659,689 | +0.11(+0.76%) |
Jan 12, 2007 | 14.45 | 14.86 | 14.45 | 14.79 | 9,883,214 | +0.38(+2.65%) |
Jan 11, 2007 | 14.13 | 14.65 | 14.13 | 14.41 | 8,618,371 | -0.24(-1.64%) |
Jan 10, 2007 | 14.49 | 14.75 | 14.27 | 14.65 | 14,437,272 | +0.41(+2.88%) |
Jan 09, 2007 | 14.26 | 14.34 | 14.07 | 14.24 | 26,229,358 | -0.61(-4.09%) |
Jan 08, 2007 | 15.03 | 15.10 | 14.67 | 14.85 | 7,839,734 | -0.21(-1.41%) |
Jan 05, 2007 | 15.47 | 15.51 | 14.89 | 15.06 | 4,764,251 | -0.45(-2.87%) |
Jan 04, 2007 | 15.44 | 15.54 | 15.32 | 15.51 | 3,519,649 | +0.01(+0.05%) |
Jan 03, 2007 | 15.59 | 15.77 | 15.47 | 15.50 | 3,887,382 | -0.07(-0.45%) |
Dec 29, 2006 | 15.51 | 15.63 | 15.47 | 15.57 | 3,577,965 | -0.01(-0.09%) |
Dec 28, 2006 | 15.68 | 15.74 | 15.58 | 15.59 | 2,456,649 | -0.13(-0.85%) |
Dec 27, 2006 | 15.73 | 15.77 | 15.63 | 15.72 | 2,679,723 | -0.03(-0.18%) |
Dec 26, 2006 | 15.63 | 15.80 | 15.56 | 15.75 | 2,880,716 | +0.09(+0.59%) |
Dec 22, 2006 | 15.75 | 15.79 | 15.58 | 15.66 | 3,396,081 | -0.15(-0.94%) |
Dec 21, 2006 | 15.68 | 15.84 | 15.68 | 15.80 | 5,194,830 | +0.07(+0.45%) |
Dec 20, 2006 | 15.83 | 15.90 | 15.72 | 15.73 | 3,889,505 | -0.08(-0.49%) |
Dec 19, 2006 | 15.75 | 15.93 | 15.61 | 15.81 | 6,267,456 | -0.04(-0.22%) |
Dec 18, 2006 | 16.14 | 16.14 | 15.82 | 15.85 | 4,697,159 | -0.29(-1.79%) |
Dec 15, 2006 | 16.16 | 16.23 | 16.07 | 16.14 | 4,698,292 | -0.04(-0.22%) |
Dec 14, 2006 | 16.15 | 16.24 | 16.14 | 16.17 | 5,906,092 | -0.01(-0.04%) |
Dec 13, 2006 | 16.20 | 16.28 | 16.16 | 16.18 | 5,302,687 | +0.01(+0.09%) |
Dec 12, 2006 | 16.25 | 16.38 | 16.14 | 16.16 | 6,284,724 | -0.03(-0.17%) |
Dec 11, 2006 | 16.40 | 16.43 | 16.16 | 16.19 | 3,888,090 | -0.18(-1.08%) |
Dec 08, 2006 | 16.30 | 16.46 | 16.25 | 16.37 | 2,352,047 | +0.01(+0.09%) |
Dec 07, 2006 | 16.50 | 16.64 | 16.35 | 16.36 | 3,675,914 | -0.06(-0.34%) |
Dec 06, 2006 | 16.79 | 16.80 | 16.40 | 16.41 | 7,624,444 | -0.35(-2.07%) |
Dec 05, 2006 | 16.81 | 16.84 | 16.64 | 16.76 | 4,386,752 | +0.00(+0.00%) |
Dec 04, 2006 | 16.60 | 16.85 | 16.56 | 16.76 | 3,140,168 | +0.25(+1.50%) |
Dec 01, 2006 | 16.51 | 16.67 | 16.44 | 16.51 | 4,247,330 | +0.00(+0.00%) |
Nov 30, 2006 | 16.44 | 16.58 | 16.32 | 16.51 | 3,594,385 | +0.13(+0.78%) |
Nov 29, 2006 | 16.24 | 16.40 | 16.15 | 16.38 | 2,866,987 | +0.21(+1.31%) |
Nov 28, 2006 | 16.15 | 16.30 | 16.14 | 16.17 | 4,797,231 | -0.02(-0.13%) |
Nov 27, 2006 | 16.49 | 16.51 | 16.16 | 16.19 | 4,028,361 | -0.30(-1.84%) |
Nov 24, 2006 | 16.45 | 16.50 | 16.37 | 16.50 | 846,578 | +0.03(+0.17%) |
Nov 22, 2006 | 16.50 | 16.57 | 16.36 | 16.47 | 3,338,755 | +0.16(+0.95%) |
Nov 21, 2006 | 16.16 | 16.42 | 16.07 | 16.31 | 5,488,677 | +0.46(+2.90%) |
Nov 20, 2006 | 16.04 | 16.04 | 15.83 | 15.85 | 3,330,687 | +0.04(+0.27%) |
Nov 17, 2006 | 15.76 | 15.85 | 15.64 | 15.81 | 3,514,837 | +0.02(+0.13%) |
Nov 16, 2006 | 15.78 | 15.84 | 15.72 | 15.79 | 2,137,465 | +0.11(+0.72%) |
Nov 15, 2006 | 15.97 | 15.99 | 15.64 | 15.68 | 3,057,506 | -0.35(-2.20%) |
Nov 14, 2006 | 16.07 | 16.12 | 15.72 | 16.03 | 4,177,266 | -0.01(-0.04%) |
Nov 13, 2006 | 15.87 | 16.12 | 15.83 | 16.04 | 3,518,375 | +0.25(+1.57%) |
Nov 10, 2006 | 15.89 | 15.95 | 15.71 | 15.79 | 3,875,351 | -0.07(-0.45%) |
Nov 09, 2006 | 15.87 | 15.94 | 15.83 | 15.86 | 3,977,971 | +0.03(+0.18%) |
Nov 08, 2006 | 15.49 | 15.84 | 15.32 | 15.83 | 4,689,374 | +0.28(+1.77%) |
Nov 07, 2006 | 15.86 | 15.87 | 15.42 | 15.56 | 5,379,404 | -0.44(-2.74%) |
Nov 06, 2006 | 15.60 | 16.01 | 15.44 | 15.99 | 9,882,789 | +0.52(+3.33%) |
Nov 03, 2006 | 15.68 | 15.70 | 15.40 | 15.48 | 2,398,191 | -0.01(-0.09%) |
Nov 02, 2006 | 15.54 | 15.66 | 15.37 | 15.49 | 2,736,058 | -0.09(-0.59%) |
Nov 01, 2006 | 15.58 | 15.68 | 15.47 | 15.59 | 2,641,081 | +0.05(+0.32%) |
Oct 31, 2006 | 15.37 | 15.56 | 15.27 | 15.54 | 3,151,633 | +0.22(+1.43%) |
Oct 30, 2006 | 15.40 | 15.45 | 15.20 | 15.32 | 2,019,417 | -0.04(-0.23%) |
Oct 27, 2006 | 15.26 | 15.51 | 15.14 | 15.35 | 2,238,245 | +0.05(+0.32%) |
Oct 26, 2006 | 15.38 | 15.43 | 15.17 | 15.30 | 2,330,957 | -0.09(-0.60%) |
Oct 25, 2006 | 15.47 | 15.54 | 15.34 | 15.39 | 2,524,590 | +0.01(+0.09%) |
Oct 24, 2006 | 15.38 | 15.50 | 15.28 | 15.38 | 3,411,084 | -0.10(-0.64%) |
Oct 23, 2006 | 15.37 | 15.62 | 15.30 | 15.48 | 4,657,951 | +0.12(+0.78%) |
Oct 20, 2006 | 15.22 | 15.37 | 15.13 | 15.36 | 2,977,391 | +0.18(+1.21%) |
Oct 19, 2006 | 14.99 | 15.18 | 14.99 | 15.18 | 2,102,504 | +0.12(+0.80%) |
Oct 18, 2006 | 14.96 | 15.11 | 14.91 | 15.06 | 3,100,960 | +0.15(+0.99%) |
Oct 17, 2006 | 14.77 | 14.95 | 14.74 | 14.91 | 2,020,408 | +0.06(+0.38%) |
Oct 16, 2006 | 14.67 | 14.85 | 14.48 | 14.85 | 2,536,763 | +0.18(+1.20%) |
Oct 13, 2006 | 14.73 | 14.76 | 14.53 | 14.67 | 2,104,344 | -0.08(-0.53%) |
Oct 12, 2006 | 14.91 | 14.92 | 14.68 | 14.75 | 2,340,016 | -0.13(-0.85%) |
Oct 11, 2006 | 14.76 | 15.01 | 14.68 | 14.88 | 4,539,054 | +0.12(+0.81%) |
Oct 10, 2006 | 14.49 | 14.77 | 14.41 | 14.76 | 3,498,559 | +0.25(+1.70%) |
Oct 09, 2006 | 14.33 | 14.53 | 14.33 | 14.51 | 2,358,417 | +0.13(+0.93%) |
Oct 06, 2006 | 14.54 | 14.54 | 14.31 | 14.38 | 3,002,445 | -0.16(-1.07%) |
Oct 05, 2006 | 14.51 | 14.65 | 14.48 | 14.53 | 2,992,112 | -0.06(-0.44%) |
Oct 04, 2006 | 14.62 | 14.67 | 14.49 | 14.60 | 2,773,143 | +0.02(+0.15%) |
Oct 03, 2006 | 14.31 | 14.65 | 14.14 | 14.57 | 4,397,934 | +0.30(+2.08%) |
Oct 02, 2006 | 14.41 | 14.48 | 14.23 | 14.28 | 3,935,083 | -0.13(-0.88%) |
Sep 29, 2006 | 14.59 | 14.68 | 14.37 | 14.41 | 3,169,468 | -0.14(-0.97%) |
Sep 28, 2006 | 14.66 | 14.75 | 14.51 | 14.55 | 2,892,323 | -0.08(-0.53%) |
Sep 27, 2006 | 14.57 | 14.65 | 14.45 | 14.62 | 2,634,712 | +0.00(+0.00%) |
Sep 26, 2006 | 14.53 | 14.65 | 14.40 | 14.62 | 2,501,801 | +0.05(+0.34%) |
Sep 25, 2006 | 14.38 | 14.77 | 14.33 | 14.57 | 3,806,560 | +0.35(+2.43%) |
Sep 22, 2006 | 14.43 | 14.43 | 14.17 | 14.23 | 3,109,311 | -0.16(-1.13%) |
Sep 21, 2006 | 14.46 | 14.55 | 14.30 | 14.39 | 2,661,464 | -0.09(-0.63%) |
Sep 20, 2006 | 14.50 | 14.63 | 14.43 | 14.48 | 1,543,969 | -0.02(-0.15%) |
Sep 19, 2006 | 14.40 | 14.59 | 14.33 | 14.50 | 3,566,217 | +0.08(+0.59%) |
Sep 18, 2006 | 14.50 | 14.54 | 14.33 | 14.42 | 2,213,617 | +0.09(+0.64%) |
Sep 15, 2006 | 14.56 | 14.64 | 14.26 | 14.33 | 3,544,844 | -0.16(-1.12%) |
Sep 14, 2006 | 14.41 | 14.65 | 14.36 | 14.49 | 2,492,884 | +0.03(+0.19%) |
Sep 13, 2006 | 14.17 | 14.50 | 13.99 | 14.46 | 2,832,874 | +0.24(+1.69%) |
Sep 12, 2006 | 14.20 | 14.40 | 14.14 | 14.22 | 3,539,607 | -0.11(-0.74%) |
Sep 11, 2006 | 14.38 | 14.51 | 14.17 | 14.33 | 3,025,517 | -0.12(-0.83%) |
Sep 08, 2006 | 14.59 | 14.62 | 14.37 | 14.45 | 2,000,309 | -0.08(-0.54%) |
Sep 07, 2006 | 14.67 | 14.72 | 14.38 | 14.53 | 4,000,759 | -0.14(-0.96%) |
Sep 06, 2006 | 14.84 | 14.97 | 14.55 | 14.67 | 3,246,751 | -0.28(-1.89%) |
Sep 05, 2006 | 14.97 | 15.18 | 14.84 | 14.95 | 3,171,732 | -0.01(-0.09%) |
Sep 01, 2006 | 14.96 | 15.01 | 14.87 | 14.96 | 2,064,428 | -0.04(-0.28%) |
Aug 31, 2006 | 14.84 | 15.08 | 14.84 | 15.01 | 2,837,121 | +0.16(+1.09%) |
Aug 30, 2006 | 14.77 | 14.89 | 14.59 | 14.84 | 1,906,889 | +0.15(+1.01%) |
Aug 29, 2006 | 14.74 | 14.91 | 14.62 | 14.70 | 3,597,782 | -0.08(-0.53%) |
Aug 28, 2006 | 14.65 | 14.87 | 14.65 | 14.77 | 2,314,396 | +0.15(+1.01%) |
Aug 25, 2006 | 14.51 | 14.68 | 14.50 | 14.62 | 1,822,953 | +0.08(+0.58%) |
Aug 24, 2006 | 14.72 | 14.73 | 14.40 | 14.54 | 1,638,521 | -0.13(-0.91%) |
Aug 23, 2006 | 14.74 | 14.76 | 14.43 | 14.67 | 1,593,509 | -0.05(-0.34%) |
Aug 22, 2006 | 14.59 | 14.73 | 14.50 | 14.72 | 1,750,482 | +0.13(+0.92%) |
Aug 21, 2006 | 14.40 | 14.69 | 14.27 | 14.59 | 2,231,168 | +0.11(+0.78%) |
Aug 18, 2006 | 14.28 | 14.53 | 14.14 | 14.48 | 3,185,037 | +0.22(+1.54%) |
Aug 17, 2006 | 14.34 | 14.35 | 14.02 | 14.26 | 3,051,561 | -0.18(-1.27%) |
Aug 16, 2006 | 14.37 | 14.45 | 14.15 | 14.44 | 5,128,304 | +0.03(+0.20%) |
Aug 15, 2006 | 14.52 | 14.72 | 14.33 | 14.41 | 3,344,983 | +0.16(+1.14%) |
Aug 14, 2006 | 14.27 | 14.39 | 14.22 | 14.25 | 2,248,861 | -0.04(-0.25%) |
Aug 11, 2006 | 14.39 | 14.41 | 14.24 | 14.29 | 2,292,598 | -0.18(-1.22%) |
Aug 10, 2006 | 14.55 | 14.60 | 14.33 | 14.46 | 3,563,386 | -0.10(-0.68%) |
Aug 09, 2006 | 14.45 | 14.77 | 14.35 | 14.56 | 4,590,293 | +0.22(+1.53%) |
Aug 08, 2006 | 14.15 | 14.59 | 14.07 | 14.34 | 4,745,001 | +0.16(+1.15%) |
Aug 07, 2006 | 13.96 | 14.63 | 13.60 | 14.18 | 14,550,791 | +1.29(+9.97%) |
Aug 04, 2006 | 14.14 | 14.19 | 12.89 | 12.89 | 8,158,068 | -1.08(-7.73%) |
Aug 03, 2006 | 13.95 | 14.02 | 13.85 | 13.97 | 2,583,897 | +0.02(+0.15%) |
Aug 02, 2006 | 14.07 | 14.18 | 13.88 | 13.95 | 3,280,014 | -0.08(-0.55%) |
Aug 01, 2006 | 13.98 | 14.12 | 13.88 | 14.03 | 3,525,311 | +0.00(+0.00%) |
Jul 31, 2006 | 13.95 | 14.20 | 13.88 | 14.03 | 2,810,227 | -0.01(-0.10%) |
Jul 28, 2006 | 14.12 | 14.19 | 14.00 | 14.04 | 2,969,890 | +0.03(+0.20%) |
Jul 27, 2006 | 14.17 | 14.35 | 13.97 | 14.02 | 4,040,250 | -0.16(-1.15%) |
Jul 26, 2006 | 14.49 | 14.51 | 14.04 | 14.18 | 6,040,984 | -0.30(-2.05%) |
Jul 25, 2006 | 14.36 | 14.55 | 14.36 | 14.48 | 4,066,436 | +0.03(+0.20%) |
Jul 24, 2006 | 14.25 | 14.54 | 14.21 | 14.45 | 5,043,661 | +0.20(+1.39%) |
Jul 21, 2006 | 14.00 | 14.28 | 14.02 | 14.25 | 4,934,813 | +0.25(+1.77%) |
Jul 20, 2006 | 13.95 | 14.13 | 13.85 | 14.00 | 2,761,111 | -0.01(-0.05%) |
Jul 19, 2006 | 13.90 | 14.04 | 13.85 | 14.01 | 4,400,623 | +0.24(+1.74%) |
Jul 18, 2006 | 13.95 | 14.06 | 13.60 | 13.77 | 5,219,742 | -0.18(-1.32%) |
Jul 17, 2006 | 13.67 | 13.99 | 13.64 | 13.95 | 4,465,026 | +0.19(+1.39%) |
Jul 14, 2006 | 13.60 | 13.80 | 13.40 | 13.76 | 3,334,367 | +0.22(+1.62%) |
Jul 13, 2006 | 13.59 | 13.75 | 13.48 | 13.54 | 4,235,299 | -0.06(-0.47%) |
Jul 12, 2006 | 13.97 | 14.02 | 13.56 | 13.61 | 4,736,933 | -0.25(-1.84%) |
Jul 11, 2006 | 13.80 | 13.92 | 13.66 | 13.86 | 4,765,384 | +0.11(+0.82%) |
Jul 10, 2006 | 13.64 | 13.83 | 13.61 | 13.75 | 4,231,902 | +0.13(+0.99%) |
Jul 07, 2006 | 13.42 | 13.64 | 13.25 | 13.61 | 7,489,694 | +0.20(+1.47%) |
Jul 06, 2006 | 13.37 | 13.42 | 13.30 | 13.42 | 3,156,587 | +0.09(+0.69%) |
Jul 05, 2006 | 13.14 | 13.42 | 13.07 | 13.32 | 4,936,936 | +0.18(+1.40%) |
Jul 03, 2006 | 13.18 | 13.18 | 12.97 | 13.14 | 1,450,974 | +0.11(+0.81%) |
Jun 30, 2006 | 13.14 | 13.26 | 13.01 | 13.03 | 3,681,010 | -0.06(-0.43%) |
Jun 29, 2006 | 12.86 | 13.13 | 12.77 | 13.09 | 3,251,563 | +0.33(+2.60%) |
Jun 28, 2006 | 12.67 | 12.91 | 12.60 | 12.76 | 4,724,760 | +0.06(+0.50%) |
Jun 27, 2006 | 12.38 | 12.77 | 12.38 | 12.70 | 8,541,512 | +0.34(+2.74%) |
Jun 26, 2006 | 12.12 | 12.39 | 12.07 | 12.36 | 3,351,636 | +0.17(+1.39%) |
Jun 23, 2006 | 12.30 | 12.42 | 12.12 | 12.19 | 2,909,733 | -0.18(-1.48%) |
Jun 22, 2006 | 12.34 | 12.40 | 12.19 | 12.37 | 2,803,433 | -0.02(-0.17%) |
Jun 21, 2006 | 12.17 | 12.47 | 12.17 | 12.39 | 3,442,507 | +0.23(+1.86%) |
Jun 20, 2006 | 11.83 | 12.24 | 11.77 | 12.17 | 4,897,445 | +0.22(+1.83%) |
Jun 19, 2006 | 12.34 | 12.36 | 11.86 | 11.95 | 4,621,999 | -0.42(-3.37%) |
Jun 16, 2006 | 12.39 | 12.50 | 12.29 | 12.36 | 4,093,896 | -0.05(-0.40%) |
Jun 15, 2006 | 12.66 | 12.66 | 12.21 | 12.41 | 5,811,116 | -0.21(-1.68%) |
Jun 14, 2006 | 12.72 | 12.87 | 12.54 | 12.62 | 4,041,241 | -0.10(-0.78%) |
Jun 13, 2006 | 12.89 | 12.93 | 12.67 | 12.72 | 5,400,778 | -0.22(-1.69%) |
Jun 12, 2006 | 12.97 | 13.11 | 12.91 | 12.94 | 3,022,969 | +0.01(+0.11%) |
Jun 09, 2006 | 12.84 | 13.06 | 12.74 | 12.93 | 2,567,478 | +0.00(+0.00%) |
Jun 08, 2006 | 13.13 | 13.13 | 12.84 | 12.93 | 5,270,415 | -0.24(-1.82%) |
Jun 07, 2006 | 13.17 | 13.30 | 13.01 | 13.17 | 3,669,120 | -0.04(-0.27%) |
Jun 06, 2006 | 13.21 | 13.25 | 13.01 | 13.20 | 3,410,235 | +0.07(+0.54%) |
Jun 05, 2006 | 13.25 | 13.32 | 13.05 | 13.13 | 3,132,241 | -0.12(-0.91%) |
Jun 02, 2006 | 13.14 | 13.28 | 12.86 | 13.25 | 3,157,436 | +0.11(+0.86%) |
Jun 01, 2006 | 13.06 | 13.16 | 12.82 | 13.14 | 4,109,324 | +0.14(+1.09%) |
May 31, 2006 | 12.79 | 13.07 | 12.76 | 13.00 | 7,106,108 | +0.32(+2.51%) |
May 30, 2006 | 12.63 | 12.84 | 12.55 | 12.68 | 2,220,411 | -0.04(-0.28%) |
May 26, 2006 | 12.63 | 12.77 | 12.62 | 12.72 | 2,438,814 | +0.14(+1.12%) |
May 25, 2006 | 12.57 | 12.60 | 12.37 | 12.58 | 3,944,425 | +0.11(+0.91%) |
May 24, 2006 | 12.53 | 12.74 | 12.31 | 12.46 | 3,404,998 | -0.12(-0.95%) |
May 23, 2006 | 12.74 | 12.91 | 12.50 | 12.58 | 4,828,088 | -0.16(-1.22%) |
May 22, 2006 | 12.62 | 12.93 | 12.62 | 12.74 | 5,396,673 | +0.13(+1.01%) |
May 19, 2006 | 12.93 | 13.01 | 12.48 | 12.61 | 5,909,206 | -0.15(-1.16%) |
May 18, 2006 | 12.72 | 12.94 | 12.70 | 12.76 | 3,410,094 | +0.08(+0.61%) |
May 17, 2006 | 12.74 | 12.87 | 12.41 | 12.68 | 4,503,101 | -0.16(-1.21%) |
May 16, 2006 | 12.89 | 13.07 | 12.81 | 12.84 | 4,369,908 | -0.06(-0.44%) |
May 15, 2006 | 12.89 | 12.92 | 12.72 | 12.89 | 4,212,652 | +0.05(+0.39%) |
May 12, 2006 | 12.86 | 12.89 | 12.75 | 12.84 | 8,640,735 | +0.39(+3.12%) |
May 11, 2006 | 12.47 | 12.50 | 12.22 | 12.46 | 2,974,136 | -0.09(-0.73%) |
May 10, 2006 | 12.53 | 12.60 | 12.43 | 12.55 | 2,896,145 | -0.01(-0.11%) |
May 09, 2006 | 12.44 | 12.62 | 12.36 | 12.56 | 4,166,650 | +0.02(+0.17%) |
May 08, 2006 | 12.54 | 12.77 | 12.26 | 12.54 | 9,383,986 | +0.30(+2.42%) |
May 05, 2006 | 11.87 | 12.30 | 11.86 | 12.24 | 4,881,733 | +0.52(+4.46%) |
May 04, 2006 | 11.77 | 11.92 | 11.67 | 11.72 | 2,372,147 | +0.00(+0.00%) |
May 03, 2006 | 11.76 | 11.85 | 11.66 | 11.72 | 3,704,506 | -0.07(-0.60%) |
May 02, 2006 | 11.95 | 11.95 | 11.67 | 11.79 | 3,222,688 | -0.08(-0.71%) |
May 01, 2006 | 12.00 | 12.06 | 11.76 | 11.88 | 3,975,706 | -0.11(-0.94%) |
Apr 28, 2006 | 11.73 | 12.01 | 11.66 | 11.99 | 4,098,850 | +0.24(+2.04%) |
Apr 27, 2006 | 11.64 | 11.80 | 11.52 | 11.75 | 2,499,112 | +0.16(+1.34%) |
Apr 26, 2006 | 11.73 | 11.80 | 11.52 | 11.59 | 1,986,862 | -0.13(-1.09%) |
Apr 25, 2006 | 11.80 | 11.81 | 11.64 | 11.72 | 1,855,933 | -0.08(-0.66%) |
Apr 24, 2006 | 11.76 | 11.86 | 11.62 | 11.80 | 1,393,224 | +0.07(+0.60%) |
Apr 21, 2006 | 11.81 | 11.96 | 11.61 | 11.73 | 1,725,854 | -0.08(-0.72%) |
Apr 20, 2006 | 11.65 | 11.93 | 11.61 | 11.81 | 1,575,816 | +0.08(+0.72%) |
Apr 19, 2006 | 11.92 | 11.98 | 11.66 | 11.73 | 3,799,341 | -0.20(-1.72%) |
Apr 18, 2006 | 11.92 | 12.03 | 11.82 | 11.93 | 4,161,696 | +0.08(+0.71%) |
Apr 17, 2006 | 11.70 | 11.86 | 11.70 | 11.85 | 2,352,896 | +0.10(+0.84%) |
Apr 13, 2006 | 11.59 | 11.75 | 11.54 | 11.75 | 2,679,157 | +0.16(+1.40%) |
Apr 12, 2006 | 11.71 | 11.73 | 11.48 | 11.59 | 3,076,331 | -0.18(-1.56%) |
Apr 11, 2006 | 11.96 | 11.99 | 11.69 | 11.77 | 4,170,613 | -0.12(-1.01%) |
Apr 10, 2006 | 11.87 | 12.09 | 11.73 | 11.89 | 4,150,797 | +0.28(+2.43%) |
Apr 07, 2006 | 11.83 | 11.89 | 11.41 | 11.61 | 4,156,034 | -0.29(-2.44%) |
Apr 06, 2006 | 11.97 | 12.02 | 11.76 | 11.90 | 2,295,146 | -0.11(-0.94%) |
Apr 05, 2006 | 12.15 | 12.25 | 11.93 | 12.01 | 3,159,276 | -0.09(-0.76%) |
Apr 04, 2006 | 12.09 | 12.29 | 11.88 | 12.10 | 5,388,322 | +0.32(+2.70%) |
Apr 03, 2006 | 12.08 | 12.09 | 11.73 | 11.78 | 2,872,648 | -0.27(-2.23%) |
Mar 31, 2006 | 11.92 | 12.09 | 11.85 | 12.05 | 2,754,459 | +0.10(+0.83%) |
Mar 30, 2006 | 11.91 | 12.12 | 11.91 | 11.95 | 1,801,014 | -0.03(-0.24%) |
Mar 29, 2006 | 11.86 | 12.14 | 11.81 | 11.98 | 1,463,713 | +0.10(+0.83%) |
Mar 28, 2006 | 11.96 | 12.01 | 11.77 | 11.88 | 1,984,456 | -0.08(-0.65%) |
Mar 27, 2006 | 11.88 | 11.96 | 11.76 | 11.96 | 1,908,022 | +0.05(+0.42%) |
Mar 24, 2006 | 12.02 | 12.09 | 11.88 | 11.91 | 1,207,234 | -0.11(-0.94%) |
Mar 23, 2006 | 11.98 | 12.08 | 11.90 | 12.02 | 1,464,137 | -0.02(-0.18%) |
Mar 22, 2006 | 11.66 | 12.08 | 11.66 | 12.05 | 2,266,979 | +0.08(+0.65%) |
Mar 21, 2006 | 12.09 | 12.19 | 11.92 | 11.97 | 2,836,555 | -0.14(-1.17%) |
Mar 20, 2006 | 12.45 | 12.45 | 12.07 | 12.11 | 2,865,147 | -0.30(-2.45%) |
Mar 17, 2006 | 12.48 | 12.48 | 12.31 | 12.41 | 4,931,982 | -0.01(-0.06%) |
Mar 16, 2006 | 12.26 | 12.43 | 12.23 | 12.42 | 2,757,714 | +0.23(+1.85%) |
Mar 15, 2006 | 11.97 | 12.29 | 11.96 | 12.19 | 3,209,383 | +0.19(+1.59%) |
Mar 14, 2006 | 12.02 | 12.10 | 11.94 | 12.00 | 2,379,507 | -0.06(-0.53%) |
Mar 13, 2006 | 12.18 | 12.21 | 12.01 | 12.07 | 1,959,544 | -0.10(-0.81%) |
Mar 10, 2006 | 12.18 | 12.22 | 12.01 | 12.17 | 2,067,542 | -0.05(-0.40%) |
Mar 09, 2006 | 12.09 | 12.29 | 12.00 | 12.22 | 2,437,540 | +0.13(+1.11%) |
Mar 08, 2006 | 12.12 | 12.19 | 11.90 | 12.08 | 2,179,080 | -0.02(-0.18%) |
Mar 07, 2006 | 11.95 | 12.17 | 11.95 | 12.10 | 2,213,333 | +0.10(+0.82%) |
Mar 06, 2006 | 12.29 | 12.29 | 11.86 | 12.00 | 1,660,318 | -0.23(-1.85%) |
Mar 03, 2006 | 12.11 | 12.31 | 12.07 | 12.23 | 2,009,934 | +0.12(+0.99%) |
Mar 02, 2006 | 12.19 | 12.29 | 12.04 | 12.11 | 2,505,482 | -0.25(-2.06%) |
Mar 01, 2006 | 12.20 | 12.41 | 12.02 | 12.36 | 2,499,254 | +0.14(+1.16%) |
Feb 28, 2006 | 12.48 | 12.41 | 12.17 | 12.22 | 3,703,799 | -0.25(-2.04%) |
Feb 27, 2006 | 12.47 | 12.55 | 12.27 | 12.48 | 3,343,992 | +0.06(+0.45%) |
Feb 24, 2006 | 12.26 | 12.45 | 12.22 | 12.42 | 2,081,414 | +0.13(+1.03%) |
Feb 23, 2006 | 12.28 | 12.36 | 12.24 | 12.29 | 1,559,822 | -0.01(-0.12%) |
Feb 22, 2006 | 12.40 | 12.43 | 12.19 | 12.31 | 1,747,793 | -0.05(-0.40%) |
Feb 21, 2006 | 12.50 | 12.60 | 12.34 | 12.36 | 1,887,922 | -0.16(-1.24%) |
Feb 17, 2006 | 12.29 | 12.53 | 12.24 | 12.51 | 3,389,570 | +0.17(+1.37%) |
Feb 16, 2006 | 12.05 | 12.37 | 12.01 | 12.34 | 3,830,481 | +0.25(+2.10%) |
Feb 15, 2006 | 11.93 | 12.13 | 11.92 | 12.09 | 2,923,038 | +0.14(+1.18%) |
Feb 14, 2006 | 12.01 | 12.02 | 11.78 | 11.95 | 5,130,852 | -0.03(-0.24%) |
Feb 13, 2006 | 12.10 | 12.13 | 11.87 | 11.97 | 1,904,624 | -0.16(-1.28%) |
Feb 10, 2006 | 12.05 | 12.15 | 11.84 | 12.13 | 4,572,883 | +0.00(+0.00%) |
Feb 09, 2006 | 12.17 | 12.21 | 12.01 | 12.13 | 3,620,995 | -0.06(-0.46%) |
Feb 08, 2006 | 12.24 | 12.24 | 12.05 | 12.19 | 3,125,023 | +0.05(+0.41%) |
Feb 07, 2006 | 12.17 | 12.38 | 12.12 | 12.14 | 3,334,084 | -0.04(-0.35%) |
Feb 06, 2006 | 12.20 | 12.26 | 12.09 | 12.18 | 2,320,341 | -0.06(-0.46%) |
Feb 03, 2006 | 12.08 | 12.31 | 12.01 | 12.24 | 6,132,139 | +0.16(+1.29%) |
Feb 02, 2006 | 12.10 | 12.12 | 11.97 | 12.08 | 4,324,331 | -0.04(-0.29%) |