Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 19.27 | 19.35 | 19.20 | 19.32 | 2,430,094 | +0.30(+1.59%) |
Oct 30, 2006 | 19.09 | 19.09 | 18.85 | 19.02 | 3,186,232 | -0.05(-0.24%) |
Oct 27, 2006 | 19.19 | 19.21 | 19.02 | 19.06 | 4,755,206 | -0.40(-2.03%) |
Oct 26, 2006 | 19.39 | 19.50 | 19.35 | 19.46 | 3,221,669 | +0.13(+0.68%) |
Oct 25, 2006 | 19.28 | 19.38 | 19.23 | 19.33 | 3,064,860 | +0.05(+0.26%) |
Oct 24, 2006 | 19.22 | 19.29 | 19.14 | 19.28 | 2,805,727 | +0.09(+0.47%) |
Oct 23, 2006 | 19.19 | 19.22 | 19.00 | 19.19 | 2,240,949 | +0.01(+0.05%) |
Oct 20, 2006 | 19.21 | 19.25 | 19.14 | 19.18 | 2,198,424 | +0.01(+0.06%) |
Oct 19, 2006 | 19.11 | 19.19 | 19.07 | 19.17 | 1,841,396 | +0.04(+0.21%) |
Oct 18, 2006 | 19.08 | 19.24 | 19.03 | 19.13 | 1,913,599 | +0.19(+1.01%) |
Oct 17, 2006 | 19.05 | 19.07 | 18.79 | 18.94 | 2,466,860 | -0.15(-0.80%) |
Oct 16, 2006 | 19.04 | 19.15 | 18.97 | 19.09 | 2,268,856 | +0.10(+0.55%) |
Oct 13, 2006 | 18.94 | 19.04 | 18.91 | 18.99 | 2,381,368 | -0.02(-0.12%) |
Oct 12, 2006 | 18.85 | 19.06 | 18.76 | 19.01 | 3,182,245 | +0.36(+1.94%) |
Oct 11, 2006 | 18.59 | 18.72 | 18.56 | 18.65 | 1,519,362 | +0.08(+0.43%) |
Oct 10, 2006 | 18.51 | 18.59 | 18.47 | 18.57 | 1,584,478 | +0.18(+0.97%) |
Oct 09, 2006 | 18.53 | 18.53 | 18.27 | 18.39 | 1,815,261 | -0.15(-0.81%) |
Oct 06, 2006 | 18.51 | 18.58 | 18.40 | 18.54 | 1,580,934 | -0.18(-0.94%) |
Oct 05, 2006 | 18.63 | 18.74 | 18.58 | 18.71 | 1,505,630 | +0.04(+0.22%) |
Oct 04, 2006 | 18.36 | 18.67 | 18.31 | 18.67 | 1,705,850 | +0.28(+1.50%) |
Oct 03, 2006 | 18.38 | 18.48 | 18.27 | 18.40 | 2,929,313 | +0.02(+0.13%) |
Oct 02, 2006 | 18.41 | 18.49 | 18.33 | 18.37 | 2,037,629 | +0.01(+0.05%) |
Sep 29, 2006 | 18.38 | 18.43 | 18.31 | 18.36 | 2,059,777 | -0.05(-0.27%) |
Sep 28, 2006 | 18.44 | 18.50 | 18.34 | 18.41 | 1,960,110 | +0.07(+0.39%) |
Sep 27, 2006 | 18.35 | 18.38 | 18.26 | 18.34 | 2,310,937 | +0.11(+0.62%) |
Sep 26, 2006 | 18.20 | 18.24 | 18.00 | 18.23 | 2,222,344 | -0.23(-1.22%) |
Sep 25, 2006 | 18.32 | 18.47 | 18.14 | 18.46 | 1,938,848 | +0.24(+1.30%) |
Sep 22, 2006 | 18.34 | 18.34 | 18.11 | 18.22 | 2,415,476 | -0.07(-0.37%) |
Sep 21, 2006 | 18.53 | 18.53 | 18.26 | 18.29 | 2,144,826 | -0.09(-0.49%) |
Sep 20, 2006 | 18.32 | 18.40 | 18.28 | 18.38 | 2,760,544 | +0.43(+2.39%) |
Sep 19, 2006 | 18.23 | 18.23 | 17.83 | 17.95 | 2,325,998 | -0.23(-1.25%) |
Sep 18, 2006 | 18.10 | 18.23 | 18.03 | 18.18 | 1,788,241 | +0.22(+1.23%) |
Sep 15, 2006 | 17.95 | 18.00 | 17.87 | 17.95 | 1,451,589 | +0.06(+0.35%) |
Sep 14, 2006 | 17.96 | 17.96 | 17.82 | 17.89 | 1,538,853 | -0.20(-1.10%) |
Sep 13, 2006 | 17.89 | 18.11 | 17.88 | 18.09 | 2,112,490 | +0.20(+1.12%) |
Sep 12, 2006 | 17.76 | 17.91 | 17.71 | 17.89 | 2,209,941 | +0.32(+1.82%) |
Sep 11, 2006 | 17.72 | 17.72 | 17.45 | 17.57 | 3,357,658 | -0.31(-1.74%) |
Sep 08, 2006 | 17.82 | 17.89 | 17.80 | 17.88 | 979,833 | +0.09(+0.51%) |
Sep 07, 2006 | 17.72 | 17.88 | 17.65 | 17.79 | 2,215,700 | -0.07(-0.38%) |
Sep 06, 2006 | 17.96 | 18.04 | 17.82 | 17.86 | 1,876,833 | -0.35(-1.91%) |
Sep 05, 2006 | 18.21 | 18.22 | 18.09 | 18.20 | 2,234,304 | +0.14(+0.79%) |
Sep 01, 2006 | 17.96 | 18.06 | 17.95 | 18.06 | 1,615,928 | +0.18(+0.98%) |
Aug 31, 2006 | 17.98 | 17.98 | 17.84 | 17.89 | 1,108,293 | -0.06(-0.31%) |
Aug 30, 2006 | 18.04 | 18.04 | 17.85 | 17.94 | 1,182,268 | +0.09(+0.48%) |
Aug 29, 2006 | 17.81 | 18.12 | 17.71 | 17.86 | 1,979,601 | +0.17(+0.96%) |
Aug 28, 2006 | 17.62 | 17.72 | 17.60 | 17.69 | 1,618,586 | -0.01(-0.04%) |
Aug 25, 2006 | 17.63 | 17.78 | 17.63 | 17.69 | 1,851,584 | -0.05(-0.25%) |
Aug 24, 2006 | 17.76 | 17.77 | 17.65 | 17.74 | 1,656,238 | -0.05(-0.27%) |
Aug 23, 2006 | 17.92 | 17.98 | 17.69 | 17.79 | 2,456,229 | -0.25(-1.39%) |
Aug 22, 2006 | 17.95 | 18.08 | 17.95 | 18.04 | 1,395,333 | +0.12(+0.69%) |
Aug 21, 2006 | 17.87 | 17.94 | 17.83 | 17.91 | 1,366,983 | -0.24(-1.31%) |
Aug 18, 2006 | 18.15 | 18.18 | 18.00 | 18.15 | 1,883,035 | -0.05(-0.27%) |
Aug 17, 2006 | 18.53 | 18.53 | 18.11 | 18.20 | 2,211,713 | -0.32(-1.74%) |
Aug 16, 2006 | 18.56 | 18.58 | 18.43 | 18.52 | 2,093,885 | +0.09(+0.49%) |
Aug 15, 2006 | 18.28 | 18.45 | 18.22 | 18.43 | 2,003,964 | +0.32(+1.74%) |
Aug 14, 2006 | 18.17 | 18.27 | 18.08 | 18.12 | 1,409,950 | +0.06(+0.34%) |
Aug 11, 2006 | 18.01 | 18.06 | 17.94 | 18.06 | 1,095,004 | -0.00(-0.01%) |
Aug 10, 2006 | 18.04 | 18.06 | 17.92 | 18.06 | 1,801,530 | +0.16(+0.87%) |
Aug 09, 2006 | 18.05 | 18.14 | 17.89 | 17.90 | 2,590,890 | +0.21(+1.21%) |
Aug 08, 2006 | 17.63 | 17.81 | 17.63 | 17.69 | 1,842,282 | +0.02(+0.14%) |
Aug 07, 2006 | 17.63 | 17.70 | 17.54 | 17.66 | 1,451,146 | +0.12(+0.69%) |
Aug 04, 2006 | 17.78 | 17.86 | 17.49 | 17.54 | 1,687,245 | -0.15(-0.83%) |
Aug 03, 2006 | 17.33 | 17.78 | 17.33 | 17.69 | 1,181,382 | +0.05(+0.29%) |
Aug 02, 2006 | 17.61 | 17.75 | 17.58 | 17.64 | 1,426,783 | +0.23(+1.32%) |
Aug 01, 2006 | 17.36 | 17.60 | 17.35 | 17.41 | 4,618,331 | -0.35(-1.97%) |
Jul 31, 2006 | 17.61 | 17.81 | 17.60 | 17.76 | 1,736,857 | -0.16(-0.88%) |
Jul 28, 2006 | 17.78 | 18.00 | 17.75 | 17.91 | 2,694,986 | +0.21(+1.21%) |
Jul 27, 2006 | 17.75 | 17.79 | 17.59 | 17.70 | 2,080,153 | +0.27(+1.55%) |
Jul 26, 2006 | 17.39 | 17.53 | 17.34 | 17.43 | 2,081,039 | -0.12(-0.67%) |
Jul 25, 2006 | 17.43 | 17.63 | 17.35 | 17.55 | 3,213,695 | -0.09(-0.50%) |
Jul 24, 2006 | 17.34 | 17.65 | 17.34 | 17.63 | 2,417,248 | +0.54(+3.18%) |
Jul 21, 2006 | 17.33 | 17.35 | 16.99 | 17.09 | 1,778,496 | -0.07(-0.42%) |
Jul 20, 2006 | 17.47 | 17.50 | 17.11 | 17.16 | 1,948,150 | -0.25(-1.44%) |
Jul 19, 2006 | 16.83 | 17.45 | 16.82 | 17.41 | 4,821,651 | +0.68(+4.09%) |
Jul 18, 2006 | 16.79 | 16.88 | 16.56 | 16.73 | 1,978,715 | +0.15(+0.90%) |
Jul 17, 2006 | 16.71 | 16.81 | 16.50 | 16.58 | 3,260,206 | -0.24(-1.42%) |
Jul 14, 2006 | 16.78 | 16.85 | 16.60 | 16.82 | 2,808,384 | +0.02(+0.11%) |
Jul 13, 2006 | 17.01 | 17.07 | 16.75 | 16.80 | 5,494,068 | -0.56(-3.23%) |
Jul 12, 2006 | 17.57 | 17.57 | 17.32 | 17.36 | 1,661,996 | -0.22(-1.25%) |
Jul 11, 2006 | 17.52 | 17.60 | 17.32 | 17.58 | 1,871,075 | +0.05(+0.26%) |
Jul 10, 2006 | 17.61 | 17.70 | 17.43 | 17.53 | 2,929,756 | +0.26(+1.53%) |
Jul 07, 2006 | 17.48 | 17.53 | 17.19 | 17.27 | 2,120,020 | -0.33(-1.89%) |
Jul 06, 2006 | 17.50 | 17.62 | 17.48 | 17.60 | 1,467,979 | +0.46(+2.67%) |
Jul 05, 2006 | 17.17 | 17.25 | 16.99 | 17.14 | 2,948,361 | -0.47(-2.64%) |
Jul 03, 2006 | 17.53 | 17.68 | 17.49 | 17.61 | 5,125,966 | +0.27(+1.56%) |
Jun 30, 2006 | 17.45 | 17.47 | 17.26 | 17.34 | 3,661,974 | -0.09(-0.52%) |
Jun 29, 2006 | 16.80 | 17.43 | 16.79 | 17.43 | 5,082,113 | +0.76(+4.54%) |
Jun 28, 2006 | 16.46 | 16.67 | 16.45 | 16.67 | 2,038,515 | +0.39(+2.41%) |
Jun 27, 2006 | 16.43 | 16.59 | 16.22 | 16.28 | 2,048,260 | -0.06(-0.39%) |
Jun 26, 2006 | 16.31 | 16.36 | 16.25 | 16.34 | 800,876 | +0.04(+0.22%) |
Jun 23, 2006 | 16.14 | 16.33 | 16.04 | 16.31 | 801,762 | +0.15(+0.95%) |
Jun 22, 2006 | 16.13 | 16.16 | 15.92 | 16.15 | 3,199,078 | -0.05(-0.29%) |
Jun 21, 2006 | 15.85 | 16.32 | 15.84 | 16.20 | 2,789,337 | +0.46(+2.96%) |
Jun 20, 2006 | 15.73 | 15.95 | 15.67 | 15.73 | 1,541,953 | +0.01(+0.07%) |
Jun 19, 2006 | 16.03 | 16.10 | 15.60 | 15.72 | 3,405,498 | -0.32(-1.98%) |
Jun 16, 2006 | 16.11 | 16.13 | 15.96 | 16.04 | 3,888,771 | +0.01(+0.08%) |
Jun 15, 2006 | 15.58 | 16.11 | 15.55 | 16.03 | 3,886,999 | +0.70(+4.57%) |
Jun 14, 2006 | 15.02 | 15.33 | 14.97 | 15.33 | 5,041,360 | +0.45(+3.02%) |
Jun 13, 2006 | 15.02 | 15.24 | 14.72 | 14.88 | 5,663,723 | -0.58(-3.78%) |
Jun 12, 2006 | 15.82 | 15.90 | 15.20 | 15.46 | 2,484,578 | -0.36(-2.25%) |
Jun 09, 2006 | 16.03 | 16.13 | 15.78 | 15.82 | 4,449,119 | -0.23(-1.43%) |
Jun 08, 2006 | 16.03 | 16.20 | 15.47 | 16.05 | 8,663,468 | -0.49(-2.95%) |
Jun 07, 2006 | 16.71 | 16.96 | 16.54 | 16.54 | 4,553,215 | -0.19(-1.13%) |
Jun 06, 2006 | 16.88 | 16.91 | 16.38 | 16.73 | 4,643,137 | +0.36(+2.21%) |
Jun 05, 2006 | 17.01 | 17.03 | 16.33 | 16.37 | 4,354,325 | -0.53(-3.14%) |
Jun 02, 2006 | 16.79 | 16.96 | 16.71 | 16.90 | 2,331,313 | +0.19(+1.16%) |
Jun 01, 2006 | 16.41 | 16.79 | 16.33 | 16.70 | 2,896,091 | +0.16(+0.98%) |
May 31, 2006 | 16.42 | 16.59 | 16.39 | 16.54 | 1,925,559 | +0.29(+1.76%) |
May 30, 2006 | 16.77 | 16.77 | 16.25 | 16.25 | 3,527,313 | -0.64(-3.79%) |
May 26, 2006 | 16.89 | 16.96 | 16.70 | 16.90 | 2,488,565 | -0.09(-0.55%) |
May 25, 2006 | 16.48 | 17.01 | 16.48 | 16.99 | 2,589,118 | +0.49(+2.94%) |
May 24, 2006 | 16.72 | 16.86 | 16.00 | 16.50 | 4,969,157 | -0.23(-1.35%) |
May 23, 2006 | 16.82 | 17.14 | 16.71 | 16.73 | 4,599,283 | +0.26(+1.55%) |
May 22, 2006 | 16.43 | 16.59 | 16.14 | 16.47 | 10,094,238 | -1.17(-6.63%) |
May 19, 2006 | 17.54 | 17.72 | 17.18 | 17.64 | 2,877,044 | +0.35(+2.04%) |
May 18, 2006 | 17.40 | 17.63 | 17.29 | 17.29 | 3,285,898 | -0.15(-0.88%) |
May 17, 2006 | 17.90 | 18.05 | 17.37 | 17.44 | 5,149,000 | -0.57(-3.15%) |
May 16, 2006 | 17.80 | 18.04 | 17.72 | 18.01 | 2,819,901 | +0.13(+0.73%) |
May 15, 2006 | 17.79 | 18.02 | 17.62 | 17.88 | 5,117,550 | -0.29(-1.62%) |
May 12, 2006 | 18.33 | 18.49 | 18.03 | 18.17 | 4,737,931 | -0.14(-0.76%) |
May 11, 2006 | 18.74 | 18.76 | 18.29 | 18.31 | 2,500,968 | -0.29(-1.55%) |
May 10, 2006 | 18.66 | 18.68 | 18.50 | 18.60 | 2,713,590 | -0.24(-1.26%) |
May 09, 2006 | 18.71 | 18.90 | 18.66 | 18.84 | 3,253,562 | -0.06(-0.33%) |
May 08, 2006 | 18.84 | 18.94 | 18.68 | 18.90 | 2,991,771 | +0.38(+2.04%) |
May 05, 2006 | 18.47 | 18.54 | 18.40 | 18.53 | 1,882,592 | +0.17(+0.93%) |
May 04, 2006 | 18.29 | 18.36 | 18.24 | 18.35 | 1,729,770 | +0.25(+1.40%) |
May 03, 2006 | 18.28 | 18.29 | 18.01 | 18.10 | 2,295,433 | -0.12(-0.67%) |
May 02, 2006 | 18.05 | 18.24 | 18.02 | 18.22 | 3,186,232 | +0.41(+2.31%) |
May 01, 2006 | 17.83 | 17.95 | 17.78 | 17.81 | 2,510,270 | +0.07(+0.38%) |
Apr 28, 2006 | 17.61 | 17.79 | 17.50 | 17.74 | 2,142,168 | +0.46(+2.68%) |
Apr 27, 2006 | 17.39 | 17.42 | 17.04 | 17.28 | 4,131,072 | -0.39(-2.22%) |
Apr 26, 2006 | 17.68 | 17.75 | 17.65 | 17.67 | 2,613,038 | +0.15(+0.84%) |
Apr 25, 2006 | 17.61 | 17.73 | 17.50 | 17.53 | 3,580,912 | -0.46(-2.54%) |
Apr 24, 2006 | 18.06 | 18.06 | 17.96 | 17.98 | 2,898,749 | -0.45(-2.44%) |
Apr 21, 2006 | 18.38 | 18.51 | 18.36 | 18.43 | 2,832,747 | +0.10(+0.54%) |
Apr 20, 2006 | 18.41 | 18.45 | 18.18 | 18.33 | 3,135,734 | -0.01(-0.06%) |
Apr 19, 2006 | 18.22 | 18.34 | 18.02 | 18.34 | 3,040,940 | +0.19(+1.06%) |
Apr 18, 2006 | 17.97 | 18.15 | 17.91 | 18.15 | 5,545,452 | +0.62(+3.55%) |
Apr 17, 2006 | 17.37 | 17.53 | 17.36 | 17.53 | 3,590,214 | +0.23(+1.30%) |
Apr 13, 2006 | 17.18 | 17.32 | 17.20 | 17.30 | 989,579 | +0.12(+0.72%) |
Apr 12, 2006 | 17.18 | 17.19 | 17.13 | 17.18 | 2,161,216 | -0.03(-0.17%) |
Apr 11, 2006 | 17.50 | 17.55 | 17.19 | 17.21 | 2,059,334 | -0.32(-1.80%) |
Apr 10, 2006 | 17.47 | 17.53 | 17.41 | 17.53 | 1,759,891 | +0.19(+1.11%) |
Apr 07, 2006 | 17.61 | 17.62 | 17.27 | 17.33 | 2,993,100 | -0.24(-1.37%) |
Apr 06, 2006 | 17.64 | 17.64 | 17.47 | 17.57 | 2,258,224 | +0.14(+0.78%) |
Apr 05, 2006 | 17.33 | 17.66 | 17.29 | 17.44 | 1,532,208 | +0.11(+0.65%) |
Apr 04, 2006 | 17.18 | 17.65 | 17.16 | 17.33 | 1,373,627 | +0.23(+1.37%) |
Apr 03, 2006 | 17.13 | 17.20 | 17.07 | 17.09 | 2,463,759 | +0.32(+1.92%) |
Mar 31, 2006 | 16.84 | 16.84 | 16.68 | 16.77 | 1,183,153 | -0.06(-0.36%) |
Mar 30, 2006 | 16.81 | 16.93 | 16.76 | 16.83 | 1,073,299 | +0.17(+1.04%) |
Mar 29, 2006 | 16.62 | 16.71 | 16.57 | 16.66 | 1,771,851 | +0.10(+0.63%) |
Mar 28, 2006 | 16.69 | 16.71 | 16.42 | 16.55 | 1,561,887 | -0.19(-1.16%) |
Mar 27, 2006 | 16.80 | 16.83 | 16.70 | 16.75 | 1,415,266 | +0.13(+0.80%) |
Mar 24, 2006 | 16.54 | 16.65 | 16.54 | 16.61 | 1,394,447 | +0.08(+0.46%) |
Mar 23, 2006 | 16.50 | 16.60 | 16.45 | 16.54 | 885,482 | +0.12(+0.70%) |
Mar 22, 2006 | 16.27 | 16.46 | 16.23 | 16.42 | 1,788,684 | +0.02(+0.15%) |
Mar 21, 2006 | 16.55 | 16.63 | 16.36 | 16.40 | 1,789,570 | +0.08(+0.48%) |
Mar 20, 2006 | 16.41 | 16.43 | 16.29 | 16.32 | 1,903,854 | +0.05(+0.32%) |
Mar 17, 2006 | 16.29 | 16.29 | 16.20 | 16.27 | 1,123,796 | +0.02(+0.14%) |
Mar 16, 2006 | 16.24 | 16.36 | 16.19 | 16.24 | 2,568,741 | -0.09(-0.58%) |
Mar 15, 2006 | 16.25 | 16.34 | 16.17 | 16.34 | 1,606,626 | +0.13(+0.79%) |
Mar 14, 2006 | 15.97 | 16.21 | 15.95 | 16.21 | 1,797,100 | +0.25(+1.56%) |
Mar 13, 2006 | 16.00 | 16.03 | 15.95 | 15.96 | 2,461,544 | +0.14(+0.86%) |
Mar 10, 2006 | 15.71 | 15.84 | 15.69 | 15.83 | 792,903 | +0.10(+0.65%) |
Mar 09, 2006 | 15.83 | 15.93 | 15.72 | 15.72 | 1,180,496 | -0.06(-0.40%) |
Mar 08, 2006 | 15.71 | 15.81 | 15.58 | 15.79 | 3,654,443 | -0.21(-1.34%) |
Mar 07, 2006 | 16.10 | 16.20 | 15.87 | 16.00 | 3,344,812 | -0.41(-2.50%) |
Mar 06, 2006 | 16.66 | 16.69 | 16.39 | 16.41 | 1,739,958 | -0.19(-1.17%) |
Mar 03, 2006 | 16.59 | 16.69 | 16.53 | 16.61 | 2,535,076 | +0.06(+0.34%) |
Mar 02, 2006 | 16.56 | 16.56 | 16.43 | 16.55 | 1,681,487 | +0.04(+0.25%) |
Mar 01, 2006 | 16.42 | 16.53 | 16.40 | 16.51 | 1,427,669 | +0.12(+0.73%) |
Feb 28, 2006 | 16.62 | 16.55 | 16.30 | 16.39 | 2,311,380 | -0.23(-1.41%) |
Feb 27, 2006 | 16.70 | 16.70 | 16.58 | 16.62 | 1,740,401 | -0.04(-0.23%) |
Feb 24, 2006 | 16.62 | 16.71 | 16.58 | 16.66 | 1,368,312 | -0.04(-0.26%) |
Feb 23, 2006 | 16.81 | 16.81 | 16.68 | 16.71 | 2,071,294 | -0.11(-0.63%) |
Feb 22, 2006 | 16.69 | 16.84 | 16.61 | 16.81 | 2,048,703 | +0.35(+2.13%) |
Feb 21, 2006 | 16.48 | 16.55 | 16.45 | 16.46 | 2,870,399 | +0.29(+1.77%) |
Feb 17, 2006 | 16.19 | 16.24 | 16.11 | 16.18 | 1,404,635 | -0.02(-0.13%) |
Feb 16, 2006 | 16.02 | 16.20 | 15.99 | 16.20 | 1,831,651 | +0.01(+0.08%) |
Feb 15, 2006 | 16.25 | 16.25 | 16.13 | 16.18 | 1,384,259 | -0.05(-0.31%) |
Feb 14, 2006 | 16.04 | 16.25 | 16.02 | 16.23 | 1,943,721 | +0.46(+2.95%) |
Feb 13, 2006 | 15.83 | 15.87 | 15.69 | 15.77 | 2,345,488 | -0.04(-0.23%) |
Feb 10, 2006 | 15.83 | 15.85 | 15.61 | 15.80 | 1,576,947 | +0.06(+0.36%) |
Feb 09, 2006 | 15.85 | 15.87 | 15.69 | 15.75 | 2,142,168 | -0.16(-0.98%) |
Feb 08, 2006 | 15.70 | 15.94 | 15.70 | 15.90 | 1,830,322 | +0.05(+0.31%) |
Feb 07, 2006 | 16.14 | 16.14 | 15.82 | 15.85 | 2,521,344 | -0.18(-1.14%) |
Feb 06, 2006 | 16.01 | 16.05 | 15.96 | 16.04 | 2,717,577 | +0.49(+3.12%) |
Feb 03, 2006 | 15.53 | 15.66 | 15.50 | 15.55 | 2,325,998 | -0.27(-1.68%) |
Feb 02, 2006 | 16.03 | 16.04 | 15.78 | 15.82 | 5,457,303 | -0.35(-2.19%) |
Feb 01, 2006 | 16.18 | 16.26 | 16.12 | 16.17 | 2,599,306 | -0.03(-0.17%) |
Jan 31, 2006 | 16.27 | 16.28 | 16.18 | 16.20 | 2,518,244 | -0.06(-0.35%) |
Jan 30, 2006 | 16.31 | 16.34 | 16.17 | 16.25 | 2,814,143 | +0.03(+0.17%) |
Jan 27, 2006 | 15.98 | 16.33 | 15.98 | 16.23 | 4,327,747 | +0.61(+3.87%) |
Jan 26, 2006 | 15.58 | 15.76 | 15.46 | 15.62 | 2,528,875 | +0.13(+0.86%) |
Jan 25, 2006 | 15.59 | 15.61 | 15.43 | 15.49 | 2,247,150 | -0.10(-0.64%) |
Jan 24, 2006 | 15.58 | 15.59 | 15.49 | 15.59 | 2,171,847 | +0.17(+1.13%) |
Jan 23, 2006 | 15.41 | 15.42 | 15.32 | 15.41 | 1,463,549 | +0.08(+0.50%) |
Jan 20, 2006 | 15.64 | 15.64 | 15.32 | 15.34 | 2,413,261 | -0.30(-1.92%) |
Jan 19, 2006 | 15.58 | 15.73 | 15.53 | 15.64 | 2,775,605 | +0.50(+3.30%) |
Jan 18, 2006 | 15.10 | 15.19 | 15.10 | 15.14 | 2,019,467 | +0.02(+0.12%) |
Jan 17, 2006 | 15.28 | 15.32 | 15.08 | 15.12 | 3,132,633 | -0.19(-1.27%) |
Jan 13, 2006 | 15.28 | 15.32 | 15.20 | 15.32 | 1,234,537 | +0.28(+1.86%) |
Jan 12, 2006 | 15.15 | 15.15 | 15.02 | 15.04 | 1,815,704 | -0.07(-0.45%) |
Jan 11, 2006 | 15.01 | 15.11 | 14.96 | 15.10 | 3,821,440 | +0.17(+1.15%) |
Jan 10, 2006 | 14.93 | 14.94 | 14.88 | 14.93 | 1,584,035 | -0.12(-0.79%) |
Jan 09, 2006 | 15.04 | 15.08 | 14.98 | 15.05 | 2,448,698 | +0.14(+0.97%) |
Jan 06, 2006 | 14.77 | 14.92 | 14.75 | 14.91 | 2,643,159 | +0.34(+2.31%) |
Jan 05, 2006 | 14.57 | 14.60 | 14.55 | 14.57 | 1,620,358 | +0.01(+0.08%) |
Jan 04, 2006 | 14.49 | 14.58 | 14.47 | 14.56 | 1,681,487 | +0.34(+2.38%) |
Jan 03, 2006 | 14.10 | 14.24 | 14.09 | 14.22 | 1,549,927 | +0.31(+2.22%) |
Dec 30, 2005 | 13.92 | 13.94 | 13.79 | 13.91 | 663,115 | -0.13(-0.93%) |
Dec 29, 2005 | 14.06 | 14.12 | 14.03 | 14.04 | 635,208 | +0.04(+0.26%) |
Dec 28, 2005 | 13.97 | 14.03 | 13.95 | 14.01 | 659,128 | +0.02(+0.11%) |
Dec 27, 2005 | 14.11 | 14.15 | 13.96 | 13.99 | 871,308 | -0.12(-0.82%) |
Dec 23, 2005 | 14.11 | 14.12 | 14.04 | 14.11 | 707,854 | -0.23(-1.59%) |
Dec 22, 2005 | 14.34 | 14.41 | 14.31 | 14.33 | 412,841 | -0.06(-0.39%) |
Dec 21, 2005 | 14.33 | 14.41 | 14.32 | 14.39 | 1,141,072 | +0.10(+0.70%) |
Dec 20, 2005 | 14.22 | 14.29 | 14.22 | 14.29 | 924,020 | +0.16(+1.12%) |
Dec 19, 2005 | 14.22 | 14.23 | 14.09 | 14.13 | 764,996 | +0.07(+0.47%) |
Dec 16, 2005 | 14.14 | 14.16 | 14.03 | 14.07 | 550,159 | -0.04(-0.26%) |
Dec 15, 2005 | 14.06 | 14.11 | 14.02 | 14.10 | 458,466 | -0.01(-0.05%) |
Dec 14, 2005 | 14.15 | 14.18 | 14.04 | 14.11 | 594,456 | -0.01(-0.05%) |
Dec 13, 2005 | 14.06 | 14.13 | 14.04 | 14.12 | 597,999 | +0.05(+0.34%) |
Dec 12, 2005 | 14.08 | 14.08 | 14.00 | 14.07 | 724,687 | +0.07(+0.52%) |
Dec 09, 2005 | 14.02 | 14.05 | 13.94 | 14.00 | 449,164 | -0.01(-0.08%) |
Dec 08, 2005 | 14.06 | 14.07 | 13.96 | 14.01 | 616,604 | -0.02(-0.16%) |
Dec 07, 2005 | 14.10 | 14.11 | 14.00 | 14.03 | 548,831 | +0.08(+0.58%) |
Dec 06, 2005 | 13.91 | 14.04 | 13.90 | 13.95 | 1,059,567 | -0.10(-0.72%) |
Dec 05, 2005 | 14.00 | 14.05 | 13.97 | 14.05 | 491,245 | +0.00(+0.00%) |
Dec 02, 2005 | 14.05 | 14.08 | 14.03 | 14.05 | 716,271 | -0.00(-0.02%) |
Dec 01, 2005 | 13.87 | 14.06 | 13.87 | 14.05 | 1,276,176 | +0.29(+2.12%) |
Nov 30, 2005 | 13.77 | 13.80 | 13.74 | 13.76 | 638,752 | -0.01(-0.10%) |
Nov 29, 2005 | 13.79 | 13.84 | 13.77 | 13.78 | 515,165 | -0.08(-0.55%) |
Nov 28, 2005 | 13.94 | 13.98 | 13.83 | 13.85 | 907,630 | -0.05(-0.39%) |
Nov 25, 2005 | 13.91 | 13.92 | 13.84 | 13.91 | 363,672 | +0.00(+0.00%) |
Nov 23, 2005 | 13.79 | 13.95 | 13.79 | 13.91 | 749,936 | +0.12(+0.84%) |
Nov 22, 2005 | 13.73 | 13.79 | 13.68 | 13.79 | 902,758 | +0.00(+0.00%) |
Nov 21, 2005 | 13.75 | 13.80 | 13.70 | 13.79 | 645,396 | +0.08(+0.58%) |
Nov 18, 2005 | 13.75 | 13.76 | 13.63 | 13.71 | 814,165 | +0.05(+0.40%) |
Nov 17, 2005 | 13.66 | 13.66 | 13.62 | 13.66 | 863,334 | +0.19(+1.43%) |
Nov 16, 2005 | 13.39 | 13.48 | 13.39 | 13.47 | 774,742 | +0.10(+0.74%) |
Nov 15, 2005 | 13.52 | 13.52 | 13.37 | 13.37 | 779,614 | -0.02(-0.19%) |
Nov 14, 2005 | 13.47 | 13.47 | 13.38 | 13.39 | 578,066 | -0.19(-1.38%) |
Nov 11, 2005 | 13.53 | 13.59 | 13.49 | 13.58 | 545,287 | +0.08(+0.62%) |
Nov 10, 2005 | 13.73 | 13.73 | 13.37 | 13.50 | 644,068 | +0.02(+0.12%) |
Nov 09, 2005 | 13.45 | 13.51 | 13.41 | 13.48 | 714,499 | +0.20(+1.50%) |
Nov 08, 2005 | 13.31 | 13.31 | 13.26 | 13.28 | 813,722 | +0.03(+0.22%) |
Nov 07, 2005 | 13.29 | 13.30 | 13.22 | 13.25 | 603,315 | -0.12(-0.93%) |
Nov 04, 2005 | 13.50 | 13.50 | 13.33 | 13.38 | 819,481 | -0.10(-0.75%) |
Nov 03, 2005 | 13.51 | 13.53 | 13.45 | 13.48 | 1,045,392 | +0.06(+0.45%) |
Nov 02, 2005 | 13.31 | 13.42 | 13.30 | 13.42 | 1,254,913 | +0.23(+1.76%) |