Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 17.53 | 17.58 | 17.43 | 17.51 | 844,055 | +0.06(+0.32%) |
Dec 28, 2006 | 17.49 | 17.53 | 17.44 | 17.45 | 1,591,342 | -0.16(-0.91%) |
Dec 27, 2006 | 17.44 | 17.63 | 17.42 | 17.61 | 417,496 | +0.08(+0.44%) |
Dec 26, 2006 | 16.93 | 17.64 | 16.91 | 17.53 | 371,539 | +0.05(+0.27%) |
Dec 22, 2006 | 17.61 | 17.61 | 17.43 | 17.49 | 236,581 | -0.09(-0.53%) |
Dec 21, 2006 | 17.42 | 17.60 | 17.42 | 17.58 | 425,587 | -0.25(-1.39%) |
Dec 20, 2006 | 17.89 | 17.91 | 17.78 | 17.83 | 193,213 | -0.09(-0.52%) |
Dec 19, 2006 | 17.67 | 17.98 | 17.67 | 17.92 | 268,945 | +0.36(+2.06%) |
Dec 18, 2006 | 17.52 | 17.58 | 17.40 | 17.56 | 269,592 | +0.06(+0.32%) |
Dec 15, 2006 | 17.61 | 17.61 | 17.46 | 17.50 | 258,912 | +0.08(+0.48%) |
Dec 14, 2006 | 17.64 | 17.64 | 17.39 | 17.42 | 264,091 | -0.22(-1.26%) |
Dec 13, 2006 | 17.67 | 17.72 | 17.58 | 17.64 | 311,342 | -0.05(-0.26%) |
Dec 12, 2006 | 17.69 | 17.74 | 17.62 | 17.69 | 157,289 | -0.02(-0.09%) |
Dec 11, 2006 | 17.60 | 17.74 | 17.52 | 17.70 | 307,458 | -0.13(-0.75%) |
Dec 08, 2006 | 17.79 | 17.91 | 17.74 | 17.84 | 174,118 | +0.00(+0.02%) |
Dec 07, 2006 | 17.73 | 17.90 | 17.67 | 17.83 | 302,927 | -0.07(-0.40%) |
Dec 06, 2006 | 17.28 | 17.92 | 17.20 | 17.91 | 606,179 | +0.28(+1.58%) |
Dec 05, 2006 | 17.59 | 17.65 | 17.49 | 17.63 | 932,409 | +0.03(+0.19%) |
Dec 04, 2006 | 17.46 | 17.62 | 17.44 | 17.59 | 233,021 | -0.02(-0.09%) |
Dec 01, 2006 | 17.63 | 17.69 | 17.56 | 17.61 | 141,107 | -0.05(-0.28%) |
Nov 30, 2006 | 17.76 | 17.76 | 17.60 | 17.66 | 256,323 | +0.02(+0.12%) |
Nov 29, 2006 | 17.71 | 17.77 | 17.58 | 17.64 | 137,871 | +0.13(+0.72%) |
Nov 28, 2006 | 17.46 | 17.53 | 17.44 | 17.51 | 117,481 | +0.30(+1.74%) |
Nov 27, 2006 | 17.32 | 17.35 | 17.13 | 17.21 | 190,948 | -0.21(-1.21%) |
Nov 24, 2006 | 17.35 | 17.44 | 17.31 | 17.42 | 108,096 | +0.10(+0.59%) |
Nov 22, 2006 | 17.24 | 17.34 | 17.18 | 17.32 | 130,427 | +0.06(+0.36%) |
Nov 21, 2006 | 17.16 | 17.27 | 17.13 | 17.26 | 157,936 | +0.08(+0.49%) |
Nov 20, 2006 | 17.03 | 17.24 | 17.01 | 17.17 | 118,452 | +0.15(+0.87%) |
Nov 17, 2006 | 16.84 | 17.04 | 16.82 | 17.02 | 143,696 | +0.04(+0.24%) |
Nov 16, 2006 | 17.05 | 17.05 | 16.93 | 16.98 | 222,664 | +0.00(+0.02%) |
Nov 15, 2006 | 16.76 | 17.02 | 16.75 | 16.98 | 735,312 | +0.25(+1.50%) |
Nov 14, 2006 | 16.70 | 16.76 | 16.61 | 16.73 | 174,118 | +0.04(+0.22%) |
Nov 13, 2006 | 16.46 | 16.71 | 16.46 | 16.69 | 168,293 | -0.09(-0.52%) |
Nov 10, 2006 | 16.85 | 16.85 | 16.69 | 16.78 | 295,484 | -0.18(-1.04%) |
Nov 09, 2006 | 16.84 | 17.00 | 16.83 | 16.96 | 230,108 | -0.04(-0.25%) |
Nov 08, 2006 | 16.79 | 17.03 | 16.74 | 17.00 | 239,494 | +0.04(+0.22%) |
Nov 07, 2006 | 17.05 | 17.06 | 16.92 | 16.96 | 245,643 | -0.20(-1.15%) |
Nov 06, 2006 | 16.82 | 17.17 | 16.78 | 17.16 | 255,352 | +0.12(+0.71%) |
Nov 03, 2006 | 17.05 | 17.10 | 16.91 | 17.04 | 1,457,031 | +0.25(+1.47%) |
Nov 02, 2006 | 16.82 | 16.84 | 16.75 | 16.79 | 1,874,852 | -0.13(-0.75%) |
Nov 01, 2006 | 16.92 | 16.97 | 16.86 | 16.92 | 765,734 | -0.07(-0.44%) |
Oct 31, 2006 | 16.95 | 17.04 | 16.92 | 16.99 | 193,213 | -0.06(-0.36%) |
Oct 30, 2006 | 17.00 | 17.08 | 16.94 | 17.06 | 132,045 | +0.05(+0.27%) |
Oct 27, 2006 | 17.02 | 17.07 | 16.96 | 17.01 | 113,597 | -0.17(-0.99%) |
Oct 26, 2006 | 17.14 | 17.21 | 17.12 | 17.18 | 150,816 | -0.06(-0.32%) |
Oct 25, 2006 | 17.15 | 17.40 | 17.15 | 17.24 | 246,614 | +0.31(+1.82%) |
Oct 24, 2006 | 16.87 | 16.93 | 16.81 | 16.93 | 247,585 | -0.02(-0.09%) |
Oct 23, 2006 | 16.71 | 16.96 | 16.64 | 16.94 | 247,261 | -0.02(-0.13%) |
Oct 20, 2006 | 16.79 | 17.04 | 16.70 | 16.96 | 381,896 | +0.17(+1.01%) |
Oct 19, 2006 | 16.74 | 16.81 | 16.58 | 16.79 | 238,523 | -0.06(-0.35%) |
Oct 18, 2006 | 16.79 | 16.86 | 16.72 | 16.85 | 208,748 | +0.03(+0.17%) |
Oct 17, 2006 | 16.87 | 17.02 | 16.78 | 16.82 | 160,202 | -0.09(-0.55%) |
Oct 16, 2006 | 16.89 | 16.98 | 16.82 | 16.92 | 151,787 | +0.23(+1.39%) |
Oct 13, 2006 | 16.59 | 16.79 | 16.54 | 16.69 | 202,599 | +0.17(+1.03%) |
Oct 12, 2006 | 16.48 | 16.56 | 16.39 | 16.52 | 160,202 | +0.06(+0.38%) |
Oct 11, 2006 | 16.47 | 16.48 | 16.32 | 16.45 | 1,439,555 | -0.19(-1.11%) |
Oct 10, 2006 | 16.59 | 16.75 | 16.49 | 16.64 | 215,544 | -0.16(-0.96%) |
Oct 09, 2006 | 16.68 | 16.80 | 16.56 | 16.80 | 192,566 | +0.11(+0.67%) |
Oct 06, 2006 | 16.57 | 16.71 | 16.53 | 16.69 | 177,355 | -0.07(-0.41%) |
Oct 05, 2006 | 16.69 | 16.77 | 16.61 | 16.76 | 205,835 | -0.10(-0.57%) |
Oct 04, 2006 | 16.72 | 16.93 | 16.71 | 16.85 | 446,624 | +0.02(+0.13%) |
Oct 03, 2006 | 16.84 | 16.90 | 16.68 | 16.83 | 150,169 | -0.08(-0.49%) |
Oct 02, 2006 | 16.84 | 16.92 | 16.75 | 16.91 | 287,069 | +0.01(+0.06%) |
Sep 29, 2006 | 16.82 | 16.99 | 16.75 | 16.90 | 302,927 | -0.23(-1.37%) |
Sep 28, 2006 | 17.04 | 17.18 | 17.00 | 17.14 | 214,573 | -0.06(-0.32%) |
Sep 27, 2006 | 17.08 | 17.26 | 17.04 | 17.20 | 488,050 | +0.03(+0.18%) |
Sep 26, 2006 | 17.09 | 17.22 | 17.04 | 17.16 | 324,611 | +0.00(+0.00%) |
Sep 25, 2006 | 17.23 | 17.27 | 17.11 | 17.16 | 592,910 | -0.32(-1.80%) |
Sep 22, 2006 | 17.44 | 17.49 | 17.35 | 17.48 | 162,467 | -0.15(-0.84%) |
Sep 21, 2006 | 17.64 | 17.69 | 17.52 | 17.63 | 204,864 | -0.14(-0.77%) |
Sep 20, 2006 | 17.72 | 17.80 | 17.63 | 17.76 | 158,260 | +0.26(+1.48%) |
Sep 19, 2006 | 17.52 | 17.68 | 17.43 | 17.50 | 1,475,802 | -0.09(-0.53%) |
Sep 18, 2006 | 17.51 | 17.60 | 17.46 | 17.60 | 113,597 | +0.02(+0.09%) |
Sep 15, 2006 | 17.59 | 17.61 | 17.52 | 17.58 | 98,386 | +0.02(+0.09%) |
Sep 14, 2006 | 17.49 | 17.66 | 17.49 | 17.57 | 122,659 | +0.07(+0.39%) |
Sep 13, 2006 | 17.53 | 17.53 | 17.41 | 17.50 | 149,845 | -0.09(-0.51%) |
Sep 12, 2006 | 17.09 | 17.60 | 17.09 | 17.59 | 268,945 | +0.48(+2.80%) |
Sep 11, 2006 | 17.13 | 17.15 | 16.96 | 17.11 | 143,696 | +0.07(+0.40%) |
Sep 08, 2006 | 16.96 | 17.05 | 16.91 | 17.04 | 435,944 | +0.08(+0.47%) |
Sep 07, 2006 | 16.87 | 16.98 | 16.86 | 16.96 | 763,469 | -0.04(-0.25%) |
Sep 06, 2006 | 16.95 | 17.02 | 16.90 | 17.00 | 513,941 | -0.20(-1.15%) |
Sep 05, 2006 | 17.06 | 17.21 | 17.03 | 17.20 | 189,006 | -0.04(-0.23%) |
Sep 01, 2006 | 17.01 | 17.24 | 17.01 | 17.24 | 151,140 | +0.02(+0.09%) |
Aug 31, 2006 | 17.15 | 17.23 | 17.06 | 17.23 | 269,269 | -0.15(-0.84%) |
Aug 30, 2006 | 17.28 | 17.38 | 17.23 | 17.37 | 1,174,493 | +0.24(+1.39%) |
Aug 29, 2006 | 17.18 | 17.18 | 17.02 | 17.13 | 206,159 | -0.05(-0.27%) |
Aug 28, 2006 | 17.10 | 17.23 | 17.08 | 17.18 | 89,648 | +0.12(+0.69%) |
Aug 25, 2006 | 16.94 | 17.07 | 16.88 | 17.06 | 143,049 | +0.08(+0.49%) |
Aug 24, 2006 | 17.00 | 17.02 | 16.93 | 16.98 | 110,037 | -0.06(-0.38%) |
Aug 23, 2006 | 17.02 | 17.10 | 16.94 | 17.04 | 136,252 | -0.01(-0.05%) |
Aug 22, 2006 | 16.98 | 17.11 | 16.95 | 17.05 | 289,982 | -0.09(-0.54%) |
Aug 21, 2006 | 16.96 | 17.15 | 16.96 | 17.15 | 173,147 | +0.09(+0.53%) |
Aug 18, 2006 | 16.98 | 17.09 | 16.88 | 17.06 | 163,115 | +0.18(+1.06%) |
Aug 17, 2006 | 17.00 | 17.02 | 16.72 | 16.88 | 582,877 | -0.20(-1.18%) |
Aug 16, 2006 | 17.06 | 17.10 | 17.03 | 17.08 | 302,280 | +0.09(+0.51%) |
Aug 15, 2006 | 16.87 | 17.05 | 16.82 | 16.99 | 216,192 | +0.17(+0.99%) |
Aug 14, 2006 | 16.73 | 16.86 | 16.72 | 16.82 | 143,049 | +0.17(+1.02%) |
Aug 11, 2006 | 16.64 | 16.68 | 16.57 | 16.65 | 174,442 | -0.11(-0.64%) |
Aug 10, 2006 | 16.63 | 16.80 | 16.55 | 16.76 | 332,379 | -0.08(-0.50%) |
Aug 09, 2006 | 16.75 | 16.93 | 16.75 | 16.85 | 129,456 | +0.10(+0.59%) |
Aug 08, 2006 | 16.76 | 16.87 | 16.71 | 16.75 | 440,475 | -0.01(-0.07%) |
Aug 07, 2006 | 16.78 | 16.81 | 16.71 | 16.76 | 89,001 | -0.00(-0.02%) |
Aug 04, 2006 | 16.84 | 16.92 | 16.74 | 16.76 | 122,012 | -0.08(-0.46%) |
Aug 03, 2006 | 16.79 | 16.94 | 16.77 | 16.84 | 107,125 | -0.14(-0.82%) |
Aug 02, 2006 | 16.86 | 17.10 | 16.58 | 16.98 | 300,662 | +0.31(+1.85%) |
Aug 01, 2006 | 16.70 | 16.73 | 16.53 | 16.67 | 134,958 | +0.04(+0.26%) |
Jul 31, 2006 | 16.66 | 16.75 | 16.63 | 16.63 | 194,184 | +0.03(+0.20%) |
Jul 28, 2006 | 16.42 | 16.64 | 16.40 | 16.59 | 189,329 | +0.41(+2.56%) |
Jul 27, 2006 | 16.35 | 16.35 | 16.17 | 16.18 | 165,704 | -0.23(-1.39%) |
Jul 26, 2006 | 16.14 | 16.50 | 16.14 | 16.41 | 202,275 | +0.21(+1.30%) |
Jul 25, 2006 | 16.18 | 16.21 | 16.10 | 16.20 | 174,118 | -0.07(-0.42%) |
Jul 24, 2006 | 16.13 | 16.30 | 16.13 | 16.26 | 144,343 | +0.21(+1.29%) |
Jul 21, 2006 | 16.05 | 16.09 | 15.91 | 16.06 | 161,820 | +0.19(+1.21%) |
Jul 20, 2006 | 15.86 | 15.92 | 15.83 | 15.87 | 197,420 | +0.06(+0.37%) |
Jul 19, 2006 | 15.35 | 15.91 | 15.33 | 15.81 | 204,541 | +0.20(+1.31%) |
Jul 18, 2006 | 15.76 | 15.76 | 15.45 | 15.60 | 327,201 | +0.28(+1.84%) |
Jul 17, 2006 | 15.17 | 15.45 | 15.12 | 15.32 | 500,996 | -0.12(-0.80%) |
Jul 14, 2006 | 15.41 | 15.52 | 15.33 | 15.45 | 412,642 | -0.08(-0.54%) |
Jul 13, 2006 | 15.63 | 15.67 | 15.52 | 15.53 | 136,900 | -0.22(-1.41%) |
Jul 12, 2006 | 15.77 | 15.81 | 15.65 | 15.75 | 712,010 | -0.21(-1.34%) |
Jul 11, 2006 | 15.84 | 16.00 | 15.78 | 15.97 | 740,814 | -0.11(-0.67%) |
Jul 10, 2006 | 15.93 | 16.14 | 15.91 | 16.07 | 457,951 | -0.01(-0.08%) |
Jul 07, 2006 | 15.99 | 16.16 | 15.97 | 16.09 | 168,293 | -0.10(-0.63%) |
Jul 06, 2006 | 15.89 | 16.25 | 15.88 | 16.19 | 474,457 | +0.50(+3.19%) |
Jul 05, 2006 | 15.70 | 15.75 | 15.63 | 15.69 | 158,260 | -0.08(-0.53%) |
Jul 03, 2006 | 15.68 | 15.79 | 15.66 | 15.77 | 164,409 | +0.10(+0.65%) |
Jun 30, 2006 | 15.56 | 15.68 | 15.51 | 15.67 | 119,747 | +0.25(+1.62%) |
Jun 29, 2006 | 15.08 | 15.46 | 15.08 | 15.42 | 153,405 | +0.28(+1.82%) |
Jun 28, 2006 | 15.07 | 15.20 | 14.98 | 15.14 | 186,093 | +0.08(+0.53%) |
Jun 27, 2006 | 15.17 | 15.17 | 15.02 | 15.06 | 197,744 | -0.30(-1.97%) |
Jun 26, 2006 | 15.20 | 15.38 | 15.17 | 15.37 | 140,136 | +0.06(+0.40%) |
Jun 23, 2006 | 15.29 | 15.39 | 15.25 | 15.30 | 118,452 | -0.14(-0.90%) |
Jun 22, 2006 | 15.36 | 15.51 | 15.29 | 15.44 | 122,983 | -0.08(-0.50%) |
Jun 21, 2006 | 15.41 | 15.57 | 15.37 | 15.52 | 122,012 | +0.06(+0.36%) |
Jun 20, 2006 | 15.43 | 15.51 | 15.37 | 15.46 | 137,223 | +0.11(+0.68%) |
Jun 19, 2006 | 15.33 | 15.40 | 15.26 | 15.36 | 88,353 | +0.01(+0.06%) |
Jun 16, 2006 | 15.22 | 15.39 | 15.18 | 15.35 | 125,249 | -0.04(-0.28%) |
Jun 15, 2006 | 15.18 | 15.46 | 15.18 | 15.39 | 174,118 | +0.27(+1.78%) |
Jun 14, 2006 | 15.07 | 15.18 | 14.95 | 15.12 | 301,957 | -0.05(-0.33%) |
Jun 13, 2006 | 15.43 | 15.53 | 15.16 | 15.17 | 195,155 | -0.24(-1.58%) |
Jun 12, 2006 | 15.50 | 15.52 | 15.40 | 15.42 | 260,854 | +0.05(+0.30%) |
Jun 09, 2006 | 15.42 | 15.47 | 15.27 | 15.37 | 514,265 | -0.18(-1.13%) |
Jun 08, 2006 | 15.49 | 15.61 | 15.36 | 15.55 | 494,847 | +0.00(+0.00%) |
Jun 07, 2006 | 15.54 | 15.70 | 15.52 | 15.55 | 215,544 | +0.04(+0.24%) |
Jun 06, 2006 | 15.66 | 15.66 | 15.43 | 15.51 | 165,056 | -0.26(-1.67%) |
Jun 05, 2006 | 15.85 | 15.87 | 15.77 | 15.77 | 293,866 | -0.10(-0.60%) |
Jun 02, 2006 | 15.85 | 15.91 | 15.76 | 15.87 | 394,194 | +0.19(+1.20%) |
Jun 01, 2006 | 15.43 | 15.69 | 15.37 | 15.68 | 481,254 | +0.29(+1.91%) |
May 31, 2006 | 15.57 | 15.66 | 15.37 | 15.39 | 413,289 | -0.10(-0.62%) |
May 30, 2006 | 15.65 | 15.75 | 15.44 | 15.48 | 645,340 | -0.21(-1.36%) |
May 26, 2006 | 15.42 | 15.71 | 15.42 | 15.70 | 743,079 | +0.21(+1.38%) |
May 25, 2006 | 15.36 | 15.52 | 15.29 | 15.48 | 417,496 | +0.10(+0.66%) |
May 24, 2006 | 15.27 | 15.39 | 15.23 | 15.38 | 915,256 | +0.02(+0.14%) |
May 23, 2006 | 15.38 | 15.46 | 15.23 | 15.36 | 1,109,441 | -0.23(-1.51%) |
May 22, 2006 | 15.46 | 15.63 | 15.37 | 15.59 | 405,845 | +0.03(+0.20%) |
May 19, 2006 | 15.38 | 15.57 | 15.37 | 15.56 | 710,715 | +0.00(+0.00%) |
May 18, 2006 | 15.61 | 15.64 | 15.45 | 15.56 | 366,037 | -0.18(-1.14%) |
May 17, 2006 | 15.86 | 15.93 | 15.67 | 15.74 | 439,180 | -0.25(-1.55%) |
May 16, 2006 | 15.98 | 16.01 | 15.84 | 15.99 | 283,509 | +0.32(+2.01%) |
May 15, 2006 | 15.59 | 15.70 | 15.56 | 15.67 | 270,240 | -0.17(-1.05%) |
May 12, 2006 | 15.82 | 15.92 | 15.75 | 15.84 | 301,957 | -0.01(-0.06%) |
May 11, 2006 | 15.91 | 15.91 | 15.80 | 15.85 | 226,872 | -0.19(-1.16%) |
May 10, 2006 | 15.98 | 16.07 | 15.87 | 16.04 | 240,788 | -0.09(-0.57%) |
May 09, 2006 | 15.99 | 16.17 | 15.99 | 16.13 | 189,977 | +0.09(+0.58%) |
May 08, 2006 | 16.06 | 16.11 | 15.97 | 16.04 | 148,551 | -0.11(-0.67%) |
May 05, 2006 | 16.02 | 16.16 | 16.02 | 16.14 | 225,577 | +0.14(+0.89%) |
May 04, 2006 | 15.86 | 16.04 | 15.86 | 16.00 | 156,318 | +0.28(+1.79%) |
May 03, 2006 | 15.67 | 15.72 | 15.58 | 15.72 | 294,836 | -0.25(-1.59%) |
May 02, 2006 | 15.77 | 16.01 | 15.76 | 15.97 | 222,017 | +0.15(+0.98%) |
May 01, 2006 | 15.96 | 15.99 | 15.81 | 15.82 | 158,907 | +0.03(+0.20%) |
Apr 28, 2006 | 15.42 | 15.85 | 15.39 | 15.79 | 282,862 | +0.05(+0.33%) |
Apr 27, 2006 | 15.54 | 15.82 | 15.50 | 15.74 | 236,581 | +0.06(+0.35%) |
Apr 26, 2006 | 15.66 | 15.75 | 15.65 | 15.68 | 191,595 | -0.05(-0.29%) |
Apr 25, 2006 | 15.77 | 15.80 | 15.61 | 15.73 | 269,916 | -0.21(-1.34%) |
Apr 24, 2006 | 15.80 | 15.94 | 15.80 | 15.94 | 272,182 | +0.21(+1.32%) |
Apr 21, 2006 | 15.67 | 15.82 | 15.64 | 15.73 | 289,335 | +0.21(+1.37%) |
Apr 20, 2006 | 15.47 | 15.52 | 15.45 | 15.52 | 133,016 | -0.00(-0.02%) |
Apr 19, 2006 | 15.47 | 15.56 | 15.45 | 15.52 | 202,275 | +0.23(+1.52%) |
Apr 18, 2006 | 15.21 | 15.29 | 15.11 | 15.29 | 130,103 | +0.16(+1.04%) |
Apr 17, 2006 | 15.21 | 15.23 | 15.08 | 15.13 | 93,855 | +0.16(+1.07%) |
Apr 13, 2006 | 15.02 | 15.06 | 14.92 | 14.97 | 100,975 | -0.04(-0.29%) |
Apr 12, 2006 | 14.95 | 15.06 | 14.95 | 15.02 | 93,855 | +0.20(+1.33%) |
Apr 11, 2006 | 14.86 | 14.88 | 14.79 | 14.82 | 72,495 | -0.06(-0.37%) |
Apr 10, 2006 | 14.86 | 14.91 | 14.77 | 14.87 | 141,431 | -0.12(-0.78%) |
Apr 07, 2006 | 15.06 | 15.06 | 14.94 | 14.99 | 210,366 | -0.22(-1.42%) |
Apr 06, 2006 | 15.17 | 15.23 | 15.16 | 15.21 | 94,503 | +0.17(+1.15%) |
Apr 05, 2006 | 15.02 | 15.06 | 14.95 | 15.04 | 308,106 | -0.21(-1.40%) |
Apr 04, 2006 | 15.08 | 15.26 | 15.01 | 15.25 | 271,858 | +0.32(+2.17%) |
Apr 03, 2006 | 14.75 | 14.97 | 14.73 | 14.92 | 177,031 | -0.09(-0.62%) |
Mar 31, 2006 | 15.06 | 15.09 | 15.00 | 15.02 | 207,777 | -0.23(-1.50%) |
Mar 30, 2006 | 15.10 | 15.25 | 15.10 | 15.25 | 154,053 | +0.19(+1.29%) |
Mar 29, 2006 | 15.01 | 15.07 | 14.99 | 15.05 | 140,783 | +0.02(+0.14%) |
Mar 28, 2006 | 15.16 | 15.17 | 15.03 | 15.03 | 177,678 | -0.25(-1.62%) |
Mar 27, 2006 | 15.31 | 15.32 | 15.24 | 15.28 | 144,343 | -0.10(-0.62%) |
Mar 24, 2006 | 15.34 | 15.37 | 15.29 | 15.37 | 211,661 | +0.01(+0.04%) |
Mar 23, 2006 | 15.48 | 15.48 | 15.28 | 15.37 | 259,236 | -0.15(-0.98%) |
Mar 22, 2006 | 15.54 | 15.57 | 15.51 | 15.52 | 544,364 | -0.04(-0.24%) |
Mar 21, 2006 | 15.67 | 15.67 | 15.55 | 15.55 | 164,409 | -0.35(-2.18%) |
Mar 20, 2006 | 15.74 | 15.95 | 15.68 | 15.90 | 221,370 | +0.03(+0.21%) |
Mar 17, 2006 | 15.76 | 15.93 | 15.71 | 15.87 | 338,852 | -0.03(-0.21%) |
Mar 16, 2006 | 15.91 | 15.92 | 15.84 | 15.90 | 100,975 | +0.33(+2.12%) |
Mar 15, 2006 | 15.49 | 15.57 | 15.47 | 15.57 | 168,616 | +0.08(+0.54%) |
Mar 14, 2006 | 15.31 | 15.52 | 15.29 | 15.49 | 172,500 | +0.02(+0.12%) |
Mar 13, 2006 | 15.36 | 15.47 | 15.35 | 15.47 | 158,907 | +0.06(+0.36%) |
Mar 10, 2006 | 15.29 | 15.46 | 15.28 | 15.41 | 300,338 | -0.07(-0.44%) |
Mar 09, 2006 | 15.45 | 15.54 | 15.45 | 15.48 | 352,445 | +0.10(+0.64%) |
Mar 08, 2006 | 15.34 | 15.40 | 15.22 | 15.38 | 284,480 | -0.23(-1.47%) |
Mar 07, 2006 | 15.42 | 15.62 | 15.42 | 15.61 | 410,700 | +0.01(+0.06%) |
Mar 06, 2006 | 15.63 | 15.67 | 15.53 | 15.60 | 218,457 | +0.21(+1.34%) |
Mar 03, 2006 | 15.28 | 15.42 | 15.21 | 15.39 | 365,714 | +0.11(+0.73%) |
Mar 02, 2006 | 15.04 | 15.30 | 15.04 | 15.28 | 572,197 | +0.04(+0.24%) |
Mar 01, 2006 | 15.00 | 15.25 | 14.97 | 15.25 | 1,429,522 | +0.45(+3.05%) |
Feb 28, 2006 | 14.48 | 14.88 | 14.73 | 14.79 | 176,384 | +0.32(+2.20%) |
Feb 27, 2006 | 14.35 | 14.49 | 14.29 | 14.48 | 124,925 | +0.07(+0.49%) |
Feb 24, 2006 | 14.38 | 14.42 | 14.34 | 14.40 | 121,041 | +0.00(+0.00%) |
Feb 23, 2006 | 14.42 | 14.50 | 14.34 | 14.40 | 113,921 | +0.01(+0.06%) |
Feb 22, 2006 | 14.31 | 14.40 | 14.31 | 14.40 | 131,074 | +0.12(+0.84%) |
Feb 21, 2006 | 14.32 | 14.35 | 14.28 | 14.28 | 78,321 | +0.11(+0.74%) |
Feb 17, 2006 | 14.10 | 14.19 | 14.10 | 14.17 | 122,336 | +0.00(+0.02%) |
Feb 16, 2006 | 14.04 | 14.17 | 13.97 | 14.17 | 198,715 | -0.06(-0.39%) |
Feb 15, 2006 | 14.17 | 14.22 | 14.13 | 14.22 | 218,134 | +0.18(+1.30%) |
Feb 14, 2006 | 13.94 | 14.06 | 13.87 | 14.04 | 263,767 | -0.10(-0.70%) |
Feb 13, 2006 | 14.08 | 14.20 | 14.06 | 14.14 | 296,778 | -0.04(-0.31%) |
Feb 10, 2006 | 14.21 | 14.27 | 13.92 | 14.18 | 298,073 | -0.14(-0.95%) |
Feb 09, 2006 | 14.12 | 14.40 | 14.11 | 14.32 | 300,338 | +0.44(+3.21%) |
Feb 08, 2006 | 13.81 | 13.89 | 13.78 | 13.87 | 104,536 | +0.02(+0.18%) |
Feb 07, 2006 | 13.84 | 13.87 | 13.73 | 13.85 | 263,443 | -0.30(-2.14%) |
Feb 06, 2006 | 14.06 | 14.17 | 13.99 | 14.15 | 402,933 | +0.03(+0.22%) |
Feb 03, 2006 | 14.01 | 14.12 | 13.98 | 14.12 | 238,523 | +0.01(+0.07%) |
Feb 02, 2006 | 14.06 | 14.21 | 14.06 | 14.11 | 191,595 | -0.05(-0.37%) |
Feb 01, 2006 | 14.03 | 14.21 | 14.02 | 14.16 | 386,750 | +0.01(+0.09%) |
Jan 31, 2006 | 13.96 | 14.15 | 13.93 | 14.15 | 689,678 | +0.37(+2.67%) |
Jan 30, 2006 | 13.67 | 13.79 | 13.67 | 13.78 | 278,978 | -0.00(-0.02%) |
Jan 27, 2006 | 13.75 | 13.81 | 13.72 | 13.79 | 95,797 | -0.16(-1.17%) |
Jan 26, 2006 | 13.97 | 13.98 | 13.92 | 13.95 | 79,615 | -0.13(-0.94%) |
Jan 25, 2006 | 14.02 | 14.10 | 13.92 | 14.08 | 115,539 | +0.13(+0.91%) |
Jan 24, 2006 | 13.93 | 13.98 | 13.87 | 13.96 | 106,801 | -0.00(-0.02%) |
Jan 23, 2006 | 13.96 | 13.99 | 13.89 | 13.96 | 205,512 | +0.06(+0.47%) |
Jan 20, 2006 | 13.85 | 13.93 | 13.81 | 13.89 | 200,657 | +0.10(+0.72%) |
Jan 19, 2006 | 13.87 | 13.90 | 13.44 | 13.80 | 486,108 | +0.14(+1.00%) |
Jan 18, 2006 | 13.73 | 13.80 | 13.62 | 13.66 | 218,134 | -0.03(-0.20%) |
Jan 17, 2006 | 13.57 | 13.74 | 13.54 | 13.69 | 226,225 | -0.15(-1.05%) |
Jan 13, 2006 | 13.78 | 13.84 | 13.73 | 13.83 | 338,852 | +0.28(+2.03%) |
Jan 12, 2006 | 13.51 | 13.62 | 13.50 | 13.56 | 162,467 | -0.35(-2.51%) |
Jan 11, 2006 | 13.79 | 13.95 | 13.73 | 13.91 | 213,926 | -0.09(-0.64%) |
Jan 10, 2006 | 13.96 | 14.02 | 13.95 | 14.00 | 168,940 | -0.03(-0.24%) |
Jan 09, 2006 | 14.05 | 14.06 | 13.93 | 14.03 | 145,314 | -0.06(-0.42%) |
Jan 06, 2006 | 14.00 | 14.10 | 13.98 | 14.09 | 101,946 | +0.17(+1.24%) |
Jan 05, 2006 | 14.01 | 14.01 | 13.91 | 13.92 | 157,289 | -0.20(-1.44%) |
Jan 04, 2006 | 14.09 | 14.13 | 14.05 | 14.12 | 198,715 | -0.07(-0.50%) |