Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.72 | 11.78 | 11.38 | 11.56 | 312,791 | -0.16(-1.37%) |
Dec 28, 2006 | 11.98 | 11.99 | 11.69 | 11.72 | 312,427 | -0.33(-2.74%) |
Dec 27, 2006 | 11.98 | 12.21 | 11.89 | 12.05 | 392,187 | +0.13(+1.09%) |
Dec 26, 2006 | 11.89 | 12.04 | 11.63 | 11.92 | 345,915 | +0.00(+0.00%) |
Dec 22, 2006 | 11.89 | 12.06 | 11.68 | 11.92 | 436,916 | -0.01(-0.08%) |
Dec 21, 2006 | 11.94 | 12.22 | 11.80 | 11.93 | 345,449 | -0.04(-0.33%) |
Dec 20, 2006 | 12.50 | 12.89 | 11.91 | 11.97 | 609,659 | -0.46(-3.70%) |
Dec 19, 2006 | 12.06 | 12.48 | 11.76 | 12.43 | 569,165 | +0.25(+2.05%) |
Dec 18, 2006 | 12.05 | 12.75 | 11.89 | 12.18 | 1,096,030 | +0.32(+2.70%) |
Dec 15, 2006 | 11.50 | 11.93 | 11.45 | 11.86 | 710,632 | +0.45(+3.94%) |
Dec 14, 2006 | 11.24 | 11.42 | 11.04 | 11.41 | 478,744 | +0.36(+3.26%) |
Dec 13, 2006 | 11.18 | 11.45 | 10.85 | 11.05 | 469,572 | -0.05(-0.45%) |
Dec 12, 2006 | 11.15 | 11.30 | 10.80 | 11.10 | 524,583 | -0.07(-0.63%) |
Dec 11, 2006 | 11.42 | 11.58 | 11.08 | 11.17 | 577,097 | -0.25(-2.19%) |
Dec 08, 2006 | 11.19 | 11.62 | 11.15 | 11.42 | 262,773 | +0.18(+1.60%) |
Dec 07, 2006 | 11.40 | 11.41 | 11.18 | 11.24 | 121,048 | -0.15(-1.32%) |
Dec 06, 2006 | 11.42 | 11.68 | 11.30 | 11.39 | 140,764 | -0.11(-0.96%) |
Dec 05, 2006 | 11.82 | 11.83 | 11.35 | 11.50 | 213,348 | -0.30(-2.54%) |
Dec 04, 2006 | 11.28 | 11.85 | 11.18 | 11.80 | 379,009 | +0.51(+4.52%) |
Dec 01, 2006 | 11.44 | 11.53 | 11.10 | 11.29 | 241,250 | -0.16(-1.40%) |
Nov 30, 2006 | 11.59 | 11.63 | 11.32 | 11.45 | 179,600 | -0.18(-1.55%) |
Nov 29, 2006 | 11.42 | 11.80 | 11.32 | 11.63 | 352,601 | +0.31(+2.74%) |
Nov 28, 2006 | 11.25 | 11.34 | 10.81 | 11.32 | 284,127 | +0.06(+0.53%) |
Nov 27, 2006 | 11.78 | 11.86 | 11.23 | 11.26 | 352,550 | -0.63(-5.30%) |
Nov 24, 2006 | 11.79 | 11.95 | 11.66 | 11.89 | 98,307 | +0.08(+0.68%) |
Nov 22, 2006 | 11.78 | 11.86 | 11.65 | 11.81 | 160,674 | -0.10(-0.84%) |
Nov 21, 2006 | 12.26 | 12.34 | 11.71 | 11.91 | 289,743 | -0.30(-2.46%) |
Nov 20, 2006 | 11.91 | 12.49 | 11.91 | 12.21 | 561,273 | +0.48(+4.09%) |
Nov 17, 2006 | 11.82 | 11.97 | 11.45 | 11.73 | 280,954 | -0.09(-0.76%) |
Nov 16, 2006 | 12.11 | 12.19 | 11.81 | 11.82 | 197,995 | -0.21(-1.75%) |
Nov 15, 2006 | 11.97 | 12.19 | 11.80 | 12.03 | 264,418 | +0.02(+0.17%) |
Nov 14, 2006 | 11.52 | 12.15 | 11.52 | 12.01 | 434,173 | +0.50(+4.34%) |
Nov 13, 2006 | 11.10 | 11.87 | 11.08 | 11.51 | 351,994 | +0.34(+3.04%) |
Nov 10, 2006 | 11.24 | 11.41 | 11.01 | 11.17 | 235,546 | -0.05(-0.45%) |
Nov 09, 2006 | 11.75 | 11.95 | 11.18 | 11.22 | 277,940 | -0.54(-4.59%) |
Nov 08, 2006 | 11.67 | 11.78 | 11.02 | 11.76 | 468,471 | -0.24(-2.00%) |
Nov 07, 2006 | 11.85 | 12.18 | 11.81 | 12.00 | 714,610 | +0.27(+2.30%) |
Nov 06, 2006 | 11.63 | 11.99 | 11.53 | 11.73 | 398,038 | +0.36(+3.17%) |
Nov 03, 2006 | 11.30 | 11.45 | 11.12 | 11.37 | 164,257 | +0.07(+0.62%) |
Nov 02, 2006 | 11.41 | 11.49 | 11.30 | 11.30 | 154,575 | -0.12(-1.05%) |
Nov 01, 2006 | 11.93 | 12.20 | 11.27 | 11.42 | 357,938 | -0.45(-3.79%) |
Oct 31, 2006 | 11.14 | 12.03 | 11.14 | 11.87 | 398,314 | +0.68(+6.08%) |
Oct 30, 2006 | 11.44 | 11.50 | 11.00 | 11.19 | 279,100 | -0.22(-1.93%) |
Oct 27, 2006 | 11.51 | 11.55 | 11.38 | 11.41 | 139,104 | -0.11(-0.95%) |
Oct 26, 2006 | 11.68 | 11.83 | 11.32 | 11.52 | 215,208 | -0.13(-1.12%) |
Oct 25, 2006 | 11.51 | 11.76 | 11.44 | 11.65 | 134,382 | +0.11(+0.95%) |
Oct 24, 2006 | 11.80 | 11.85 | 11.53 | 11.54 | 163,444 | -0.32(-2.70%) |
Oct 23, 2006 | 11.95 | 12.08 | 11.75 | 11.86 | 188,131 | -0.07(-0.59%) |
Oct 20, 2006 | 12.25 | 12.25 | 11.91 | 11.93 | 160,414 | -0.26(-2.13%) |
Oct 19, 2006 | 12.00 | 12.19 | 11.87 | 12.19 | 152,173 | +0.27(+2.27%) |
Oct 18, 2006 | 11.98 | 12.09 | 11.87 | 11.92 | 144,157 | +0.02(+0.17%) |
Oct 17, 2006 | 11.91 | 12.02 | 11.64 | 11.90 | 203,154 | -0.04(-0.34%) |
Oct 16, 2006 | 11.90 | 12.14 | 11.80 | 11.94 | 260,049 | +0.15(+1.27%) |
Oct 13, 2006 | 11.89 | 11.94 | 11.75 | 11.79 | 160,847 | -0.06(-0.51%) |
Oct 12, 2006 | 11.61 | 11.87 | 11.53 | 11.85 | 140,506 | +0.26(+2.24%) |
Oct 11, 2006 | 11.89 | 11.94 | 11.56 | 11.59 | 321,091 | -0.32(-2.69%) |
Oct 10, 2006 | 11.77 | 11.97 | 11.64 | 11.91 | 390,931 | +0.24(+2.06%) |
Oct 09, 2006 | 11.34 | 11.81 | 11.14 | 11.67 | 398,765 | +0.32(+2.82%) |
Oct 06, 2006 | 11.06 | 11.51 | 11.06 | 11.35 | 354,176 | +0.07(+0.62%) |
Oct 05, 2006 | 11.05 | 11.30 | 11.00 | 11.28 | 447,676 | +0.28(+2.55%) |
Oct 04, 2006 | 10.96 | 11.09 | 10.83 | 11.00 | 738,769 | +0.12(+1.10%) |
Oct 03, 2006 | 11.50 | 11.55 | 10.80 | 10.88 | 845,438 | -0.70(-6.04%) |
Oct 02, 2006 | 12.50 | 12.50 | 11.39 | 11.58 | 1,543,313 | -0.89(-7.14%) |
Sep 29, 2006 | 13.28 | 13.38 | 12.30 | 12.47 | 1,141,297 | -0.31(-2.43%) |
Sep 28, 2006 | 11.92 | 12.93 | 11.85 | 12.78 | 1,050,984 | +0.82(+6.86%) |
Sep 27, 2006 | 11.73 | 12.40 | 11.57 | 11.96 | 1,817,154 | +0.61(+5.37%) |
Sep 26, 2006 | 10.29 | 11.41 | 10.13 | 11.35 | 1,218,125 | +1.09(+10.62%) |
Sep 25, 2006 | 9.810 | 10.45 | 9.800 | 10.26 | 434,718 | +0.42(+4.27%) |
Sep 22, 2006 | 10.04 | 10.04 | 9.740 | 9.840 | 337,936 | -0.22(-2.19%) |
Sep 21, 2006 | 10.09 | 10.14 | 9.940 | 10.06 | 395,842 | +0.04(+0.40%) |
Sep 20, 2006 | 9.900 | 10.14 | 9.900 | 10.02 | 216,611 | +0.10(+1.01%) |
Sep 19, 2006 | 9.950 | 10.05 | 9.760 | 9.920 | 334,150 | -0.03(-0.30%) |
Sep 18, 2006 | 10.02 | 10.19 | 9.920 | 9.950 | 498,333 | -0.05(-0.50%) |
Sep 15, 2006 | 9.960 | 10.05 | 9.830 | 10.00 | 520,968 | +0.11(+1.11%) |
Sep 14, 2006 | 9.810 | 10.18 | 9.760 | 9.890 | 265,457 | +0.09(+0.92%) |
Sep 13, 2006 | 9.790 | 9.860 | 9.610 | 9.800 | 187,156 | +0.05(+0.51%) |
Sep 12, 2006 | 9.500 | 9.930 | 9.360 | 9.750 | 190,779 | +0.21(+2.20%) |
Sep 11, 2006 | 9.750 | 9.830 | 9.430 | 9.540 | 235,901 | -0.26(-2.65%) |
Sep 08, 2006 | 9.900 | 9.980 | 9.700 | 9.800 | 160,015 | -0.10(-1.01%) |
Sep 07, 2006 | 9.800 | 10.07 | 9.650 | 9.900 | 290,600 | +0.08(+0.81%) |
Sep 06, 2006 | 10.25 | 10.25 | 9.760 | 9.820 | 300,150 | -0.45(-4.38%) |
Sep 05, 2006 | 10.19 | 10.27 | 10.00 | 10.27 | 453,267 | +0.31(+3.11%) |
Sep 01, 2006 | 10.25 | 10.35 | 9.920 | 9.960 | 297,220 | -0.26(-2.54%) |
Aug 31, 2006 | 10.02 | 10.33 | 10.00 | 10.22 | 377,346 | +0.19(+1.89%) |
Aug 30, 2006 | 10.00 | 10.12 | 9.750 | 10.03 | 370,586 | +0.14(+1.42%) |
Aug 29, 2006 | 9.960 | 10.03 | 9.720 | 9.890 | 357,067 | -0.01(-0.10%) |
Aug 28, 2006 | 9.590 | 9.960 | 9.520 | 9.900 | 616,349 | +0.55(+5.88%) |
Aug 25, 2006 | 9.290 | 9.440 | 9.200 | 9.350 | 131,437 | +0.02(+0.21%) |
Aug 24, 2006 | 9.480 | 9.650 | 9.300 | 9.330 | 169,589 | -0.17(-1.79%) |
Aug 23, 2006 | 9.500 | 9.740 | 9.400 | 9.500 | 277,590 | +0.05(+0.53%) |
Aug 22, 2006 | 9.290 | 9.700 | 9.090 | 9.450 | 722,684 | +0.12(+1.29%) |
Aug 21, 2006 | 9.160 | 9.390 | 9.160 | 9.330 | 232,409 | +0.15(+1.63%) |
Aug 18, 2006 | 8.930 | 9.380 | 8.750 | 9.180 | 287,419 | +0.22(+2.46%) |
Aug 17, 2006 | 8.860 | 9.060 | 8.850 | 8.960 | 222,401 | +0.11(+1.24%) |
Aug 16, 2006 | 8.550 | 9.080 | 8.550 | 8.850 | 280,380 | +0.24(+2.79%) |
Aug 15, 2006 | 8.370 | 8.760 | 8.200 | 8.610 | 487,023 | +0.12(+1.41%) |
Aug 14, 2006 | 8.980 | 9.570 | 8.470 | 8.490 | 1,052,381 | -0.42(-4.71%) |
Aug 11, 2006 | 8.900 | 9.160 | 8.850 | 8.910 | 307,573 | +0.01(+0.11%) |
Aug 10, 2006 | 9.060 | 9.320 | 8.820 | 8.900 | 497,345 | -0.06(-0.67%) |
Aug 09, 2006 | 10.50 | 10.54 | 8.860 | 8.960 | 1,524,805 | -1.79(-16.65%) |
Aug 08, 2006 | 11.10 | 11.12 | 10.71 | 10.75 | 274,413 | -0.37(-3.33%) |
Aug 07, 2006 | 11.18 | 11.52 | 10.96 | 11.12 | 380,928 | +0.06(+0.54%) |
Aug 04, 2006 | 11.31 | 11.49 | 10.86 | 11.06 | 311,500 | -0.13(-1.16%) |
Aug 03, 2006 | 11.00 | 11.38 | 10.85 | 11.19 | 264,375 | +0.09(+0.81%) |
Aug 02, 2006 | 10.90 | 11.27 | 10.83 | 11.10 | 239,890 | +0.26(+2.40%) |
Aug 01, 2006 | 11.27 | 11.35 | 10.70 | 10.84 | 313,841 | -0.56(-4.91%) |
Jul 31, 2006 | 10.83 | 11.43 | 10.76 | 11.40 | 367,839 | +0.57(+5.26%) |
Jul 28, 2006 | 10.50 | 10.96 | 10.50 | 10.83 | 448,745 | +0.39(+3.74%) |
Jul 27, 2006 | 11.49 | 11.53 | 10.37 | 10.44 | 1,139,537 | -1.18(-10.12%) |
Jul 26, 2006 | 12.06 | 12.19 | 11.59 | 11.62 | 409,422 | -0.57(-4.71%) |
Jul 25, 2006 | 11.84 | 12.34 | 11.81 | 12.19 | 246,959 | +0.20(+1.67%) |
Jul 24, 2006 | 11.86 | 12.00 | 11.65 | 11.99 | 309,566 | +0.12(+1.01%) |
Jul 21, 2006 | 12.25 | 12.38 | 11.85 | 11.87 | 331,676 | -0.46(-3.73%) |
Jul 20, 2006 | 12.60 | 12.70 | 12.18 | 12.33 | 277,552 | -0.23(-1.83%) |
Jul 19, 2006 | 12.27 | 12.71 | 12.27 | 12.56 | 265,546 | +0.25(+2.03%) |
Jul 18, 2006 | 12.35 | 12.57 | 11.98 | 12.31 | 264,503 | -0.02(-0.16%) |
Jul 17, 2006 | 12.50 | 12.80 | 12.20 | 12.33 | 221,852 | -0.22(-1.75%) |
Jul 14, 2006 | 13.00 | 13.13 | 12.55 | 12.55 | 336,163 | -0.48(-3.68%) |
Jul 13, 2006 | 13.60 | 13.70 | 13.01 | 13.03 | 293,521 | -0.64(-4.68%) |
Jul 12, 2006 | 13.54 | 14.33 | 13.31 | 13.67 | 402,284 | +0.07(+0.51%) |
Jul 11, 2006 | 13.91 | 14.19 | 13.50 | 13.60 | 394,966 | -0.36(-2.58%) |
Jul 10, 2006 | 14.33 | 14.69 | 13.90 | 13.96 | 288,663 | -0.27(-1.90%) |
Jul 07, 2006 | 14.50 | 14.69 | 14.20 | 14.23 | 212,994 | -0.19(-1.32%) |
Jul 06, 2006 | 14.64 | 14.94 | 14.41 | 14.42 | 222,466 | -0.19(-1.30%) |
Jul 05, 2006 | 14.58 | 14.94 | 14.41 | 14.61 | 477,777 | -0.12(-0.81%) |
Jul 03, 2006 | 14.41 | 14.83 | 14.33 | 14.73 | 199,358 | +0.40(+2.79%) |
Jun 30, 2006 | 14.50 | 14.84 | 14.03 | 14.33 | 3,006,943 | -0.05(-0.35%) |
Jun 29, 2006 | 13.90 | 14.50 | 13.90 | 14.38 | 405,900 | +0.57(+4.13%) |
Jun 28, 2006 | 13.59 | 13.98 | 13.46 | 13.81 | 337,649 | +0.33(+2.45%) |
Jun 27, 2006 | 14.03 | 14.20 | 13.27 | 13.48 | 379,876 | -0.51(-3.68%) |
Jun 26, 2006 | 14.07 | 14.21 | 13.89 | 13.99 | 404,800 | -0.08(-0.53%) |
Jun 23, 2006 | 13.40 | 14.28 | 13.10 | 14.07 | 554,616 | +0.63(+4.69%) |
Jun 22, 2006 | 13.53 | 13.67 | 13.07 | 13.44 | 331,002 | +0.04(+0.30%) |
Jun 21, 2006 | 13.13 | 13.57 | 12.86 | 13.40 | 352,666 | +0.33(+2.52%) |
Jun 20, 2006 | 12.75 | 13.09 | 12.40 | 13.07 | 496,251 | +0.42(+3.32%) |
Jun 19, 2006 | 12.65 | 13.10 | 12.50 | 12.65 | 475,311 | +0.15(+1.20%) |
Jun 16, 2006 | 12.83 | 12.89 | 12.46 | 12.50 | 341,339 | -0.31(-2.42%) |
Jun 15, 2006 | 12.06 | 12.85 | 12.06 | 12.81 | 507,275 | +0.64(+5.26%) |
Jun 14, 2006 | 11.79 | 12.25 | 11.65 | 12.17 | 688,566 | +0.71(+6.20%) |
Jun 13, 2006 | 11.70 | 11.95 | 11.02 | 11.46 | 606,843 | -0.30(-2.55%) |
Jun 12, 2006 | 12.22 | 12.38 | 11.70 | 11.76 | 258,126 | -0.38(-3.13%) |
Jun 09, 2006 | 12.00 | 12.50 | 12.00 | 12.14 | 339,764 | +0.16(+1.34%) |
Jun 08, 2006 | 12.86 | 12.86 | 11.41 | 11.98 | 841,632 | -0.84(-6.55%) |
Jun 07, 2006 | 12.90 | 13.22 | 12.70 | 12.82 | 291,515 | -0.02(-0.16%) |
Jun 06, 2006 | 12.72 | 13.09 | 12.68 | 12.84 | 296,483 | +0.09(+0.71%) |
Jun 05, 2006 | 13.48 | 13.56 | 12.71 | 12.75 | 411,163 | -0.62(-4.64%) |
Jun 02, 2006 | 13.34 | 13.59 | 13.08 | 13.37 | 552,084 | +0.24(+1.83%) |
Jun 01, 2006 | 13.19 | 13.19 | 12.74 | 13.13 | 333,425 | -0.12(-0.91%) |
May 31, 2006 | 12.56 | 13.25 | 12.46 | 13.25 | 530,591 | +0.71(+5.66%) |
May 30, 2006 | 13.00 | 13.60 | 12.47 | 12.54 | 724,412 | -0.54(-4.13%) |
May 26, 2006 | 12.91 | 13.50 | 12.81 | 13.08 | 597,891 | +0.13(+1.00%) |
May 25, 2006 | 12.89 | 13.10 | 12.43 | 12.95 | 915,942 | +0.00(+0.00%) |
May 24, 2006 | 13.50 | 13.77 | 12.67 | 12.95 | 5,899,348 | +1.15(+9.75%) |
May 23, 2006 | 11.19 | 12.03 | 11.11 | 11.80 | 1,138,144 | +0.53(+4.70%) |
May 22, 2006 | 11.67 | 11.75 | 10.89 | 11.27 | 714,243 | -0.47(-4.00%) |
May 19, 2006 | 12.19 | 12.43 | 11.27 | 11.74 | 956,199 | -0.43(-3.53%) |
May 18, 2006 | 12.28 | 12.90 | 12.14 | 12.17 | 616,391 | -0.09(-0.73%) |
May 17, 2006 | 12.36 | 12.42 | 12.15 | 12.26 | 421,751 | -0.02(-0.16%) |
May 16, 2006 | 12.74 | 13.00 | 12.07 | 12.28 | 656,303 | -0.46(-3.61%) |
May 15, 2006 | 13.23 | 13.26 | 12.46 | 12.74 | 494,953 | -0.52(-3.92%) |
May 12, 2006 | 13.39 | 13.47 | 12.46 | 13.26 | 922,169 | -0.28(-2.07%) |
May 11, 2006 | 14.70 | 14.78 | 13.50 | 13.54 | 1,112,256 | -1.13(-7.70%) |
May 10, 2006 | 15.70 | 15.74 | 14.65 | 14.67 | 615,433 | -1.07(-6.80%) |
May 09, 2006 | 15.87 | 15.99 | 15.40 | 15.74 | 310,224 | -0.22(-1.38%) |
May 08, 2006 | 15.00 | 16.00 | 14.99 | 15.96 | 565,000 | +1.10(+7.40%) |
May 05, 2006 | 14.57 | 15.00 | 14.48 | 14.86 | 501,363 | +0.24(+1.64%) |
May 04, 2006 | 15.16 | 15.58 | 14.39 | 14.62 | 1,125,370 | -0.61(-4.01%) |
May 03, 2006 | 15.07 | 15.60 | 15.06 | 15.23 | 476,911 | -0.09(-0.59%) |
May 02, 2006 | 16.15 | 16.18 | 15.25 | 15.32 | 602,048 | -0.80(-4.96%) |
May 01, 2006 | 15.54 | 16.45 | 15.15 | 16.12 | 1,217,739 | +0.57(+3.67%) |
Apr 28, 2006 | 16.00 | 16.17 | 15.03 | 15.55 | 1,101,500 | -0.52(-3.24%) |
Apr 27, 2006 | 16.31 | 16.51 | 16.05 | 16.07 | 349,779 | -0.26(-1.59%) |
Apr 26, 2006 | 16.50 | 16.70 | 16.21 | 16.33 | 381,730 | -0.15(-0.91%) |
Apr 25, 2006 | 17.14 | 17.14 | 16.44 | 16.48 | 401,415 | -0.56(-3.29%) |
Apr 24, 2006 | 17.26 | 17.39 | 16.98 | 17.04 | 482,769 | -0.31(-1.79%) |
Apr 21, 2006 | 17.32 | 17.47 | 17.09 | 17.35 | 282,742 | +0.04(+0.23%) |
Apr 20, 2006 | 17.43 | 17.49 | 17.17 | 17.31 | 214,920 | -0.05(-0.29%) |
Apr 19, 2006 | 17.06 | 17.60 | 17.05 | 17.36 | 293,855 | +0.32(+1.88%) |
Apr 18, 2006 | 17.11 | 17.20 | 16.80 | 17.04 | 266,032 | -0.08(-0.47%) |
Apr 17, 2006 | 17.06 | 17.57 | 16.84 | 17.12 | 296,157 | -0.18(-1.04%) |
Apr 13, 2006 | 17.00 | 17.45 | 16.92 | 17.30 | 310,464 | +0.37(+2.19%) |
Apr 12, 2006 | 16.67 | 16.97 | 16.64 | 16.93 | 350,684 | +0.26(+1.56%) |
Apr 11, 2006 | 17.55 | 17.63 | 16.58 | 16.67 | 807,995 | -0.89(-5.07%) |
Apr 10, 2006 | 17.00 | 17.84 | 16.81 | 17.56 | 1,343,749 | +0.64(+3.78%) |
Apr 07, 2006 | 16.71 | 16.98 | 16.50 | 16.92 | 462,638 | +0.24(+1.44%) |
Apr 06, 2006 | 16.99 | 17.15 | 16.40 | 16.68 | 654,740 | -0.23(-1.36%) |
Apr 05, 2006 | 17.43 | 17.43 | 16.30 | 16.91 | 859,750 | -0.56(-3.21%) |
Apr 04, 2006 | 17.62 | 17.65 | 17.26 | 17.47 | 379,005 | -0.03(-0.17%) |
Apr 03, 2006 | 18.01 | 18.11 | 17.26 | 17.50 | 492,205 | -0.56(-3.10%) |
Mar 31, 2006 | 18.39 | 18.57 | 18.01 | 18.06 | 303,456 | -0.29(-1.58%) |
Mar 30, 2006 | 17.93 | 18.42 | 17.85 | 18.35 | 523,893 | +0.48(+2.69%) |
Mar 29, 2006 | 17.90 | 18.08 | 17.60 | 17.87 | 486,494 | -0.09(-0.50%) |
Mar 28, 2006 | 17.69 | 18.13 | 17.50 | 17.96 | 468,511 | +0.21(+1.18%) |
Mar 27, 2006 | 18.75 | 18.80 | 17.67 | 17.75 | 992,269 | -0.99(-5.28%) |
Mar 24, 2006 | 18.77 | 19.05 | 18.60 | 18.74 | 280,509 | +0.04(+0.21%) |
Mar 23, 2006 | 19.01 | 19.03 | 18.65 | 18.70 | 402,000 | -0.46(-2.40%) |
Mar 22, 2006 | 19.04 | 19.30 | 18.51 | 19.16 | 763,000 | +0.26(+1.38%) |
Mar 21, 2006 | 19.63 | 19.75 | 18.52 | 18.90 | 842,700 | -0.66(-3.37%) |
Mar 20, 2006 | 19.20 | 19.86 | 18.50 | 19.56 | 852,836 | +0.37(+1.93%) |
Mar 17, 2006 | 19.40 | 19.55 | 19.06 | 19.19 | 494,909 | -0.17(-0.88%) |
Mar 16, 2006 | 18.83 | 20.03 | 18.83 | 19.36 | 900,892 | +0.27(+1.41%) |
Mar 15, 2006 | 19.28 | 19.53 | 18.91 | 19.09 | 432,256 | -0.29(-1.50%) |
Mar 14, 2006 | 19.45 | 19.70 | 19.28 | 19.38 | 483,799 | +0.02(+0.10%) |
Mar 13, 2006 | 20.13 | 20.28 | 19.35 | 19.36 | 699,421 | -0.64(-3.20%) |
Mar 10, 2006 | 19.75 | 20.12 | 19.16 | 20.00 | 675,423 | +0.39(+1.99%) |
Mar 09, 2006 | 19.46 | 20.51 | 19.21 | 19.61 | 1,476,717 | +0.49(+2.56%) |
Mar 08, 2006 | 19.18 | 19.36 | 18.14 | 19.12 | 794,827 | -0.03(-0.16%) |
Mar 07, 2006 | 20.09 | 20.18 | 19.00 | 19.15 | 672,733 | -1.05(-5.20%) |
Mar 06, 2006 | 20.99 | 21.10 | 20.14 | 20.20 | 465,897 | -0.55(-2.65%) |
Mar 03, 2006 | 21.06 | 21.12 | 20.26 | 20.75 | 717,114 | -0.04(-0.19%) |
Mar 02, 2006 | 20.35 | 20.83 | 20.00 | 20.79 | 802,305 | +0.44(+2.16%) |
Mar 01, 2006 | 20.04 | 20.49 | 19.58 | 20.35 | 1,012,079 | +0.46(+2.31%) |
Feb 28, 2006 | 21.00 | 21.59 | 19.78 | 19.89 | 1,446,245 | -1.11(-5.29%) |
Feb 27, 2006 | 20.25 | 21.53 | 20.20 | 21.00 | 2,270,927 | +1.26(+6.38%) |
Feb 24, 2006 | 18.71 | 19.78 | 18.58 | 19.74 | 917,483 | +1.10(+5.90%) |
Feb 23, 2006 | 19.29 | 19.29 | 18.63 | 18.64 | 390,667 | -0.64(-3.32%) |
Feb 22, 2006 | 19.79 | 19.79 | 18.99 | 19.28 | 607,338 | -0.39(-1.98%) |
Feb 21, 2006 | 19.63 | 19.96 | 19.30 | 19.67 | 1,084,917 | +0.60(+3.15%) |
Feb 17, 2006 | 18.89 | 19.42 | 18.15 | 19.07 | 1,480,226 | +0.61(+3.30%) |
Feb 16, 2006 | 17.84 | 18.75 | 17.53 | 18.46 | 1,194,900 | +1.36(+7.95%) |
Feb 15, 2006 | 17.20 | 17.40 | 16.92 | 17.10 | 595,362 | +0.00(+0.00%) |
Feb 14, 2006 | 17.23 | 17.37 | 17.00 | 17.10 | 733,830 | -0.12(-0.70%) |
Feb 13, 2006 | 16.57 | 17.23 | 16.50 | 17.22 | 1,270,596 | +0.93(+5.71%) |
Feb 10, 2006 | 16.61 | 16.70 | 15.80 | 16.29 | 1,149,290 | -0.22(-1.33%) |
Feb 09, 2006 | 17.00 | 17.25 | 16.31 | 16.51 | 1,480,038 | -0.35(-2.08%) |
Feb 08, 2006 | 18.31 | 18.50 | 15.83 | 16.86 | 3,963,378 | -1.99(-10.56%) |
Feb 07, 2006 | 20.00 | 20.00 | 18.70 | 18.85 | 792,004 | -0.97(-4.89%) |
Feb 06, 2006 | 20.01 | 20.15 | 19.75 | 19.82 | 426,203 | +0.13(+0.66%) |
Feb 03, 2006 | 19.78 | 19.98 | 19.35 | 19.69 | 720,370 | +0.40(+2.07%) |
Feb 02, 2006 | 19.45 | 19.69 | 18.79 | 19.29 | 967,421 | +0.12(+0.63%) |
Feb 01, 2006 | 19.11 | 19.48 | 18.84 | 19.17 | 500,754 | +0.14(+0.74%) |
Jan 31, 2006 | 19.00 | 19.19 | 18.55 | 19.03 | 797,680 | +0.04(+0.21%) |
Jan 30, 2006 | 18.11 | 19.01 | 17.91 | 18.99 | 1,095,674 | +0.88(+4.86%) |
Jan 27, 2006 | 18.48 | 18.95 | 17.31 | 18.11 | 2,925,165 | -1.73(-8.72%) |
Jan 26, 2006 | 20.17 | 20.29 | 19.80 | 19.84 | 430,176 | -0.18(-0.90%) |
Jan 25, 2006 | 20.39 | 20.60 | 19.71 | 20.02 | 633,888 | -0.05(-0.25%) |
Jan 24, 2006 | 20.34 | 20.75 | 19.54 | 20.07 | 1,071,295 | -0.14(-0.69%) |
Jan 23, 2006 | 19.51 | 20.39 | 19.13 | 20.21 | 1,651,658 | +0.21(+1.05%) |
Jan 20, 2006 | 20.98 | 21.00 | 19.78 | 20.00 | 1,543,832 | -0.81(-3.89%) |
Jan 19, 2006 | 21.84 | 21.84 | 20.53 | 20.81 | 1,509,282 | -0.68(-3.16%) |
Jan 18, 2006 | 22.00 | 22.15 | 20.80 | 21.49 | 4,558,524 | -0.92(-4.10%) |
Jan 17, 2006 | 20.79 | 23.00 | 20.50 | 22.41 | 19,169,800 | +3.37(+17.70%) |
Jan 13, 2006 | 18.99 | 19.22 | 18.50 | 19.04 | 696,777 | +0.31(+1.66%) |
Jan 12, 2006 | 19.04 | 19.39 | 18.03 | 18.73 | 1,230,500 | -0.09(-0.48%) |
Jan 11, 2006 | 19.30 | 19.60 | 18.30 | 18.82 | 2,455,267 | -1.26(-6.27%) |
Jan 10, 2006 | 20.24 | 20.69 | 19.80 | 20.08 | 2,606,454 | +0.51(+2.61%) |
Jan 09, 2006 | 18.86 | 19.91 | 18.77 | 19.57 | 3,281,457 | +1.52(+8.42%) |
Jan 06, 2006 | 17.70 | 18.39 | 17.50 | 18.05 | 921,288 | +0.22(+1.23%) |
Jan 05, 2006 | 18.67 | 18.67 | 17.63 | 17.83 | 1,414,562 | -0.26(-1.44%) |
Jan 04, 2006 | 17.30 | 18.14 | 17.17 | 18.09 | 1,653,809 | +0.88(+5.13%) |