Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 19.95 | 20.15 | 19.75 | 19.79 | 279,000 | -0.16(-0.80%) |
Dec 28, 2006 | 20.24 | 20.32 | 19.94 | 19.95 | 432,800 | -0.36(-1.77%) |
Dec 27, 2006 | 20.00 | 20.37 | 20.00 | 20.31 | 338,100 | +0.45(+2.27%) |
Dec 26, 2006 | 19.60 | 19.93 | 19.45 | 19.86 | 254,000 | +0.12(+0.61%) |
Dec 22, 2006 | 19.82 | 19.94 | 19.60 | 19.74 | 248,800 | -0.12(-0.60%) |
Dec 21, 2006 | 19.95 | 20.12 | 19.68 | 19.86 | 197,500 | -0.06(-0.30%) |
Dec 20, 2006 | 19.98 | 20.05 | 19.80 | 19.92 | 218,900 | +0.00(+0.00%) |
Dec 19, 2006 | 19.77 | 20.04 | 19.65 | 19.92 | 305,700 | +0.07(+0.35%) |
Dec 18, 2006 | 20.10 | 20.29 | 19.78 | 19.85 | 328,900 | -0.32(-1.59%) |
Dec 15, 2006 | 20.49 | 20.75 | 20.11 | 20.17 | 640,000 | -0.31(-1.51%) |
Dec 14, 2006 | 20.29 | 20.75 | 20.28 | 20.48 | 262,800 | +0.17(+0.84%) |
Dec 13, 2006 | 20.04 | 20.35 | 20.03 | 20.31 | 186,500 | +0.34(+1.70%) |
Dec 12, 2006 | 20.43 | 20.44 | 19.82 | 19.97 | 725,500 | -0.66(-3.20%) |
Dec 11, 2006 | 20.58 | 20.76 | 20.45 | 20.63 | 257,000 | +0.04(+0.19%) |
Dec 08, 2006 | 20.40 | 20.78 | 20.30 | 20.59 | 603,900 | -0.16(-0.77%) |
Dec 07, 2006 | 20.19 | 21.40 | 20.19 | 20.75 | 1,397,300 | +0.84(+4.22%) |
Dec 06, 2006 | 19.62 | 20.06 | 19.45 | 19.91 | 828,300 | +0.26(+1.32%) |
Dec 05, 2006 | 19.32 | 19.68 | 19.27 | 19.65 | 375,300 | +0.20(+1.03%) |
Dec 04, 2006 | 19.23 | 19.56 | 19.23 | 19.45 | 497,100 | +0.18(+0.93%) |
Dec 01, 2006 | 19.04 | 19.38 | 18.93 | 19.27 | 513,500 | -0.01(-0.05%) |
Nov 30, 2006 | 19.30 | 19.50 | 19.14 | 19.28 | 781,200 | -0.13(-0.67%) |
Nov 29, 2006 | 18.83 | 19.55 | 18.83 | 19.41 | 1,388,900 | +0.71(+3.80%) |
Nov 28, 2006 | 18.38 | 18.98 | 18.38 | 18.70 | 1,072,600 | +0.07(+0.38%) |
Nov 27, 2006 | 19.38 | 19.49 | 18.53 | 18.63 | 1,385,200 | -0.87(-4.46%) |
Nov 24, 2006 | 19.35 | 19.62 | 19.33 | 19.50 | 447,300 | -0.20(-1.02%) |
Nov 22, 2006 | 19.70 | 19.75 | 19.53 | 19.70 | 333,300 | -0.04(-0.20%) |
Nov 21, 2006 | 19.75 | 19.83 | 19.60 | 19.74 | 360,100 | -0.07(-0.35%) |
Nov 20, 2006 | 20.06 | 20.10 | 19.70 | 19.81 | 868,100 | -0.38(-1.88%) |
Nov 17, 2006 | 20.11 | 20.30 | 20.00 | 20.19 | 556,200 | -0.01(-0.05%) |
Nov 16, 2006 | 19.95 | 20.27 | 19.95 | 20.20 | 1,156,600 | -0.01(-0.05%) |
Nov 15, 2006 | 19.82 | 20.21 | 19.71 | 20.21 | 777,200 | +0.30(+1.51%) |
Nov 14, 2006 | 19.65 | 19.91 | 19.50 | 19.91 | 551,000 | +0.21(+1.07%) |
Nov 13, 2006 | 19.50 | 19.79 | 19.45 | 19.70 | 664,700 | +0.25(+1.29%) |
Nov 10, 2006 | 19.18 | 19.48 | 19.18 | 19.45 | 391,700 | +0.15(+0.78%) |
Nov 09, 2006 | 19.28 | 19.37 | 19.15 | 19.30 | 336,900 | +0.05(+0.26%) |
Nov 08, 2006 | 18.75 | 19.39 | 18.75 | 19.25 | 560,600 | +0.29(+1.53%) |
Nov 07, 2006 | 18.69 | 19.11 | 18.69 | 18.96 | 525,600 | +0.06(+0.32%) |
Nov 06, 2006 | 18.75 | 19.00 | 18.72 | 18.90 | 440,700 | +0.12(+0.64%) |
Nov 03, 2006 | 18.61 | 18.88 | 18.56 | 18.78 | 470,600 | +0.15(+0.81%) |
Nov 02, 2006 | 18.55 | 18.79 | 18.50 | 18.63 | 745,100 | -0.28(-1.48%) |
Nov 01, 2006 | 18.95 | 19.16 | 18.70 | 18.91 | 1,086,700 | +0.31(+1.67%) |
Oct 31, 2006 | 18.64 | 19.59 | 18.17 | 18.60 | 1,001,400 | +0.05(+0.27%) |
Oct 30, 2006 | 18.40 | 18.67 | 18.11 | 18.55 | 497,100 | +0.21(+1.15%) |
Oct 27, 2006 | 18.60 | 18.71 | 18.27 | 18.34 | 408,700 | -0.38(-2.03%) |
Oct 26, 2006 | 18.85 | 18.85 | 18.44 | 18.72 | 759,700 | -0.04(-0.21%) |
Oct 25, 2006 | 18.91 | 19.21 | 18.63 | 18.76 | 442,600 | -0.20(-1.05%) |
Oct 24, 2006 | 18.93 | 19.00 | 18.81 | 18.96 | 654,300 | -0.05(-0.26%) |
Oct 23, 2006 | 18.94 | 19.24 | 18.84 | 19.01 | 814,300 | -0.05(-0.26%) |
Oct 20, 2006 | 19.09 | 19.11 | 18.70 | 19.06 | 628,500 | +0.07(+0.37%) |
Oct 19, 2006 | 18.82 | 19.06 | 18.66 | 18.99 | 389,600 | +0.23(+1.23%) |
Oct 18, 2006 | 18.53 | 18.99 | 18.52 | 18.76 | 889,000 | +0.26(+1.41%) |
Oct 17, 2006 | 18.51 | 18.58 | 18.03 | 18.50 | 359,100 | -0.15(-0.80%) |
Oct 16, 2006 | 18.71 | 18.82 | 18.60 | 18.65 | 308,700 | -0.06(-0.32%) |
Oct 13, 2006 | 18.85 | 18.87 | 18.55 | 18.71 | 533,200 | -0.14(-0.74%) |
Oct 12, 2006 | 18.77 | 18.97 | 18.60 | 18.85 | 592,500 | +0.14(+0.75%) |
Oct 11, 2006 | 18.48 | 18.82 | 18.46 | 18.71 | 720,800 | +0.18(+0.97%) |
Oct 10, 2006 | 18.39 | 18.57 | 18.21 | 18.53 | 417,700 | +0.20(+1.09%) |
Oct 09, 2006 | 18.38 | 18.44 | 18.16 | 18.33 | 418,300 | -0.10(-0.54%) |
Oct 06, 2006 | 18.46 | 18.53 | 18.25 | 18.43 | 294,600 | -0.13(-0.70%) |
Oct 05, 2006 | 17.96 | 18.64 | 17.93 | 18.56 | 519,500 | +0.58(+3.23%) |
Oct 04, 2006 | 17.62 | 18.00 | 17.53 | 17.98 | 323,700 | +0.32(+1.81%) |
Oct 03, 2006 | 17.51 | 17.78 | 17.12 | 17.66 | 483,500 | +0.16(+0.91%) |
Oct 02, 2006 | 17.52 | 17.90 | 17.50 | 17.50 | 569,200 | -0.09(-0.51%) |
Sep 29, 2006 | 17.54 | 17.73 | 17.47 | 17.59 | 636,400 | -0.03(-0.17%) |
Sep 28, 2006 | 17.34 | 17.62 | 17.30 | 17.62 | 717,900 | +0.13(+0.74%) |
Sep 27, 2006 | 17.42 | 17.59 | 17.29 | 17.49 | 701,600 | +0.04(+0.23%) |
Sep 26, 2006 | 17.40 | 17.53 | 17.25 | 17.45 | 488,300 | -0.05(-0.29%) |
Sep 25, 2006 | 17.05 | 17.71 | 16.95 | 17.50 | 950,700 | +0.45(+2.64%) |
Sep 22, 2006 | 17.00 | 17.17 | 16.83 | 17.05 | 526,400 | -0.01(-0.06%) |
Sep 21, 2006 | 16.72 | 17.46 | 16.72 | 17.06 | 1,444,200 | +0.49(+2.96%) |
Sep 20, 2006 | 16.01 | 16.64 | 16.01 | 16.57 | 1,077,000 | +0.61(+3.82%) |
Sep 19, 2006 | 15.54 | 16.05 | 15.50 | 15.96 | 920,800 | +0.52(+3.37%) |
Sep 18, 2006 | 15.58 | 15.64 | 15.30 | 15.44 | 385,500 | -0.25(-1.59%) |
Sep 15, 2006 | 15.76 | 15.90 | 15.62 | 15.69 | 690,400 | -0.07(-0.44%) |
Sep 14, 2006 | 15.63 | 15.82 | 15.50 | 15.76 | 265,400 | +0.07(+0.45%) |
Sep 13, 2006 | 15.94 | 16.00 | 15.58 | 15.69 | 538,500 | -0.25(-1.57%) |
Sep 12, 2006 | 15.90 | 16.09 | 15.86 | 15.94 | 654,900 | -0.06(-0.38%) |
Sep 11, 2006 | 15.65 | 16.00 | 15.58 | 16.00 | 624,900 | +0.23(+1.46%) |
Sep 08, 2006 | 15.62 | 15.86 | 15.54 | 15.77 | 439,000 | +0.14(+0.90%) |
Sep 07, 2006 | 15.25 | 15.63 | 15.20 | 15.63 | 516,800 | +0.29(+1.89%) |
Sep 06, 2006 | 15.61 | 15.62 | 15.02 | 15.34 | 594,200 | -0.44(-2.79%) |
Sep 05, 2006 | 15.70 | 15.96 | 15.62 | 15.78 | 586,600 | +0.12(+0.77%) |
Sep 01, 2006 | 15.62 | 15.81 | 15.50 | 15.66 | 436,500 | +0.07(+0.45%) |
Aug 31, 2006 | 15.68 | 15.79 | 15.51 | 15.59 | 367,300 | -0.12(-0.76%) |
Aug 30, 2006 | 15.80 | 15.80 | 15.58 | 15.71 | 253,300 | -0.04(-0.25%) |
Aug 29, 2006 | 15.68 | 15.80 | 15.50 | 15.75 | 269,000 | +0.00(+0.00%) |
Aug 28, 2006 | 15.74 | 15.79 | 15.60 | 15.75 | 195,600 | +0.26(+1.68%) |
Aug 25, 2006 | 15.42 | 15.72 | 15.38 | 15.49 | 123,700 | +0.03(+0.19%) |
Aug 24, 2006 | 15.53 | 15.60 | 15.16 | 15.46 | 339,200 | +0.00(+0.00%) |
Aug 23, 2006 | 15.63 | 15.79 | 15.19 | 15.46 | 263,300 | -0.13(-0.83%) |
Aug 22, 2006 | 15.52 | 15.75 | 15.47 | 15.59 | 251,400 | +0.03(+0.19%) |
Aug 21, 2006 | 15.50 | 15.70 | 15.46 | 15.56 | 133,000 | -0.04(-0.26%) |
Aug 18, 2006 | 15.76 | 15.76 | 15.41 | 15.60 | 177,600 | -0.09(-0.57%) |
Aug 17, 2006 | 15.58 | 15.82 | 15.58 | 15.69 | 401,800 | +0.04(+0.26%) |
Aug 16, 2006 | 15.48 | 15.76 | 15.40 | 15.65 | 395,800 | +0.23(+1.49%) |
Aug 15, 2006 | 15.24 | 15.47 | 15.19 | 15.42 | 397,800 | +0.41(+2.73%) |
Aug 14, 2006 | 15.00 | 15.30 | 14.97 | 15.01 | 235,600 | +0.06(+0.40%) |
Aug 11, 2006 | 15.05 | 15.07 | 14.83 | 14.95 | 224,600 | -0.19(-1.25%) |
Aug 10, 2006 | 14.77 | 15.24 | 14.76 | 15.14 | 370,000 | +0.21(+1.41%) |
Aug 09, 2006 | 15.19 | 15.32 | 14.91 | 14.93 | 467,700 | -0.16(-1.06%) |
Aug 08, 2006 | 15.15 | 15.40 | 15.00 | 15.09 | 497,100 | -0.06(-0.40%) |
Aug 07, 2006 | 15.00 | 15.25 | 14.89 | 15.15 | 755,900 | -0.14(-0.92%) |
Aug 04, 2006 | 15.29 | 15.49 | 15.07 | 15.29 | 831,200 | +0.00(+0.00%) |
Aug 03, 2006 | 14.83 | 15.43 | 14.79 | 15.29 | 952,100 | +0.46(+3.10%) |
Aug 02, 2006 | 14.48 | 14.85 | 14.48 | 14.83 | 694,000 | +0.43(+2.99%) |
Aug 01, 2006 | 14.57 | 14.95 | 14.15 | 14.40 | 874,900 | +0.16(+1.12%) |
Jul 31, 2006 | 13.89 | 14.31 | 13.83 | 14.24 | 746,000 | +0.28(+2.01%) |
Jul 28, 2006 | 13.78 | 14.09 | 13.61 | 13.96 | 551,700 | +0.28(+2.05%) |
Jul 27, 2006 | 13.76 | 13.90 | 13.60 | 13.68 | 553,300 | -0.09(-0.65%) |
Jul 26, 2006 | 13.76 | 13.83 | 13.45 | 13.77 | 302,000 | +0.01(+0.07%) |
Jul 25, 2006 | 13.46 | 13.90 | 13.40 | 13.76 | 409,700 | +0.34(+2.53%) |
Jul 24, 2006 | 13.35 | 13.61 | 13.26 | 13.42 | 440,900 | +0.11(+0.83%) |
Jul 21, 2006 | 13.30 | 13.39 | 13.02 | 13.31 | 467,900 | -0.07(-0.52%) |
Jul 20, 2006 | 13.47 | 13.55 | 13.16 | 13.38 | 587,900 | -0.09(-0.67%) |
Jul 19, 2006 | 13.45 | 13.65 | 13.40 | 13.47 | 518,000 | +0.01(+0.07%) |
Jul 18, 2006 | 13.51 | 13.62 | 13.31 | 13.46 | 731,500 | +0.05(+0.37%) |
Jul 17, 2006 | 12.94 | 13.45 | 12.90 | 13.41 | 875,500 | +0.34(+2.60%) |
Jul 14, 2006 | 13.15 | 13.21 | 12.80 | 13.07 | 501,700 | -0.14(-1.06%) |
Jul 13, 2006 | 13.36 | 13.42 | 13.10 | 13.21 | 451,700 | -0.19(-1.42%) |
Jul 12, 2006 | 13.63 | 13.63 | 13.29 | 13.40 | 327,800 | -0.28(-2.05%) |
Jul 11, 2006 | 13.65 | 13.76 | 13.50 | 13.68 | 437,000 | -0.11(-0.80%) |
Jul 10, 2006 | 13.97 | 14.09 | 13.77 | 13.79 | 327,000 | -0.18(-1.29%) |
Jul 07, 2006 | 14.15 | 14.15 | 13.90 | 13.97 | 666,900 | -0.18(-1.27%) |
Jul 06, 2006 | 14.02 | 14.20 | 13.92 | 14.15 | 330,600 | +0.19(+1.36%) |
Jul 05, 2006 | 14.28 | 14.37 | 13.96 | 13.96 | 500,000 | -0.42(-2.92%) |
Jul 03, 2006 | 14.30 | 14.38 | 14.18 | 14.38 | 673,500 | +0.18(+1.27%) |
Jun 30, 2006 | 14.35 | 14.42 | 14.15 | 14.20 | 580,800 | -0.19(-1.32%) |
Jun 29, 2006 | 13.69 | 14.41 | 13.69 | 14.39 | 449,400 | +0.75(+5.50%) |
Jun 28, 2006 | 13.65 | 13.72 | 13.38 | 13.64 | 214,200 | +0.04(+0.29%) |
Jun 27, 2006 | 14.05 | 14.09 | 13.52 | 13.60 | 381,800 | -0.47(-3.34%) |
Jun 26, 2006 | 13.98 | 14.10 | 13.90 | 14.07 | 335,800 | +0.09(+0.64%) |
Jun 23, 2006 | 14.00 | 14.09 | 13.76 | 13.98 | 260,400 | -0.04(-0.29%) |
Jun 22, 2006 | 14.12 | 14.18 | 13.84 | 14.02 | 335,700 | -0.20(-1.41%) |
Jun 21, 2006 | 14.07 | 14.46 | 14.06 | 14.22 | 345,900 | +0.16(+1.14%) |
Jun 20, 2006 | 14.00 | 14.11 | 13.77 | 14.06 | 434,300 | -0.04(-0.28%) |
Jun 19, 2006 | 14.10 | 14.50 | 13.88 | 14.10 | 455,000 | -0.05(-0.35%) |
Jun 16, 2006 | 14.58 | 14.61 | 14.11 | 14.15 | 1,248,300 | -0.40(-2.75%) |
Jun 15, 2006 | 14.20 | 14.61 | 14.08 | 14.55 | 539,800 | +0.45(+3.19%) |
Jun 14, 2006 | 13.94 | 14.23 | 13.64 | 14.10 | 577,000 | +0.12(+0.86%) |
Jun 13, 2006 | 14.12 | 14.36 | 13.97 | 13.98 | 988,800 | -0.23(-1.62%) |
Jun 12, 2006 | 14.55 | 14.58 | 14.21 | 14.21 | 535,500 | -0.41(-2.80%) |
Jun 09, 2006 | 14.69 | 14.89 | 14.60 | 14.62 | 339,500 | +0.01(+0.07%) |
Jun 08, 2006 | 15.02 | 15.02 | 14.08 | 14.61 | 1,828,400 | -0.57(-3.75%) |
Jun 07, 2006 | 15.10 | 15.33 | 14.87 | 15.18 | 344,500 | +0.04(+0.26%) |
Jun 06, 2006 | 15.10 | 15.35 | 14.89 | 15.14 | 333,000 | +0.09(+0.60%) |
Jun 05, 2006 | 15.46 | 15.50 | 15.05 | 15.05 | 622,300 | -0.56(-3.59%) |
Jun 02, 2006 | 15.60 | 15.74 | 15.41 | 15.61 | 442,600 | -0.20(-1.27%) |
Jun 01, 2006 | 15.50 | 15.81 | 15.22 | 15.81 | 637,800 | +0.16(+1.02%) |
May 31, 2006 | 15.05 | 15.70 | 15.01 | 15.65 | 906,100 | +0.55(+3.64%) |
May 30, 2006 | 15.46 | 15.46 | 15.09 | 15.10 | 744,000 | -0.37(-2.39%) |
May 26, 2006 | 15.45 | 15.90 | 15.25 | 15.47 | 835,300 | +0.12(+0.78%) |
May 25, 2006 | 15.45 | 15.50 | 15.16 | 15.35 | 506,900 | -0.05(-0.32%) |
May 24, 2006 | 15.10 | 15.49 | 14.81 | 15.40 | 906,900 | +0.24(+1.58%) |
May 23, 2006 | 15.25 | 15.50 | 15.15 | 15.16 | 898,700 | +0.11(+0.73%) |
May 22, 2006 | 14.58 | 15.15 | 14.48 | 15.05 | 1,581,400 | +0.45(+3.08%) |
May 19, 2006 | 15.00 | 15.19 | 14.35 | 14.60 | 6,040,200 | -0.57(-3.76%) |
May 18, 2006 | 15.30 | 15.34 | 15.07 | 15.17 | 1,489,300 | +0.67(+4.62%) |
May 17, 2006 | 14.25 | 14.57 | 14.23 | 14.50 | 520,600 | +0.08(+0.55%) |
May 16, 2006 | 14.71 | 14.75 | 14.40 | 14.42 | 359,000 | -0.33(-2.24%) |
May 15, 2006 | 14.44 | 14.87 | 14.20 | 14.75 | 488,500 | +0.26(+1.79%) |
May 12, 2006 | 15.01 | 15.01 | 14.46 | 14.49 | 474,000 | -0.62(-4.10%) |
May 11, 2006 | 15.56 | 15.56 | 15.00 | 15.11 | 457,900 | -0.52(-3.33%) |
May 10, 2006 | 15.25 | 15.65 | 15.16 | 15.63 | 534,600 | +0.31(+2.02%) |
May 09, 2006 | 15.20 | 15.40 | 15.07 | 15.32 | 665,800 | -0.40(-2.54%) |
May 08, 2006 | 15.66 | 15.80 | 15.37 | 15.72 | 454,100 | -0.24(-1.50%) |
May 05, 2006 | 16.07 | 16.13 | 15.93 | 15.96 | 625,500 | -0.17(-1.05%) |
May 04, 2006 | 15.50 | 16.16 | 15.50 | 16.13 | 1,285,700 | -0.27(-1.65%) |
May 03, 2006 | 16.48 | 16.63 | 16.32 | 16.40 | 929,400 | +0.06(+0.37%) |
May 02, 2006 | 15.50 | 16.49 | 15.30 | 16.34 | 1,742,300 | +1.82(+12.53%) |
May 01, 2006 | 14.12 | 14.65 | 14.07 | 14.52 | 743,800 | +0.50(+3.57%) |
Apr 28, 2006 | 13.81 | 14.02 | 13.75 | 14.02 | 383,600 | +0.13(+0.94%) |
Apr 27, 2006 | 13.60 | 14.00 | 13.54 | 13.89 | 337,700 | +0.18(+1.31%) |
Apr 26, 2006 | 13.44 | 13.89 | 13.37 | 13.71 | 892,800 | +0.35(+2.62%) |
Apr 25, 2006 | 13.38 | 13.38 | 13.13 | 13.36 | 500,500 | -0.05(-0.37%) |
Apr 24, 2006 | 13.31 | 13.41 | 13.16 | 13.41 | 267,300 | +0.04(+0.30%) |
Apr 21, 2006 | 13.61 | 13.68 | 13.23 | 13.37 | 378,700 | +0.01(+0.07%) |
Apr 20, 2006 | 13.50 | 13.55 | 13.18 | 13.36 | 200,700 | +0.03(+0.23%) |
Apr 19, 2006 | 13.37 | 13.57 | 13.14 | 13.33 | 310,600 | -0.02(-0.15%) |
Apr 18, 2006 | 13.08 | 13.39 | 13.12 | 13.35 | 290,300 | +0.27(+2.06%) |
Apr 17, 2006 | 13.09 | 13.18 | 12.95 | 13.08 | 191,600 | +0.01(+0.08%) |
Apr 13, 2006 | 13.09 | 13.18 | 13.02 | 13.07 | 635,000 | -0.02(-0.15%) |
Apr 12, 2006 | 12.65 | 13.30 | 12.65 | 13.09 | 302,000 | -0.06(-0.46%) |
Apr 11, 2006 | 13.29 | 13.30 | 13.08 | 13.15 | 281,800 | -0.14(-1.05%) |
Apr 10, 2006 | 13.21 | 13.29 | 13.15 | 13.29 | 386,200 | +0.11(+0.83%) |
Apr 07, 2006 | 13.51 | 13.56 | 13.12 | 13.18 | 479,200 | -0.28(-2.08%) |
Apr 06, 2006 | 13.50 | 13.51 | 13.28 | 13.46 | 283,900 | -0.07(-0.52%) |
Apr 05, 2006 | 13.65 | 13.67 | 13.40 | 13.53 | 224,500 | -0.07(-0.51%) |
Apr 04, 2006 | 13.72 | 13.75 | 13.46 | 13.60 | 318,000 | -0.15(-1.09%) |
Apr 03, 2006 | 14.00 | 14.01 | 13.74 | 13.75 | 297,900 | -0.20(-1.43%) |
Mar 31, 2006 | 13.95 | 13.96 | 13.86 | 13.95 | 525,200 | +0.00(+0.00%) |
Mar 30, 2006 | 13.96 | 14.00 | 13.85 | 13.95 | 383,600 | +0.00(+0.00%) |
Mar 29, 2006 | 13.70 | 13.97 | 13.68 | 13.95 | 376,400 | +0.25(+1.82%) |
Mar 28, 2006 | 13.73 | 13.92 | 13.65 | 13.70 | 294,200 | +0.00(+0.00%) |
Mar 27, 2006 | 13.80 | 13.82 | 13.61 | 13.70 | 372,800 | -0.10(-0.72%) |
Mar 24, 2006 | 13.88 | 14.00 | 13.78 | 13.80 | 453,500 | -0.07(-0.50%) |
Mar 23, 2006 | 13.80 | 13.90 | 13.75 | 13.87 | 298,600 | +0.01(+0.07%) |
Mar 22, 2006 | 13.90 | 14.02 | 13.82 | 13.86 | 694,200 | -0.11(-0.79%) |
Mar 21, 2006 | 14.00 | 14.11 | 13.90 | 13.97 | 313,300 | -0.08(-0.57%) |
Mar 20, 2006 | 14.00 | 14.13 | 13.95 | 14.05 | 223,300 | +0.00(+0.00%) |
Mar 17, 2006 | 14.15 | 14.17 | 13.95 | 14.05 | 829,400 | -0.17(-1.20%) |
Mar 16, 2006 | 14.40 | 14.46 | 14.10 | 14.22 | 413,000 | -0.22(-1.52%) |
Mar 15, 2006 | 14.06 | 14.45 | 14.01 | 14.44 | 657,700 | +0.39(+2.78%) |
Mar 14, 2006 | 14.00 | 14.14 | 13.95 | 14.05 | 316,300 | +0.05(+0.36%) |
Mar 13, 2006 | 14.00 | 14.05 | 13.94 | 14.00 | 363,800 | -0.11(-0.78%) |
Mar 10, 2006 | 14.18 | 14.18 | 13.97 | 14.11 | 505,300 | -0.09(-0.63%) |
Mar 09, 2006 | 13.90 | 14.25 | 13.90 | 14.20 | 705,300 | +0.22(+1.57%) |
Mar 08, 2006 | 13.88 | 14.04 | 13.79 | 13.98 | 355,000 | +0.00(+0.00%) |
Mar 07, 2006 | 14.00 | 14.01 | 13.83 | 13.98 | 363,000 | -0.02(-0.14%) |
Mar 06, 2006 | 13.05 | 14.05 | 13.05 | 14.00 | 682,400 | +0.00(+0.00%) |
Mar 03, 2006 | 14.02 | 14.10 | 13.94 | 14.00 | 639,600 | -0.05(-0.36%) |
Mar 02, 2006 | 14.22 | 14.23 | 14.00 | 14.05 | 513,900 | -0.25(-1.75%) |
Mar 01, 2006 | 14.18 | 14.41 | 14.16 | 14.30 | 432,200 | +0.22(+1.56%) |
Feb 28, 2006 | 14.48 | 14.34 | 14.04 | 14.08 | 364,700 | -0.40(-2.76%) |
Feb 27, 2006 | 14.27 | 14.50 | 14.27 | 14.48 | 270,400 | +0.18(+1.26%) |
Feb 24, 2006 | 14.24 | 14.45 | 14.16 | 14.30 | 475,200 | -0.06(-0.42%) |
Feb 23, 2006 | 14.41 | 14.48 | 14.29 | 14.36 | 555,000 | -0.11(-0.76%) |
Feb 22, 2006 | 14.26 | 14.50 | 14.24 | 14.47 | 864,900 | +0.25(+1.76%) |
Feb 21, 2006 | 14.10 | 14.42 | 14.10 | 14.22 | 649,400 | +0.01(+0.07%) |
Feb 17, 2006 | 14.00 | 14.21 | 13.51 | 14.21 | 816,000 | +0.32(+2.30%) |
Feb 16, 2006 | 13.89 | 13.96 | 13.71 | 13.89 | 800,700 | +0.10(+0.73%) |
Feb 15, 2006 | 13.58 | 13.80 | 13.58 | 13.79 | 407,800 | +0.21(+1.55%) |
Feb 14, 2006 | 13.50 | 13.82 | 13.50 | 13.58 | 620,500 | +0.28(+2.11%) |
Feb 13, 2006 | 13.21 | 13.34 | 13.13 | 13.30 | 682,400 | +0.09(+0.68%) |
Feb 10, 2006 | 13.41 | 13.49 | 13.16 | 13.21 | 459,100 | -0.30(-2.22%) |
Feb 09, 2006 | 13.53 | 13.57 | 13.35 | 13.51 | 625,400 | -0.05(-0.37%) |
Feb 08, 2006 | 13.70 | 13.75 | 13.40 | 13.56 | 688,200 | -0.12(-0.88%) |
Feb 07, 2006 | 13.15 | 13.80 | 13.15 | 13.68 | 691,300 | -0.32(-2.29%) |
Feb 06, 2006 | 14.34 | 14.34 | 13.85 | 14.00 | 323,800 | -0.42(-2.91%) |
Feb 03, 2006 | 14.36 | 14.62 | 14.30 | 14.42 | 386,600 | +0.02(+0.14%) |
Feb 02, 2006 | 14.37 | 14.47 | 14.10 | 14.40 | 389,700 | +0.05(+0.35%) |
Feb 01, 2006 | 13.68 | 14.47 | 13.65 | 14.35 | 605,800 | +0.59(+4.29%) |
Jan 31, 2006 | 13.86 | 13.97 | 13.76 | 13.76 | 343,100 | -0.18(-1.29%) |
Jan 30, 2006 | 14.07 | 14.14 | 13.80 | 13.94 | 361,800 | -0.06(-0.43%) |
Jan 27, 2006 | 13.81 | 14.03 | 13.82 | 14.00 | 242,300 | +0.19(+1.38%) |
Jan 26, 2006 | 13.48 | 13.82 | 13.46 | 13.81 | 172,600 | +0.43(+3.21%) |
Jan 25, 2006 | 13.73 | 13.75 | 13.21 | 13.38 | 331,300 | -0.25(-1.83%) |
Jan 24, 2006 | 13.48 | 13.67 | 13.35 | 13.63 | 221,500 | +0.20(+1.49%) |
Jan 23, 2006 | 13.47 | 13.50 | 13.31 | 13.43 | 189,500 | -0.01(-0.07%) |
Jan 20, 2006 | 13.99 | 13.99 | 13.34 | 13.44 | 382,600 | -0.53(-3.79%) |
Jan 19, 2006 | 13.47 | 14.00 | 13.32 | 13.97 | 454,500 | +0.58(+4.33%) |
Jan 18, 2006 | 13.22 | 13.46 | 13.15 | 13.39 | 141,400 | +0.06(+0.45%) |
Jan 17, 2006 | 13.44 | 13.44 | 13.21 | 13.33 | 176,700 | -0.21(-1.55%) |
Jan 13, 2006 | 13.46 | 13.58 | 13.46 | 13.54 | 244,100 | +0.06(+0.45%) |
Jan 12, 2006 | 13.66 | 13.83 | 13.46 | 13.48 | 328,400 | -0.23(-1.68%) |
Jan 11, 2006 | 13.80 | 14.05 | 13.62 | 13.71 | 333,400 | -0.19(-1.37%) |
Jan 10, 2006 | 13.90 | 14.03 | 13.87 | 13.90 | 295,700 | -0.10(-0.71%) |
Jan 09, 2006 | 13.67 | 14.08 | 13.67 | 14.00 | 447,700 | +0.42(+3.09%) |
Jan 06, 2006 | 13.60 | 13.62 | 13.40 | 13.58 | 225,300 | +0.08(+0.59%) |
Jan 05, 2006 | 13.47 | 13.63 | 13.47 | 13.50 | 229,900 | -0.05(-0.37%) |
Jan 04, 2006 | 13.06 | 13.61 | 13.02 | 13.55 | 490,700 | +0.54(+4.15%) |