Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 17.91 | 18.08 | 17.80 | 17.98 | 4,229,325 | +0.14(+0.76%) |
Oct 30, 2006 | 17.91 | 17.94 | 17.75 | 17.84 | 5,135,997 | -0.05(-0.26%) |
Oct 27, 2006 | 17.95 | 18.16 | 17.83 | 17.89 | 3,968,617 | -0.24(-1.30%) |
Oct 26, 2006 | 18.05 | 18.16 | 17.83 | 18.13 | 3,535,763 | +0.09(+0.52%) |
Oct 25, 2006 | 17.82 | 18.10 | 17.76 | 18.03 | 4,245,426 | +0.31(+1.76%) |
Oct 24, 2006 | 17.43 | 17.82 | 17.42 | 17.72 | 5,025,890 | -0.22(-1.20%) |
Oct 23, 2006 | 17.46 | 17.96 | 17.43 | 17.94 | 3,958,199 | +0.26(+1.48%) |
Oct 20, 2006 | 17.87 | 17.90 | 17.64 | 17.67 | 3,959,856 | -0.11(-0.62%) |
Oct 19, 2006 | 17.48 | 17.86 | 17.48 | 17.78 | 5,443,826 | +0.39(+2.23%) |
Oct 18, 2006 | 17.59 | 17.63 | 17.21 | 17.40 | 4,595,640 | +0.04(+0.24%) |
Oct 17, 2006 | 17.53 | 17.53 | 17.14 | 17.35 | 4,362,638 | -0.38(-2.17%) |
Oct 16, 2006 | 17.44 | 17.77 | 17.37 | 17.74 | 6,677,744 | +0.65(+3.83%) |
Oct 13, 2006 | 16.93 | 17.25 | 16.88 | 17.08 | 5,247,763 | +0.28(+1.66%) |
Oct 12, 2006 | 16.56 | 16.87 | 16.46 | 16.80 | 6,060,193 | +0.54(+3.30%) |
Oct 11, 2006 | 16.26 | 16.50 | 16.17 | 16.27 | 6,790,456 | -0.07(-0.44%) |
Oct 10, 2006 | 16.20 | 16.40 | 16.08 | 16.34 | 4,252,530 | +0.29(+1.82%) |
Oct 09, 2006 | 16.10 | 16.31 | 16.02 | 16.05 | 4,943,960 | +0.21(+1.31%) |
Oct 06, 2006 | 15.79 | 15.88 | 15.63 | 15.84 | 5,277,835 | -0.09(-0.56%) |
Oct 05, 2006 | 15.77 | 15.97 | 15.72 | 15.93 | 7,905,742 | +0.49(+3.14%) |
Oct 04, 2006 | 15.53 | 15.67 | 15.11 | 15.44 | 16,249,075 | -0.30(-1.90%) |
Oct 03, 2006 | 16.05 | 16.06 | 15.68 | 15.74 | 12,123,701 | -0.46(-2.84%) |
Oct 02, 2006 | 16.20 | 16.37 | 16.11 | 16.20 | 4,926,674 | +0.21(+1.29%) |
Sep 29, 2006 | 16.52 | 16.52 | 15.94 | 16.00 | 4,001,768 | -0.18(-1.10%) |
Sep 28, 2006 | 16.17 | 16.30 | 16.13 | 16.17 | 6,165,802 | -0.06(-0.36%) |
Sep 27, 2006 | 16.04 | 16.26 | 15.98 | 16.23 | 12,091,024 | +0.46(+2.89%) |
Sep 26, 2006 | 15.33 | 15.79 | 15.28 | 15.78 | 8,414,843 | +0.49(+3.23%) |
Sep 25, 2006 | 15.09 | 15.28 | 14.67 | 15.28 | 14,601,956 | -0.22(-1.44%) |
Sep 22, 2006 | 15.89 | 15.89 | 15.41 | 15.51 | 5,900,596 | -0.28(-1.79%) |
Sep 21, 2006 | 15.87 | 15.92 | 15.59 | 15.79 | 9,653,971 | +0.25(+1.63%) |
Sep 20, 2006 | 15.79 | 15.83 | 15.42 | 15.54 | 10,940,693 | -0.12(-0.78%) |
Sep 19, 2006 | 15.96 | 16.01 | 15.48 | 15.66 | 6,833,789 | -0.56(-3.44%) |
Sep 18, 2006 | 16.08 | 16.41 | 15.96 | 16.22 | 5,642,730 | +0.36(+2.29%) |
Sep 15, 2006 | 15.96 | 15.98 | 15.74 | 15.85 | 5,135,050 | -0.15(-0.92%) |
Sep 14, 2006 | 16.34 | 16.39 | 15.93 | 16.00 | 6,659,037 | -0.16(-0.97%) |
Sep 13, 2006 | 16.04 | 16.22 | 15.98 | 16.16 | 5,842,345 | +0.39(+2.46%) |
Sep 12, 2006 | 16.16 | 16.22 | 15.69 | 15.77 | 12,290,165 | -0.21(-1.30%) |
Sep 11, 2006 | 16.28 | 16.31 | 15.91 | 15.98 | 12,473,679 | -1.03(-6.06%) |
Sep 08, 2006 | 17.05 | 17.06 | 16.87 | 17.01 | 7,694,761 | -0.39(-2.23%) |
Sep 07, 2006 | 17.42 | 17.48 | 17.19 | 17.40 | 6,714,683 | -0.31(-1.74%) |
Sep 06, 2006 | 17.86 | 17.87 | 17.66 | 17.70 | 5,190,459 | -0.72(-3.90%) |
Sep 05, 2006 | 18.31 | 18.51 | 18.24 | 18.42 | 5,022,101 | +0.40(+2.23%) |
Sep 01, 2006 | 17.79 | 18.03 | 17.67 | 18.02 | 5,482,896 | +0.24(+1.35%) |
Aug 31, 2006 | 17.82 | 17.82 | 17.57 | 17.78 | 5,049,095 | +0.04(+0.21%) |
Aug 30, 2006 | 17.91 | 17.94 | 17.53 | 17.74 | 5,480,765 | -0.08(-0.45%) |
Aug 29, 2006 | 17.82 | 17.86 | 17.52 | 17.82 | 4,990,608 | +0.19(+1.05%) |
Aug 28, 2006 | 17.57 | 17.78 | 17.53 | 17.64 | 3,104,330 | +0.05(+0.26%) |
Aug 25, 2006 | 17.52 | 17.64 | 17.40 | 17.59 | 3,864,903 | +0.13(+0.75%) |
Aug 24, 2006 | 17.83 | 17.86 | 17.26 | 17.46 | 7,225,915 | -0.50(-2.78%) |
Aug 23, 2006 | 18.16 | 18.31 | 17.81 | 17.96 | 6,531,881 | -0.40(-2.16%) |
Aug 22, 2006 | 18.33 | 18.50 | 18.27 | 18.35 | 5,381,550 | -0.11(-0.59%) |
Aug 21, 2006 | 18.34 | 18.56 | 18.30 | 18.46 | 4,045,338 | +0.38(+2.13%) |
Aug 18, 2006 | 18.08 | 18.18 | 17.89 | 18.08 | 4,504,949 | +0.11(+0.59%) |
Aug 17, 2006 | 18.48 | 18.50 | 17.89 | 17.97 | 8,293,606 | -0.17(-0.93%) |
Aug 16, 2006 | 18.01 | 18.31 | 17.99 | 18.14 | 8,192,970 | +0.48(+2.73%) |
Aug 15, 2006 | 17.53 | 17.75 | 17.44 | 17.66 | 4,581,906 | +0.24(+1.41%) |
Aug 14, 2006 | 17.55 | 17.61 | 17.40 | 17.42 | 2,878,905 | +0.07(+0.41%) |
Aug 11, 2006 | 17.37 | 17.53 | 17.28 | 17.34 | 6,288,933 | -0.09(-0.51%) |
Aug 10, 2006 | 17.34 | 17.49 | 17.27 | 17.43 | 5,672,803 | -0.08(-0.48%) |
Aug 09, 2006 | 17.53 | 17.73 | 17.46 | 17.52 | 6,449,714 | -0.08(-0.43%) |
Aug 08, 2006 | 17.74 | 17.90 | 17.53 | 17.59 | 3,951,569 | -0.33(-1.81%) |
Aug 07, 2006 | 17.82 | 18.04 | 17.80 | 17.92 | 4,814,198 | -0.08(-0.47%) |
Aug 04, 2006 | 18.29 | 18.35 | 17.94 | 18.00 | 6,969,944 | +0.12(+0.69%) |
Aug 03, 2006 | 17.76 | 18.04 | 17.74 | 17.88 | 4,951,774 | -0.00(-0.02%) |
Aug 02, 2006 | 17.74 | 18.05 | 17.74 | 17.89 | 5,068,275 | +0.30(+1.68%) |
Aug 01, 2006 | 17.66 | 17.69 | 17.33 | 17.59 | 6,996,701 | -0.23(-1.30%) |
Jul 31, 2006 | 17.77 | 17.93 | 17.72 | 17.82 | 5,564,352 | -0.30(-1.65%) |
Jul 28, 2006 | 17.98 | 18.15 | 17.84 | 18.12 | 5,731,527 | +0.18(+1.01%) |
Jul 27, 2006 | 18.18 | 18.34 | 17.83 | 17.94 | 5,068,749 | +0.05(+0.28%) |
Jul 26, 2006 | 17.74 | 17.94 | 17.57 | 17.89 | 5,593,004 | -0.11(-0.63%) |
Jul 25, 2006 | 17.85 | 18.09 | 17.56 | 18.00 | 5,133,393 | +0.13(+0.73%) |
Jul 24, 2006 | 17.50 | 17.93 | 17.39 | 17.87 | 7,150,852 | +0.32(+1.83%) |
Jul 21, 2006 | 17.80 | 17.80 | 17.40 | 17.55 | 8,791,815 | -0.15(-0.84%) |
Jul 20, 2006 | 18.03 | 18.09 | 17.63 | 17.70 | 9,127,111 | -0.22(-1.25%) |
Jul 19, 2006 | 17.34 | 18.06 | 17.34 | 17.92 | 10,012,709 | +0.60(+3.46%) |
Jul 18, 2006 | 17.44 | 17.59 | 16.99 | 17.32 | 7,147,064 | -0.07(-0.41%) |
Jul 17, 2006 | 17.55 | 17.69 | 17.34 | 17.40 | 7,391,195 | -0.43(-2.39%) |
Jul 14, 2006 | 17.97 | 18.10 | 17.55 | 17.82 | 6,426,035 | -0.34(-1.86%) |
Jul 13, 2006 | 18.35 | 18.40 | 18.06 | 18.16 | 6,629,202 | -0.49(-2.60%) |
Jul 12, 2006 | 18.71 | 18.86 | 18.51 | 18.65 | 5,304,829 | +0.03(+0.14%) |
Jul 11, 2006 | 18.46 | 18.65 | 18.30 | 18.62 | 6,191,138 | +0.43(+2.37%) |
Jul 10, 2006 | 18.24 | 18.37 | 18.08 | 18.19 | 4,884,052 | +0.05(+0.26%) |
Jul 07, 2006 | 18.33 | 18.46 | 18.07 | 18.14 | 6,460,133 | +0.08(+0.44%) |
Jul 06, 2006 | 17.89 | 18.19 | 17.86 | 18.06 | 5,978,026 | +0.17(+0.97%) |
Jul 05, 2006 | 17.97 | 18.03 | 17.59 | 17.89 | 8,084,756 | -0.65(-3.53%) |
Jul 03, 2006 | 18.34 | 18.58 | 18.32 | 18.54 | 4,068,543 | +0.35(+1.95%) |
Jun 30, 2006 | 18.37 | 18.49 | 18.06 | 18.19 | 8,706,333 | +0.31(+1.72%) |
Jun 29, 2006 | 17.28 | 17.96 | 17.22 | 17.88 | 8,827,333 | +0.96(+5.69%) |
Jun 28, 2006 | 16.96 | 17.04 | 16.87 | 16.92 | 5,947,717 | +0.02(+0.12%) |
Jun 27, 2006 | 17.29 | 17.34 | 16.84 | 16.90 | 7,510,775 | -0.22(-1.28%) |
Jun 26, 2006 | 17.37 | 17.40 | 17.08 | 17.12 | 5,899,885 | +0.01(+0.05%) |
Jun 23, 2006 | 16.72 | 17.34 | 16.68 | 17.11 | 5,794,277 | -0.13(-0.76%) |
Jun 22, 2006 | 17.36 | 17.36 | 16.93 | 17.24 | 4,926,911 | -0.03(-0.17%) |
Jun 21, 2006 | 16.89 | 17.42 | 16.83 | 17.27 | 4,492,399 | +0.65(+3.94%) |
Jun 20, 2006 | 16.67 | 16.97 | 16.57 | 16.61 | 6,281,119 | +0.31(+1.89%) |
Jun 19, 2006 | 16.87 | 16.89 | 16.17 | 16.31 | 6,000,995 | -0.55(-3.26%) |
Jun 16, 2006 | 16.89 | 16.98 | 16.56 | 16.85 | 7,079,342 | -0.22(-1.26%) |
Jun 15, 2006 | 16.42 | 17.24 | 16.42 | 17.07 | 12,093,866 | +1.09(+6.85%) |
Jun 14, 2006 | 15.78 | 16.23 | 15.57 | 15.98 | 10,602,556 | +0.61(+3.99%) |
Jun 13, 2006 | 15.52 | 15.93 | 15.12 | 15.36 | 13,695,757 | -0.89(-5.46%) |
Jun 12, 2006 | 16.81 | 16.88 | 16.23 | 16.25 | 7,240,833 | -0.39(-2.33%) |
Jun 09, 2006 | 16.58 | 16.86 | 16.43 | 16.64 | 10,157,625 | -0.01(-0.08%) |
Jun 08, 2006 | 16.72 | 16.72 | 15.84 | 16.65 | 19,866,058 | -0.41(-2.38%) |
Jun 07, 2006 | 17.10 | 17.52 | 16.98 | 17.06 | 10,366,238 | -0.27(-1.56%) |
Jun 06, 2006 | 17.21 | 17.38 | 16.98 | 17.33 | 8,038,345 | -0.27(-1.56%) |
Jun 05, 2006 | 18.18 | 18.20 | 17.56 | 17.60 | 7,342,890 | -0.49(-2.73%) |
Jun 02, 2006 | 18.16 | 18.18 | 17.83 | 18.10 | 7,114,387 | +0.12(+0.66%) |
Jun 01, 2006 | 17.67 | 17.99 | 17.50 | 17.98 | 9,345,906 | -0.30(-1.64%) |
May 31, 2006 | 18.22 | 18.46 | 18.07 | 18.28 | 5,998,864 | -0.04(-0.23%) |
May 30, 2006 | 18.68 | 18.69 | 18.18 | 18.32 | 6,543,247 | -0.29(-1.57%) |
May 26, 2006 | 18.67 | 18.69 | 18.39 | 18.61 | 5,193,064 | +0.41(+2.27%) |
May 25, 2006 | 17.84 | 18.26 | 17.71 | 18.20 | 6,045,512 | +0.59(+3.36%) |
May 24, 2006 | 17.57 | 18.03 | 17.30 | 17.61 | 12,073,975 | -0.52(-2.87%) |
May 23, 2006 | 18.16 | 18.45 | 18.05 | 18.13 | 12,382,514 | +0.66(+3.80%) |
May 22, 2006 | 17.34 | 17.56 | 16.80 | 17.46 | 15,342,402 | -0.80(-4.37%) |
May 19, 2006 | 18.16 | 18.38 | 17.48 | 18.26 | 16,049,460 | +0.03(+0.16%) |
May 18, 2006 | 18.43 | 18.60 | 18.16 | 18.23 | 10,768,546 | -0.33(-1.77%) |
May 17, 2006 | 18.90 | 19.16 | 18.43 | 18.56 | 15,967,530 | -0.66(-3.43%) |
May 16, 2006 | 19.30 | 19.47 | 18.77 | 19.22 | 9,344,485 | +0.30(+1.59%) |
May 15, 2006 | 18.92 | 19.36 | 18.71 | 18.92 | 16,160,041 | -1.26(-6.26%) |
May 12, 2006 | 20.61 | 20.74 | 19.96 | 20.18 | 8,458,650 | -0.33(-1.61%) |
May 11, 2006 | 21.22 | 21.43 | 20.49 | 20.51 | 9,285,761 | -0.26(-1.24%) |
May 10, 2006 | 20.68 | 20.87 | 20.55 | 20.77 | 6,550,350 | -0.01(-0.06%) |
May 09, 2006 | 20.10 | 20.79 | 20.10 | 20.78 | 6,854,864 | +0.68(+3.36%) |
May 08, 2006 | 20.56 | 20.56 | 20.02 | 20.11 | 6,528,566 | -0.11(-0.54%) |
May 05, 2006 | 20.10 | 20.39 | 20.05 | 20.22 | 7,005,936 | +0.47(+2.37%) |
May 04, 2006 | 19.84 | 20.00 | 19.66 | 19.75 | 7,998,564 | -0.08(-0.43%) |
May 03, 2006 | 19.87 | 19.88 | 19.55 | 19.83 | 5,456,849 | -0.09(-0.47%) |
May 02, 2006 | 19.78 | 19.93 | 19.59 | 19.92 | 5,512,258 | +0.27(+1.35%) |
May 01, 2006 | 19.72 | 19.89 | 19.62 | 19.66 | 4,224,352 | +0.42(+2.17%) |
Apr 28, 2006 | 18.77 | 19.29 | 18.77 | 19.24 | 5,687,484 | +0.51(+2.71%) |
Apr 27, 2006 | 18.70 | 19.06 | 18.48 | 18.73 | 9,678,360 | -0.66(-3.40%) |
Apr 26, 2006 | 19.33 | 19.51 | 19.25 | 19.39 | 8,968,224 | +0.09(+0.48%) |
Apr 25, 2006 | 19.45 | 19.54 | 19.11 | 19.30 | 4,644,419 | -0.03(-0.15%) |
Apr 24, 2006 | 19.49 | 19.51 | 19.19 | 19.33 | 4,131,293 | -0.05(-0.28%) |
Apr 21, 2006 | 19.11 | 19.51 | 19.06 | 19.38 | 6,314,980 | +0.52(+2.78%) |
Apr 20, 2006 | 19.53 | 19.58 | 18.69 | 18.86 | 8,563,311 | -1.03(-5.20%) |
Apr 19, 2006 | 19.52 | 19.93 | 19.39 | 19.90 | 5,360,475 | +0.32(+1.64%) |
Apr 18, 2006 | 19.02 | 19.57 | 19.01 | 19.57 | 9,245,980 | +0.77(+4.09%) |
Apr 17, 2006 | 18.57 | 18.86 | 18.51 | 18.81 | 4,346,536 | +0.58(+3.17%) |
Apr 13, 2006 | 18.43 | 18.30 | 17.93 | 18.23 | 6,043,618 | -0.21(-1.12%) |
Apr 12, 2006 | 18.39 | 18.51 | 18.06 | 18.43 | 7,299,320 | +0.04(+0.23%) |
Apr 11, 2006 | 18.63 | 18.71 | 18.25 | 18.39 | 7,299,084 | +0.24(+1.35%) |
Apr 10, 2006 | 18.16 | 18.35 | 18.04 | 18.15 | 5,133,156 | +0.22(+1.22%) |
Apr 07, 2006 | 18.12 | 18.19 | 17.75 | 17.93 | 6,143,780 | -0.44(-2.41%) |
Apr 06, 2006 | 18.36 | 18.58 | 18.12 | 18.37 | 6,163,197 | +0.00(+0.00%) |
Apr 05, 2006 | 18.16 | 18.46 | 18.05 | 18.37 | 6,628,965 | +0.62(+3.52%) |
Apr 04, 2006 | 17.84 | 17.94 | 17.69 | 17.75 | 6,074,164 | +0.12(+0.70%) |
Apr 03, 2006 | 17.53 | 17.83 | 17.45 | 17.62 | 8,414,606 | +0.79(+4.72%) |
Mar 31, 2006 | 16.73 | 16.97 | 16.56 | 16.83 | 7,212,418 | -0.16(-0.92%) |
Mar 30, 2006 | 16.62 | 17.04 | 16.62 | 16.99 | 8,232,514 | +0.69(+4.25%) |
Mar 29, 2006 | 15.94 | 16.36 | 15.92 | 16.29 | 4,321,199 | +0.48(+3.02%) |
Mar 28, 2006 | 15.91 | 16.06 | 15.76 | 15.82 | 3,970,038 | -0.19(-1.16%) |
Mar 27, 2006 | 15.95 | 16.04 | 15.89 | 16.00 | 3,940,439 | +0.20(+1.26%) |
Mar 24, 2006 | 15.77 | 15.94 | 15.68 | 15.80 | 5,330,640 | +0.19(+1.19%) |
Mar 23, 2006 | 15.58 | 15.71 | 15.50 | 15.62 | 4,604,402 | +0.24(+1.54%) |
Mar 22, 2006 | 15.27 | 15.46 | 15.25 | 15.38 | 3,079,941 | +0.33(+2.22%) |
Mar 21, 2006 | 15.29 | 15.37 | 15.01 | 15.05 | 4,124,663 | -0.29(-1.90%) |
Mar 20, 2006 | 15.47 | 15.54 | 15.33 | 15.34 | 3,419,025 | -0.03(-0.19%) |
Mar 17, 2006 | 15.43 | 15.54 | 15.22 | 15.37 | 4,907,257 | -0.04(-0.25%) |
Mar 16, 2006 | 15.44 | 15.50 | 15.31 | 15.41 | 5,253,446 | +0.05(+0.30%) |
Mar 15, 2006 | 15.38 | 15.45 | 15.32 | 15.36 | 7,773,613 | +0.38(+2.57%) |
Mar 14, 2006 | 14.74 | 15.03 | 14.70 | 14.98 | 5,814,167 | +0.23(+1.57%) |
Mar 13, 2006 | 14.70 | 14.81 | 14.59 | 14.74 | 4,375,425 | +0.03(+0.20%) |
Mar 10, 2006 | 14.47 | 14.74 | 14.36 | 14.71 | 3,417,131 | +0.21(+1.43%) |
Mar 09, 2006 | 14.56 | 14.75 | 14.45 | 14.51 | 7,435,712 | +0.05(+0.38%) |
Mar 08, 2006 | 14.15 | 14.58 | 14.13 | 14.45 | 7,796,108 | -0.17(-1.16%) |
Mar 07, 2006 | 14.70 | 14.74 | 14.49 | 14.62 | 5,759,468 | -0.44(-2.92%) |
Mar 06, 2006 | 15.40 | 15.41 | 15.00 | 15.06 | 5,009,788 | -0.32(-2.06%) |
Mar 03, 2006 | 15.32 | 15.53 | 15.29 | 15.38 | 3,587,384 | -0.11(-0.68%) |
Mar 02, 2006 | 15.18 | 15.63 | 15.18 | 15.48 | 4,547,572 | +0.15(+0.99%) |
Mar 01, 2006 | 15.27 | 15.37 | 15.22 | 15.33 | 4,912,230 | +0.09(+0.58%) |
Feb 28, 2006 | 15.36 | 15.33 | 15.17 | 15.24 | 7,651,902 | -0.11(-0.74%) |
Feb 27, 2006 | 15.53 | 15.54 | 15.35 | 15.36 | 5,135,524 | -0.12(-0.79%) |
Feb 24, 2006 | 15.46 | 15.57 | 15.38 | 15.48 | 6,189,481 | +0.02(+0.14%) |
Feb 23, 2006 | 15.71 | 15.73 | 15.45 | 15.46 | 6,309,771 | -0.26(-1.64%) |
Feb 22, 2006 | 15.71 | 15.82 | 15.69 | 15.71 | 7,123,621 | +0.05(+0.30%) |
Feb 21, 2006 | 15.77 | 15.84 | 15.63 | 15.67 | 4,979,715 | +0.34(+2.20%) |
Feb 17, 2006 | 15.43 | 15.53 | 15.31 | 15.33 | 6,706,396 | +0.05(+0.36%) |
Feb 16, 2006 | 15.03 | 15.43 | 14.94 | 15.28 | 9,438,491 | +0.12(+0.78%) |
Feb 15, 2006 | 15.28 | 15.45 | 15.08 | 15.16 | 6,206,530 | -0.11(-0.75%) |
Feb 14, 2006 | 14.81 | 15.46 | 14.79 | 15.27 | 6,446,873 | +0.46(+3.14%) |
Feb 13, 2006 | 15.16 | 14.88 | 14.68 | 14.81 | 5,408,070 | -0.34(-2.23%) |
Feb 10, 2006 | 15.50 | 15.52 | 14.91 | 15.14 | 7,072,238 | -0.42(-2.71%) |
Feb 09, 2006 | 15.57 | 15.80 | 15.52 | 15.57 | 10,499,315 | +0.20(+1.29%) |
Feb 08, 2006 | 15.30 | 15.44 | 15.09 | 15.37 | 8,552,656 | -0.26(-1.65%) |
Feb 07, 2006 | 16.08 | 16.08 | 15.58 | 15.63 | 7,565,474 | -0.75(-4.59%) |
Feb 06, 2006 | 16.11 | 16.39 | 16.05 | 16.38 | 5,027,310 | +0.27(+1.65%) |
Feb 03, 2006 | 15.92 | 16.16 | 15.88 | 16.11 | 5,441,458 | -0.11(-0.65%) |
Feb 02, 2006 | 16.34 | 16.52 | 15.85 | 16.22 | 6,958,105 | -0.34(-2.04%) |
Feb 01, 2006 | 16.79 | 16.79 | 16.52 | 16.55 | 4,001,531 | -0.11(-0.63%) |
Jan 31, 2006 | 16.47 | 16.77 | 16.33 | 16.66 | 6,129,099 | -0.07(-0.43%) |
Jan 30, 2006 | 16.66 | 16.78 | 16.55 | 16.73 | 3,735,852 | +0.06(+0.38%) |
Jan 27, 2006 | 16.55 | 16.68 | 16.43 | 16.67 | 4,539,047 | +0.28(+1.73%) |
Jan 26, 2006 | 16.20 | 16.59 | 16.20 | 16.39 | 7,687,184 | +0.01(+0.05%) |
Jan 25, 2006 | 16.24 | 16.42 | 16.07 | 16.38 | 7,278,956 | +0.60(+3.83%) |
Jan 24, 2006 | 15.64 | 15.79 | 15.52 | 15.77 | 5,090,770 | +0.06(+0.40%) |
Jan 23, 2006 | 15.79 | 15.82 | 15.60 | 15.71 | 5,056,436 | +0.26(+1.70%) |
Jan 20, 2006 | 15.77 | 15.84 | 15.44 | 15.45 | 5,255,340 | -0.27(-1.72%) |
Jan 19, 2006 | 15.68 | 15.82 | 15.63 | 15.72 | 6,056,878 | +0.56(+3.68%) |
Jan 18, 2006 | 15.37 | 15.38 | 15.10 | 15.16 | 6,541,115 | -0.29(-1.86%) |
Jan 17, 2006 | 15.19 | 15.58 | 15.16 | 15.45 | 8,131,404 | +0.31(+2.06%) |
Jan 13, 2006 | 15.07 | 15.18 | 14.97 | 15.14 | 2,736,594 | +0.11(+0.70%) |
Jan 12, 2006 | 15.28 | 15.29 | 14.99 | 15.03 | 5,147,363 | -0.28(-1.85%) |
Jan 11, 2006 | 15.22 | 15.37 | 15.12 | 15.31 | 3,536,947 | +0.19(+1.26%) |
Jan 10, 2006 | 14.78 | 15.26 | 14.76 | 15.12 | 10,513,759 | -0.22(-1.43%) |
Jan 09, 2006 | 15.33 | 15.40 | 15.23 | 15.34 | 2,870,617 | +0.24(+1.62%) |
Jan 06, 2006 | 14.97 | 15.23 | 14.96 | 15.10 | 3,121,142 | +0.29(+1.97%) |
Jan 05, 2006 | 14.93 | 14.93 | 14.75 | 14.81 | 2,570,130 | -0.31(-2.04%) |
Jan 04, 2006 | 14.83 | 15.20 | 14.79 | 15.11 | 3,985,430 | +0.33(+2.26%) |
Jan 03, 2006 | 14.44 | 14.80 | 14.44 | 14.78 | 4,020,948 | +0.67(+4.73%) |
Dec 30, 2005 | 14.21 | 14.21 | 14.03 | 14.11 | 1,422,640 | -0.08(-0.60%) |
Dec 29, 2005 | 14.19 | 14.28 | 14.08 | 14.20 | 1,815,003 | +0.13(+0.93%) |
Dec 28, 2005 | 14.06 | 14.16 | 14.04 | 14.07 | 2,191,974 | +0.38(+2.81%) |
Dec 27, 2005 | 13.89 | 13.98 | 13.62 | 13.68 | 1,717,682 | -0.27(-1.94%) |
Dec 23, 2005 | 13.87 | 13.98 | 13.78 | 13.95 | 1,170,931 | +0.04(+0.30%) |
Dec 22, 2005 | 13.95 | 13.96 | 13.86 | 13.91 | 1,968,917 | -0.19(-1.32%) |
Dec 21, 2005 | 13.93 | 14.16 | 13.92 | 14.10 | 2,155,745 | +0.25(+1.80%) |
Dec 20, 2005 | 13.92 | 13.95 | 13.81 | 13.85 | 3,404,344 | +0.19(+1.42%) |
Dec 19, 2005 | 13.85 | 13.89 | 13.64 | 13.65 | 1,646,644 | +0.01(+0.09%) |
Dec 16, 2005 | 13.70 | 13.77 | 13.63 | 13.64 | 2,479,912 | -0.06(-0.46%) |
Dec 15, 2005 | 13.81 | 13.92 | 13.64 | 13.70 | 2,188,422 | -0.06(-0.46%) |
Dec 14, 2005 | 13.89 | 13.93 | 13.76 | 13.77 | 2,927,921 | -0.13(-0.94%) |
Dec 13, 2005 | 13.98 | 14.05 | 13.89 | 13.90 | 3,631,664 | -0.10(-0.69%) |
Dec 12, 2005 | 14.15 | 14.16 | 13.88 | 14.00 | 2,989,250 | +0.19(+1.41%) |
Dec 09, 2005 | 13.97 | 13.97 | 13.76 | 13.80 | 2,714,335 | +0.03(+0.25%) |
Dec 08, 2005 | 13.70 | 13.88 | 13.63 | 13.77 | 3,288,790 | -0.02(-0.15%) |
Dec 07, 2005 | 13.96 | 14.00 | 13.75 | 13.79 | 4,296,573 | -0.22(-1.54%) |
Dec 06, 2005 | 13.91 | 14.14 | 13.85 | 14.00 | 4,320,489 | +0.06(+0.45%) |
Dec 05, 2005 | 14.01 | 14.02 | 13.86 | 13.94 | 4,454,750 | -0.01(-0.09%) |
Dec 02, 2005 | 14.00 | 14.08 | 13.92 | 13.95 | 3,779,185 | +0.15(+1.10%) |
Dec 01, 2005 | 13.51 | 13.85 | 13.51 | 13.80 | 4,780,574 | +0.22(+1.59%) |
Nov 30, 2005 | 13.56 | 13.68 | 13.46 | 13.59 | 2,033,561 | -0.11(-0.83%) |
Nov 29, 2005 | 13.77 | 13.86 | 13.68 | 13.70 | 1,931,504 | +0.03(+0.22%) |
Nov 28, 2005 | 13.70 | 13.74 | 13.58 | 13.67 | 3,106,935 | -0.14(-1.01%) |
Nov 25, 2005 | 13.85 | 13.93 | 13.77 | 13.81 | 1,792,271 | +0.35(+2.57%) |
Nov 23, 2005 | 13.51 | 13.64 | 13.45 | 13.46 | 2,194,816 | -0.08(-0.59%) |
Nov 22, 2005 | 13.47 | 13.94 | 13.37 | 13.54 | 3,212,070 | -0.11(-0.83%) |
Nov 21, 2005 | 13.62 | 13.69 | 13.52 | 13.66 | 3,177,262 | +0.14(+1.06%) |
Nov 18, 2005 | 13.64 | 13.64 | 13.39 | 13.51 | 2,887,430 | +0.00(+0.00%) |
Nov 17, 2005 | 13.37 | 13.53 | 13.37 | 13.51 | 4,092,696 | +0.29(+2.20%) |
Nov 16, 2005 | 12.99 | 13.24 | 12.96 | 13.22 | 3,615,799 | -0.02(-0.16%) |
Nov 15, 2005 | 13.19 | 13.46 | 13.17 | 13.24 | 3,070,232 | +0.08(+0.64%) |
Nov 14, 2005 | 13.30 | 13.35 | 13.08 | 13.16 | 1,734,020 | -0.11(-0.86%) |
Nov 11, 2005 | 12.97 | 13.30 | 12.96 | 13.27 | 2,901,874 | +0.33(+2.51%) |
Nov 10, 2005 | 13.08 | 13.09 | 12.82 | 12.95 | 3,645,635 | -0.04(-0.29%) |
Nov 09, 2005 | 12.96 | 13.11 | 12.92 | 12.99 | 2,660,347 | -0.18(-1.38%) |
Nov 08, 2005 | 13.10 | 13.26 | 13.02 | 13.17 | 1,600,233 | +0.08(+0.58%) |
Nov 07, 2005 | 13.07 | 13.13 | 12.89 | 13.09 | 3,149,084 | +0.03(+0.19%) |
Nov 04, 2005 | 13.36 | 13.36 | 12.96 | 13.07 | 3,413,579 | -0.42(-3.10%) |
Nov 03, 2005 | 13.46 | 13.62 | 13.42 | 13.48 | 3,851,880 | +0.22(+1.66%) |
Nov 02, 2005 | 12.98 | 13.30 | 12.98 | 13.26 | 4,140,528 | +0.02(+0.13%) |