Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 15.45 | 15.72 | 15.38 | 15.51 | 22,579 | -0.06(-0.40%) |
Dec 28, 2006 | 15.55 | 15.76 | 15.36 | 15.57 | 10,531 | -0.01(-0.04%) |
Dec 27, 2006 | 15.14 | 15.76 | 15.01 | 15.58 | 18,675 | +0.58(+3.87%) |
Dec 26, 2006 | 14.60 | 15.00 | 14.60 | 15.00 | 7,081 | +0.61(+4.21%) |
Dec 22, 2006 | 14.35 | 14.39 | 14.21 | 14.39 | 5,066 | -0.00(-0.02%) |
Dec 21, 2006 | 14.37 | 14.40 | 14.31 | 14.40 | 4,776 | +0.07(+0.45%) |
Dec 20, 2006 | 14.35 | 14.49 | 14.31 | 14.33 | 20,746 | +0.06(+0.39%) |
Dec 19, 2006 | 14.01 | 14.41 | 14.01 | 14.27 | 11,053 | +0.16(+1.15%) |
Dec 18, 2006 | 14.70 | 14.87 | 13.97 | 14.11 | 14,863 | -0.87(-5.79%) |
Dec 15, 2006 | 14.89 | 15.02 | 14.83 | 14.98 | 35,999 | +0.04(+0.29%) |
Dec 14, 2006 | 14.82 | 14.96 | 14.75 | 14.94 | 18,688 | +0.13(+0.89%) |
Dec 13, 2006 | 15.07 | 15.35 | 14.68 | 14.80 | 19,466 | -0.15(-1.00%) |
Dec 12, 2006 | 14.81 | 15.00 | 14.70 | 14.95 | 15,733 | +0.18(+1.23%) |
Dec 11, 2006 | 15.04 | 15.04 | 14.77 | 14.77 | 10,537 | -0.01(-0.04%) |
Dec 08, 2006 | 14.87 | 14.94 | 14.78 | 14.78 | 1,017 | -0.10(-0.67%) |
Dec 07, 2006 | 15.02 | 15.17 | 14.81 | 14.88 | 14,918 | -0.10(-0.67%) |
Dec 06, 2006 | 15.63 | 15.63 | 14.85 | 14.98 | 16,993 | -0.72(-4.61%) |
Dec 05, 2006 | 15.76 | 15.76 | 15.63 | 15.70 | 10,204 | -0.05(-0.32%) |
Dec 04, 2006 | 15.58 | 15.82 | 15.24 | 15.75 | 27,171 | +0.26(+1.69%) |
Dec 01, 2006 | 15.29 | 15.49 | 14.86 | 15.49 | 28,169 | +0.10(+0.65%) |
Nov 30, 2006 | 14.57 | 15.54 | 14.52 | 15.39 | 26,276 | +0.56(+3.79%) |
Nov 29, 2006 | 14.72 | 14.90 | 14.54 | 14.83 | 26,099 | +0.24(+1.67%) |
Nov 28, 2006 | 14.55 | 14.59 | 14.36 | 14.59 | 9,872 | +0.15(+1.04%) |
Nov 27, 2006 | 15.48 | 15.52 | 14.09 | 14.44 | 39,673 | -0.98(-6.36%) |
Nov 24, 2006 | 15.65 | 15.66 | 15.42 | 15.42 | 1,762 | -0.16(-1.04%) |
Nov 22, 2006 | 15.61 | 15.69 | 15.58 | 15.58 | 804 | +0.03(+0.20%) |
Nov 21, 2006 | 15.45 | 15.65 | 15.45 | 15.55 | 3,196 | +0.01(+0.08%) |
Nov 20, 2006 | 15.64 | 15.75 | 15.48 | 15.53 | 8,430 | -0.17(-1.11%) |
Nov 17, 2006 | 15.76 | 15.76 | 15.53 | 15.71 | 5,252 | -0.17(-1.06%) |
Nov 16, 2006 | 16.00 | 16.05 | 15.88 | 15.88 | 13,391 | -0.04(-0.24%) |
Nov 15, 2006 | 15.98 | 16.05 | 15.90 | 15.92 | 32,861 | +0.06(+0.39%) |
Nov 14, 2006 | 15.22 | 15.85 | 14.98 | 15.85 | 14,900 | +0.89(+5.92%) |
Nov 13, 2006 | 14.85 | 14.97 | 14.77 | 14.97 | 5,538 | +0.16(+1.05%) |
Nov 10, 2006 | 14.56 | 14.82 | 14.56 | 14.81 | 5,256 | +0.17(+1.19%) |
Nov 09, 2006 | 14.75 | 14.76 | 14.59 | 14.64 | 10,374 | -0.19(-1.30%) |
Nov 08, 2006 | 14.34 | 14.86 | 14.34 | 14.83 | 8,331 | +0.57(+3.98%) |
Nov 07, 2006 | 14.69 | 14.97 | 14.24 | 14.26 | 14,427 | -0.46(-3.10%) |
Nov 06, 2006 | 14.47 | 14.78 | 14.41 | 14.72 | 6,899 | +0.43(+3.01%) |
Nov 03, 2006 | 14.42 | 14.64 | 14.26 | 14.29 | 8,542 | -0.05(-0.35%) |
Nov 02, 2006 | 13.91 | 14.35 | 13.91 | 14.34 | 11,713 | +0.40(+2.87%) |
Nov 01, 2006 | 15.64 | 15.64 | 13.94 | 13.94 | 16,537 | -1.03(-6.88%) |
Oct 31, 2006 | 15.29 | 15.29 | 14.82 | 14.97 | 9,227 | -0.29(-1.88%) |
Oct 30, 2006 | 14.97 | 15.35 | 14.92 | 15.25 | 12,064 | +0.17(+1.12%) |
Oct 27, 2006 | 15.65 | 15.65 | 15.04 | 15.09 | 13,227 | -0.56(-3.59%) |
Oct 26, 2006 | 15.42 | 15.65 | 15.28 | 15.65 | 11,325 | +0.27(+1.75%) |
Oct 25, 2006 | 15.35 | 15.41 | 15.24 | 15.38 | 5,857 | +0.04(+0.28%) |
Oct 24, 2006 | 15.39 | 15.44 | 15.28 | 15.34 | 7,839 | -0.20(-1.29%) |
Oct 23, 2006 | 15.32 | 15.53 | 15.23 | 15.53 | 5,662 | +0.09(+0.57%) |
Oct 20, 2006 | 15.37 | 15.45 | 15.19 | 15.45 | 9,273 | +0.19(+1.27%) |
Oct 19, 2006 | 15.09 | 15.47 | 14.90 | 15.25 | 26,868 | +0.14(+0.95%) |
Oct 18, 2006 | 15.10 | 15.52 | 15.04 | 15.11 | 10,407 | -0.08(-0.53%) |
Oct 17, 2006 | 15.04 | 15.19 | 14.89 | 15.19 | 6,754 | -0.05(-0.33%) |
Oct 16, 2006 | 15.19 | 15.53 | 15.12 | 15.24 | 20,828 | +0.13(+0.87%) |
Oct 13, 2006 | 14.98 | 15.19 | 14.89 | 15.11 | 13,088 | +0.13(+0.88%) |
Oct 12, 2006 | 14.55 | 14.98 | 14.34 | 14.98 | 31,222 | +0.56(+3.90%) |
Oct 11, 2006 | 14.54 | 14.58 | 14.33 | 14.42 | 13,312 | -0.23(-1.58%) |
Oct 10, 2006 | 14.36 | 14.65 | 14.02 | 14.65 | 20,634 | +0.31(+2.18%) |
Oct 09, 2006 | 14.12 | 14.34 | 14.12 | 14.34 | 9,395 | +0.15(+1.06%) |
Oct 06, 2006 | 14.36 | 14.45 | 14.19 | 14.19 | 7,549 | -0.32(-2.24%) |
Oct 05, 2006 | 14.01 | 14.58 | 13.99 | 14.51 | 12,965 | +0.45(+3.20%) |
Oct 04, 2006 | 13.67 | 14.06 | 13.67 | 14.06 | 9,167 | +0.30(+2.18%) |
Oct 03, 2006 | 13.44 | 13.82 | 13.41 | 13.76 | 12,785 | +0.07(+0.55%) |
Oct 02, 2006 | 13.67 | 14.02 | 13.67 | 13.69 | 6,660 | -0.27(-1.97%) |
Sep 29, 2006 | 14.04 | 14.19 | 13.77 | 13.96 | 11,462 | -0.22(-1.58%) |
Sep 28, 2006 | 14.07 | 14.21 | 14.07 | 14.19 | 14,084 | +0.12(+0.89%) |
Sep 27, 2006 | 13.98 | 14.06 | 13.96 | 14.06 | 3,428 | +0.02(+0.13%) |
Sep 26, 2006 | 14.09 | 14.19 | 13.86 | 14.04 | 6,408 | -0.08(-0.57%) |
Sep 25, 2006 | 13.80 | 14.17 | 13.73 | 14.12 | 12,973 | +0.15(+1.07%) |
Sep 22, 2006 | 13.97 | 13.98 | 13.67 | 13.97 | 17,619 | -0.10(-0.71%) |
Sep 21, 2006 | 14.01 | 14.19 | 13.94 | 14.07 | 13,686 | +0.11(+0.80%) |
Sep 20, 2006 | 13.33 | 13.96 | 13.33 | 13.96 | 17,318 | +0.37(+2.71%) |
Sep 19, 2006 | 13.86 | 13.89 | 13.38 | 13.59 | 20,545 | -0.19(-1.40%) |
Sep 18, 2006 | 13.59 | 13.79 | 13.53 | 13.79 | 22,560 | +0.11(+0.77%) |
Sep 15, 2006 | 13.52 | 13.72 | 13.45 | 13.68 | 62,582 | +0.26(+1.96%) |
Sep 14, 2006 | 13.36 | 13.42 | 13.36 | 13.42 | 2,363 | +0.06(+0.42%) |
Sep 13, 2006 | 13.34 | 13.36 | 13.21 | 13.36 | 13,549 | +0.08(+0.61%) |
Sep 12, 2006 | 12.88 | 13.28 | 12.86 | 13.28 | 43,076 | +0.36(+2.80%) |
Sep 11, 2006 | 12.69 | 12.92 | 12.69 | 12.92 | 3,044 | +0.11(+0.88%) |
Sep 08, 2006 | 12.77 | 12.81 | 12.76 | 12.81 | 4,053 | +0.01(+0.10%) |
Sep 07, 2006 | 12.79 | 13.26 | 12.78 | 12.79 | 18,104 | +0.02(+0.15%) |
Sep 06, 2006 | 12.71 | 12.84 | 12.68 | 12.78 | 9,018 | -0.01(-0.10%) |
Sep 05, 2006 | 13.39 | 13.43 | 12.76 | 12.79 | 19,606 | -0.45(-3.39%) |
Sep 01, 2006 | 13.31 | 13.49 | 13.23 | 13.24 | 14,740 | -0.05(-0.38%) |
Aug 31, 2006 | 13.33 | 13.43 | 13.18 | 13.29 | 15,932 | +0.06(+0.42%) |
Aug 30, 2006 | 13.34 | 13.38 | 12.79 | 13.23 | 18,848 | -0.02(-0.14%) |
Aug 29, 2006 | 13.10 | 13.31 | 12.88 | 13.25 | 11,338 | +0.22(+1.68%) |
Aug 28, 2006 | 12.71 | 13.03 | 12.59 | 13.03 | 14,681 | +0.42(+3.37%) |
Aug 25, 2006 | 12.48 | 12.70 | 12.48 | 12.61 | 13,620 | +0.11(+0.85%) |
Aug 24, 2006 | 12.69 | 12.77 | 12.49 | 12.50 | 15,807 | -0.20(-1.57%) |
Aug 23, 2006 | 12.80 | 12.90 | 12.64 | 12.70 | 27,080 | -0.24(-1.88%) |
Aug 22, 2006 | 13.08 | 13.08 | 12.79 | 12.94 | 11,309 | -0.14(-1.10%) |
Aug 21, 2006 | 13.38 | 13.38 | 13.09 | 13.09 | 26,891 | -0.39(-2.87%) |
Aug 18, 2006 | 13.50 | 13.50 | 13.34 | 13.48 | 41,146 | +0.12(+0.94%) |
Aug 17, 2006 | 13.39 | 13.44 | 13.31 | 13.35 | 18,185 | -0.12(-0.88%) |
Aug 16, 2006 | 13.41 | 13.50 | 13.24 | 13.47 | 6,266 | +0.19(+1.46%) |
Aug 15, 2006 | 12.88 | 13.29 | 12.88 | 13.28 | 21,878 | +0.59(+4.62%) |
Aug 14, 2006 | 13.13 | 13.13 | 12.59 | 12.69 | 8,510 | -0.26(-1.98%) |
Aug 11, 2006 | 13.39 | 13.54 | 12.84 | 12.94 | 8,339 | -0.54(-3.98%) |
Aug 10, 2006 | 12.80 | 13.61 | 12.79 | 13.48 | 34,075 | +0.54(+4.15%) |
Aug 09, 2006 | 13.39 | 13.42 | 12.86 | 12.94 | 12,056 | -0.28(-2.12%) |
Aug 08, 2006 | 13.36 | 13.53 | 13.12 | 13.23 | 21,242 | -0.07(-0.56%) |
Aug 07, 2006 | 13.39 | 13.45 | 13.18 | 13.30 | 57,072 | -0.22(-1.66%) |
Aug 04, 2006 | 13.95 | 14.04 | 13.31 | 13.53 | 15,216 | -0.23(-1.68%) |
Aug 03, 2006 | 13.71 | 13.76 | 13.49 | 13.76 | 19,933 | +0.03(+0.23%) |
Aug 02, 2006 | 13.91 | 13.91 | 13.61 | 13.72 | 26,239 | -0.12(-0.86%) |
Aug 01, 2006 | 14.31 | 14.31 | 13.76 | 13.84 | 6,548 | -0.61(-4.19%) |
Jul 31, 2006 | 14.58 | 14.65 | 14.42 | 14.45 | 12,825 | -0.22(-1.53%) |
Jul 28, 2006 | 14.76 | 15.11 | 14.67 | 14.67 | 22,823 | +0.39(+2.71%) |
Jul 27, 2006 | 14.80 | 14.80 | 14.29 | 14.29 | 11,912 | -0.52(-3.50%) |
Jul 26, 2006 | 13.79 | 14.96 | 13.54 | 14.80 | 20,090 | +0.52(+3.63%) |
Jul 25, 2006 | 13.69 | 14.45 | 13.69 | 14.29 | 18,715 | +0.77(+5.73%) |
Jul 24, 2006 | 13.31 | 13.61 | 13.21 | 13.51 | 41,509 | +0.36(+2.75%) |
Jul 21, 2006 | 13.38 | 13.41 | 12.89 | 13.15 | 24,134 | -0.36(-2.68%) |
Jul 20, 2006 | 13.76 | 13.81 | 13.43 | 13.51 | 9,334 | -0.37(-2.70%) |
Jul 19, 2006 | 13.28 | 13.91 | 13.27 | 13.89 | 11,225 | +0.61(+4.56%) |
Jul 18, 2006 | 13.43 | 13.86 | 13.11 | 13.28 | 31,087 | -0.05(-0.37%) |
Jul 17, 2006 | 13.63 | 13.63 | 13.25 | 13.33 | 33,968 | -0.25(-1.84%) |
Jul 14, 2006 | 13.22 | 13.73 | 13.22 | 13.58 | 18,600 | -0.03(-0.23%) |
Jul 13, 2006 | 13.39 | 13.82 | 13.39 | 13.61 | 23,062 | -0.01(-0.09%) |
Jul 12, 2006 | 14.12 | 14.26 | 13.62 | 13.62 | 15,805 | -0.69(-4.80%) |
Jul 11, 2006 | 14.50 | 14.57 | 14.20 | 14.31 | 31,406 | -0.23(-1.59%) |
Jul 10, 2006 | 14.42 | 14.60 | 14.37 | 14.54 | 9,079 | +0.01(+0.04%) |
Jul 07, 2006 | 14.46 | 14.56 | 14.41 | 14.54 | 10,238 | -0.03(-0.21%) |
Jul 06, 2006 | 14.46 | 14.60 | 14.46 | 14.57 | 6,131 | +0.06(+0.39%) |
Jul 05, 2006 | 14.30 | 14.77 | 14.29 | 14.51 | 36,482 | +0.00(+0.00%) |
Jul 03, 2006 | 14.36 | 14.51 | 14.28 | 14.51 | 16,153 | +0.02(+0.13%) |
Jun 30, 2006 | 13.90 | 14.64 | 13.61 | 14.49 | 228,795 | +0.45(+3.20%) |
Jun 29, 2006 | 13.85 | 14.16 | 13.72 | 14.04 | 41,176 | +0.27(+1.99%) |
Jun 28, 2006 | 13.48 | 13.79 | 13.34 | 13.77 | 13,017 | +0.22(+1.66%) |
Jun 27, 2006 | 13.61 | 13.77 | 13.49 | 13.54 | 8,009 | -0.13(-0.96%) |
Jun 26, 2006 | 13.05 | 13.74 | 13.05 | 13.67 | 44,220 | +0.53(+4.04%) |
Jun 23, 2006 | 13.33 | 13.48 | 13.14 | 13.14 | 13,344 | -0.31(-2.32%) |
Jun 22, 2006 | 13.61 | 13.77 | 13.26 | 13.46 | 5,139 | -0.29(-2.13%) |
Jun 21, 2006 | 13.26 | 13.75 | 13.26 | 13.75 | 8,371 | +0.42(+3.14%) |
Jun 20, 2006 | 13.50 | 13.61 | 13.29 | 13.33 | 19,713 | -0.16(-1.16%) |
Jun 19, 2006 | 13.46 | 13.53 | 13.26 | 13.49 | 16,316 | +0.04(+0.28%) |
Jun 16, 2006 | 13.58 | 13.62 | 13.30 | 13.45 | 131,161 | -0.19(-1.42%) |
Jun 15, 2006 | 13.47 | 13.74 | 13.36 | 13.64 | 16,645 | +0.37(+2.77%) |
Jun 14, 2006 | 13.42 | 13.46 | 13.11 | 13.28 | 25,302 | -0.18(-1.35%) |
Jun 13, 2006 | 13.51 | 13.57 | 13.09 | 13.46 | 10,313 | +0.12(+0.89%) |
Jun 12, 2006 | 13.11 | 13.51 | 13.11 | 13.34 | 22,020 | +0.06(+0.47%) |
Jun 09, 2006 | 13.48 | 13.48 | 13.23 | 13.28 | 2,614 | +0.06(+0.42%) |
Jun 08, 2006 | 13.28 | 13.28 | 12.93 | 13.22 | 4,764 | +0.01(+0.09%) |
Jun 07, 2006 | 12.88 | 13.21 | 12.84 | 13.21 | 7,278 | +0.46(+3.62%) |
Jun 06, 2006 | 12.95 | 13.01 | 12.74 | 12.74 | 15,299 | -0.12(-0.92%) |
Jun 05, 2006 | 13.04 | 13.17 | 12.80 | 12.86 | 19,726 | -0.32(-2.41%) |
Jun 02, 2006 | 13.19 | 13.24 | 12.95 | 13.18 | 8,756 | +0.22(+1.68%) |
Jun 01, 2006 | 12.74 | 12.99 | 12.63 | 12.96 | 19,500 | +0.22(+1.76%) |
May 31, 2006 | 12.40 | 12.74 | 12.33 | 12.74 | 8,450 | +0.26(+2.05%) |
May 30, 2006 | 12.49 | 12.51 | 12.33 | 12.48 | 13,013 | -0.15(-1.19%) |
May 26, 2006 | 12.74 | 12.74 | 12.48 | 12.63 | 4,547 | -0.12(-0.98%) |
May 25, 2006 | 12.42 | 12.76 | 12.26 | 12.76 | 3,499 | +0.43(+3.49%) |
May 24, 2006 | 13.04 | 13.04 | 11.71 | 12.33 | 42,891 | -0.16(-1.25%) |
May 23, 2006 | 12.98 | 13.06 | 12.38 | 12.48 | 7,035 | -0.30(-2.34%) |
May 22, 2006 | 12.50 | 12.79 | 12.39 | 12.78 | 13,718 | +0.23(+1.84%) |
May 19, 2006 | 12.28 | 12.79 | 12.28 | 12.55 | 13,698 | +0.09(+0.75%) |
May 18, 2006 | 12.39 | 12.79 | 12.39 | 12.46 | 11,072 | -0.17(-1.38%) |
May 17, 2006 | 12.79 | 12.79 | 12.47 | 12.63 | 8,201 | -0.14(-1.12%) |
May 16, 2006 | 12.69 | 13.03 | 12.69 | 12.78 | 9,132 | +0.00(+0.00%) |
May 15, 2006 | 12.48 | 12.93 | 12.48 | 12.78 | 11,599 | +0.11(+0.89%) |
May 12, 2006 | 12.76 | 13.00 | 12.53 | 12.66 | 12,952 | -0.11(-0.83%) |
May 11, 2006 | 13.11 | 13.19 | 12.51 | 12.77 | 19,817 | -0.41(-3.08%) |
May 10, 2006 | 13.30 | 13.54 | 13.01 | 13.18 | 9,001 | -0.24(-1.81%) |
May 09, 2006 | 13.64 | 13.81 | 13.03 | 13.42 | 18,159 | -0.12(-0.92%) |
May 08, 2006 | 13.10 | 13.60 | 13.10 | 13.54 | 35,309 | -0.02(-0.14%) |
May 05, 2006 | 13.50 | 13.68 | 13.23 | 13.56 | 12,494 | +0.13(+0.98%) |
May 04, 2006 | 13.73 | 13.73 | 13.41 | 13.43 | 2,547 | +0.14(+1.08%) |
May 03, 2006 | 13.26 | 13.36 | 13.01 | 13.29 | 13,708 | -0.04(-0.28%) |
May 02, 2006 | 13.66 | 13.66 | 13.31 | 13.33 | 4,966 | +0.01(+0.09%) |
May 01, 2006 | 13.15 | 13.36 | 13.11 | 13.31 | 11,920 | +0.12(+0.95%) |
Apr 28, 2006 | 13.29 | 13.49 | 12.84 | 13.19 | 11,856 | -0.30(-2.22%) |
Apr 27, 2006 | 13.47 | 14.02 | 13.34 | 13.49 | 11,292 | -0.13(-0.96%) |
Apr 26, 2006 | 13.68 | 13.72 | 13.48 | 13.62 | 4,797 | +0.11(+0.79%) |
Apr 25, 2006 | 13.18 | 13.53 | 13.18 | 13.51 | 3,537 | -0.08(-0.59%) |
Apr 24, 2006 | 13.54 | 13.72 | 13.54 | 13.59 | 5,360 | -0.12(-0.87%) |
Apr 21, 2006 | 13.89 | 13.93 | 13.35 | 13.71 | 15,664 | +0.10(+0.73%) |
Apr 20, 2006 | 13.69 | 13.69 | 13.61 | 13.61 | 801 | -0.32(-2.28%) |
Apr 19, 2006 | 13.66 | 13.93 | 13.43 | 13.93 | 7,238 | +0.31(+2.24%) |
Apr 18, 2006 | 13.33 | 13.67 | 13.21 | 13.62 | 17,827 | +0.43(+3.26%) |
Apr 17, 2006 | 13.69 | 13.69 | 13.08 | 13.19 | 15,884 | -0.06(-0.47%) |
Apr 13, 2006 | 13.13 | 13.26 | 13.07 | 13.26 | 4,567 | +0.17(+1.29%) |
Apr 12, 2006 | 12.64 | 13.09 | 12.48 | 13.09 | 10,649 | +0.45(+3.56%) |
Apr 11, 2006 | 13.11 | 13.84 | 12.48 | 12.64 | 34,948 | -0.66(-4.93%) |
Apr 10, 2006 | 13.08 | 13.64 | 13.08 | 13.29 | 19,083 | +0.17(+1.28%) |
Apr 07, 2006 | 14.14 | 14.14 | 13.06 | 13.13 | 25,622 | -0.91(-6.49%) |
Apr 06, 2006 | 13.65 | 14.08 | 13.65 | 14.04 | 8,345 | -0.04(-0.27%) |
Apr 05, 2006 | 13.82 | 14.07 | 13.82 | 14.07 | 3,883 | +0.07(+0.54%) |
Apr 04, 2006 | 13.90 | 14.13 | 13.90 | 14.00 | 2,162 | +0.05(+0.36%) |
Apr 03, 2006 | 14.04 | 14.04 | 13.80 | 13.95 | 6,104 | -0.09(-0.67%) |
Mar 31, 2006 | 13.79 | 14.04 | 13.57 | 14.04 | 15,738 | +0.21(+1.49%) |
Mar 30, 2006 | 13.67 | 14.01 | 13.54 | 13.84 | 25,185 | -0.11(-0.81%) |
Mar 29, 2006 | 13.72 | 13.95 | 13.55 | 13.95 | 10,954 | +0.22(+1.64%) |
Mar 28, 2006 | 13.86 | 13.94 | 13.60 | 13.72 | 5,223 | -0.04(-0.27%) |
Mar 27, 2006 | 13.50 | 13.91 | 13.50 | 13.76 | 4,343 | +0.25(+1.85%) |
Mar 24, 2006 | 13.74 | 13.74 | 13.45 | 13.51 | 8,719 | +0.09(+0.70%) |
Mar 23, 2006 | 13.64 | 13.64 | 13.26 | 13.42 | 7,209 | +0.20(+1.51%) |
Mar 22, 2006 | 13.20 | 13.34 | 12.98 | 13.22 | 4,966 | -0.31(-2.26%) |
Mar 21, 2006 | 13.43 | 13.72 | 13.29 | 13.53 | 10,872 | +0.09(+0.70%) |
Mar 20, 2006 | 13.73 | 13.73 | 13.23 | 13.43 | 9,432 | -0.49(-3.54%) |
Mar 17, 2006 | 13.11 | 13.96 | 13.01 | 13.92 | 75,148 | +0.82(+6.29%) |
Mar 16, 2006 | 13.03 | 13.11 | 12.80 | 13.10 | 4,995 | +0.06(+0.48%) |
Mar 15, 2006 | 13.08 | 13.10 | 12.73 | 13.04 | 6,210 | +0.07(+0.53%) |
Mar 14, 2006 | 12.73 | 13.11 | 12.73 | 12.97 | 7,919 | +0.09(+0.73%) |
Mar 13, 2006 | 12.84 | 13.05 | 12.76 | 12.88 | 8,347 | +0.12(+0.98%) |
Mar 10, 2006 | 12.29 | 12.78 | 12.29 | 12.75 | 6,384 | +0.34(+2.77%) |
Mar 09, 2006 | 12.23 | 12.45 | 12.23 | 12.41 | 9,819 | +0.22(+1.79%) |
Mar 08, 2006 | 12.23 | 12.46 | 12.19 | 12.19 | 8,579 | +0.06(+0.46%) |
Mar 07, 2006 | 12.18 | 12.38 | 12.13 | 12.13 | 7,072 | +0.01(+0.05%) |
Mar 06, 2006 | 12.32 | 12.32 | 12.06 | 12.13 | 8,171 | +0.06(+0.46%) |
Mar 03, 2006 | 11.96 | 12.18 | 11.88 | 12.07 | 11,303 | -0.06(-0.51%) |
Mar 02, 2006 | 11.88 | 12.27 | 11.88 | 12.13 | 57,713 | +0.00(+0.00%) |
Mar 01, 2006 | 11.90 | 12.25 | 11.90 | 12.13 | 15,547 | +0.10(+0.83%) |
Feb 28, 2006 | 12.36 | 12.31 | 11.98 | 12.03 | 16,095 | -0.33(-2.68%) |
Feb 27, 2006 | 12.42 | 12.79 | 12.17 | 12.36 | 22,116 | -0.04(-0.35%) |
Feb 24, 2006 | 12.92 | 12.98 | 12.08 | 12.41 | 10,598 | -0.01(-0.10%) |
Feb 23, 2006 | 12.73 | 12.91 | 12.42 | 12.42 | 14,261 | -0.52(-4.00%) |
Feb 22, 2006 | 13.14 | 13.14 | 12.92 | 12.94 | 5,409 | -0.17(-1.33%) |
Feb 21, 2006 | 13.46 | 13.80 | 13.03 | 13.11 | 3,760 | -0.43(-3.18%) |
Feb 17, 2006 | 13.57 | 13.57 | 13.39 | 13.54 | 12,072 | +0.09(+0.70%) |
Feb 16, 2006 | 13.65 | 13.65 | 13.38 | 13.45 | 1,602 | -0.10(-0.74%) |
Feb 15, 2006 | 13.73 | 13.78 | 13.55 | 13.55 | 7,602 | -0.07(-0.55%) |
Feb 14, 2006 | 13.21 | 13.69 | 13.21 | 13.62 | 6,450 | +0.47(+3.61%) |
Feb 13, 2006 | 13.25 | 13.50 | 12.81 | 13.15 | 16,699 | -0.29(-2.14%) |
Feb 10, 2006 | 13.07 | 13.71 | 13.07 | 13.44 | 8,909 | -0.16(-1.15%) |
Feb 09, 2006 | 13.29 | 13.71 | 13.29 | 13.59 | 2,082 | +0.09(+0.65%) |
Feb 08, 2006 | 13.81 | 13.81 | 13.41 | 13.51 | 7,141 | -0.20(-1.46%) |
Feb 07, 2006 | 14.23 | 14.23 | 13.49 | 13.71 | 20,123 | -0.56(-3.90%) |
Feb 06, 2006 | 14.11 | 14.26 | 13.89 | 14.26 | 12,562 | +0.18(+1.29%) |
Feb 03, 2006 | 13.72 | 14.19 | 13.61 | 14.08 | 4,092 | +0.22(+1.62%) |
Feb 02, 2006 | 14.24 | 14.26 | 13.70 | 13.86 | 13,160 | -0.43(-3.01%) |
Feb 01, 2006 | 13.85 | 14.29 | 13.85 | 14.29 | 2,082 | +0.38(+2.74%) |
Jan 31, 2006 | 13.45 | 13.94 | 13.39 | 13.91 | 7,235 | +0.24(+1.73%) |
Jan 30, 2006 | 13.39 | 13.94 | 13.27 | 13.67 | 10,149 | +0.57(+4.34%) |
Jan 27, 2006 | 13.04 | 13.36 | 12.67 | 13.10 | 7,588 | +0.24(+1.89%) |
Jan 26, 2006 | 12.68 | 12.97 | 12.46 | 12.86 | 34,926 | +0.31(+2.49%) |
Jan 25, 2006 | 12.73 | 12.78 | 12.37 | 12.55 | 2,499 | +0.04(+0.30%) |
Jan 24, 2006 | 12.57 | 12.64 | 12.42 | 12.51 | 6,809 | +0.01(+0.05%) |
Jan 23, 2006 | 12.31 | 12.65 | 12.24 | 12.50 | 9,284 | +0.08(+0.65%) |
Jan 20, 2006 | 12.98 | 13.04 | 12.40 | 12.42 | 6,940 | -0.36(-2.83%) |
Jan 19, 2006 | 12.69 | 13.02 | 12.61 | 12.78 | 7,038 | +0.23(+1.84%) |
Jan 18, 2006 | 12.50 | 12.64 | 12.50 | 12.55 | 2,816 | -0.21(-1.61%) |
Jan 17, 2006 | 12.33 | 12.76 | 12.15 | 12.76 | 3,907 | +0.28(+2.25%) |
Jan 13, 2006 | 12.64 | 12.64 | 12.23 | 12.48 | 480 | -0.07(-0.55%) |
Jan 12, 2006 | 12.97 | 12.97 | 12.55 | 12.55 | 1,441 | -0.35(-2.71%) |
Jan 11, 2006 | 12.94 | 13.09 | 12.89 | 12.89 | 7,804 | +0.01(+0.05%) |
Jan 10, 2006 | 12.32 | 12.89 | 12.32 | 12.89 | 1,494 | +0.51(+4.08%) |
Jan 09, 2006 | 12.17 | 12.49 | 12.16 | 12.38 | 2,552 | +0.17(+1.38%) |
Jan 06, 2006 | 12.18 | 12.39 | 12.17 | 12.21 | 3,595 | +0.03(+0.26%) |
Jan 05, 2006 | 12.14 | 12.30 | 12.06 | 12.18 | 3,524 | +0.04(+0.31%) |
Jan 04, 2006 | 12.15 | 12.17 | 12.08 | 12.15 | 6,847 | +0.13(+1.09%) |