Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.87 | 16.94 | 16.70 | 16.70 | 321,405 | -0.21(-1.22%) |
Dec 28, 2006 | 17.14 | 17.17 | 16.87 | 16.91 | 579,455 | -0.24(-1.41%) |
Dec 27, 2006 | 16.98 | 17.48 | 16.96 | 17.15 | 462,802 | +0.17(+1.00%) |
Dec 26, 2006 | 16.93 | 17.14 | 16.93 | 16.98 | 374,973 | -0.01(-0.04%) |
Dec 22, 2006 | 17.06 | 17.13 | 16.92 | 16.99 | 191,565 | -0.12(-0.69%) |
Dec 21, 2006 | 17.26 | 17.51 | 16.91 | 17.11 | 389,113 | -0.17(-0.98%) |
Dec 20, 2006 | 17.28 | 17.62 | 17.16 | 17.28 | 340,304 | +0.03(+0.17%) |
Dec 19, 2006 | 17.32 | 17.42 | 17.17 | 17.25 | 487,003 | -0.18(-1.05%) |
Dec 18, 2006 | 17.08 | 17.65 | 17.08 | 17.43 | 478,437 | +0.43(+2.51%) |
Dec 15, 2006 | 17.06 | 17.06 | 16.76 | 17.01 | 681,423 | -0.05(-0.30%) |
Dec 14, 2006 | 15.83 | 17.38 | 15.78 | 17.06 | 992,088 | +1.25(+7.91%) |
Dec 13, 2006 | 16.76 | 16.76 | 15.48 | 15.81 | 889,984 | +0.40(+2.58%) |
Dec 12, 2006 | 15.26 | 15.41 | 15.14 | 15.41 | 140,309 | +0.08(+0.53%) |
Dec 11, 2006 | 15.37 | 15.40 | 15.27 | 15.33 | 109,718 | -0.08(-0.53%) |
Dec 08, 2006 | 15.26 | 15.41 | 15.06 | 15.41 | 106,999 | +0.15(+0.96%) |
Dec 07, 2006 | 15.37 | 15.41 | 15.26 | 15.26 | 124,401 | -0.15(-0.95%) |
Dec 06, 2006 | 15.27 | 15.41 | 15.25 | 15.41 | 115,836 | +0.07(+0.43%) |
Dec 05, 2006 | 15.36 | 15.41 | 15.33 | 15.34 | 125,761 | -0.05(-0.33%) |
Dec 04, 2006 | 15.33 | 15.40 | 15.23 | 15.39 | 200,946 | +0.06(+0.38%) |
Dec 01, 2006 | 15.16 | 15.34 | 14.94 | 15.34 | 250,299 | +0.06(+0.39%) |
Nov 30, 2006 | 15.25 | 15.34 | 15.13 | 15.28 | 148,330 | +0.00(+0.00%) |
Nov 29, 2006 | 15.18 | 15.34 | 15.05 | 15.28 | 112,709 | +0.14(+0.92%) |
Nov 28, 2006 | 14.89 | 15.14 | 14.89 | 15.14 | 142,484 | +0.20(+1.33%) |
Nov 27, 2006 | 15.25 | 15.25 | 14.86 | 14.94 | 153,225 | -0.38(-2.45%) |
Nov 24, 2006 | 15.12 | 15.34 | 15.10 | 15.31 | 26,375 | +0.08(+0.53%) |
Nov 22, 2006 | 15.31 | 15.33 | 15.17 | 15.23 | 50,032 | -0.07(-0.43%) |
Nov 21, 2006 | 15.35 | 15.35 | 15.23 | 15.30 | 154,992 | -0.05(-0.34%) |
Nov 20, 2006 | 15.26 | 15.37 | 15.19 | 15.35 | 149,826 | +0.09(+0.58%) |
Nov 17, 2006 | 15.25 | 15.29 | 15.12 | 15.26 | 183,136 | +0.01(+0.05%) |
Nov 16, 2006 | 15.21 | 15.30 | 15.15 | 15.25 | 150,641 | +0.04(+0.29%) |
Nov 15, 2006 | 15.15 | 15.22 | 15.09 | 15.21 | 187,486 | +0.07(+0.44%) |
Nov 14, 2006 | 15.08 | 15.15 | 14.71 | 15.14 | 239,558 | +0.10(+0.64%) |
Nov 13, 2006 | 14.87 | 15.07 | 14.86 | 15.05 | 178,105 | +0.11(+0.74%) |
Nov 10, 2006 | 14.69 | 14.94 | 14.67 | 14.94 | 137,589 | +0.20(+1.35%) |
Nov 09, 2006 | 14.79 | 15.00 | 14.61 | 14.74 | 210,599 | -0.24(-1.57%) |
Nov 08, 2006 | 14.75 | 15.02 | 14.75 | 14.98 | 171,443 | +0.15(+1.04%) |
Nov 07, 2006 | 14.71 | 14.92 | 14.71 | 14.82 | 199,043 | +0.09(+0.60%) |
Nov 06, 2006 | 14.67 | 14.78 | 14.55 | 14.73 | 310,257 | +0.05(+0.35%) |
Nov 03, 2006 | 14.45 | 14.68 | 14.40 | 14.68 | 174,162 | +0.27(+1.89%) |
Nov 02, 2006 | 14.42 | 14.57 | 14.40 | 14.41 | 125,897 | -0.11(-0.76%) |
Nov 01, 2006 | 14.61 | 14.70 | 14.50 | 14.52 | 215,902 | -0.09(-0.60%) |
Oct 31, 2006 | 14.71 | 14.71 | 14.52 | 14.61 | 288,911 | -0.10(-0.70%) |
Oct 30, 2006 | 14.49 | 14.71 | 14.45 | 14.71 | 230,313 | +0.20(+1.37%) |
Oct 27, 2006 | 14.64 | 14.67 | 14.50 | 14.51 | 137,454 | -0.12(-0.85%) |
Oct 26, 2006 | 14.56 | 14.64 | 14.47 | 14.64 | 181,776 | +0.08(+0.56%) |
Oct 25, 2006 | 14.47 | 14.58 | 14.36 | 14.56 | 182,456 | +0.09(+0.61%) |
Oct 24, 2006 | 14.52 | 14.52 | 14.36 | 14.47 | 97,210 | -0.05(-0.35%) |
Oct 23, 2006 | 14.39 | 14.53 | 14.38 | 14.52 | 156,216 | +0.06(+0.41%) |
Oct 20, 2006 | 14.47 | 14.52 | 14.41 | 14.46 | 148,602 | -0.01(-0.05%) |
Oct 19, 2006 | 14.39 | 14.51 | 14.34 | 14.47 | 213,318 | +0.06(+0.41%) |
Oct 18, 2006 | 14.53 | 14.56 | 14.34 | 14.41 | 228,002 | -0.10(-0.66%) |
Oct 17, 2006 | 14.34 | 14.51 | 14.25 | 14.50 | 167,772 | +0.01(+0.10%) |
Oct 16, 2006 | 14.37 | 14.62 | 14.37 | 14.49 | 172,123 | +0.12(+0.82%) |
Oct 13, 2006 | 14.34 | 14.41 | 14.20 | 14.37 | 229,769 | +0.03(+0.20%) |
Oct 12, 2006 | 14.12 | 14.34 | 14.12 | 14.34 | 283,473 | +0.26(+1.83%) |
Oct 11, 2006 | 14.07 | 14.18 | 13.98 | 14.09 | 241,462 | -0.03(-0.21%) |
Oct 10, 2006 | 14.11 | 14.18 | 14.03 | 14.11 | 238,063 | +0.01(+0.05%) |
Oct 09, 2006 | 13.95 | 14.19 | 13.93 | 14.11 | 255,873 | +0.08(+0.58%) |
Oct 06, 2006 | 14.00 | 14.09 | 13.92 | 14.03 | 257,097 | -0.05(-0.37%) |
Oct 05, 2006 | 13.79 | 14.12 | 13.79 | 14.08 | 325,484 | +0.24(+1.70%) |
Oct 04, 2006 | 13.86 | 13.96 | 13.78 | 13.84 | 402,844 | -0.06(-0.42%) |
Oct 03, 2006 | 13.76 | 13.98 | 13.73 | 13.90 | 225,691 | +0.14(+1.02%) |
Oct 02, 2006 | 13.78 | 13.92 | 13.75 | 13.76 | 237,519 | -0.04(-0.27%) |
Sep 29, 2006 | 13.90 | 13.91 | 13.75 | 13.80 | 382,995 | -0.13(-0.95%) |
Sep 28, 2006 | 14.03 | 14.03 | 13.81 | 13.93 | 282,385 | -0.10(-0.73%) |
Sep 27, 2006 | 13.97 | 14.09 | 13.93 | 14.03 | 251,795 | +0.06(+0.42%) |
Sep 26, 2006 | 13.97 | 14.11 | 13.89 | 13.97 | 351,996 | -0.01(-0.05%) |
Sep 25, 2006 | 13.80 | 14.03 | 13.75 | 13.98 | 489,314 | +0.15(+1.06%) |
Sep 22, 2006 | 13.89 | 13.94 | 13.65 | 13.84 | 224,059 | -0.05(-0.37%) |
Sep 21, 2006 | 13.88 | 13.93 | 13.71 | 13.89 | 289,183 | +0.01(+0.05%) |
Sep 20, 2006 | 13.88 | 13.89 | 13.61 | 13.88 | 424,870 | +0.07(+0.53%) |
Sep 19, 2006 | 13.79 | 13.88 | 13.68 | 13.81 | 371,166 | -0.02(-0.16%) |
Sep 18, 2006 | 13.85 | 13.91 | 13.69 | 13.83 | 329,155 | +0.04(+0.27%) |
Sep 15, 2006 | 13.75 | 13.90 | 13.67 | 13.79 | 772,244 | +0.13(+0.97%) |
Sep 14, 2006 | 13.79 | 13.79 | 13.56 | 13.66 | 174,706 | -0.12(-0.85%) |
Sep 13, 2006 | 13.80 | 13.84 | 13.67 | 13.78 | 256,553 | -0.02(-0.16%) |
Sep 12, 2006 | 13.61 | 13.81 | 13.48 | 13.80 | 433,163 | +0.22(+1.62%) |
Sep 11, 2006 | 13.35 | 13.72 | 13.27 | 13.58 | 314,743 | +0.14(+1.04%) |
Sep 08, 2006 | 13.38 | 13.50 | 13.14 | 13.44 | 255,058 | +0.10(+0.77%) |
Sep 07, 2006 | 13.92 | 13.94 | 13.31 | 13.34 | 615,619 | -0.12(-0.93%) |
Sep 06, 2006 | 13.47 | 13.54 | 13.32 | 13.46 | 137,589 | -0.12(-0.87%) |
Sep 05, 2006 | 13.65 | 13.70 | 13.47 | 13.58 | 168,316 | +0.00(+0.00%) |
Sep 01, 2006 | 13.25 | 13.70 | 13.20 | 13.58 | 210,735 | +0.35(+2.61%) |
Aug 31, 2006 | 13.24 | 13.33 | 13.14 | 13.23 | 147,786 | +0.05(+0.39%) |
Aug 30, 2006 | 13.24 | 13.34 | 13.18 | 13.18 | 279,530 | -0.06(-0.44%) |
Aug 29, 2006 | 13.00 | 13.31 | 12.91 | 13.24 | 180,280 | +0.21(+1.58%) |
Aug 28, 2006 | 12.87 | 13.05 | 12.87 | 13.03 | 142,348 | +0.13(+1.03%) |
Aug 25, 2006 | 12.89 | 13.07 | 12.89 | 12.90 | 78,855 | -0.08(-0.62%) |
Aug 24, 2006 | 13.02 | 13.04 | 12.85 | 12.98 | 150,234 | -0.04(-0.34%) |
Aug 23, 2006 | 13.03 | 13.11 | 12.88 | 13.03 | 250,843 | -0.01(-0.06%) |
Aug 22, 2006 | 13.02 | 13.15 | 12.92 | 13.03 | 62,676 | -0.05(-0.39%) |
Aug 21, 2006 | 13.09 | 13.16 | 12.90 | 13.08 | 79,535 | -0.11(-0.84%) |
Aug 18, 2006 | 13.22 | 13.24 | 13.06 | 13.20 | 103,056 | +0.00(+0.00%) |
Aug 17, 2006 | 13.13 | 13.29 | 13.13 | 13.20 | 146,699 | -0.02(-0.17%) |
Aug 16, 2006 | 12.61 | 13.46 | 12.58 | 13.22 | 711,606 | +0.74(+5.96%) |
Aug 15, 2006 | 12.25 | 12.48 | 12.14 | 12.47 | 160,702 | +0.40(+3.35%) |
Aug 14, 2006 | 12.08 | 12.39 | 12.00 | 12.07 | 118,691 | +0.05(+0.43%) |
Aug 11, 2006 | 12.05 | 12.08 | 11.95 | 12.02 | 94,083 | -0.10(-0.79%) |
Aug 10, 2006 | 11.88 | 12.17 | 11.85 | 12.11 | 170,627 | +0.12(+1.04%) |
Aug 09, 2006 | 11.97 | 12.22 | 11.92 | 11.99 | 217,261 | +0.06(+0.49%) |
Aug 08, 2006 | 12.10 | 12.24 | 11.92 | 11.93 | 153,089 | -0.18(-1.46%) |
Aug 07, 2006 | 12.18 | 12.23 | 12.00 | 12.11 | 107,951 | -0.14(-1.14%) |
Aug 04, 2006 | 12.41 | 12.50 | 12.06 | 12.25 | 181,232 | -0.10(-0.83%) |
Aug 03, 2006 | 12.00 | 12.48 | 11.94 | 12.35 | 171,715 | +0.28(+2.32%) |
Aug 02, 2006 | 12.03 | 12.17 | 11.94 | 12.07 | 270,557 | +0.06(+0.49%) |
Aug 01, 2006 | 12.14 | 12.14 | 11.92 | 12.01 | 180,009 | -0.13(-1.03%) |
Jul 31, 2006 | 12.34 | 12.34 | 12.00 | 12.14 | 219,980 | -0.21(-1.73%) |
Jul 28, 2006 | 12.16 | 12.36 | 12.10 | 12.35 | 239,830 | +0.26(+2.13%) |
Jul 27, 2006 | 12.43 | 12.47 | 12.02 | 12.09 | 192,109 | -0.26(-2.14%) |
Jul 26, 2006 | 12.41 | 12.55 | 12.11 | 12.36 | 232,760 | -0.13(-1.00%) |
Jul 25, 2006 | 12.33 | 12.59 | 12.25 | 12.48 | 151,049 | +0.16(+1.31%) |
Jul 24, 2006 | 12.11 | 12.42 | 12.14 | 12.32 | 86,061 | +0.21(+1.76%) |
Jul 21, 2006 | 12.22 | 12.22 | 11.92 | 12.11 | 161,654 | -0.12(-0.96%) |
Jul 20, 2006 | 12.58 | 12.61 | 12.16 | 12.22 | 228,002 | -0.32(-2.58%) |
Jul 19, 2006 | 12.21 | 12.60 | 12.21 | 12.55 | 171,851 | +0.34(+2.77%) |
Jul 18, 2006 | 12.15 | 12.26 | 11.95 | 12.21 | 335,409 | +0.13(+1.10%) |
Jul 17, 2006 | 12.06 | 12.30 | 12.02 | 12.08 | 152,545 | +0.01(+0.06%) |
Jul 14, 2006 | 12.17 | 12.25 | 12.00 | 12.07 | 283,473 | -0.07(-0.55%) |
Jul 13, 2006 | 12.08 | 12.28 | 11.93 | 12.14 | 283,609 | -0.01(-0.12%) |
Jul 12, 2006 | 12.35 | 12.36 | 12.08 | 12.15 | 273,276 | -0.25(-2.02%) |
Jul 11, 2006 | 12.22 | 12.42 | 12.11 | 12.40 | 275,179 | +0.18(+1.50%) |
Jul 10, 2006 | 12.17 | 12.36 | 12.14 | 12.22 | 181,912 | +0.04(+0.30%) |
Jul 07, 2006 | 12.30 | 12.33 | 12.17 | 12.18 | 174,706 | -0.19(-1.55%) |
Jul 06, 2006 | 12.47 | 12.52 | 12.28 | 12.37 | 235,344 | +0.05(+0.42%) |
Jul 05, 2006 | 12.50 | 12.50 | 12.15 | 12.32 | 426,365 | -0.32(-2.56%) |
Jul 03, 2006 | 12.58 | 12.70 | 12.41 | 12.64 | 111,621 | +0.07(+0.53%) |
Jun 30, 2006 | 12.81 | 12.83 | 12.48 | 12.58 | 664,429 | -0.23(-1.78%) |
Jun 29, 2006 | 12.50 | 12.81 | 12.47 | 12.81 | 356,211 | +0.29(+2.29%) |
Jun 28, 2006 | 12.64 | 12.71 | 12.19 | 12.52 | 421,879 | -0.12(-0.93%) |
Jun 27, 2006 | 12.91 | 13.01 | 12.61 | 12.64 | 203,121 | -0.28(-2.16%) |
Jun 26, 2006 | 12.87 | 12.94 | 12.72 | 12.92 | 194,964 | +0.10(+0.75%) |
Jun 23, 2006 | 12.90 | 12.90 | 12.66 | 12.82 | 308,353 | -0.11(-0.85%) |
Jun 22, 2006 | 13.03 | 13.06 | 12.86 | 12.93 | 201,898 | -0.18(-1.35%) |
Jun 21, 2006 | 12.97 | 13.19 | 12.93 | 13.11 | 245,812 | +0.20(+1.54%) |
Jun 20, 2006 | 12.87 | 13.08 | 12.87 | 12.91 | 176,474 | +0.04(+0.29%) |
Jun 19, 2006 | 12.90 | 13.14 | 12.81 | 12.87 | 227,322 | -0.03(-0.23%) |
Jun 16, 2006 | 13.19 | 13.21 | 12.83 | 12.90 | 770,476 | -0.31(-2.34%) |
Jun 15, 2006 | 12.85 | 13.26 | 12.80 | 13.21 | 240,374 | +0.39(+3.04%) |
Jun 14, 2006 | 12.72 | 12.85 | 12.53 | 12.82 | 184,767 | +0.07(+0.58%) |
Jun 13, 2006 | 12.65 | 12.97 | 12.57 | 12.75 | 258,864 | +0.03(+0.23%) |
Jun 12, 2006 | 12.89 | 13.00 | 12.64 | 12.72 | 318,142 | -0.18(-1.43%) |
Jun 09, 2006 | 13.35 | 13.36 | 12.88 | 12.90 | 305,226 | -0.46(-3.47%) |
Jun 08, 2006 | 13.06 | 13.40 | 13.02 | 13.36 | 540,434 | +0.20(+1.51%) |
Jun 07, 2006 | 12.80 | 13.37 | 12.75 | 13.17 | 494,616 | +0.48(+3.77%) |
Jun 06, 2006 | 12.71 | 12.78 | 12.62 | 12.69 | 387,345 | -0.02(-0.17%) |
Jun 05, 2006 | 12.97 | 13.09 | 12.68 | 12.71 | 372,526 | -0.38(-2.87%) |
Jun 02, 2006 | 13.05 | 13.16 | 12.86 | 13.08 | 227,458 | +0.10(+0.74%) |
Jun 01, 2006 | 12.75 | 13.00 | 12.72 | 12.99 | 205,705 | +0.23(+1.79%) |
May 31, 2006 | 12.62 | 12.80 | 12.62 | 12.76 | 320,861 | +0.15(+1.17%) |
May 30, 2006 | 12.64 | 12.78 | 12.51 | 12.61 | 347,781 | -0.10(-0.81%) |
May 26, 2006 | 13.06 | 13.06 | 12.61 | 12.72 | 278,306 | -0.39(-2.97%) |
May 25, 2006 | 13.19 | 13.21 | 12.95 | 13.11 | 235,616 | +0.07(+0.51%) |
May 24, 2006 | 12.76 | 13.09 | 12.62 | 13.04 | 321,677 | +0.25(+1.95%) |
May 23, 2006 | 12.66 | 12.94 | 12.66 | 12.79 | 415,353 | -0.16(-1.25%) |
May 22, 2006 | 12.83 | 13.03 | 12.62 | 12.95 | 465,657 | +0.05(+0.40%) |
May 19, 2006 | 12.84 | 12.93 | 12.65 | 12.90 | 323,853 | +0.03(+0.23%) |
May 18, 2006 | 12.64 | 12.95 | 12.64 | 12.87 | 279,938 | +0.18(+1.45%) |
May 17, 2006 | 12.69 | 12.78 | 12.63 | 12.69 | 285,376 | -0.08(-0.63%) |
May 16, 2006 | 12.65 | 12.81 | 12.59 | 12.77 | 223,923 | +0.08(+0.64%) |
May 15, 2006 | 12.58 | 12.76 | 12.52 | 12.69 | 394,007 | +0.07(+0.52%) |
May 12, 2006 | 12.58 | 12.67 | 12.56 | 12.62 | 256,417 | -0.03(-0.23%) |
May 11, 2006 | 12.72 | 12.72 | 12.59 | 12.65 | 360,969 | -0.13(-1.04%) |
May 10, 2006 | 12.72 | 12.78 | 12.65 | 12.78 | 226,642 | -0.01(-0.06%) |
May 09, 2006 | 12.76 | 12.81 | 12.72 | 12.79 | 117,604 | -0.02(-0.17%) |
May 08, 2006 | 12.88 | 12.88 | 12.70 | 12.81 | 219,436 | -0.10(-0.74%) |
May 05, 2006 | 12.83 | 12.99 | 12.81 | 12.91 | 178,785 | +0.06(+0.46%) |
May 04, 2006 | 12.80 | 12.89 | 12.73 | 12.85 | 290,543 | +0.05(+0.40%) |
May 03, 2006 | 12.72 | 12.80 | 12.61 | 12.80 | 293,670 | +0.08(+0.64%) |
May 02, 2006 | 12.78 | 12.83 | 12.59 | 12.72 | 253,018 | -0.04(-0.29%) |
May 01, 2006 | 12.74 | 12.84 | 12.65 | 12.75 | 242,685 | +0.10(+0.81%) |
Apr 28, 2006 | 12.89 | 12.94 | 12.65 | 12.65 | 308,081 | -0.30(-2.33%) |
Apr 27, 2006 | 12.95 | 13.19 | 12.73 | 12.95 | 372,934 | +0.01(+0.06%) |
Apr 26, 2006 | 12.74 | 12.95 | 12.67 | 12.95 | 351,180 | +0.21(+1.62%) |
Apr 25, 2006 | 12.58 | 12.74 | 12.43 | 12.74 | 269,061 | +0.15(+1.17%) |
Apr 24, 2006 | 12.81 | 12.81 | 12.53 | 12.59 | 217,941 | -0.21(-1.67%) |
Apr 21, 2006 | 13.02 | 13.02 | 12.67 | 12.81 | 271,101 | +0.00(+0.00%) |
Apr 20, 2006 | 12.73 | 12.90 | 12.61 | 12.81 | 293,942 | +0.12(+0.93%) |
Apr 19, 2006 | 12.69 | 12.83 | 12.67 | 12.69 | 393,463 | +0.00(+0.00%) |
Apr 18, 2006 | 12.67 | 12.83 | 12.68 | 12.69 | 458,995 | +0.03(+0.23%) |
Apr 17, 2006 | 12.65 | 12.72 | 12.56 | 12.66 | 286,056 | -0.01(-0.06%) |
Apr 13, 2006 | 12.89 | 12.85 | 12.66 | 12.67 | 340,440 | -0.22(-1.71%) |
Apr 12, 2006 | 12.92 | 12.96 | 12.73 | 12.89 | 414,809 | -0.08(-0.62%) |
Apr 11, 2006 | 12.76 | 13.00 | 12.76 | 12.97 | 351,724 | +0.12(+0.92%) |
Apr 10, 2006 | 13.05 | 13.06 | 12.78 | 12.85 | 653,824 | -0.29(-2.18%) |
Apr 07, 2006 | 13.53 | 13.55 | 13.07 | 13.14 | 323,717 | -0.33(-2.46%) |
Apr 06, 2006 | 13.59 | 13.59 | 13.28 | 13.47 | 171,987 | -0.12(-0.87%) |
Apr 05, 2006 | 13.56 | 13.78 | 13.39 | 13.59 | 297,749 | -0.01(-0.05%) |
Apr 04, 2006 | 13.78 | 13.81 | 13.56 | 13.59 | 240,782 | -0.20(-1.44%) |
Apr 03, 2006 | 14.09 | 14.09 | 13.75 | 13.79 | 294,893 | -0.31(-2.19%) |
Mar 31, 2006 | 13.64 | 14.10 | 13.64 | 14.10 | 409,234 | +0.45(+3.29%) |
Mar 30, 2006 | 13.48 | 13.97 | 13.46 | 13.65 | 701,273 | +0.54(+4.09%) |
Mar 29, 2006 | 12.95 | 13.22 | 12.95 | 13.11 | 261,991 | +0.16(+1.25%) |
Mar 28, 2006 | 12.87 | 13.14 | 12.87 | 12.95 | 244,725 | +0.08(+0.63%) |
Mar 27, 2006 | 12.87 | 12.95 | 12.78 | 12.87 | 281,977 | -0.02(-0.17%) |
Mar 24, 2006 | 12.96 | 13.00 | 12.86 | 12.89 | 196,052 | -0.01(-0.06%) |
Mar 23, 2006 | 12.87 | 12.93 | 12.73 | 12.90 | 199,179 | -0.04(-0.28%) |
Mar 22, 2006 | 12.51 | 12.94 | 12.50 | 12.94 | 235,616 | +0.40(+3.17%) |
Mar 21, 2006 | 12.67 | 12.86 | 12.51 | 12.54 | 398,630 | -0.15(-1.22%) |
Mar 20, 2006 | 12.65 | 12.72 | 12.55 | 12.70 | 251,931 | +0.04(+0.35%) |
Mar 17, 2006 | 12.54 | 12.72 | 12.49 | 12.65 | 700,865 | +0.11(+0.88%) |
Mar 16, 2006 | 12.86 | 12.95 | 12.49 | 12.54 | 395,231 | -0.27(-2.12%) |
Mar 15, 2006 | 12.55 | 12.85 | 12.41 | 12.81 | 394,007 | +0.26(+2.11%) |
Mar 14, 2006 | 12.32 | 12.55 | 12.03 | 12.55 | 1,081,685 | -0.26(-2.01%) |
Mar 13, 2006 | 13.71 | 13.72 | 12.40 | 12.81 | 864,831 | -0.98(-7.10%) |
Mar 10, 2006 | 13.80 | 13.89 | 13.70 | 13.78 | 122,634 | +0.02(+0.16%) |
Mar 09, 2006 | 13.72 | 13.94 | 13.67 | 13.76 | 143,028 | +0.04(+0.27%) |
Mar 08, 2006 | 13.86 | 13.89 | 13.64 | 13.72 | 92,179 | -0.14(-1.01%) |
Mar 07, 2006 | 13.79 | 13.86 | 13.72 | 13.86 | 168,724 | +0.01(+0.11%) |
Mar 06, 2006 | 13.57 | 13.88 | 13.57 | 13.85 | 131,743 | +0.07(+0.53%) |
Mar 03, 2006 | 13.64 | 13.82 | 13.59 | 13.78 | 186,263 | +0.06(+0.43%) |
Mar 02, 2006 | 13.74 | 13.79 | 13.61 | 13.72 | 222,428 | -0.06(-0.43%) |
Mar 01, 2006 | 13.64 | 13.82 | 13.57 | 13.78 | 202,578 | +0.21(+1.52%) |
Feb 28, 2006 | 13.84 | 13.83 | 13.57 | 13.57 | 221,884 | -0.26(-1.91%) |
Feb 27, 2006 | 13.72 | 13.91 | 13.72 | 13.84 | 197,275 | +0.07(+0.53%) |
Feb 24, 2006 | 13.59 | 13.82 | 13.57 | 13.76 | 274,500 | +0.10(+0.75%) |
Feb 23, 2006 | 13.76 | 13.86 | 13.65 | 13.66 | 221,340 | -0.13(-0.96%) |
Feb 22, 2006 | 13.74 | 13.90 | 13.74 | 13.79 | 224,875 | +0.03(+0.21%) |
Feb 21, 2006 | 13.88 | 13.95 | 13.72 | 13.76 | 218,077 | -0.13(-0.95%) |
Feb 17, 2006 | 13.97 | 14.00 | 13.85 | 13.89 | 151,729 | -0.07(-0.53%) |
Feb 16, 2006 | 13.90 | 14.01 | 13.90 | 13.97 | 175,250 | +0.07(+0.48%) |
Feb 15, 2006 | 13.87 | 14.00 | 13.87 | 13.90 | 229,769 | -0.02(-0.16%) |
Feb 14, 2006 | 13.86 | 14.05 | 13.80 | 13.92 | 200,402 | +0.10(+0.69%) |
Feb 13, 2006 | 13.92 | 13.99 | 13.81 | 13.83 | 242,413 | -0.11(-0.79%) |
Feb 10, 2006 | 13.91 | 13.97 | 13.85 | 13.94 | 168,044 | -0.01(-0.05%) |
Feb 09, 2006 | 14.06 | 14.08 | 13.91 | 13.95 | 191,157 | -0.11(-0.79%) |
Feb 08, 2006 | 13.91 | 14.10 | 13.91 | 14.06 | 169,268 | +0.12(+0.84%) |
Feb 07, 2006 | 14.07 | 14.27 | 13.92 | 13.94 | 150,777 | -0.19(-1.35%) |
Feb 06, 2006 | 13.97 | 14.20 | 13.92 | 14.13 | 224,603 | +0.15(+1.05%) |
Feb 03, 2006 | 13.75 | 14.17 | 13.75 | 13.98 | 220,252 | +0.12(+0.90%) |
Feb 02, 2006 | 14.00 | 14.05 | 13.81 | 13.86 | 187,894 | -0.20(-1.41%) |
Feb 01, 2006 | 14.07 | 14.11 | 14.01 | 14.06 | 143,436 | +0.00(+0.00%) |
Jan 31, 2006 | 13.97 | 14.15 | 13.92 | 14.06 | 204,481 | +0.04(+0.26%) |
Jan 30, 2006 | 14.01 | 14.08 | 13.94 | 14.02 | 253,426 | -0.01(-0.05%) |
Jan 27, 2006 | 14.20 | 14.26 | 13.95 | 14.03 | 224,059 | -0.22(-1.55%) |
Jan 26, 2006 | 14.19 | 14.32 | 13.98 | 14.25 | 268,110 | +0.06(+0.41%) |
Jan 25, 2006 | 14.19 | 14.19 | 14.00 | 14.19 | 150,913 | +0.00(+0.00%) |
Jan 24, 2006 | 14.09 | 14.21 | 14.01 | 14.19 | 225,555 | +0.15(+1.05%) |
Jan 23, 2006 | 14.03 | 14.27 | 13.96 | 14.04 | 284,289 | +0.04(+0.32%) |
Jan 20, 2006 | 14.31 | 14.31 | 13.95 | 14.00 | 218,485 | -0.24(-1.65%) |
Jan 19, 2006 | 14.37 | 14.37 | 14.22 | 14.23 | 170,899 | -0.14(-0.97%) |
Jan 18, 2006 | 14.34 | 14.45 | 14.31 | 14.37 | 202,714 | +0.03(+0.20%) |
Jan 17, 2006 | 14.49 | 14.49 | 14.34 | 14.34 | 187,078 | -0.15(-1.02%) |
Jan 13, 2006 | 14.48 | 14.61 | 14.42 | 14.49 | 107,815 | -0.01(-0.10%) |
Jan 12, 2006 | 14.60 | 14.64 | 14.37 | 14.50 | 142,620 | -0.17(-1.15%) |
Jan 11, 2006 | 14.88 | 14.88 | 14.45 | 14.67 | 188,982 | -0.28(-1.87%) |
Jan 10, 2006 | 14.75 | 15.07 | 14.65 | 14.95 | 148,330 | +0.10(+0.64%) |
Jan 09, 2006 | 14.75 | 14.98 | 14.73 | 14.86 | 180,688 | +0.15(+1.05%) |
Jan 06, 2006 | 14.63 | 14.71 | 14.59 | 14.70 | 188,574 | +0.07(+0.50%) |
Jan 05, 2006 | 14.50 | 14.78 | 14.50 | 14.63 | 172,531 | +0.07(+0.45%) |
Jan 04, 2006 | 14.42 | 14.61 | 14.36 | 14.56 | 309,985 | +0.09(+0.61%) |