Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 20.00 | 20.35 | 19.66 | 19.84 | 627,898 | -0.08(-0.40%) |
Feb 27, 2007 | 21.09 | 21.11 | 19.85 | 19.92 | 669,245 | -1.26(-5.95%) |
Feb 26, 2007 | 21.50 | 21.62 | 21.06 | 21.18 | 344,789 | -0.42(-1.94%) |
Feb 23, 2007 | 22.09 | 22.09 | 21.36 | 21.60 | 479,626 | -0.59(-2.66%) |
Feb 22, 2007 | 22.41 | 22.82 | 21.77 | 22.19 | 403,278 | -0.30(-1.33%) |
Feb 21, 2007 | 22.62 | 22.66 | 22.26 | 22.49 | 423,817 | -0.15(-0.66%) |
Feb 20, 2007 | 21.96 | 22.74 | 21.45 | 22.64 | 569,825 | +0.64(+2.91%) |
Feb 16, 2007 | 22.06 | 22.10 | 21.51 | 22.00 | 415,037 | -0.06(-0.27%) |
Feb 15, 2007 | 22.11 | 22.35 | 21.54 | 22.06 | 805,206 | +0.19(+0.87%) |
Feb 14, 2007 | 21.66 | 22.42 | 21.35 | 21.87 | 852,868 | +0.21(+0.97%) |
Feb 13, 2007 | 20.36 | 21.68 | 20.36 | 21.66 | 1,443,055 | +1.39(+6.86%) |
Feb 12, 2007 | 19.90 | 20.32 | 19.60 | 20.27 | 565,464 | +0.38(+1.91%) |
Feb 09, 2007 | 19.81 | 20.29 | 19.60 | 19.89 | 446,458 | +0.05(+0.25%) |
Feb 08, 2007 | 19.66 | 20.07 | 19.57 | 19.84 | 598,160 | +0.15(+0.76%) |
Feb 07, 2007 | 19.10 | 19.92 | 19.06 | 19.69 | 546,055 | +0.65(+3.41%) |
Feb 06, 2007 | 19.56 | 19.60 | 18.97 | 19.04 | 1,142,120 | -0.42(-2.16%) |
Feb 05, 2007 | 20.15 | 20.37 | 19.07 | 19.46 | 1,053,522 | -0.72(-3.57%) |
Feb 02, 2007 | 20.28 | 20.65 | 20.14 | 20.18 | 268,536 | -0.09(-0.44%) |
Feb 01, 2007 | 19.79 | 20.49 | 19.79 | 20.27 | 392,986 | +0.38(+1.91%) |
Jan 31, 2007 | 20.58 | 20.58 | 19.50 | 19.89 | 730,811 | -0.70(-3.40%) |
Jan 30, 2007 | 19.95 | 20.61 | 19.95 | 20.59 | 336,218 | +0.75(+3.78%) |
Jan 29, 2007 | 19.81 | 20.16 | 19.57 | 19.84 | 592,774 | -0.08(-0.40%) |
Jan 26, 2007 | 19.94 | 20.28 | 19.76 | 19.92 | 517,232 | -0.15(-0.75%) |
Jan 25, 2007 | 21.09 | 21.13 | 19.91 | 20.07 | 599,888 | -0.97(-4.61%) |
Jan 24, 2007 | 20.91 | 21.28 | 20.86 | 21.04 | 410,803 | +0.19(+0.91%) |
Jan 23, 2007 | 21.65 | 21.70 | 20.78 | 20.85 | 445,431 | -0.85(-3.92%) |
Jan 22, 2007 | 21.80 | 21.93 | 21.51 | 21.70 | 304,678 | -0.07(-0.32%) |
Jan 19, 2007 | 21.87 | 22.00 | 21.58 | 21.77 | 299,002 | -0.11(-0.50%) |
Jan 18, 2007 | 22.44 | 22.48 | 21.88 | 21.88 | 358,847 | -0.63(-2.80%) |
Jan 17, 2007 | 22.58 | 22.68 | 22.27 | 22.51 | 283,735 | -0.04(-0.18%) |
Jan 16, 2007 | 22.70 | 22.74 | 22.49 | 22.55 | 484,991 | -0.19(-0.84%) |
Jan 12, 2007 | 22.54 | 22.84 | 22.44 | 22.74 | 352,746 | +0.19(+0.84%) |
Jan 11, 2007 | 21.95 | 22.74 | 21.90 | 22.55 | 735,647 | +0.63(+2.87%) |
Jan 10, 2007 | 21.24 | 21.94 | 20.87 | 21.92 | 586,545 | +0.65(+3.06%) |
Jan 09, 2007 | 21.24 | 21.46 | 20.72 | 21.27 | 396,245 | +0.12(+0.57%) |
Jan 08, 2007 | 20.85 | 21.45 | 20.78 | 21.15 | 681,251 | +0.35(+1.68%) |
Jan 05, 2007 | 20.07 | 20.82 | 19.99 | 20.80 | 694,668 | +0.62(+3.07%) |
Jan 04, 2007 | 19.74 | 20.53 | 19.46 | 20.18 | 643,167 | +0.37(+1.87%) |
Jan 03, 2007 | 19.93 | 20.14 | 19.23 | 19.81 | 544,503 | -0.26(-1.30%) |
Dec 29, 2006 | 20.08 | 20.17 | 19.91 | 20.07 | 283,547 | +0.02(+0.10%) |
Dec 28, 2006 | 20.52 | 20.71 | 19.81 | 20.05 | 316,906 | -0.46(-2.24%) |
Dec 27, 2006 | 20.26 | 20.73 | 20.26 | 20.51 | 233,444 | +0.36(+1.79%) |
Dec 26, 2006 | 20.24 | 20.34 | 19.79 | 20.15 | 213,108 | -0.13(-0.64%) |
Dec 22, 2006 | 20.52 | 20.69 | 20.05 | 20.28 | 211,448 | -0.26(-1.27%) |
Dec 21, 2006 | 20.39 | 20.81 | 20.30 | 20.54 | 630,325 | +0.12(+0.59%) |
Dec 20, 2006 | 20.07 | 20.49 | 20.01 | 20.42 | 392,155 | +0.36(+1.79%) |
Dec 19, 2006 | 19.89 | 20.24 | 19.84 | 20.06 | 516,708 | +0.00(+0.00%) |
Dec 18, 2006 | 20.25 | 20.60 | 20.03 | 20.06 | 546,088 | -0.13(-0.64%) |
Dec 15, 2006 | 20.27 | 20.41 | 19.76 | 20.19 | 1,286,590 | -0.05(-0.25%) |
Dec 14, 2006 | 20.10 | 20.59 | 20.10 | 20.24 | 473,462 | +0.19(+0.95%) |
Dec 13, 2006 | 20.41 | 20.59 | 19.89 | 20.05 | 467,103 | -0.22(-1.09%) |
Dec 12, 2006 | 20.75 | 20.95 | 20.10 | 20.27 | 618,913 | -0.55(-2.64%) |
Dec 11, 2006 | 21.75 | 21.75 | 20.76 | 20.82 | 509,190 | -0.89(-4.10%) |
Dec 08, 2006 | 21.30 | 21.94 | 20.98 | 21.71 | 320,627 | +0.43(+2.02%) |
Dec 07, 2006 | 21.52 | 21.89 | 21.11 | 21.28 | 227,952 | -0.26(-1.21%) |
Dec 06, 2006 | 21.61 | 21.86 | 21.22 | 21.54 | 281,542 | -0.16(-0.74%) |
Dec 05, 2006 | 21.51 | 21.80 | 21.01 | 21.70 | 693,823 | +0.09(+0.42%) |
Dec 04, 2006 | 21.21 | 21.83 | 21.18 | 21.61 | 654,842 | +0.45(+2.13%) |
Dec 01, 2006 | 21.54 | 21.68 | 20.64 | 21.16 | 595,108 | -0.35(-1.63%) |
Nov 30, 2006 | 21.50 | 22.05 | 21.17 | 21.51 | 803,300 | +0.01(+0.05%) |
Nov 29, 2006 | 21.87 | 22.57 | 21.45 | 21.50 | 643,025 | -0.21(-0.97%) |
Nov 28, 2006 | 22.16 | 22.40 | 21.34 | 21.71 | 1,120,238 | -0.29(-1.32%) |
Nov 27, 2006 | 23.16 | 23.31 | 21.90 | 22.00 | 1,044,384 | -1.24(-5.34%) |
Nov 24, 2006 | 23.13 | 23.47 | 22.84 | 23.24 | 98,510 | -0.11(-0.47%) |
Nov 22, 2006 | 23.36 | 23.81 | 22.98 | 23.35 | 404,314 | -0.06(-0.26%) |
Nov 21, 2006 | 23.96 | 23.98 | 22.74 | 23.41 | 743,710 | -0.44(-1.84%) |
Nov 20, 2006 | 23.59 | 24.85 | 23.57 | 23.85 | 1,467,950 | +0.20(+0.85%) |
Nov 17, 2006 | 23.71 | 23.89 | 23.15 | 23.65 | 528,127 | -0.07(-0.30%) |
Nov 16, 2006 | 23.75 | 23.99 | 23.56 | 23.72 | 573,952 | +0.15(+0.64%) |
Nov 15, 2006 | 23.50 | 23.81 | 23.13 | 23.57 | 554,762 | +0.31(+1.33%) |
Nov 14, 2006 | 22.82 | 23.82 | 22.55 | 23.26 | 1,441,564 | -1.02(-4.20%) |
Nov 13, 2006 | 23.75 | 24.38 | 23.64 | 24.28 | 460,488 | +0.46(+1.93%) |
Nov 10, 2006 | 22.14 | 23.82 | 21.93 | 23.82 | 764,514 | +1.67(+7.54%) |
Nov 09, 2006 | 22.97 | 23.42 | 21.83 | 22.15 | 936,704 | -0.83(-3.61%) |
Nov 08, 2006 | 23.95 | 23.99 | 22.84 | 22.98 | 795,362 | -1.26(-5.20%) |
Nov 07, 2006 | 23.10 | 24.75 | 22.89 | 24.24 | 1,025,022 | +1.02(+4.39%) |
Nov 06, 2006 | 21.05 | 23.50 | 21.00 | 23.22 | 1,309,999 | +2.44(+11.74%) |
Nov 03, 2006 | 20.30 | 20.89 | 20.20 | 20.78 | 516,100 | +0.58(+2.87%) |
Nov 02, 2006 | 19.83 | 20.25 | 19.69 | 20.20 | 390,961 | +0.31(+1.56%) |
Nov 01, 2006 | 20.20 | 20.50 | 19.79 | 19.89 | 363,382 | -0.16(-0.80%) |
Oct 31, 2006 | 19.80 | 20.43 | 19.80 | 20.05 | 1,048,199 | +0.65(+3.35%) |
Oct 30, 2006 | 19.50 | 19.59 | 18.86 | 19.40 | 330,728 | -0.26(-1.32%) |
Oct 27, 2006 | 19.81 | 19.98 | 19.52 | 19.66 | 249,414 | -0.29(-1.45%) |
Oct 26, 2006 | 19.42 | 19.99 | 19.42 | 19.95 | 292,677 | +0.70(+3.64%) |
Oct 25, 2006 | 19.34 | 19.50 | 18.94 | 19.25 | 278,062 | -0.07(-0.36%) |
Oct 24, 2006 | 19.53 | 19.57 | 19.13 | 19.32 | 277,774 | -0.30(-1.53%) |
Oct 23, 2006 | 19.60 | 19.68 | 19.03 | 19.62 | 395,841 | +0.17(+0.87%) |
Oct 20, 2006 | 18.90 | 19.62 | 18.52 | 19.45 | 490,755 | +0.67(+3.57%) |
Oct 19, 2006 | 19.52 | 19.58 | 18.76 | 18.78 | 872,491 | +0.90(+5.03%) |
Oct 18, 2006 | 17.97 | 18.13 | 17.53 | 17.88 | 381,699 | -0.11(-0.61%) |
Oct 17, 2006 | 17.69 | 18.09 | 17.60 | 17.99 | 379,819 | +0.13(+0.73%) |
Oct 16, 2006 | 17.58 | 17.92 | 17.41 | 17.86 | 322,425 | +0.36(+2.06%) |
Oct 13, 2006 | 17.06 | 17.61 | 16.98 | 17.50 | 478,229 | +0.48(+2.82%) |
Oct 12, 2006 | 16.80 | 17.25 | 16.71 | 17.02 | 266,401 | +0.26(+1.55%) |
Oct 11, 2006 | 16.65 | 16.92 | 16.48 | 16.76 | 216,144 | +0.00(+0.00%) |
Oct 10, 2006 | 16.69 | 16.93 | 15.45 | 16.76 | 306,870 | -0.01(-0.06%) |
Oct 09, 2006 | 16.64 | 16.81 | 16.35 | 16.77 | 168,110 | +0.03(+0.18%) |
Oct 06, 2006 | 16.73 | 16.82 | 16.54 | 16.74 | 261,604 | +0.02(+0.12%) |
Oct 05, 2006 | 16.44 | 17.03 | 16.33 | 16.72 | 432,551 | +0.23(+1.39%) |
Oct 04, 2006 | 15.66 | 16.66 | 15.59 | 16.49 | 677,488 | +0.85(+5.43%) |
Oct 03, 2006 | 15.56 | 16.06 | 15.55 | 15.64 | 550,922 | -0.03(-0.19%) |
Oct 02, 2006 | 15.57 | 16.01 | 15.27 | 15.67 | 261,002 | -0.02(-0.13%) |
Sep 29, 2006 | 16.02 | 16.18 | 15.66 | 15.69 | 242,661 | -0.37(-2.30%) |
Sep 28, 2006 | 16.04 | 16.37 | 15.96 | 16.06 | 299,665 | +0.03(+0.19%) |
Sep 27, 2006 | 15.38 | 16.03 | 15.34 | 16.03 | 573,081 | +0.69(+4.50%) |
Sep 26, 2006 | 15.56 | 15.59 | 15.22 | 15.34 | 241,165 | -0.18(-1.16%) |
Sep 25, 2006 | 15.51 | 15.71 | 15.26 | 15.52 | 214,447 | +0.00(+0.00%) |
Sep 22, 2006 | 16.10 | 16.16 | 15.35 | 15.52 | 253,137 | -0.68(-4.20%) |
Sep 21, 2006 | 17.00 | 17.00 | 16.10 | 16.20 | 280,433 | -0.73(-4.31%) |
Sep 20, 2006 | 16.61 | 16.99 | 16.44 | 16.93 | 313,516 | +0.51(+3.11%) |
Sep 19, 2006 | 16.57 | 16.57 | 16.13 | 16.42 | 508,901 | -0.19(-1.14%) |
Sep 18, 2006 | 16.53 | 16.75 | 16.39 | 16.61 | 183,348 | -0.14(-0.84%) |
Sep 15, 2006 | 16.67 | 16.75 | 16.32 | 16.75 | 1,564,214 | +0.20(+1.21%) |
Sep 14, 2006 | 16.39 | 16.72 | 16.31 | 16.55 | 249,754 | +0.03(+0.18%) |
Sep 13, 2006 | 16.42 | 16.64 | 16.21 | 16.52 | 285,872 | +0.12(+0.73%) |
Sep 12, 2006 | 16.00 | 16.48 | 15.83 | 16.40 | 347,344 | +0.42(+2.63%) |
Sep 11, 2006 | 15.89 | 16.00 | 15.61 | 15.98 | 447,222 | -0.02(-0.12%) |
Sep 08, 2006 | 15.87 | 16.02 | 15.76 | 16.00 | 202,551 | +0.17(+1.07%) |
Sep 07, 2006 | 15.61 | 16.05 | 15.51 | 15.83 | 354,000 | +0.08(+0.51%) |
Sep 06, 2006 | 16.22 | 16.28 | 15.51 | 15.75 | 311,530 | -0.62(-3.79%) |
Sep 05, 2006 | 15.88 | 16.48 | 15.82 | 16.37 | 473,539 | +0.55(+3.48%) |
Sep 01, 2006 | 15.92 | 15.92 | 15.55 | 15.82 | 152,711 | -0.06(-0.38%) |
Aug 31, 2006 | 15.95 | 16.19 | 15.74 | 15.88 | 245,181 | -0.04(-0.25%) |
Aug 30, 2006 | 15.53 | 15.95 | 15.42 | 15.92 | 210,799 | +0.45(+2.91%) |
Aug 29, 2006 | 15.02 | 15.67 | 15.01 | 15.47 | 345,812 | +0.43(+2.86%) |
Aug 28, 2006 | 14.71 | 15.10 | 14.71 | 15.04 | 134,867 | +0.25(+1.69%) |
Aug 25, 2006 | 14.47 | 14.93 | 14.47 | 14.79 | 95,352 | +0.24(+1.65%) |
Aug 24, 2006 | 14.71 | 14.92 | 14.51 | 14.55 | 156,545 | -0.07(-0.48%) |
Aug 23, 2006 | 14.91 | 14.99 | 14.48 | 14.62 | 140,723 | -0.33(-2.21%) |
Aug 22, 2006 | 14.96 | 15.10 | 14.62 | 14.95 | 89,107 | +0.00(+0.00%) |
Aug 21, 2006 | 15.33 | 15.38 | 14.80 | 14.95 | 182,470 | -0.46(-2.99%) |
Aug 18, 2006 | 15.24 | 15.42 | 14.70 | 15.41 | 213,869 | +0.21(+1.38%) |
Aug 17, 2006 | 14.86 | 15.21 | 14.66 | 15.20 | 178,159 | +0.34(+2.29%) |
Aug 16, 2006 | 14.55 | 15.00 | 14.52 | 14.86 | 274,639 | +0.41(+2.84%) |
Aug 15, 2006 | 14.07 | 14.49 | 13.98 | 14.45 | 238,132 | +0.65(+4.71%) |
Aug 14, 2006 | 14.10 | 14.24 | 13.75 | 13.80 | 145,466 | -0.11(-0.79%) |
Aug 11, 2006 | 13.90 | 14.00 | 13.48 | 13.91 | 269,486 | +0.00(+0.00%) |
Aug 10, 2006 | 14.24 | 14.61 | 13.89 | 13.91 | 271,352 | -0.34(-2.39%) |
Aug 09, 2006 | 14.44 | 14.70 | 13.95 | 14.25 | 370,167 | +0.02(+0.14%) |
Aug 08, 2006 | 14.19 | 14.46 | 13.91 | 14.23 | 315,503 | +0.14(+0.99%) |
Aug 07, 2006 | 13.82 | 14.12 | 13.62 | 14.09 | 229,573 | +0.09(+0.64%) |
Aug 04, 2006 | 14.20 | 14.46 | 13.79 | 14.00 | 281,455 | +0.04(+0.29%) |
Aug 03, 2006 | 13.50 | 14.25 | 13.25 | 13.96 | 247,224 | +0.37(+2.72%) |
Aug 02, 2006 | 13.23 | 14.00 | 13.23 | 13.59 | 289,871 | +0.38(+2.88%) |
Aug 01, 2006 | 13.59 | 13.61 | 13.01 | 13.21 | 319,228 | -0.45(-3.29%) |
Jul 31, 2006 | 13.81 | 13.82 | 13.45 | 13.66 | 369,403 | -0.14(-1.01%) |
Jul 28, 2006 | 13.67 | 13.93 | 13.31 | 13.80 | 333,662 | +0.27(+2.00%) |
Jul 27, 2006 | 12.98 | 13.53 | 12.70 | 13.53 | 897,357 | +0.87(+6.87%) |
Jul 26, 2006 | 12.48 | 12.83 | 12.00 | 12.66 | 267,327 | +0.16(+1.28%) |
Jul 25, 2006 | 12.14 | 12.81 | 11.98 | 12.50 | 214,028 | +0.41(+3.39%) |
Jul 24, 2006 | 11.12 | 12.16 | 11.23 | 12.09 | 190,592 | +0.97(+8.72%) |
Jul 21, 2006 | 11.50 | 11.51 | 10.88 | 11.12 | 263,521 | -0.46(-3.97%) |
Jul 20, 2006 | 12.27 | 12.40 | 11.51 | 11.58 | 227,570 | -0.71(-5.78%) |
Jul 19, 2006 | 11.23 | 12.34 | 11.20 | 12.29 | 367,669 | +1.06(+9.44%) |
Jul 18, 2006 | 11.75 | 11.96 | 11.10 | 11.23 | 306,061 | -0.45(-3.85%) |
Jul 17, 2006 | 11.91 | 12.10 | 11.61 | 11.68 | 180,160 | -0.24(-2.01%) |
Jul 14, 2006 | 12.13 | 12.20 | 11.88 | 11.92 | 328,390 | -0.24(-1.97%) |
Jul 13, 2006 | 12.61 | 12.74 | 12.13 | 12.16 | 204,476 | -0.53(-4.18%) |
Jul 12, 2006 | 12.96 | 13.50 | 12.63 | 12.69 | 213,144 | -0.33(-2.53%) |
Jul 11, 2006 | 12.74 | 13.04 | 12.60 | 13.02 | 235,536 | +0.23(+1.80%) |
Jul 10, 2006 | 12.84 | 13.03 | 12.66 | 12.79 | 282,590 | +0.05(+0.39%) |
Jul 07, 2006 | 12.80 | 13.20 | 12.56 | 12.74 | 307,380 | -0.06(-0.47%) |
Jul 06, 2006 | 12.90 | 13.06 | 12.60 | 12.80 | 570,474 | -0.06(-0.47%) |
Jul 05, 2006 | 13.02 | 13.25 | 12.57 | 12.86 | 584,798 | -0.36(-2.72%) |
Jul 03, 2006 | 12.82 | 13.25 | 12.82 | 13.22 | 251,238 | +0.40(+3.12%) |
Jun 30, 2006 | 13.02 | 13.18 | 12.63 | 12.82 | 1,490,852 | -0.08(-0.62%) |
Jun 29, 2006 | 12.41 | 13.00 | 12.32 | 12.90 | 346,500 | +0.63(+5.13%) |
Jun 28, 2006 | 12.29 | 12.40 | 11.97 | 12.27 | 372,987 | +0.09(+0.74%) |
Jun 27, 2006 | 12.48 | 12.63 | 12.07 | 12.18 | 360,979 | -0.28(-2.25%) |
Jun 26, 2006 | 12.39 | 12.50 | 12.24 | 12.46 | 249,600 | +0.16(+1.30%) |
Jun 23, 2006 | 12.21 | 12.47 | 12.12 | 12.30 | 144,846 | -0.02(-0.16%) |
Jun 22, 2006 | 12.32 | 12.44 | 12.07 | 12.32 | 167,498 | -0.06(-0.48%) |
Jun 21, 2006 | 12.31 | 12.55 | 12.22 | 12.38 | 245,584 | +0.07(+0.57%) |
Jun 20, 2006 | 12.37 | 12.47 | 12.25 | 12.31 | 298,301 | -0.04(-0.32%) |
Jun 19, 2006 | 12.58 | 12.58 | 12.22 | 12.35 | 402,282 | -0.13(-1.04%) |
Jun 16, 2006 | 12.56 | 12.60 | 12.00 | 12.48 | 985,317 | -0.14(-1.11%) |
Jun 15, 2006 | 12.27 | 12.65 | 12.16 | 12.62 | 236,764 | +0.40(+3.27%) |
Jun 14, 2006 | 12.01 | 12.34 | 11.81 | 12.22 | 283,596 | +0.21(+1.75%) |
Jun 13, 2006 | 12.14 | 12.50 | 11.79 | 12.01 | 245,427 | -0.08(-0.66%) |
Jun 12, 2006 | 12.64 | 12.78 | 12.09 | 12.09 | 237,856 | -0.62(-4.88%) |
Jun 09, 2006 | 13.10 | 13.30 | 12.61 | 12.71 | 240,699 | -0.32(-2.46%) |
Jun 08, 2006 | 13.04 | 13.14 | 12.22 | 13.03 | 435,333 | -0.14(-1.06%) |
Jun 07, 2006 | 12.98 | 13.42 | 12.86 | 13.17 | 266,703 | +0.19(+1.46%) |
Jun 06, 2006 | 12.98 | 13.09 | 12.63 | 12.98 | 288,517 | +0.06(+0.46%) |
Jun 05, 2006 | 13.07 | 13.27 | 12.82 | 12.92 | 410,084 | -0.28(-2.12%) |
Jun 02, 2006 | 13.25 | 13.40 | 12.76 | 13.20 | 275,096 | +0.35(+2.72%) |
Jun 01, 2006 | 12.93 | 13.00 | 12.38 | 12.85 | 399,086 | -0.09(-0.70%) |
May 31, 2006 | 11.54 | 12.94 | 11.54 | 12.94 | 585,262 | +1.38(+11.94%) |
May 30, 2006 | 12.00 | 12.16 | 11.45 | 11.56 | 401,228 | -0.53(-4.38%) |
May 26, 2006 | 12.09 | 12.24 | 11.88 | 12.09 | 314,646 | +0.09(+0.75%) |
May 25, 2006 | 11.74 | 12.02 | 11.49 | 12.00 | 454,199 | +0.42(+3.63%) |
May 24, 2006 | 11.29 | 11.66 | 10.97 | 11.58 | 541,284 | +0.16(+1.40%) |
May 23, 2006 | 11.98 | 12.45 | 11.28 | 11.42 | 525,818 | -0.48(-4.03%) |
May 22, 2006 | 11.95 | 12.17 | 11.41 | 11.90 | 470,591 | -0.09(-0.75%) |
May 19, 2006 | 12.00 | 12.47 | 11.39 | 11.99 | 765,224 | -0.03(-0.25%) |
May 18, 2006 | 12.35 | 12.79 | 12.00 | 12.02 | 359,975 | -0.31(-2.51%) |
May 17, 2006 | 12.79 | 12.95 | 12.03 | 12.33 | 564,299 | -0.49(-3.82%) |
May 16, 2006 | 12.96 | 13.50 | 12.76 | 12.82 | 566,028 | -0.17(-1.31%) |
May 15, 2006 | 13.61 | 13.82 | 12.83 | 12.99 | 518,360 | -0.73(-5.32%) |
May 12, 2006 | 14.52 | 14.56 | 13.58 | 13.72 | 381,376 | -0.82(-5.64%) |
May 11, 2006 | 15.25 | 15.28 | 14.53 | 14.54 | 279,915 | -0.71(-4.66%) |
May 10, 2006 | 15.20 | 15.42 | 15.05 | 15.25 | 236,500 | +0.02(+0.13%) |
May 09, 2006 | 15.45 | 15.60 | 15.19 | 15.23 | 282,868 | -0.22(-1.42%) |
May 08, 2006 | 15.09 | 15.78 | 15.08 | 15.45 | 383,747 | +0.28(+1.85%) |
May 05, 2006 | 15.06 | 15.32 | 14.88 | 15.17 | 328,276 | +0.00(+0.00%) |
May 04, 2006 | 15.34 | 15.59 | 15.09 | 15.17 | 302,955 | -0.17(-1.11%) |
May 03, 2006 | 14.41 | 15.37 | 14.00 | 15.34 | 290,269 | +0.83(+5.72%) |
May 02, 2006 | 14.18 | 14.58 | 14.15 | 14.51 | 471,720 | +0.30(+2.11%) |
May 01, 2006 | 14.66 | 14.80 | 14.20 | 14.21 | 227,400 | -0.31(-2.13%) |
Apr 28, 2006 | 14.05 | 14.84 | 14.05 | 14.52 | 290,300 | +0.29(+2.04%) |
Apr 27, 2006 | 13.63 | 14.40 | 13.58 | 14.23 | 440,261 | +0.45(+3.27%) |
Apr 26, 2006 | 14.05 | 14.22 | 13.60 | 13.78 | 164,920 | -0.20(-1.43%) |
Apr 25, 2006 | 14.56 | 14.58 | 13.85 | 13.98 | 290,820 | -0.54(-3.72%) |
Apr 24, 2006 | 15.30 | 15.33 | 14.42 | 14.52 | 406,763 | -0.46(-3.07%) |
Apr 21, 2006 | 15.21 | 15.21 | 14.73 | 14.98 | 265,456 | -0.11(-0.73%) |
Apr 20, 2006 | 15.23 | 15.31 | 14.68 | 15.09 | 318,650 | -0.16(-1.05%) |
Apr 19, 2006 | 15.20 | 15.33 | 14.81 | 15.25 | 553,236 | +0.13(+0.86%) |
Apr 18, 2006 | 14.69 | 15.44 | 14.57 | 15.12 | 337,777 | +0.53(+3.63%) |
Apr 17, 2006 | 14.28 | 14.85 | 14.21 | 14.59 | 350,584 | +0.36(+2.53%) |
Apr 13, 2006 | 13.88 | 14.43 | 13.77 | 14.23 | 495,261 | +0.34(+2.45%) |
Apr 12, 2006 | 13.92 | 14.35 | 13.76 | 13.89 | 569,955 | -0.03(-0.22%) |
Apr 11, 2006 | 14.48 | 14.79 | 13.83 | 13.92 | 382,330 | -0.49(-3.40%) |
Apr 10, 2006 | 15.06 | 15.23 | 14.37 | 14.41 | 581,189 | -0.74(-4.88%) |
Apr 07, 2006 | 15.37 | 15.66 | 15.10 | 15.15 | 269,575 | -0.12(-0.79%) |
Apr 06, 2006 | 15.68 | 15.74 | 15.12 | 15.27 | 408,352 | -0.42(-2.68%) |
Apr 05, 2006 | 15.79 | 15.88 | 15.56 | 15.69 | 274,535 | -0.03(-0.19%) |
Apr 04, 2006 | 16.12 | 16.15 | 15.69 | 15.72 | 327,655 | -0.24(-1.50%) |
Apr 03, 2006 | 16.55 | 16.69 | 15.86 | 15.96 | 453,384 | -0.67(-4.03%) |
Mar 31, 2006 | 16.59 | 16.81 | 16.25 | 16.63 | 330,641 | +0.10(+0.60%) |
Mar 30, 2006 | 16.29 | 16.68 | 16.25 | 16.53 | 307,085 | +0.28(+1.72%) |
Mar 29, 2006 | 16.25 | 16.64 | 16.17 | 16.25 | 246,663 | +0.01(+0.06%) |
Mar 28, 2006 | 16.81 | 16.87 | 16.17 | 16.24 | 345,595 | -0.65(-3.85%) |
Mar 27, 2006 | 17.23 | 17.25 | 16.35 | 16.89 | 304,926 | -0.31(-1.80%) |
Mar 24, 2006 | 17.11 | 17.28 | 16.67 | 17.20 | 275,770 | +0.13(+0.76%) |
Mar 23, 2006 | 16.95 | 17.27 | 16.77 | 17.07 | 210,100 | +0.16(+0.95%) |
Mar 22, 2006 | 16.28 | 17.88 | 16.24 | 16.91 | 371,600 | +0.64(+3.93%) |
Mar 21, 2006 | 16.41 | 16.83 | 16.23 | 16.27 | 284,832 | -0.22(-1.33%) |
Mar 20, 2006 | 16.77 | 17.22 | 16.23 | 16.49 | 296,563 | -0.28(-1.67%) |
Mar 17, 2006 | 17.10 | 17.34 | 16.70 | 16.77 | 495,624 | -0.20(-1.18%) |
Mar 16, 2006 | 16.64 | 17.22 | 16.60 | 16.97 | 339,480 | +0.34(+2.04%) |
Mar 15, 2006 | 16.85 | 16.93 | 16.26 | 16.63 | 387,341 | -0.28(-1.66%) |
Mar 14, 2006 | 16.30 | 17.00 | 16.18 | 16.91 | 241,942 | +0.61(+3.74%) |
Mar 13, 2006 | 16.85 | 17.07 | 16.23 | 16.30 | 408,588 | -0.40(-2.40%) |
Mar 10, 2006 | 16.22 | 17.12 | 16.00 | 16.70 | 488,865 | +0.40(+2.45%) |
Mar 09, 2006 | 17.28 | 17.28 | 16.24 | 16.30 | 414,477 | -0.98(-5.67%) |
Mar 08, 2006 | 17.01 | 17.44 | 16.30 | 17.28 | 324,665 | +0.12(+0.70%) |
Mar 07, 2006 | 18.00 | 18.00 | 17.03 | 17.16 | 384,617 | -0.62(-3.49%) |
Mar 06, 2006 | 17.17 | 17.94 | 17.17 | 17.78 | 587,693 | +0.63(+3.67%) |
Mar 03, 2006 | 17.25 | 17.94 | 16.84 | 17.15 | 442,510 | -0.15(-0.87%) |
Mar 02, 2006 | 16.81 | 17.34 | 16.60 | 17.30 | 279,595 | +0.53(+3.16%) |