Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.51 | 13.60 | 13.14 | 13.42 | 8,130 | -0.19(-1.38%) |
Dec 28, 2006 | 13.64 | 13.66 | 13.24 | 13.61 | 12,306 | -0.05(-0.36%) |
Dec 27, 2006 | 13.03 | 13.68 | 13.03 | 13.66 | 17,757 | +0.71(+5.49%) |
Dec 26, 2006 | 13.63 | 13.64 | 12.94 | 12.95 | 13,214 | -0.82(-5.95%) |
Dec 22, 2006 | 13.47 | 13.77 | 13.47 | 13.77 | 7,565 | +0.19(+1.38%) |
Dec 21, 2006 | 13.43 | 13.80 | 13.39 | 13.58 | 8,373 | +0.14(+1.03%) |
Dec 20, 2006 | 13.35 | 13.83 | 13.33 | 13.44 | 14,387 | -0.04(-0.29%) |
Dec 19, 2006 | 13.58 | 13.83 | 13.48 | 13.48 | 39,962 | -0.14(-1.02%) |
Dec 18, 2006 | 13.84 | 13.84 | 13.26 | 13.62 | 25,748 | -0.17(-1.22%) |
Dec 15, 2006 | 13.82 | 13.91 | 13.73 | 13.79 | 10,364 | +0.06(+0.43%) |
Dec 14, 2006 | 13.64 | 14.09 | 13.64 | 13.73 | 10,408 | +0.00(+0.00%) |
Dec 13, 2006 | 13.63 | 13.83 | 13.63 | 13.73 | 16,787 | +0.09(+0.65%) |
Dec 12, 2006 | 13.50 | 13.70 | 13.49 | 13.64 | 16,048 | +0.12(+0.88%) |
Dec 11, 2006 | 13.72 | 13.80 | 13.26 | 13.52 | 63,489 | -0.21(-1.51%) |
Dec 08, 2006 | 13.74 | 13.88 | 13.68 | 13.73 | 103,738 | -0.25(-1.77%) |
Dec 07, 2006 | 14.20 | 14.20 | 13.83 | 13.98 | 11,564 | +0.05(+0.35%) |
Dec 06, 2006 | 14.12 | 14.12 | 13.90 | 13.93 | 32,355 | +0.08(+0.57%) |
Dec 05, 2006 | 13.92 | 13.99 | 13.64 | 13.85 | 11,961 | -0.07(-0.50%) |
Dec 04, 2006 | 13.88 | 14.18 | 13.88 | 13.92 | 29,440 | +0.09(+0.64%) |
Dec 01, 2006 | 13.80 | 13.83 | 13.73 | 13.83 | 7,542 | -0.03(-0.24%) |
Nov 30, 2006 | 13.71 | 13.86 | 13.69 | 13.86 | 5,669 | +0.12(+0.89%) |
Nov 29, 2006 | 13.85 | 13.85 | 13.73 | 13.74 | 14,934 | -0.04(-0.29%) |
Nov 28, 2006 | 13.54 | 13.78 | 13.54 | 13.78 | 8,900 | +0.05(+0.36%) |
Nov 27, 2006 | 13.66 | 13.74 | 13.66 | 13.73 | 5,113 | -0.10(-0.71%) |
Nov 24, 2006 | 13.74 | 13.84 | 13.74 | 13.83 | 5,264 | +0.07(+0.50%) |
Nov 22, 2006 | 13.65 | 13.86 | 13.58 | 13.76 | 12,675 | -0.00(-0.00%) |
Nov 21, 2006 | 14.11 | 14.11 | 13.51 | 13.76 | 15,347 | -0.38(-2.66%) |
Nov 20, 2006 | 14.37 | 14.57 | 14.09 | 14.13 | 8,054 | -0.24(-1.65%) |
Nov 17, 2006 | 14.35 | 14.41 | 14.35 | 14.37 | 8,302 | +0.02(+0.14%) |
Nov 16, 2006 | 14.41 | 14.51 | 14.33 | 14.35 | 8,638 | +0.08(+0.55%) |
Nov 15, 2006 | 14.02 | 14.78 | 14.02 | 14.27 | 14,681 | +0.10(+0.70%) |
Nov 14, 2006 | 13.99 | 14.17 | 13.98 | 14.17 | 10,815 | +0.20(+1.41%) |
Nov 13, 2006 | 13.89 | 13.98 | 13.89 | 13.98 | 2,389 | +0.03(+0.21%) |
Nov 10, 2006 | 13.90 | 14.01 | 13.90 | 13.95 | 1,425 | +0.03(+0.21%) |
Nov 09, 2006 | 13.83 | 13.92 | 13.81 | 13.92 | 9,464 | +0.11(+0.79%) |
Nov 08, 2006 | 13.85 | 13.85 | 13.79 | 13.81 | 20,307 | +0.01(+0.07%) |
Nov 07, 2006 | 13.83 | 13.93 | 13.68 | 13.80 | 36,982 | +0.20(+1.45%) |
Nov 06, 2006 | 13.50 | 13.62 | 13.38 | 13.60 | 15,100 | -0.02(-0.14%) |
Nov 03, 2006 | 13.44 | 13.63 | 13.40 | 13.62 | 23,439 | +0.01(+0.07%) |
Nov 02, 2006 | 13.49 | 13.61 | 13.48 | 13.61 | 13,092 | +0.13(+0.95%) |
Nov 01, 2006 | 13.38 | 13.52 | 13.38 | 13.48 | 5,392 | +0.02(+0.15%) |
Oct 31, 2006 | 13.45 | 13.57 | 13.45 | 13.46 | 8,646 | -0.02(-0.15%) |
Oct 30, 2006 | 13.43 | 13.59 | 13.40 | 13.48 | 12,843 | -0.10(-0.73%) |
Oct 27, 2006 | 13.53 | 13.75 | 13.36 | 13.58 | 29,596 | +0.05(+0.37%) |
Oct 26, 2006 | 13.45 | 13.65 | 13.45 | 13.53 | 20,456 | +0.06(+0.44%) |
Oct 25, 2006 | 13.44 | 13.50 | 13.40 | 13.47 | 16,816 | +0.11(+0.81%) |
Oct 24, 2006 | 13.42 | 13.43 | 13.33 | 13.36 | 16,297 | +0.02(+0.15%) |
Oct 23, 2006 | 13.33 | 13.55 | 13.33 | 13.34 | 11,221 | +0.01(+0.07%) |
Oct 20, 2006 | 13.33 | 13.47 | 13.24 | 13.33 | 7,317 | +0.00(+0.00%) |
Oct 19, 2006 | 13.19 | 13.43 | 13.13 | 13.33 | 19,031 | +0.15(+1.12%) |
Oct 18, 2006 | 12.96 | 13.37 | 12.96 | 13.19 | 21,082 | +0.35(+2.69%) |
Oct 17, 2006 | 12.79 | 12.89 | 12.64 | 12.84 | 11,255 | +0.01(+0.08%) |
Oct 16, 2006 | 12.40 | 12.83 | 12.40 | 12.83 | 16,292 | +0.34(+2.69%) |
Oct 13, 2006 | 12.58 | 12.58 | 12.45 | 12.49 | 6,942 | -0.10(-0.78%) |
Oct 12, 2006 | 12.42 | 12.59 | 12.42 | 12.59 | 5,842 | +0.25(+2.00%) |
Oct 11, 2006 | 12.32 | 12.44 | 12.32 | 12.35 | 12,598 | +0.02(+0.16%) |
Oct 10, 2006 | 12.40 | 12.49 | 12.31 | 12.33 | 7,745 | -0.02(-0.16%) |
Oct 09, 2006 | 12.05 | 12.38 | 11.94 | 12.35 | 46,440 | +0.25(+2.04%) |
Oct 06, 2006 | 12.01 | 12.10 | 11.90 | 12.10 | 11,394 | +0.09(+0.74%) |
Oct 05, 2006 | 12.00 | 12.10 | 11.89 | 12.01 | 38,021 | -0.09(-0.73%) |
Oct 04, 2006 | 11.94 | 12.10 | 11.94 | 12.10 | 15,381 | +0.06(+0.49%) |
Oct 03, 2006 | 12.19 | 12.20 | 12.00 | 12.04 | 8,154 | -0.16(-1.30%) |
Oct 02, 2006 | 12.09 | 12.20 | 12.09 | 12.20 | 30,373 | +0.19(+1.56%) |
Sep 29, 2006 | 11.98 | 12.06 | 11.90 | 12.01 | 10,369 | -0.07(-0.57%) |
Sep 28, 2006 | 12.05 | 12.20 | 12.00 | 12.08 | 16,098 | +0.13(+1.07%) |
Sep 27, 2006 | 11.98 | 12.05 | 11.76 | 11.95 | 12,947 | +0.04(+0.33%) |
Sep 26, 2006 | 12.36 | 12.57 | 11.84 | 11.91 | 30,273 | -0.68(-5.41%) |
Sep 25, 2006 | 12.49 | 12.71 | 12.46 | 12.59 | 7,498 | +0.11(+0.87%) |
Sep 22, 2006 | 12.25 | 12.81 | 12.25 | 12.48 | 10,896 | +0.14(+1.12%) |
Sep 21, 2006 | 12.06 | 12.66 | 11.95 | 12.35 | 27,443 | +0.56(+4.78%) |
Sep 20, 2006 | 11.95 | 11.95 | 11.64 | 11.78 | 9,123 | -0.05(-0.42%) |
Sep 19, 2006 | 12.11 | 12.16 | 11.23 | 11.83 | 50,514 | -0.38(-3.07%) |
Sep 18, 2006 | 12.24 | 12.25 | 12.03 | 12.21 | 7,605 | -0.04(-0.32%) |
Sep 15, 2006 | 12.25 | 12.28 | 12.21 | 12.25 | 3,249 | -0.02(-0.16%) |
Sep 14, 2006 | 12.37 | 12.40 | 12.25 | 12.27 | 10,088 | -0.23(-1.82%) |
Sep 13, 2006 | 12.40 | 12.55 | 12.40 | 12.49 | 3,543 | +0.08(+0.64%) |
Sep 12, 2006 | 12.64 | 12.64 | 12.20 | 12.42 | 23,887 | -0.38(-2.93%) |
Sep 11, 2006 | 12.83 | 12.91 | 12.74 | 12.79 | 11,811 | -0.15(-1.15%) |
Sep 08, 2006 | 12.94 | 13.03 | 12.75 | 12.94 | 39,275 | -0.36(-2.67%) |
Sep 07, 2006 | 13.55 | 13.55 | 13.28 | 13.29 | 16,401 | -0.20(-1.46%) |
Sep 06, 2006 | 13.48 | 13.61 | 13.48 | 13.49 | 4,110 | -0.12(-0.87%) |
Sep 05, 2006 | 13.59 | 13.69 | 13.59 | 13.61 | 5,296 | +0.02(+0.14%) |
Sep 01, 2006 | 13.58 | 13.61 | 13.40 | 13.59 | 1,887 | +0.01(+0.07%) |
Aug 31, 2006 | 13.28 | 13.58 | 13.28 | 13.58 | 3,766 | +0.21(+1.55%) |
Aug 30, 2006 | 13.38 | 13.38 | 13.36 | 13.37 | 658 | +0.14(+1.04%) |
Aug 29, 2006 | 13.14 | 13.25 | 13.11 | 13.24 | 1,822 | +0.07(+0.52%) |
Aug 28, 2006 | 13.21 | 13.21 | 13.05 | 13.17 | 2,617 | +0.07(+0.53%) |
Aug 25, 2006 | 13.06 | 13.39 | 13.04 | 13.10 | 3,000 | +0.07(+0.53%) |
Aug 24, 2006 | 13.24 | 13.26 | 13.02 | 13.03 | 13,209 | -0.21(-1.57%) |
Aug 23, 2006 | 13.08 | 13.24 | 12.94 | 13.24 | 2,625 | -0.03(-0.22%) |
Aug 22, 2006 | 13.16 | 13.43 | 13.15 | 13.26 | 9,480 | +0.06(+0.45%) |
Aug 21, 2006 | 13.24 | 13.24 | 12.97 | 13.21 | 6,776 | -0.03(-0.22%) |
Aug 18, 2006 | 13.19 | 13.28 | 13.07 | 13.24 | 3,406 | +0.03(+0.22%) |
Aug 17, 2006 | 13.33 | 13.42 | 13.08 | 13.21 | 4,019 | -0.25(-1.84%) |
Aug 16, 2006 | 13.28 | 13.45 | 13.14 | 13.45 | 7,753 | +0.17(+1.26%) |
Aug 15, 2006 | 13.29 | 13.43 | 13.27 | 13.28 | 3,492 | -0.06(-0.44%) |
Aug 14, 2006 | 13.38 | 13.52 | 13.32 | 13.34 | 9,563 | +0.01(+0.07%) |
Aug 11, 2006 | 13.36 | 13.43 | 13.24 | 13.33 | 5,687 | -0.10(-0.74%) |
Aug 10, 2006 | 13.24 | 13.47 | 13.24 | 13.43 | 7,122 | -0.10(-0.73%) |
Aug 09, 2006 | 13.36 | 13.67 | 13.36 | 13.53 | 3,086 | +0.02(+0.15%) |
Aug 08, 2006 | 13.34 | 13.60 | 12.93 | 13.51 | 6,379 | +0.00(+0.00%) |
Aug 07, 2006 | 13.29 | 13.53 | 13.29 | 13.51 | 2,429 | +0.36(+2.70%) |
Aug 04, 2006 | 12.98 | 13.21 | 12.98 | 13.16 | 3,079 | +0.13(+0.99%) |
Aug 03, 2006 | 13.00 | 13.03 | 12.76 | 13.03 | 2,203 | +0.28(+2.17%) |
Aug 02, 2006 | 12.70 | 12.79 | 12.59 | 12.75 | 7,145 | +0.19(+1.49%) |
Aug 01, 2006 | 12.54 | 12.61 | 12.22 | 12.56 | 10,736 | -0.04(-0.31%) |
Jul 31, 2006 | 13.02 | 13.02 | 12.30 | 12.60 | 20,908 | -0.23(-1.78%) |
Jul 28, 2006 | 12.80 | 12.87 | 12.69 | 12.83 | 14,815 | +0.07(+0.56%) |
Jul 27, 2006 | 12.81 | 13.02 | 12.70 | 12.76 | 9,925 | -0.26(-1.99%) |
Jul 26, 2006 | 12.75 | 13.13 | 12.75 | 13.02 | 19,557 | +0.23(+1.83%) |
Jul 25, 2006 | 12.48 | 12.80 | 12.48 | 12.79 | 22,566 | +0.22(+1.71%) |
Jul 24, 2006 | 12.66 | 13.03 | 12.57 | 12.57 | 8,124 | -0.10(-0.78%) |
Jul 21, 2006 | 12.74 | 12.88 | 12.67 | 12.67 | 5,128 | -0.19(-1.47%) |
Jul 20, 2006 | 12.82 | 13.24 | 12.69 | 12.86 | 4,718 | -0.08(-0.62%) |
Jul 19, 2006 | 12.83 | 13.10 | 12.77 | 12.94 | 4,049 | +0.22(+1.77%) |
Jul 18, 2006 | 12.91 | 12.98 | 12.71 | 12.71 | 4,217 | -0.05(-0.42%) |
Jul 17, 2006 | 12.57 | 12.89 | 12.57 | 12.77 | 7,827 | +0.20(+1.57%) |
Jul 14, 2006 | 12.43 | 12.80 | 12.37 | 12.57 | 14,595 | +0.19(+1.52%) |
Jul 13, 2006 | 12.81 | 12.93 | 12.35 | 12.38 | 3,563 | -0.63(-4.83%) |
Jul 12, 2006 | 12.83 | 13.06 | 12.81 | 13.01 | 61,523 | +0.04(+0.28%) |
Jul 11, 2006 | 13.10 | 13.18 | 12.77 | 12.97 | 10,408 | -0.13(-0.96%) |
Jul 10, 2006 | 13.11 | 13.20 | 12.97 | 13.10 | 19,682 | -0.01(-0.07%) |
Jul 07, 2006 | 13.33 | 13.40 | 13.11 | 13.11 | 11,758 | -0.22(-1.68%) |
Jul 06, 2006 | 13.42 | 13.42 | 13.29 | 13.33 | 1,734 | -0.13(-1.00%) |
Jul 05, 2006 | 13.65 | 13.65 | 13.46 | 13.47 | 27,336 | -0.17(-1.25%) |
Jul 03, 2006 | 13.68 | 13.80 | 13.64 | 13.64 | 3,612 | +0.20(+1.47%) |
Jun 30, 2006 | 13.33 | 13.44 | 13.11 | 13.44 | 20,287 | +0.24(+1.84%) |
Jun 29, 2006 | 13.11 | 13.20 | 13.11 | 13.20 | 8,352 | +0.07(+0.55%) |
Jun 28, 2006 | 13.21 | 13.31 | 13.13 | 13.13 | 9,332 | -0.18(-1.35%) |
Jun 27, 2006 | 13.24 | 13.35 | 13.22 | 13.31 | 5,468 | +0.19(+1.44%) |
Jun 26, 2006 | 13.14 | 13.15 | 12.96 | 13.12 | 5,791 | +0.06(+0.48%) |
Jun 23, 2006 | 13.02 | 13.13 | 12.90 | 13.06 | 15,692 | +0.03(+0.21%) |
Jun 22, 2006 | 13.03 | 13.03 | 12.88 | 13.03 | 20,948 | +0.09(+0.69%) |
Jun 21, 2006 | 12.96 | 13.15 | 12.72 | 12.94 | 29,624 | -0.04(-0.28%) |
Jun 20, 2006 | 12.78 | 12.97 | 12.77 | 12.97 | 13,706 | +0.07(+0.56%) |
Jun 19, 2006 | 12.86 | 12.95 | 12.70 | 12.90 | 32,306 | +0.01(+0.07%) |
Jun 16, 2006 | 12.62 | 12.93 | 12.62 | 12.89 | 13,720 | +0.17(+1.33%) |
Jun 15, 2006 | 12.58 | 12.81 | 12.58 | 12.72 | 13,351 | +0.28(+2.24%) |
Jun 14, 2006 | 12.64 | 12.90 | 12.44 | 12.45 | 41,780 | -0.35(-2.74%) |
Jun 13, 2006 | 12.95 | 12.97 | 12.80 | 12.80 | 5,446 | -0.16(-1.25%) |
Jun 12, 2006 | 12.90 | 13.12 | 12.90 | 12.96 | 26,907 | +0.14(+1.12%) |
Jun 09, 2006 | 14.04 | 14.04 | 12.36 | 12.81 | 247,469 | -1.98(-13.36%) |
Jun 08, 2006 | 14.98 | 15.10 | 14.79 | 14.79 | 10,005 | -0.13(-0.84%) |
Jun 07, 2006 | 15.14 | 15.14 | 14.91 | 14.91 | 6,238 | -0.19(-1.25%) |
Jun 06, 2006 | 15.21 | 15.22 | 14.92 | 15.10 | 8,641 | -0.11(-0.71%) |
Jun 05, 2006 | 15.28 | 15.39 | 15.16 | 15.21 | 5,692 | +0.04(+0.24%) |
Jun 02, 2006 | 15.09 | 15.43 | 15.09 | 15.17 | 23,257 | -0.18(-1.17%) |
Jun 01, 2006 | 15.44 | 15.51 | 15.27 | 15.35 | 18,388 | -0.09(-0.58%) |
May 31, 2006 | 15.38 | 15.87 | 15.38 | 15.44 | 7,572 | +0.08(+0.53%) |
May 30, 2006 | 15.08 | 16.04 | 14.86 | 15.36 | 18,268 | +0.04(+0.23%) |
May 26, 2006 | 15.11 | 15.33 | 15.11 | 15.33 | 4,884 | +0.15(+1.01%) |
May 25, 2006 | 15.01 | 15.17 | 15.01 | 15.17 | 3,836 | +0.16(+1.08%) |
May 24, 2006 | 15.08 | 15.12 | 15.00 | 15.01 | 12,245 | +0.06(+0.42%) |
May 23, 2006 | 15.07 | 15.23 | 14.82 | 14.95 | 15,198 | -0.22(-1.48%) |
May 22, 2006 | 15.75 | 16.11 | 14.78 | 15.17 | 21,922 | -0.63(-3.98%) |
May 19, 2006 | 15.88 | 15.89 | 15.67 | 15.80 | 8,819 | +0.04(+0.28%) |
May 18, 2006 | 16.12 | 16.12 | 15.71 | 15.76 | 6,955 | -0.12(-0.74%) |
May 17, 2006 | 16.28 | 16.53 | 15.74 | 15.88 | 10,238 | -0.50(-3.07%) |
May 16, 2006 | 16.33 | 16.39 | 16.17 | 16.38 | 1,458 | +0.13(+0.83%) |
May 15, 2006 | 16.57 | 16.78 | 15.50 | 16.24 | 12,474 | -0.18(-1.09%) |
May 12, 2006 | 16.67 | 16.83 | 16.40 | 16.42 | 4,405 | -0.30(-1.77%) |
May 11, 2006 | 16.56 | 16.84 | 16.22 | 16.72 | 24,644 | +0.33(+2.03%) |
May 10, 2006 | 16.83 | 16.84 | 16.39 | 16.39 | 5,806 | -0.62(-3.64%) |
May 09, 2006 | 16.56 | 17.01 | 16.31 | 17.01 | 9,401 | +0.46(+2.77%) |
May 08, 2006 | 16.17 | 16.61 | 16.17 | 16.55 | 12,595 | +0.28(+1.71%) |
May 05, 2006 | 16.52 | 16.76 | 16.17 | 16.27 | 21,139 | -0.05(-0.33%) |
May 04, 2006 | 16.54 | 16.54 | 16.24 | 16.32 | 8,706 | -0.22(-1.36%) |
May 03, 2006 | 16.18 | 16.55 | 16.16 | 16.55 | 8,263 | +0.22(+1.32%) |
May 02, 2006 | 16.67 | 16.73 | 16.31 | 16.33 | 13,938 | -0.28(-1.68%) |
May 01, 2006 | 16.77 | 16.77 | 16.44 | 16.61 | 18,431 | -0.17(-0.99%) |
Apr 28, 2006 | 16.86 | 17.04 | 16.77 | 16.78 | 6,236 | -0.01(-0.08%) |
Apr 27, 2006 | 16.84 | 17.06 | 16.67 | 16.79 | 16,341 | -0.26(-1.53%) |
Apr 26, 2006 | 17.08 | 17.28 | 16.69 | 17.05 | 4,787 | +0.20(+1.17%) |
Apr 25, 2006 | 16.18 | 17.04 | 16.18 | 16.85 | 14,379 | +0.27(+1.62%) |
Apr 24, 2006 | 16.79 | 16.79 | 16.57 | 16.58 | 13,651 | -0.21(-1.23%) |
Apr 21, 2006 | 17.05 | 17.06 | 16.79 | 16.79 | 7,569 | -0.25(-1.48%) |
Apr 20, 2006 | 16.95 | 17.04 | 16.67 | 17.04 | 14,557 | +0.08(+0.48%) |
Apr 19, 2006 | 16.58 | 17.01 | 16.58 | 16.96 | 48,090 | +0.34(+2.05%) |
Apr 18, 2006 | 16.98 | 17.11 | 15.68 | 16.62 | 151,112 | -0.55(-3.19%) |
Apr 17, 2006 | 18.09 | 18.23 | 16.85 | 17.17 | 91,205 | -0.66(-3.73%) |
Apr 13, 2006 | 16.95 | 18.07 | 16.79 | 17.83 | 19,815 | +0.88(+5.19%) |
Apr 12, 2006 | 16.84 | 17.00 | 16.80 | 16.95 | 6,463 | +0.25(+1.52%) |
Apr 11, 2006 | 17.00 | 17.04 | 16.40 | 16.70 | 15,876 | -0.31(-1.81%) |
Apr 10, 2006 | 17.72 | 17.77 | 16.87 | 17.01 | 32,590 | -0.82(-4.58%) |
Apr 07, 2006 | 17.86 | 18.39 | 17.61 | 17.82 | 41,753 | -0.19(-1.05%) |
Apr 06, 2006 | 17.81 | 18.05 | 17.55 | 18.01 | 20,887 | -0.00(-0.02%) |
Apr 05, 2006 | 17.86 | 18.04 | 17.37 | 18.02 | 8,569 | +0.28(+1.58%) |
Apr 04, 2006 | 17.87 | 17.96 | 17.58 | 17.74 | 7,235 | +0.04(+0.21%) |
Apr 03, 2006 | 18.63 | 18.63 | 17.34 | 17.70 | 22,169 | -0.71(-3.85%) |
Mar 31, 2006 | 17.74 | 18.41 | 17.31 | 18.41 | 24,993 | +0.31(+1.69%) |
Mar 30, 2006 | 17.93 | 18.19 | 17.93 | 18.10 | 6,080 | -0.10(-0.54%) |
Mar 29, 2006 | 17.98 | 18.20 | 17.95 | 18.20 | 9,639 | +0.32(+1.81%) |
Mar 28, 2006 | 17.93 | 17.96 | 17.79 | 17.88 | 3,693 | +0.01(+0.05%) |
Mar 27, 2006 | 18.03 | 18.18 | 17.86 | 17.87 | 5,993 | -0.13(-0.70%) |
Mar 24, 2006 | 17.82 | 18.12 | 17.82 | 17.99 | 6,124 | -0.01(-0.05%) |
Mar 23, 2006 | 18.31 | 18.31 | 17.96 | 18.00 | 20,937 | -0.26(-1.43%) |
Mar 22, 2006 | 18.30 | 18.60 | 17.87 | 18.26 | 17,485 | +0.12(+0.64%) |
Mar 21, 2006 | 18.11 | 18.59 | 17.90 | 18.15 | 103,720 | +0.22(+1.20%) |
Mar 20, 2006 | 17.63 | 18.18 | 17.63 | 17.93 | 57,267 | +0.30(+1.68%) |
Mar 17, 2006 | 17.71 | 17.86 | 17.51 | 17.63 | 16,705 | -0.09(-0.51%) |
Mar 16, 2006 | 17.68 | 18.02 | 17.68 | 17.72 | 15,388 | -0.32(-1.79%) |
Mar 15, 2006 | 18.05 | 18.18 | 17.90 | 18.05 | 12,753 | +0.14(+0.80%) |
Mar 14, 2006 | 18.19 | 18.41 | 17.91 | 17.91 | 15,268 | -0.44(-2.39%) |
Mar 13, 2006 | 18.01 | 18.38 | 17.98 | 18.34 | 30,051 | +0.35(+1.95%) |
Mar 10, 2006 | 17.93 | 18.22 | 17.85 | 17.99 | 13,708 | -0.13(-0.69%) |
Mar 09, 2006 | 18.40 | 18.48 | 18.01 | 18.12 | 7,461 | -0.19(-1.03%) |
Mar 08, 2006 | 18.32 | 18.55 | 18.21 | 18.31 | 13,893 | +0.03(+0.15%) |
Mar 07, 2006 | 18.09 | 18.45 | 18.07 | 18.28 | 25,559 | +0.22(+1.24%) |
Mar 06, 2006 | 17.91 | 18.18 | 17.77 | 18.06 | 17,862 | +0.27(+1.51%) |
Mar 03, 2006 | 17.72 | 17.85 | 17.56 | 17.79 | 668 | -0.01(-0.05%) |
Mar 02, 2006 | 17.69 | 17.96 | 17.50 | 17.80 | 11,751 | +0.31(+1.75%) |
Mar 01, 2006 | 17.36 | 17.69 | 17.24 | 17.49 | 30,785 | +0.18(+1.04%) |
Feb 28, 2006 | 17.42 | 17.53 | 17.27 | 17.31 | 12,727 | -0.11(-0.62%) |
Feb 27, 2006 | 17.46 | 17.72 | 17.30 | 17.42 | 15,882 | -0.04(-0.26%) |
Feb 24, 2006 | 17.38 | 17.70 | 17.29 | 17.46 | 9,577 | -0.06(-0.36%) |
Feb 23, 2006 | 17.66 | 17.86 | 17.40 | 17.53 | 13,119 | -0.13(-0.76%) |
Feb 22, 2006 | 17.81 | 18.17 | 17.28 | 17.66 | 2,586 | -0.15(-0.86%) |
Feb 21, 2006 | 17.50 | 18.29 | 17.31 | 17.81 | 12,779 | +0.31(+1.74%) |
Feb 17, 2006 | 17.43 | 17.51 | 17.08 | 17.51 | 17,165 | +0.06(+0.36%) |
Feb 16, 2006 | 17.15 | 17.45 | 17.15 | 17.45 | 4,788 | +0.31(+1.78%) |
Feb 15, 2006 | 17.14 | 17.38 | 16.92 | 17.14 | 8,224 | +0.01(+0.05%) |
Feb 14, 2006 | 17.22 | 17.32 | 17.03 | 17.13 | 8,814 | -0.23(-1.34%) |
Feb 13, 2006 | 17.27 | 17.45 | 17.24 | 17.37 | 8,414 | +0.13(+0.73%) |
Feb 10, 2006 | 16.88 | 17.33 | 16.88 | 17.24 | 20,289 | +0.24(+1.43%) |
Feb 09, 2006 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 16.84 | 17.28 | 16.84 | 17.00 | 5,525 | -0.07(-0.42%) |
Feb 07, 2006 | 16.84 | 17.10 | 16.84 | 17.07 | 6,793 | +0.13(+0.74%) |
Feb 06, 2006 | 17.45 | 17.45 | 16.84 | 16.94 | 6,682 | -0.39(-2.23%) |
Feb 03, 2006 | 16.88 | 17.33 | 16.88 | 17.33 | 15,117 | +0.31(+1.79%) |
Feb 02, 2006 | 16.81 | 17.10 | 16.80 | 17.02 | 13,738 | +0.32(+1.94%) |
Feb 01, 2006 | 16.37 | 16.83 | 16.37 | 16.70 | 24,762 | +0.07(+0.43%) |
Jan 31, 2006 | 16.58 | 16.72 | 16.58 | 16.63 | 7,970 | +0.02(+0.11%) |
Jan 30, 2006 | 16.64 | 16.64 | 16.45 | 16.61 | 13,326 | -0.03(-0.16%) |
Jan 27, 2006 | 16.62 | 16.70 | 15.75 | 16.64 | 24,759 | -0.14(-0.86%) |
Jan 26, 2006 | 16.33 | 16.82 | 16.33 | 16.78 | 20,622 | +0.16(+0.98%) |
Jan 25, 2006 | 16.39 | 16.62 | 16.33 | 16.62 | 5,864 | +0.06(+0.38%) |
Jan 24, 2006 | 16.83 | 16.83 | 16.48 | 16.56 | 9,406 | +0.00(+0.00%) |
Jan 23, 2006 | 16.48 | 16.67 | 16.47 | 16.56 | 4,239 | +0.11(+0.66%) |
Jan 20, 2006 | 16.73 | 16.73 | 15.76 | 16.45 | 40,063 | -0.09(-0.54%) |
Jan 19, 2006 | 16.36 | 16.66 | 16.36 | 16.54 | 7,018 | +0.03(+0.16%) |
Jan 18, 2006 | 16.50 | 16.81 | 16.35 | 16.51 | 13,567 | -0.01(-0.05%) |
Jan 17, 2006 | 16.40 | 16.84 | 16.40 | 16.52 | 22,917 | -0.17(-1.02%) |
Jan 13, 2006 | 16.61 | 16.88 | 16.49 | 16.69 | 9,358 | +0.11(+0.65%) |
Jan 12, 2006 | 16.40 | 16.61 | 16.40 | 16.58 | 8,352 | -0.06(-0.38%) |
Jan 11, 2006 | 16.72 | 16.88 | 16.58 | 16.65 | 15,118 | -0.29(-1.70%) |
Jan 10, 2006 | 16.70 | 16.93 | 16.70 | 16.93 | 12,012 | +0.08(+0.48%) |
Jan 09, 2006 | 16.73 | 16.93 | 16.70 | 16.85 | 9,209 | +0.06(+0.37%) |
Jan 06, 2006 | 16.80 | 16.94 | 16.21 | 16.79 | 19,851 | -0.15(-0.90%) |
Jan 05, 2006 | 16.65 | 17.03 | 16.65 | 16.94 | 8,449 | +0.13(+0.75%) |
Jan 04, 2006 | 16.65 | 16.84 | 16.62 | 16.82 | 16,604 | -0.01(-0.05%) |