Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 17.57 | 17.68 | 17.44 | 17.51 | 3,644,947 | -0.04(-0.22%) |
Nov 29, 2006 | 17.57 | 17.64 | 17.47 | 17.55 | 4,440,136 | +0.11(+0.63%) |
Nov 28, 2006 | 17.43 | 17.56 | 17.37 | 17.44 | 2,426,585 | -0.06(-0.36%) |
Nov 27, 2006 | 17.73 | 17.78 | 17.46 | 17.51 | 2,934,158 | -0.23(-1.31%) |
Nov 24, 2006 | 17.60 | 17.82 | 17.54 | 17.74 | 2,408,904 | +0.13(+0.72%) |
Nov 22, 2006 | 17.62 | 17.67 | 17.48 | 17.61 | 2,351,145 | +0.01(+0.05%) |
Nov 21, 2006 | 17.49 | 17.64 | 17.48 | 17.60 | 3,197,020 | +0.14(+0.80%) |
Nov 20, 2006 | 17.62 | 17.63 | 17.37 | 17.46 | 3,357,095 | +0.06(+0.32%) |
Nov 17, 2006 | 17.33 | 17.42 | 17.21 | 17.41 | 3,927,377 | +0.07(+0.42%) |
Nov 16, 2006 | 17.11 | 17.40 | 17.08 | 17.34 | 3,072,308 | +0.28(+1.67%) |
Nov 15, 2006 | 17.00 | 17.22 | 16.94 | 17.05 | 2,939,108 | +0.10(+0.58%) |
Nov 14, 2006 | 16.78 | 17.01 | 16.73 | 16.95 | 6,211,098 | +0.17(+1.04%) |
Nov 13, 2006 | 16.95 | 17.00 | 16.73 | 16.78 | 3,271,753 | -0.17(-1.00%) |
Nov 10, 2006 | 16.78 | 17.05 | 16.77 | 16.95 | 3,472,377 | +0.20(+1.16%) |
Nov 09, 2006 | 16.97 | 17.00 | 16.71 | 16.75 | 2,165,373 | -0.22(-1.32%) |
Nov 08, 2006 | 16.84 | 17.09 | 16.81 | 16.98 | 2,634,989 | +0.03(+0.20%) |
Nov 07, 2006 | 16.91 | 17.14 | 16.84 | 16.95 | 3,176,274 | +0.04(+0.23%) |
Nov 06, 2006 | 16.78 | 16.96 | 16.76 | 16.91 | 1,691,042 | +0.28(+1.71%) |
Nov 03, 2006 | 16.81 | 16.86 | 16.56 | 16.62 | 2,399,238 | -0.17(-1.04%) |
Nov 02, 2006 | 16.78 | 16.86 | 16.71 | 16.80 | 3,707,657 | -0.08(-0.48%) |
Nov 01, 2006 | 17.10 | 17.13 | 16.82 | 16.88 | 2,831,606 | -0.25(-1.49%) |
Oct 31, 2006 | 16.88 | 17.23 | 16.76 | 17.13 | 3,978,771 | +0.18(+1.08%) |
Oct 30, 2006 | 16.88 | 17.06 | 16.88 | 16.95 | 3,071,600 | -0.02(-0.10%) |
Oct 27, 2006 | 17.22 | 17.43 | 16.91 | 16.97 | 9,705,636 | -0.28(-1.62%) |
Oct 26, 2006 | 17.62 | 17.75 | 17.17 | 17.25 | 5,415,202 | -0.49(-2.75%) |
Oct 25, 2006 | 17.39 | 18.49 | 17.39 | 17.73 | 11,067,806 | +0.83(+4.92%) |
Oct 24, 2006 | 16.72 | 16.95 | 16.59 | 16.90 | 2,524,658 | +0.04(+0.23%) |
Oct 23, 2006 | 16.99 | 17.04 | 16.75 | 16.87 | 2,643,948 | -0.10(-0.60%) |
Oct 20, 2006 | 17.07 | 17.10 | 16.88 | 16.97 | 2,224,311 | -0.11(-0.62%) |
Oct 19, 2006 | 17.16 | 17.16 | 16.96 | 17.07 | 2,521,357 | -0.13(-0.76%) |
Oct 18, 2006 | 17.14 | 17.31 | 17.05 | 17.20 | 1,930,801 | +0.01(+0.07%) |
Oct 17, 2006 | 17.09 | 17.35 | 17.08 | 17.19 | 1,860,076 | -0.04(-0.25%) |
Oct 16, 2006 | 16.72 | 17.26 | 16.69 | 17.23 | 1,983,138 | +0.42(+2.50%) |
Oct 13, 2006 | 17.02 | 17.03 | 16.81 | 16.81 | 2,032,645 | -0.24(-1.39%) |
Oct 12, 2006 | 17.20 | 17.27 | 16.99 | 17.05 | 1,816,462 | -0.14(-0.79%) |
Oct 11, 2006 | 17.26 | 17.34 | 17.03 | 17.19 | 2,037,360 | -0.08(-0.47%) |
Oct 10, 2006 | 17.19 | 17.39 | 17.01 | 17.27 | 2,784,691 | +0.04(+0.22%) |
Oct 09, 2006 | 17.22 | 17.29 | 17.12 | 17.23 | 2,023,923 | +0.06(+0.32%) |
Oct 06, 2006 | 17.18 | 17.25 | 17.05 | 17.17 | 2,010,721 | +0.00(+0.00%) |
Oct 05, 2006 | 17.17 | 17.27 | 17.11 | 17.17 | 2,408,197 | +0.00(+0.00%) |
Oct 04, 2006 | 16.93 | 17.26 | 16.89 | 17.17 | 1,954,140 | +0.25(+1.45%) |
Oct 03, 2006 | 16.90 | 17.06 | 16.78 | 16.93 | 2,135,433 | +0.02(+0.13%) |
Oct 02, 2006 | 17.03 | 17.09 | 16.86 | 16.91 | 1,608,058 | -0.20(-1.17%) |
Sep 29, 2006 | 17.40 | 17.40 | 17.03 | 17.11 | 2,278,298 | -0.24(-1.37%) |
Sep 28, 2006 | 16.88 | 17.45 | 16.84 | 17.34 | 3,282,598 | +0.43(+2.53%) |
Sep 27, 2006 | 17.00 | 17.15 | 16.89 | 16.92 | 2,300,459 | -0.14(-0.85%) |
Sep 26, 2006 | 16.78 | 17.09 | 16.68 | 17.06 | 2,443,088 | +0.22(+1.31%) |
Sep 25, 2006 | 16.70 | 16.87 | 16.54 | 16.84 | 1,876,578 | +0.11(+0.63%) |
Sep 22, 2006 | 16.87 | 16.94 | 16.53 | 16.73 | 1,648,371 | -0.14(-0.80%) |
Sep 21, 2006 | 16.68 | 16.92 | 16.60 | 16.87 | 2,071,544 | +0.09(+0.53%) |
Sep 20, 2006 | 16.75 | 16.83 | 16.58 | 16.78 | 1,977,008 | +0.08(+0.51%) |
Sep 19, 2006 | 16.71 | 16.93 | 16.61 | 16.70 | 1,935,044 | -0.06(-0.35%) |
Sep 18, 2006 | 16.86 | 17.10 | 16.56 | 16.75 | 3,673,709 | +0.29(+1.78%) |
Sep 15, 2006 | 16.84 | 17.04 | 16.41 | 16.46 | 7,007,229 | -0.23(-1.40%) |
Sep 14, 2006 | 16.61 | 16.83 | 16.50 | 16.70 | 2,668,230 | -0.05(-0.28%) |
Sep 13, 2006 | 16.69 | 16.79 | 16.58 | 16.74 | 2,188,477 | +0.06(+0.33%) |
Sep 12, 2006 | 16.32 | 16.87 | 16.32 | 16.69 | 4,515,104 | +0.27(+1.65%) |
Sep 11, 2006 | 15.91 | 16.48 | 15.88 | 16.42 | 4,076,136 | +0.67(+4.28%) |
Sep 08, 2006 | 15.69 | 15.96 | 15.64 | 15.74 | 2,583,831 | +0.04(+0.27%) |
Sep 07, 2006 | 15.65 | 15.77 | 15.63 | 15.70 | 1,808,210 | +0.01(+0.08%) |
Sep 06, 2006 | 15.83 | 15.84 | 15.61 | 15.69 | 2,417,627 | -0.24(-1.49%) |
Sep 05, 2006 | 15.92 | 15.98 | 15.78 | 15.92 | 1,485,939 | +0.02(+0.13%) |
Sep 01, 2006 | 15.72 | 15.96 | 15.69 | 15.90 | 2,224,311 | +0.27(+1.71%) |
Aug 31, 2006 | 15.58 | 15.68 | 15.53 | 15.64 | 2,183,290 | +0.04(+0.27%) |
Aug 30, 2006 | 15.43 | 15.63 | 15.40 | 15.59 | 2,029,816 | +0.13(+0.85%) |
Aug 29, 2006 | 15.16 | 15.51 | 15.16 | 15.46 | 3,704,592 | +0.31(+2.02%) |
Aug 28, 2006 | 14.85 | 15.22 | 14.82 | 15.16 | 2,579,824 | +0.34(+2.26%) |
Aug 25, 2006 | 14.88 | 14.93 | 14.80 | 14.82 | 2,663,987 | -0.08(-0.51%) |
Aug 24, 2006 | 14.95 | 15.01 | 14.86 | 14.90 | 3,894,136 | -0.10(-0.65%) |
Aug 23, 2006 | 14.82 | 15.05 | 14.82 | 14.99 | 5,464,002 | +0.01(+0.06%) |
Aug 22, 2006 | 14.81 | 15.05 | 14.81 | 14.99 | 5,606,868 | +0.07(+0.45%) |
Aug 21, 2006 | 15.10 | 15.18 | 14.89 | 14.92 | 5,497,008 | -0.18(-1.21%) |
Aug 18, 2006 | 15.11 | 15.23 | 14.95 | 15.10 | 6,136,129 | -0.01(-0.06%) |
Aug 17, 2006 | 15.59 | 15.63 | 15.08 | 15.11 | 3,508,447 | -0.48(-3.07%) |
Aug 16, 2006 | 15.11 | 15.62 | 14.91 | 15.59 | 7,764,933 | -0.18(-1.16%) |
Aug 15, 2006 | 15.86 | 15.95 | 15.37 | 15.77 | 5,047,195 | +0.09(+0.60%) |
Aug 14, 2006 | 15.61 | 15.86 | 15.54 | 15.68 | 4,063,405 | +0.08(+0.52%) |
Aug 11, 2006 | 16.43 | 16.43 | 15.57 | 15.60 | 6,294,554 | -0.94(-5.69%) |
Aug 10, 2006 | 16.10 | 16.65 | 16.07 | 16.54 | 2,982,015 | +0.42(+2.61%) |
Aug 09, 2006 | 16.06 | 16.27 | 16.05 | 16.12 | 1,694,814 | +0.15(+0.93%) |
Aug 08, 2006 | 16.06 | 16.10 | 15.81 | 15.97 | 1,381,501 | -0.03(-0.19%) |
Aug 07, 2006 | 15.89 | 16.07 | 15.80 | 16.00 | 1,890,487 | +0.05(+0.32%) |
Aug 04, 2006 | 15.87 | 16.13 | 15.85 | 15.95 | 1,565,858 | +0.19(+1.21%) |
Aug 03, 2006 | 15.67 | 15.96 | 15.66 | 15.76 | 1,573,638 | -0.03(-0.19%) |
Aug 02, 2006 | 15.61 | 15.84 | 15.61 | 15.79 | 1,791,472 | +0.18(+1.14%) |
Aug 01, 2006 | 15.74 | 15.83 | 15.48 | 15.61 | 1,938,345 | -0.22(-1.39%) |
Jul 31, 2006 | 15.92 | 15.96 | 15.70 | 15.83 | 2,697,228 | -0.09(-0.59%) |
Jul 28, 2006 | 15.61 | 15.97 | 15.60 | 15.92 | 1,430,537 | +0.42(+2.71%) |
Jul 27, 2006 | 15.72 | 15.77 | 15.47 | 15.50 | 1,908,876 | -0.02(-0.14%) |
Jul 26, 2006 | 15.59 | 15.62 | 15.47 | 15.52 | 1,475,566 | -0.11(-0.68%) |
Jul 25, 2006 | 15.56 | 15.68 | 15.44 | 15.63 | 2,183,762 | +0.05(+0.30%) |
Jul 24, 2006 | 15.48 | 15.60 | 15.40 | 15.58 | 2,214,174 | +0.17(+1.10%) |
Jul 21, 2006 | 15.65 | 15.74 | 15.31 | 15.41 | 2,477,036 | -0.24(-1.52%) |
Jul 20, 2006 | 15.88 | 15.89 | 15.63 | 15.65 | 1,812,690 | -0.25(-1.57%) |
Jul 19, 2006 | 15.75 | 16.03 | 15.75 | 15.90 | 1,973,236 | +0.18(+1.13%) |
Jul 18, 2006 | 15.65 | 15.75 | 15.58 | 15.72 | 2,830,191 | +0.11(+0.68%) |
Jul 17, 2006 | 15.50 | 15.74 | 15.44 | 15.62 | 2,055,277 | +0.03(+0.16%) |
Jul 14, 2006 | 15.97 | 15.97 | 15.51 | 15.59 | 2,242,228 | -0.43(-2.67%) |
Jul 13, 2006 | 16.20 | 16.27 | 15.98 | 16.02 | 1,163,195 | -0.26(-1.59%) |
Jul 12, 2006 | 16.50 | 16.59 | 16.22 | 16.28 | 936,403 | -0.20(-1.24%) |
Jul 11, 2006 | 16.14 | 16.48 | 16.13 | 16.48 | 1,172,154 | +0.28(+1.73%) |
Jul 10, 2006 | 16.33 | 16.41 | 16.20 | 16.20 | 1,736,778 | -0.13(-0.78%) |
Jul 07, 2006 | 16.50 | 16.56 | 16.24 | 16.33 | 872,043 | -0.17(-1.00%) |
Jul 06, 2006 | 16.24 | 16.51 | 16.24 | 16.50 | 1,274,941 | +0.28(+1.70%) |
Jul 05, 2006 | 16.34 | 16.40 | 15.99 | 16.22 | 1,702,122 | -0.17(-1.04%) |
Jul 03, 2006 | 16.50 | 16.50 | 16.31 | 16.39 | 595,743 | -0.01(-0.08%) |
Jun 30, 2006 | 16.44 | 16.56 | 16.34 | 16.40 | 1,404,840 | -0.08(-0.51%) |
Jun 29, 2006 | 16.00 | 16.53 | 16.00 | 16.49 | 1,930,801 | +0.57(+3.60%) |
Jun 28, 2006 | 16.06 | 16.10 | 15.82 | 15.92 | 1,290,737 | -0.11(-0.69%) |
Jun 27, 2006 | 16.14 | 16.18 | 16.01 | 16.03 | 1,205,631 | -0.14(-0.84%) |
Jun 26, 2006 | 16.21 | 16.33 | 16.13 | 16.16 | 1,208,695 | -0.03(-0.16%) |
Jun 23, 2006 | 16.13 | 16.40 | 16.08 | 16.19 | 1,383,151 | +0.09(+0.58%) |
Jun 22, 2006 | 16.29 | 16.31 | 16.07 | 16.09 | 3,241,813 | -0.17(-1.07%) |
Jun 21, 2006 | 16.36 | 16.56 | 16.27 | 16.27 | 2,386,744 | -0.13(-0.80%) |
Jun 20, 2006 | 16.59 | 16.63 | 16.34 | 16.40 | 2,068,715 | -0.24(-1.43%) |
Jun 19, 2006 | 16.39 | 16.66 | 16.22 | 16.64 | 2,957,497 | +0.37(+2.27%) |
Jun 16, 2006 | 16.30 | 16.53 | 16.26 | 16.27 | 1,332,700 | -0.11(-0.65%) |
Jun 15, 2006 | 16.36 | 16.52 | 16.08 | 16.37 | 2,709,723 | +0.03(+0.16%) |
Jun 14, 2006 | 16.35 | 16.46 | 16.17 | 16.35 | 2,072,016 | -0.02(-0.10%) |
Jun 13, 2006 | 16.15 | 16.59 | 16.12 | 16.36 | 2,868,854 | +0.16(+0.99%) |
Jun 12, 2006 | 16.59 | 16.59 | 16.20 | 16.20 | 2,027,223 | -0.31(-1.85%) |
Jun 09, 2006 | 16.61 | 16.80 | 16.48 | 16.51 | 2,062,350 | -0.07(-0.43%) |
Jun 08, 2006 | 16.64 | 16.69 | 16.39 | 16.58 | 4,886,884 | -0.14(-0.81%) |
Jun 07, 2006 | 16.78 | 16.95 | 16.68 | 16.72 | 3,550,411 | -0.03(-0.20%) |
Jun 06, 2006 | 16.80 | 17.00 | 16.66 | 16.75 | 2,431,536 | -0.01(-0.05%) |
Jun 05, 2006 | 17.06 | 17.17 | 16.68 | 16.76 | 2,313,425 | -0.28(-1.62%) |
Jun 02, 2006 | 17.32 | 17.47 | 16.89 | 17.03 | 4,328,390 | -0.31(-1.76%) |
Jun 01, 2006 | 17.39 | 17.61 | 17.24 | 17.34 | 4,016,726 | -0.03(-0.15%) |
May 31, 2006 | 17.26 | 17.41 | 17.13 | 17.37 | 3,059,577 | +0.15(+0.86%) |
May 30, 2006 | 17.43 | 17.46 | 17.15 | 17.22 | 2,027,695 | -0.32(-1.84%) |
May 26, 2006 | 17.29 | 17.57 | 17.27 | 17.54 | 2,174,803 | +0.21(+1.22%) |
May 25, 2006 | 17.43 | 17.44 | 17.29 | 17.33 | 2,427,528 | +0.04(+0.25%) |
May 24, 2006 | 17.24 | 17.43 | 17.20 | 17.29 | 3,721,095 | -0.02(-0.12%) |
May 23, 2006 | 17.58 | 17.60 | 17.27 | 17.31 | 3,482,986 | -0.23(-1.33%) |
May 22, 2006 | 17.43 | 17.69 | 17.39 | 17.54 | 3,832,133 | +0.09(+0.53%) |
May 19, 2006 | 17.39 | 17.56 | 17.34 | 17.45 | 2,898,795 | +0.06(+0.32%) |
May 18, 2006 | 17.40 | 17.54 | 17.31 | 17.39 | 1,841,687 | -0.01(-0.07%) |
May 17, 2006 | 17.31 | 17.53 | 17.31 | 17.40 | 3,431,828 | +0.06(+0.32%) |
May 16, 2006 | 17.39 | 17.43 | 17.18 | 17.35 | 2,518,528 | -0.02(-0.10%) |
May 15, 2006 | 16.97 | 17.38 | 16.88 | 17.37 | 2,933,450 | +0.40(+2.35%) |
May 12, 2006 | 16.92 | 17.11 | 16.83 | 16.97 | 3,135,960 | -0.34(-1.96%) |
May 11, 2006 | 17.23 | 17.41 | 17.22 | 17.31 | 2,318,611 | +0.02(+0.10%) |
May 10, 2006 | 17.36 | 17.48 | 17.23 | 17.29 | 1,829,664 | -0.09(-0.54%) |
May 09, 2006 | 17.29 | 17.48 | 17.24 | 17.38 | 2,270,047 | +0.05(+0.27%) |
May 08, 2006 | 16.86 | 17.36 | 16.85 | 17.34 | 2,447,332 | +0.42(+2.48%) |
May 05, 2006 | 16.71 | 16.99 | 16.69 | 16.92 | 2,763,710 | +0.19(+1.12%) |
May 04, 2006 | 16.54 | 17.01 | 16.54 | 16.73 | 6,321,901 | +0.95(+6.02%) |
May 03, 2006 | 15.97 | 15.97 | 15.47 | 15.78 | 1,972,765 | -0.23(-1.46%) |
May 02, 2006 | 15.74 | 16.08 | 15.70 | 16.01 | 2,382,736 | +0.27(+1.70%) |
May 01, 2006 | 15.73 | 15.86 | 15.55 | 15.75 | 2,005,770 | +0.00(+0.00%) |
Apr 28, 2006 | 15.69 | 15.83 | 15.64 | 15.75 | 942,768 | +0.02(+0.11%) |
Apr 27, 2006 | 15.65 | 15.89 | 15.52 | 15.73 | 1,813,633 | +0.06(+0.41%) |
Apr 26, 2006 | 15.37 | 15.79 | 15.37 | 15.66 | 1,538,275 | +0.29(+1.88%) |
Apr 25, 2006 | 15.39 | 15.51 | 15.32 | 15.38 | 1,157,066 | +0.02(+0.14%) |
Apr 24, 2006 | 15.38 | 15.64 | 15.35 | 15.36 | 1,337,180 | -0.06(-0.39%) |
Apr 21, 2006 | 15.40 | 15.48 | 15.31 | 15.41 | 997,934 | +0.03(+0.17%) |
Apr 20, 2006 | 15.33 | 15.51 | 15.30 | 15.39 | 885,481 | +0.08(+0.50%) |
Apr 19, 2006 | 15.39 | 15.52 | 15.26 | 15.31 | 1,006,421 | -0.08(-0.55%) |
Apr 18, 2006 | 15.22 | 15.47 | 15.16 | 15.40 | 915,892 | +0.17(+1.14%) |
Apr 17, 2006 | 14.90 | 15.33 | 14.90 | 15.22 | 1,607,115 | -0.04(-0.28%) |
Apr 13, 2006 | 15.28 | 15.33 | 15.16 | 15.27 | 1,057,815 | -0.01(-0.08%) |
Apr 12, 2006 | 15.21 | 15.33 | 15.05 | 15.28 | 2,275,941 | +0.10(+0.67%) |
Apr 11, 2006 | 15.52 | 15.56 | 14.77 | 15.18 | 3,259,258 | -0.43(-2.77%) |
Apr 10, 2006 | 15.65 | 15.71 | 15.51 | 15.61 | 811,219 | -0.03(-0.16%) |
Apr 07, 2006 | 15.50 | 15.75 | 15.49 | 15.64 | 1,365,706 | +0.14(+0.90%) |
Apr 06, 2006 | 15.51 | 15.55 | 15.44 | 15.50 | 1,300,403 | +0.02(+0.11%) |
Apr 05, 2006 | 15.88 | 15.88 | 15.48 | 15.48 | 1,401,068 | -0.31(-1.99%) |
Apr 04, 2006 | 15.73 | 15.89 | 15.72 | 15.79 | 1,131,840 | -0.06(-0.37%) |
Apr 03, 2006 | 15.77 | 15.92 | 15.74 | 15.85 | 1,431,244 | +0.08(+0.48%) |
Mar 31, 2006 | 15.81 | 15.84 | 15.68 | 15.78 | 1,306,061 | -0.06(-0.35%) |
Mar 30, 2006 | 15.65 | 15.85 | 15.59 | 15.83 | 1,063,001 | +0.17(+1.08%) |
Mar 29, 2006 | 15.69 | 15.73 | 15.49 | 15.66 | 1,162,252 | -0.03(-0.22%) |
Mar 28, 2006 | 15.92 | 15.92 | 15.65 | 15.69 | 1,111,566 | -0.23(-1.44%) |
Mar 27, 2006 | 15.95 | 16.12 | 15.91 | 15.92 | 1,302,760 | -0.01(-0.05%) |
Mar 24, 2006 | 15.83 | 15.93 | 15.61 | 15.93 | 1,075,260 | +0.13(+0.81%) |
Mar 23, 2006 | 16.03 | 16.08 | 15.78 | 15.80 | 1,453,876 | -0.22(-1.38%) |
Mar 22, 2006 | 15.90 | 16.07 | 15.80 | 16.03 | 1,000,999 | +0.09(+0.59%) |
Mar 21, 2006 | 16.03 | 16.05 | 15.88 | 15.93 | 1,054,750 | -0.05(-0.32%) |
Mar 20, 2006 | 15.97 | 16.08 | 15.90 | 15.98 | 754,403 | +0.03(+0.19%) |
Mar 17, 2006 | 15.93 | 15.98 | 15.79 | 15.95 | 1,589,905 | +0.11(+0.72%) |
Mar 16, 2006 | 15.65 | 16.00 | 15.65 | 15.84 | 1,888,130 | -0.14(-0.90%) |
Mar 15, 2006 | 15.95 | 16.01 | 15.91 | 15.98 | 1,176,162 | +0.01(+0.08%) |
Mar 14, 2006 | 15.79 | 16.02 | 15.69 | 15.97 | 2,386,744 | +0.11(+0.67%) |
Mar 13, 2006 | 15.74 | 16.05 | 15.74 | 15.86 | 2,084,511 | +0.12(+0.78%) |
Mar 10, 2006 | 15.72 | 15.86 | 15.69 | 15.74 | 2,371,891 | -0.01(-0.08%) |
Mar 09, 2006 | 15.71 | 15.79 | 15.57 | 15.75 | 1,834,614 | -0.00(-0.03%) |
Mar 08, 2006 | 15.65 | 15.83 | 15.65 | 15.76 | 1,938,345 | +0.05(+0.32%) |
Mar 07, 2006 | 15.83 | 15.86 | 15.61 | 15.71 | 2,132,840 | -0.09(-0.56%) |
Mar 06, 2006 | 15.91 | 15.94 | 15.75 | 15.80 | 1,529,081 | +0.02(+0.11%) |
Mar 03, 2006 | 15.74 | 15.90 | 15.72 | 15.78 | 1,375,371 | -0.03(-0.19%) |
Mar 02, 2006 | 15.74 | 15.98 | 15.66 | 15.81 | 2,027,930 | -0.00(-0.03%) |
Mar 01, 2006 | 15.83 | 15.93 | 15.76 | 15.81 | 1,672,418 | -0.06(-0.37%) |
Feb 28, 2006 | 16.00 | 15.97 | 15.68 | 15.87 | 3,447,859 | -0.13(-0.82%) |
Feb 27, 2006 | 16.26 | 16.41 | 15.95 | 16.00 | 4,614,591 | -0.35(-2.15%) |
Feb 24, 2006 | 16.34 | 16.50 | 16.29 | 16.36 | 2,302,109 | +0.05(+0.29%) |
Feb 23, 2006 | 16.55 | 16.55 | 16.30 | 16.31 | 1,638,470 | -0.23(-1.41%) |
Feb 22, 2006 | 16.29 | 16.64 | 16.29 | 16.54 | 3,091,168 | +0.32(+1.96%) |
Feb 21, 2006 | 16.24 | 16.30 | 16.22 | 16.22 | 2,193,192 | -0.01(-0.08%) |
Feb 17, 2006 | 16.31 | 16.33 | 16.24 | 16.24 | 3,203,150 | -0.11(-0.70%) |
Feb 16, 2006 | 16.35 | 16.38 | 16.09 | 16.35 | 2,320,262 | +0.06(+0.34%) |
Feb 15, 2006 | 15.94 | 16.32 | 15.94 | 16.30 | 2,376,135 | +0.30(+1.86%) |
Feb 14, 2006 | 15.99 | 16.09 | 15.86 | 16.00 | 2,355,624 | -0.01(-0.08%) |
Feb 13, 2006 | 16.06 | 16.09 | 15.92 | 16.01 | 2,541,632 | -0.05(-0.29%) |
Feb 10, 2006 | 15.86 | 16.14 | 15.83 | 16.06 | 2,279,948 | +0.17(+1.09%) |
Feb 09, 2006 | 16.00 | 16.15 | 15.88 | 15.89 | 4,226,545 | -0.12(-0.77%) |
Feb 08, 2006 | 15.55 | 16.06 | 15.50 | 16.01 | 3,991,737 | +0.43(+2.75%) |
Feb 07, 2006 | 15.54 | 15.62 | 15.50 | 15.58 | 3,094,468 | -0.02(-0.11%) |
Feb 06, 2006 | 15.57 | 15.65 | 15.51 | 15.60 | 3,510,569 | +0.03(+0.19%) |
Feb 03, 2006 | 15.61 | 15.69 | 15.47 | 15.57 | 2,530,316 | -0.17(-1.08%) |
Feb 02, 2006 | 15.58 | 15.75 | 15.47 | 15.74 | 3,360,160 | +0.19(+1.23%) |
Feb 01, 2006 | 15.44 | 15.63 | 15.39 | 15.55 | 4,921,539 | +0.08(+0.49%) |
Jan 31, 2006 | 15.14 | 15.48 | 15.07 | 15.47 | 3,016,670 | +0.27(+1.76%) |
Jan 30, 2006 | 15.23 | 15.46 | 15.16 | 15.20 | 2,531,023 | -0.04(-0.25%) |
Jan 27, 2006 | 15.10 | 15.27 | 14.89 | 15.24 | 2,527,015 | +0.10(+0.64%) |
Jan 26, 2006 | 15.50 | 15.69 | 14.72 | 15.14 | 12,842,068 | +0.61(+4.17%) |
Jan 25, 2006 | 14.67 | 14.67 | 14.42 | 14.54 | 2,002,233 | -0.03(-0.18%) |
Jan 24, 2006 | 14.49 | 14.65 | 14.46 | 14.56 | 4,162,421 | +0.11(+0.73%) |
Jan 23, 2006 | 14.45 | 14.53 | 14.40 | 14.46 | 3,429,706 | -0.01(-0.06%) |
Jan 20, 2006 | 14.93 | 14.97 | 14.46 | 14.46 | 5,613,233 | -0.48(-3.24%) |
Jan 19, 2006 | 14.93 | 15.08 | 14.88 | 14.95 | 4,482,099 | -0.08(-0.54%) |
Jan 18, 2006 | 14.72 | 15.04 | 14.66 | 15.03 | 3,836,613 | +0.25(+1.72%) |
Jan 17, 2006 | 14.64 | 14.84 | 14.58 | 14.77 | 2,957,261 | -0.01(-0.06%) |
Jan 13, 2006 | 14.79 | 14.91 | 14.72 | 14.78 | 1,502,677 | -0.01(-0.09%) |
Jan 12, 2006 | 14.77 | 14.85 | 14.74 | 14.80 | 1,827,070 | +0.03(+0.23%) |
Jan 11, 2006 | 14.84 | 14.94 | 14.69 | 14.76 | 2,861,310 | -0.03(-0.17%) |
Jan 10, 2006 | 14.65 | 14.82 | 14.60 | 14.79 | 2,638,054 | +0.10(+0.66%) |
Jan 09, 2006 | 14.56 | 14.69 | 14.54 | 14.69 | 2,670,116 | +0.16(+1.11%) |
Jan 06, 2006 | 14.55 | 14.63 | 14.51 | 14.53 | 3,611,706 | -0.06(-0.38%) |
Jan 05, 2006 | 14.81 | 14.82 | 14.42 | 14.58 | 7,980,645 | -0.26(-1.77%) |
Jan 04, 2006 | 15.06 | 15.08 | 14.74 | 14.85 | 59,887,612 | +0.70(+4.98%) |
Jan 03, 2006 | 14.25 | 14.27 | 13.91 | 14.14 | 2,950,424 | -0.06(-0.42%) |
Dec 30, 2005 | 14.17 | 14.22 | 14.09 | 14.20 | 1,144,335 | -0.02(-0.12%) |
Dec 29, 2005 | 14.17 | 14.32 | 14.17 | 14.22 | 1,400,597 | +0.05(+0.36%) |
Dec 28, 2005 | 13.89 | 14.30 | 13.89 | 14.17 | 1,923,493 | +0.22(+1.61%) |
Dec 27, 2005 | 14.21 | 14.32 | 13.87 | 13.94 | 1,155,180 | -0.19(-1.32%) |
Dec 23, 2005 | 13.94 | 14.17 | 13.94 | 14.13 | 1,216,947 | +0.10(+0.73%) |
Dec 22, 2005 | 14.01 | 14.17 | 13.88 | 14.03 | 2,387,451 | +0.00(+0.00%) |
Dec 21, 2005 | 14.14 | 14.27 | 13.93 | 14.03 | 1,940,938 | -0.13(-0.90%) |
Dec 20, 2005 | 14.13 | 14.23 | 13.87 | 14.15 | 1,451,047 | -0.01(-0.09%) |
Dec 19, 2005 | 14.40 | 14.49 | 14.15 | 14.17 | 1,270,934 | -0.21(-1.48%) |
Dec 16, 2005 | 14.37 | 14.53 | 14.28 | 14.38 | 2,329,928 | +0.02(+0.12%) |
Dec 15, 2005 | 14.44 | 14.60 | 14.30 | 14.36 | 1,908,405 | -0.15(-1.02%) |
Dec 14, 2005 | 14.53 | 14.64 | 14.32 | 14.51 | 2,168,438 | +0.05(+0.32%) |
Dec 13, 2005 | 14.70 | 14.71 | 14.40 | 14.46 | 2,606,935 | -0.20(-1.33%) |
Dec 12, 2005 | 14.27 | 14.75 | 14.24 | 14.66 | 2,797,893 | +0.53(+3.72%) |
Dec 09, 2005 | 14.03 | 14.21 | 14.01 | 14.13 | 1,042,019 | +0.06(+0.42%) |
Dec 08, 2005 | 14.13 | 14.21 | 14.04 | 14.07 | 2,034,060 | -0.09(-0.66%) |
Dec 07, 2005 | 14.29 | 14.29 | 14.04 | 14.17 | 1,950,604 | -0.30(-2.05%) |
Dec 06, 2005 | 14.52 | 14.53 | 14.39 | 14.46 | 2,960,090 | -0.06(-0.41%) |
Dec 05, 2005 | 14.42 | 14.56 | 14.39 | 14.52 | 2,675,303 | +0.07(+0.50%) |
Dec 02, 2005 | 14.16 | 14.45 | 14.04 | 14.45 | 1,591,555 | +0.26(+1.85%) |