Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 20.37 | 20.76 | 20.16 | 20.53 | 426,600 | +0.13(+0.64%) |
Nov 29, 2006 | 20.49 | 20.65 | 20.09 | 20.40 | 229,132 | -0.07(-0.34%) |
Nov 28, 2006 | 20.32 | 20.63 | 20.19 | 20.47 | 345,702 | +0.06(+0.29%) |
Nov 27, 2006 | 20.67 | 20.75 | 20.15 | 20.41 | 536,378 | -0.41(-1.97%) |
Nov 24, 2006 | 21.26 | 21.27 | 20.81 | 20.82 | 274,748 | -0.58(-2.71%) |
Nov 22, 2006 | 21.53 | 21.89 | 21.35 | 21.40 | 208,428 | -0.07(-0.33%) |
Nov 21, 2006 | 21.66 | 21.66 | 21.26 | 21.47 | 387,943 | -0.14(-0.65%) |
Nov 20, 2006 | 21.50 | 21.80 | 21.27 | 21.61 | 419,415 | +0.17(+0.79%) |
Nov 17, 2006 | 21.64 | 21.70 | 21.20 | 21.44 | 502,891 | -0.25(-1.15%) |
Nov 16, 2006 | 22.23 | 22.30 | 21.53 | 21.69 | 567,819 | -0.48(-2.17%) |
Nov 15, 2006 | 21.96 | 22.53 | 21.92 | 22.17 | 601,452 | +0.28(+1.28%) |
Nov 14, 2006 | 21.16 | 21.97 | 20.82 | 21.89 | 557,377 | +0.81(+3.84%) |
Nov 13, 2006 | 20.75 | 21.17 | 20.49 | 21.08 | 395,124 | +0.42(+2.03%) |
Nov 10, 2006 | 20.13 | 20.69 | 20.01 | 20.66 | 226,508 | +0.56(+2.79%) |
Nov 09, 2006 | 20.24 | 20.33 | 19.91 | 20.10 | 496,989 | -0.14(-0.69%) |
Nov 08, 2006 | 20.07 | 20.36 | 19.85 | 20.24 | 387,633 | +0.10(+0.50%) |
Nov 07, 2006 | 20.61 | 20.77 | 20.09 | 20.14 | 511,954 | -0.43(-2.09%) |
Nov 06, 2006 | 20.17 | 20.65 | 20.17 | 20.57 | 440,405 | +0.60(+3.00%) |
Nov 03, 2006 | 19.24 | 19.97 | 19.14 | 19.97 | 575,376 | +0.86(+4.50%) |
Nov 02, 2006 | 18.95 | 19.38 | 18.65 | 19.11 | 776,243 | +0.06(+0.31%) |
Nov 01, 2006 | 19.83 | 20.20 | 18.98 | 19.05 | 1,359,693 | -0.75(-3.79%) |
Oct 31, 2006 | 19.94 | 20.11 | 19.61 | 19.80 | 1,338,869 | +0.10(+0.51%) |
Oct 30, 2006 | 20.76 | 20.78 | 19.50 | 19.70 | 1,936,497 | -1.08(-5.20%) |
Oct 27, 2006 | 21.16 | 21.98 | 20.66 | 20.78 | 1,455,612 | -2.40(-10.35%) |
Oct 26, 2006 | 23.12 | 23.58 | 22.70 | 23.18 | 332,270 | +0.30(+1.31%) |
Oct 25, 2006 | 22.66 | 23.09 | 22.39 | 22.88 | 346,207 | +0.42(+1.87%) |
Oct 24, 2006 | 21.69 | 22.57 | 21.56 | 22.46 | 301,922 | +0.79(+3.65%) |
Oct 23, 2006 | 21.60 | 22.12 | 21.34 | 21.67 | 432,130 | -0.08(-0.37%) |
Oct 20, 2006 | 22.32 | 22.32 | 21.55 | 21.75 | 426,607 | -0.49(-2.20%) |
Oct 19, 2006 | 22.25 | 23.19 | 21.70 | 22.24 | 535,296 | -0.13(-0.58%) |
Oct 18, 2006 | 23.13 | 23.45 | 22.21 | 22.37 | 382,020 | -0.66(-2.87%) |
Oct 17, 2006 | 23.69 | 23.69 | 22.81 | 23.03 | 281,870 | -0.90(-3.76%) |
Oct 16, 2006 | 23.77 | 24.16 | 23.07 | 23.93 | 558,991 | +0.07(+0.29%) |
Oct 13, 2006 | 23.52 | 23.90 | 23.10 | 23.86 | 536,638 | +0.40(+1.71%) |
Oct 12, 2006 | 22.21 | 23.52 | 22.10 | 23.46 | 824,933 | +1.41(+6.39%) |
Oct 11, 2006 | 21.90 | 22.17 | 21.72 | 22.05 | 439,451 | +0.07(+0.32%) |
Oct 10, 2006 | 21.08 | 22.11 | 20.84 | 21.98 | 617,077 | +0.99(+4.72%) |
Oct 09, 2006 | 20.47 | 21.09 | 20.47 | 20.99 | 340,720 | +0.45(+2.19%) |
Oct 06, 2006 | 20.87 | 21.07 | 20.31 | 20.54 | 457,165 | -0.46(-2.19%) |
Oct 05, 2006 | 20.82 | 21.07 | 20.71 | 21.00 | 404,548 | +0.24(+1.16%) |
Oct 04, 2006 | 19.64 | 20.81 | 19.57 | 20.76 | 481,833 | +1.00(+5.06%) |
Oct 03, 2006 | 19.75 | 19.82 | 19.29 | 19.76 | 552,751 | +0.07(+0.36%) |
Oct 02, 2006 | 20.16 | 20.26 | 19.46 | 19.69 | 360,218 | -0.55(-2.72%) |
Sep 29, 2006 | 21.43 | 21.45 | 20.18 | 20.24 | 310,302 | -1.15(-5.38%) |
Sep 28, 2006 | 20.85 | 21.55 | 20.70 | 21.39 | 402,076 | +0.65(+3.13%) |
Sep 27, 2006 | 20.54 | 20.84 | 20.25 | 20.74 | 468,648 | +0.21(+1.02%) |
Sep 26, 2006 | 20.17 | 20.98 | 19.79 | 20.53 | 295,065 | +0.27(+1.33%) |
Sep 25, 2006 | 19.88 | 20.57 | 19.37 | 20.26 | 201,321 | +0.52(+2.63%) |
Sep 22, 2006 | 19.89 | 19.92 | 19.61 | 19.74 | 253,425 | -0.17(-0.85%) |
Sep 21, 2006 | 20.09 | 20.24 | 19.69 | 19.91 | 294,792 | -0.06(-0.30%) |
Sep 20, 2006 | 20.06 | 20.09 | 19.55 | 19.97 | 311,256 | +0.09(+0.45%) |
Sep 19, 2006 | 20.04 | 20.27 | 19.34 | 19.88 | 432,895 | -0.16(-0.80%) |
Sep 18, 2006 | 20.51 | 20.56 | 19.96 | 20.04 | 545,462 | -0.41(-2.00%) |
Sep 15, 2006 | 20.95 | 21.68 | 20.08 | 20.45 | 999,637 | -0.25(-1.21%) |
Sep 14, 2006 | 20.75 | 20.79 | 20.47 | 20.70 | 393,729 | -0.21(-1.00%) |
Sep 13, 2006 | 20.49 | 21.09 | 20.25 | 20.91 | 560,956 | +0.66(+3.26%) |
Sep 12, 2006 | 19.33 | 20.73 | 19.02 | 20.25 | 459,310 | +0.86(+4.44%) |
Sep 11, 2006 | 19.02 | 19.68 | 18.87 | 19.39 | 339,674 | +0.32(+1.68%) |
Sep 08, 2006 | 18.83 | 19.22 | 18.49 | 19.07 | 355,414 | +0.21(+1.11%) |
Sep 07, 2006 | 19.44 | 19.44 | 18.59 | 18.86 | 402,500 | -0.64(-3.28%) |
Sep 06, 2006 | 18.83 | 19.70 | 18.83 | 19.50 | 755,995 | +0.69(+3.67%) |
Sep 05, 2006 | 18.88 | 19.01 | 18.41 | 18.81 | 406,728 | -0.02(-0.11%) |
Sep 01, 2006 | 18.70 | 19.06 | 18.45 | 18.83 | 442,139 | +0.45(+2.45%) |
Aug 31, 2006 | 18.44 | 18.86 | 18.06 | 18.38 | 428,973 | +0.22(+1.21%) |
Aug 30, 2006 | 17.79 | 18.18 | 17.47 | 18.16 | 221,439 | +0.32(+1.79%) |
Aug 29, 2006 | 17.62 | 17.88 | 17.08 | 17.84 | 311,752 | +0.32(+1.83%) |
Aug 28, 2006 | 16.62 | 17.61 | 16.62 | 17.52 | 453,964 | +0.86(+5.16%) |
Aug 25, 2006 | 16.97 | 17.12 | 16.34 | 16.66 | 632,630 | -0.38(-2.23%) |
Aug 24, 2006 | 17.30 | 17.50 | 16.97 | 17.04 | 511,200 | -0.28(-1.62%) |
Aug 23, 2006 | 18.31 | 18.41 | 17.25 | 17.32 | 556,288 | -0.92(-5.04%) |
Aug 22, 2006 | 17.93 | 18.40 | 17.91 | 18.24 | 249,471 | +0.25(+1.39%) |
Aug 21, 2006 | 18.36 | 18.38 | 17.86 | 17.99 | 227,328 | -0.52(-2.78%) |
Aug 18, 2006 | 18.93 | 18.93 | 18.18 | 18.50 | 191,220 | -0.35(-1.83%) |
Aug 17, 2006 | 18.75 | 19.24 | 18.62 | 18.85 | 361,781 | +0.10(+0.53%) |
Aug 16, 2006 | 18.20 | 19.03 | 17.82 | 18.75 | 361,021 | +0.72(+3.99%) |
Aug 15, 2006 | 17.39 | 18.11 | 17.23 | 18.03 | 366,708 | +0.81(+4.70%) |
Aug 14, 2006 | 17.52 | 17.52 | 17.06 | 17.22 | 469,609 | -0.11(-0.63%) |
Aug 11, 2006 | 17.46 | 17.69 | 17.16 | 17.33 | 356,644 | -0.04(-0.23%) |
Aug 10, 2006 | 16.66 | 17.88 | 16.57 | 17.37 | 924,029 | +0.53(+3.15%) |
Aug 09, 2006 | 17.51 | 17.98 | 16.00 | 16.84 | 2,482,937 | -1.05(-5.87%) |
Aug 08, 2006 | 17.65 | 18.74 | 17.65 | 17.89 | 765,540 | +0.21(+1.19%) |
Aug 07, 2006 | 17.79 | 17.83 | 17.35 | 17.68 | 439,238 | -0.30(-1.67%) |
Aug 04, 2006 | 18.00 | 18.28 | 17.68 | 17.98 | 344,294 | +0.13(+0.73%) |
Aug 03, 2006 | 17.80 | 18.05 | 17.59 | 17.85 | 290,811 | -0.05(-0.28%) |
Aug 02, 2006 | 18.06 | 18.42 | 17.82 | 17.90 | 308,478 | +0.01(+0.06%) |
Aug 01, 2006 | 18.23 | 18.49 | 17.46 | 17.89 | 611,537 | -0.40(-2.19%) |
Jul 31, 2006 | 18.95 | 18.99 | 18.15 | 18.29 | 462,758 | -0.59(-3.12%) |
Jul 28, 2006 | 18.90 | 19.17 | 18.69 | 18.88 | 303,733 | +0.07(+0.37%) |
Jul 27, 2006 | 19.22 | 19.43 | 18.75 | 18.81 | 321,037 | -0.23(-1.21%) |
Jul 26, 2006 | 19.18 | 19.80 | 18.71 | 19.04 | 482,536 | -0.20(-1.04%) |
Jul 25, 2006 | 18.84 | 19.33 | 18.63 | 19.24 | 711,953 | +0.34(+1.80%) |
Jul 24, 2006 | 18.74 | 19.68 | 18.86 | 18.90 | 615,605 | +0.16(+0.85%) |
Jul 21, 2006 | 18.53 | 18.93 | 18.10 | 18.74 | 704,469 | +0.21(+1.13%) |
Jul 20, 2006 | 19.93 | 20.06 | 18.52 | 18.53 | 480,597 | -1.27(-6.41%) |
Jul 19, 2006 | 18.77 | 19.83 | 18.69 | 19.80 | 473,230 | +0.99(+5.26%) |
Jul 18, 2006 | 18.87 | 19.15 | 18.45 | 18.81 | 422,228 | +0.04(+0.21%) |
Jul 17, 2006 | 19.07 | 19.07 | 18.58 | 18.77 | 407,366 | -0.29(-1.52%) |
Jul 14, 2006 | 20.13 | 20.13 | 18.93 | 19.06 | 609,132 | -1.02(-5.08%) |
Jul 13, 2006 | 20.81 | 20.93 | 20.00 | 20.08 | 427,762 | -0.65(-3.14%) |
Jul 12, 2006 | 21.05 | 21.16 | 20.50 | 20.73 | 406,693 | -0.40(-1.89%) |
Jul 11, 2006 | 21.11 | 21.25 | 20.51 | 21.13 | 724,841 | +0.03(+0.14%) |
Jul 10, 2006 | 22.10 | 22.10 | 20.47 | 21.10 | 1,461,733 | -0.94(-4.26%) |
Jul 07, 2006 | 22.30 | 22.36 | 21.97 | 22.04 | 359,105 | -0.18(-0.81%) |
Jul 06, 2006 | 22.22 | 22.48 | 21.96 | 22.22 | 383,285 | +0.06(+0.27%) |
Jul 05, 2006 | 22.50 | 22.55 | 21.86 | 22.16 | 474,643 | -0.53(-2.34%) |
Jul 03, 2006 | 22.19 | 22.73 | 22.02 | 22.69 | 345,537 | +0.68(+3.09%) |
Jun 30, 2006 | 22.00 | 22.06 | 21.39 | 22.01 | 2,220,997 | +0.15(+0.69%) |
Jun 29, 2006 | 20.82 | 22.12 | 20.82 | 21.86 | 528,700 | +1.18(+5.71%) |
Jun 28, 2006 | 21.67 | 21.67 | 20.49 | 20.68 | 752,228 | -0.86(-3.99%) |
Jun 27, 2006 | 22.09 | 22.41 | 21.31 | 21.54 | 405,293 | -0.50(-2.27%) |
Jun 26, 2006 | 22.01 | 22.20 | 21.93 | 22.04 | 311,900 | +0.14(+0.64%) |
Jun 23, 2006 | 21.86 | 22.13 | 21.36 | 21.90 | 294,840 | +0.01(+0.05%) |
Jun 22, 2006 | 21.70 | 22.00 | 21.48 | 21.89 | 366,989 | +0.10(+0.46%) |
Jun 21, 2006 | 21.75 | 22.30 | 21.68 | 21.79 | 357,449 | -0.06(-0.27%) |
Jun 20, 2006 | 21.61 | 22.18 | 21.57 | 21.85 | 438,782 | +0.19(+0.88%) |
Jun 19, 2006 | 22.62 | 23.07 | 21.51 | 21.66 | 392,645 | -0.84(-3.73%) |
Jun 16, 2006 | 22.00 | 22.65 | 21.91 | 22.50 | 1,286,909 | +0.46(+2.09%) |
Jun 15, 2006 | 21.32 | 22.13 | 21.10 | 22.04 | 699,819 | +0.91(+4.31%) |
Jun 14, 2006 | 20.50 | 21.27 | 20.50 | 21.13 | 1,030,050 | +0.64(+3.12%) |
Jun 13, 2006 | 20.70 | 21.90 | 20.26 | 20.49 | 937,029 | +6.24(+43.80%) |
Jun 12, 2006 | 14.76 | 14.81 | 14.18 | 14.25 | 652,167 | -0.59(-3.95%) |
Jun 09, 2006 | 14.59 | 15.10 | 14.58 | 14.84 | 746,878 | +0.29(+2.02%) |
Jun 08, 2006 | 14.91 | 15.06 | 14.25 | 14.54 | 1,685,427 | -0.44(-2.97%) |
Jun 07, 2006 | 15.13 | 15.67 | 14.92 | 14.99 | 1,269,976 | -0.21(-1.37%) |
Jun 06, 2006 | 16.14 | 16.16 | 14.93 | 15.20 | 1,848,846 | -0.81(-5.05%) |
Jun 05, 2006 | 16.59 | 16.84 | 15.88 | 16.00 | 572,350 | -0.54(-3.28%) |
Jun 02, 2006 | 16.88 | 17.08 | 16.48 | 16.55 | 364,779 | -0.31(-1.85%) |
Jun 01, 2006 | 16.74 | 17.00 | 16.62 | 16.86 | 540,430 | +0.10(+0.61%) |
May 31, 2006 | 16.94 | 16.94 | 16.65 | 16.76 | 925,998 | -0.08(-0.48%) |
May 30, 2006 | 16.90 | 17.60 | 16.42 | 16.84 | 397,536 | -0.06(-0.37%) |
May 26, 2006 | 16.80 | 17.11 | 16.64 | 16.90 | 232,677 | +0.18(+1.09%) |
May 25, 2006 | 16.60 | 16.79 | 16.55 | 16.72 | 428,209 | +0.07(+0.40%) |
May 24, 2006 | 16.74 | 17.00 | 16.22 | 16.65 | 701,493 | -0.09(-0.53%) |
May 23, 2006 | 16.71 | 17.29 | 16.56 | 16.74 | 901,518 | +0.88(+5.52%) |
May 22, 2006 | 16.05 | 16.37 | 15.81 | 15.86 | 655,653 | -0.42(-2.57%) |
May 19, 2006 | 16.41 | 16.68 | 15.90 | 16.28 | 574,977 | -0.08(-0.49%) |
May 18, 2006 | 16.93 | 17.26 | 16.33 | 16.36 | 515,323 | -0.54(-3.18%) |
May 17, 2006 | 17.76 | 17.94 | 16.83 | 16.90 | 582,447 | -1.04(-5.80%) |
May 16, 2006 | 17.84 | 18.45 | 17.73 | 17.94 | 328,303 | +0.29(+1.66%) |
May 15, 2006 | 18.00 | 18.28 | 17.62 | 17.64 | 507,385 | -0.47(-2.58%) |
May 12, 2006 | 18.76 | 18.77 | 18.05 | 18.11 | 338,635 | -0.70(-3.71%) |
May 11, 2006 | 18.75 | 19.31 | 18.59 | 18.81 | 567,220 | +0.22(+1.17%) |
May 10, 2006 | 19.04 | 19.22 | 18.42 | 18.59 | 1,085,818 | +0.86(+4.86%) |
May 09, 2006 | 17.05 | 17.83 | 16.76 | 17.73 | 674,140 | +0.80(+4.70%) |
May 08, 2006 | 16.61 | 17.07 | 16.48 | 16.93 | 224,823 | +0.21(+1.25%) |
May 05, 2006 | 16.83 | 17.14 | 16.60 | 16.72 | 221,440 | -0.13(-0.76%) |
May 04, 2006 | 16.49 | 16.88 | 16.37 | 16.85 | 232,720 | +0.31(+1.88%) |
May 03, 2006 | 16.84 | 16.86 | 16.44 | 16.54 | 189,141 | -0.18(-1.06%) |
May 02, 2006 | 16.24 | 16.72 | 16.19 | 16.72 | 222,619 | +0.52(+3.21%) |
May 01, 2006 | 16.48 | 16.86 | 16.12 | 16.20 | 240,730 | -0.24(-1.49%) |
Apr 28, 2006 | 16.06 | 16.44 | 15.84 | 16.44 | 183,450 | +0.23(+1.43%) |
Apr 27, 2006 | 16.37 | 16.44 | 15.32 | 16.21 | 893,932 | -0.30(-1.80%) |
Apr 26, 2006 | 17.07 | 17.38 | 16.47 | 16.51 | 374,976 | -0.50(-2.93%) |
Apr 25, 2006 | 17.45 | 17.72 | 16.82 | 17.01 | 401,058 | -0.44(-2.50%) |
Apr 24, 2006 | 17.58 | 17.58 | 17.04 | 17.44 | 206,740 | -0.01(-0.05%) |
Apr 21, 2006 | 17.46 | 17.56 | 17.27 | 17.45 | 206,844 | +0.14(+0.82%) |
Apr 20, 2006 | 17.52 | 17.59 | 17.13 | 17.31 | 174,175 | -0.15(-0.87%) |
Apr 19, 2006 | 17.64 | 17.72 | 17.44 | 17.46 | 274,056 | -0.18(-1.01%) |
Apr 18, 2006 | 16.93 | 17.72 | 16.75 | 17.64 | 299,584 | +0.84(+4.97%) |
Apr 17, 2006 | 16.97 | 17.08 | 16.76 | 16.80 | 201,865 | -0.17(-0.99%) |
Apr 13, 2006 | 16.53 | 17.23 | 16.49 | 16.97 | 325,695 | +0.37(+2.25%) |
Apr 12, 2006 | 17.16 | 17.04 | 16.52 | 16.60 | 517,203 | -0.56(-3.24%) |
Apr 11, 2006 | 17.63 | 17.78 | 17.08 | 17.16 | 234,232 | -0.46(-2.62%) |
Apr 10, 2006 | 17.77 | 17.78 | 17.46 | 17.62 | 106,872 | -0.07(-0.40%) |
Apr 07, 2006 | 17.76 | 18.27 | 17.68 | 17.69 | 315,834 | +0.06(+0.33%) |
Apr 06, 2006 | 17.86 | 17.99 | 17.52 | 17.63 | 261,591 | -0.20(-1.12%) |
Apr 05, 2006 | 17.71 | 17.88 | 17.24 | 17.83 | 387,831 | +0.14(+0.80%) |
Apr 04, 2006 | 17.80 | 18.19 | 17.65 | 17.69 | 261,192 | -0.45(-2.47%) |
Apr 03, 2006 | 18.09 | 18.54 | 17.96 | 18.14 | 335,190 | +0.08(+0.42%) |
Mar 31, 2006 | 17.78 | 18.10 | 17.50 | 18.06 | 205,975 | +0.38(+2.16%) |
Mar 30, 2006 | 17.64 | 17.85 | 17.47 | 17.68 | 173,145 | +0.13(+0.73%) |
Mar 29, 2006 | 17.11 | 17.55 | 16.89 | 17.55 | 194,911 | +0.57(+3.35%) |
Mar 28, 2006 | 17.21 | 17.35 | 16.69 | 16.98 | 267,514 | -0.31(-1.80%) |
Mar 27, 2006 | 17.25 | 17.30 | 17.05 | 17.29 | 207,247 | -0.08(-0.44%) |
Mar 24, 2006 | 17.42 | 17.42 | 17.09 | 17.37 | 178,369 | +0.00(+0.03%) |
Mar 23, 2006 | 17.12 | 17.38 | 17.12 | 17.36 | 236,550 | +0.18(+1.03%) |
Mar 22, 2006 | 17.28 | 17.52 | 17.02 | 17.19 | 307,650 | -0.09(-0.54%) |
Mar 21, 2006 | 17.56 | 17.67 | 17.22 | 17.28 | 170,545 | -0.39(-2.21%) |
Mar 20, 2006 | 18.22 | 18.26 | 17.66 | 17.67 | 266,497 | -0.49(-2.72%) |
Mar 17, 2006 | 18.04 | 18.23 | 17.94 | 18.16 | 470,971 | +0.25(+1.39%) |
Mar 16, 2006 | 17.84 | 18.13 | 17.74 | 17.92 | 167,245 | +0.18(+1.00%) |
Mar 15, 2006 | 17.56 | 17.78 | 17.33 | 17.74 | 94,737 | +0.32(+1.84%) |
Mar 14, 2006 | 16.78 | 17.47 | 16.69 | 17.42 | 227,623 | +0.55(+3.27%) |
Mar 13, 2006 | 17.11 | 17.24 | 16.77 | 16.87 | 200,833 | -0.29(-1.68%) |
Mar 10, 2006 | 17.05 | 17.20 | 16.74 | 17.16 | 303,633 | +0.06(+0.34%) |
Mar 09, 2006 | 16.96 | 17.29 | 16.79 | 17.10 | 217,651 | +0.20(+1.16%) |
Mar 08, 2006 | 17.08 | 17.08 | 16.52 | 16.90 | 579,615 | -0.27(-1.58%) |
Mar 07, 2006 | 17.74 | 17.74 | 17.05 | 17.17 | 473,569 | -0.72(-4.02%) |
Mar 06, 2006 | 18.21 | 18.21 | 17.81 | 17.89 | 144,318 | -0.29(-1.59%) |
Mar 03, 2006 | 18.09 | 18.41 | 18.06 | 18.18 | 397,927 | -0.03(-0.15%) |
Mar 02, 2006 | 17.79 | 18.22 | 17.78 | 18.21 | 525,631 | +0.42(+2.37%) |
Mar 01, 2006 | 17.47 | 17.84 | 17.42 | 17.79 | 441,550 | +0.34(+1.94%) |
Feb 28, 2006 | 17.39 | 17.47 | 17.19 | 17.45 | 431,526 | +0.06(+0.33%) |
Feb 27, 2006 | 16.91 | 17.40 | 16.45 | 17.39 | 267,984 | +0.48(+2.87%) |
Feb 24, 2006 | 16.56 | 16.91 | 16.50 | 16.91 | 155,607 | +0.29(+1.77%) |
Feb 23, 2006 | 16.46 | 16.86 | 16.26 | 16.61 | 218,448 | +0.04(+0.21%) |
Feb 22, 2006 | 16.38 | 16.66 | 16.24 | 16.58 | 170,070 | +0.28(+1.72%) |
Feb 21, 2006 | 16.37 | 16.40 | 15.86 | 16.30 | 172,269 | -0.02(-0.11%) |
Feb 17, 2006 | 16.14 | 16.34 | 15.97 | 16.32 | 82,509 | +0.28(+1.77%) |
Feb 16, 2006 | 16.28 | 16.82 | 15.83 | 16.03 | 300,150 | -0.22(-1.37%) |
Feb 15, 2006 | 15.81 | 16.43 | 15.50 | 16.25 | 603,186 | +0.53(+3.36%) |
Feb 14, 2006 | 16.08 | 16.13 | 15.43 | 15.72 | 744,631 | -0.53(-3.28%) |
Feb 13, 2006 | 16.17 | 16.42 | 16.01 | 16.26 | 602,890 | +0.08(+0.49%) |
Feb 10, 2006 | 15.20 | 16.32 | 14.93 | 16.18 | 481,305 | +0.72(+4.63%) |
Feb 09, 2006 | 15.55 | 16.54 | 15.02 | 15.46 | 1,423,600 | +1.44(+10.30%) |
Feb 08, 2006 | 14.00 | 14.13 | 13.62 | 14.02 | 249,874 | +0.31(+2.27%) |
Feb 07, 2006 | 14.42 | 14.42 | 13.60 | 13.71 | 389,575 | -0.66(-4.58%) |
Feb 06, 2006 | 14.32 | 14.40 | 14.08 | 14.36 | 408,465 | +0.16(+1.10%) |
Feb 03, 2006 | 14.21 | 14.74 | 14.12 | 14.21 | 376,846 | -0.19(-1.30%) |
Feb 02, 2006 | 14.64 | 14.64 | 14.13 | 14.40 | 241,266 | -0.21(-1.43%) |
Feb 01, 2006 | 14.63 | 14.90 | 14.56 | 14.60 | 260,218 | -0.16(-1.05%) |
Jan 31, 2006 | 15.11 | 15.18 | 14.53 | 14.76 | 389,788 | -0.40(-2.61%) |
Jan 30, 2006 | 15.28 | 15.48 | 15.11 | 15.16 | 457,306 | -0.38(-2.46%) |
Jan 27, 2006 | 15.40 | 15.59 | 15.33 | 15.54 | 447,118 | +0.20(+1.27%) |
Jan 26, 2006 | 15.00 | 15.34 | 14.96 | 15.34 | 588,862 | +0.27(+1.77%) |
Jan 25, 2006 | 14.52 | 15.16 | 14.45 | 15.08 | 679,935 | +0.67(+4.66%) |
Jan 24, 2006 | 14.57 | 14.85 | 14.15 | 14.40 | 671,079 | -0.14(-0.98%) |
Jan 23, 2006 | 14.44 | 14.57 | 14.26 | 14.55 | 414,819 | +0.13(+0.89%) |
Jan 20, 2006 | 14.36 | 14.44 | 14.10 | 14.42 | 486,555 | +0.07(+0.50%) |
Jan 19, 2006 | 13.89 | 14.43 | 13.78 | 14.35 | 626,527 | +0.44(+3.20%) |
Jan 18, 2006 | 13.52 | 13.93 | 13.52 | 13.90 | 543,336 | +0.25(+1.86%) |
Jan 17, 2006 | 13.62 | 13.89 | 13.56 | 13.65 | 693,966 | -0.13(-0.94%) |
Jan 13, 2006 | 13.78 | 13.84 | 13.55 | 13.78 | 429,670 | +0.06(+0.41%) |
Jan 12, 2006 | 13.60 | 13.76 | 13.44 | 13.72 | 459,600 | +0.13(+0.93%) |
Jan 11, 2006 | 13.56 | 13.74 | 13.34 | 13.60 | 378,132 | -0.17(-1.23%) |
Jan 10, 2006 | 13.36 | 13.91 | 13.36 | 13.76 | 400,197 | +0.22(+1.64%) |
Jan 09, 2006 | 13.00 | 13.63 | 12.97 | 13.54 | 783,999 | +0.55(+4.24%) |
Jan 06, 2006 | 12.84 | 13.07 | 12.84 | 12.99 | 291,978 | +0.12(+0.90%) |
Jan 05, 2006 | 12.80 | 12.98 | 12.72 | 12.88 | 326,796 | -0.01(-0.10%) |
Jan 04, 2006 | 12.65 | 12.96 | 12.52 | 12.89 | 657,324 | +0.15(+1.15%) |
Jan 03, 2006 | 12.96 | 13.11 | 12.36 | 12.74 | 718,626 | -0.03(-0.21%) |
Dec 30, 2005 | 13.00 | 13.04 | 12.34 | 12.77 | 699,997 | -0.23(-1.74%) |
Dec 29, 2005 | 13.09 | 13.16 | 12.89 | 13.00 | 448,473 | -0.15(-1.15%) |
Dec 28, 2005 | 13.24 | 13.33 | 13.05 | 13.15 | 401,100 | -0.06(-0.44%) |
Dec 27, 2005 | 13.12 | 13.41 | 13.12 | 13.20 | 490,200 | +0.02(+0.17%) |
Dec 23, 2005 | 12.86 | 13.26 | 12.86 | 13.18 | 312,192 | +0.25(+1.92%) |
Dec 22, 2005 | 12.84 | 12.94 | 12.80 | 12.93 | 479,151 | +0.04(+0.31%) |
Dec 21, 2005 | 12.33 | 12.94 | 12.33 | 12.89 | 530,380 | +0.60(+4.84%) |
Dec 20, 2005 | 12.32 | 12.38 | 12.22 | 12.30 | 568,542 | +0.08(+0.62%) |
Dec 19, 2005 | 12.22 | 12.43 | 12.22 | 12.22 | 364,719 | +0.00(+0.00%) |
Dec 16, 2005 | 12.24 | 12.40 | 12.21 | 12.22 | 5,930,499 | -0.16(-1.33%) |
Dec 15, 2005 | 12.05 | 12.67 | 11.87 | 12.39 | 700,735 | +0.27(+2.24%) |
Dec 14, 2005 | 12.32 | 12.32 | 11.97 | 12.12 | 271,237 | -0.15(-1.23%) |
Dec 13, 2005 | 12.25 | 12.38 | 12.03 | 12.27 | 228,331 | +0.09(+0.77%) |
Dec 12, 2005 | 12.04 | 12.36 | 11.86 | 12.17 | 228,397 | +0.26(+2.20%) |
Dec 09, 2005 | 12.16 | 12.16 | 11.82 | 11.91 | 163,813 | -0.31(-2.51%) |
Dec 08, 2005 | 12.00 | 12.66 | 11.80 | 12.22 | 385,365 | -0.25(-2.00%) |
Dec 07, 2005 | 12.90 | 13.09 | 12.36 | 12.47 | 326,805 | -0.53(-4.10%) |
Dec 06, 2005 | 12.97 | 13.33 | 12.89 | 13.00 | 216,384 | -0.01(-0.10%) |
Dec 05, 2005 | 12.96 | 13.18 | 12.53 | 13.01 | 180,088 | -0.04(-0.31%) |
Dec 02, 2005 | 12.55 | 13.09 | 12.45 | 13.05 | 172,675 | +0.43(+3.42%) |