Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 19.75 | 19.94 | 19.49 | 19.64 | 773,798 | -0.14(-0.69%) |
Nov 29, 2006 | 19.61 | 19.88 | 19.48 | 19.78 | 697,059 | +0.37(+1.92%) |
Nov 28, 2006 | 19.33 | 19.63 | 19.21 | 19.40 | 831,466 | -0.01(-0.07%) |
Nov 27, 2006 | 19.86 | 19.86 | 19.29 | 19.42 | 2,415,999 | -0.47(-2.35%) |
Nov 24, 2006 | 20.00 | 20.04 | 19.74 | 19.89 | 208,386 | -0.14(-0.68%) |
Nov 22, 2006 | 20.27 | 20.27 | 19.89 | 20.02 | 869,710 | -0.14(-0.71%) |
Nov 21, 2006 | 20.84 | 20.84 | 20.02 | 20.17 | 2,144,155 | -0.65(-3.14%) |
Nov 20, 2006 | 20.81 | 21.04 | 20.60 | 20.82 | 644,704 | -0.06(-0.28%) |
Nov 17, 2006 | 20.89 | 20.95 | 20.46 | 20.88 | 819,774 | +0.01(+0.03%) |
Nov 16, 2006 | 21.49 | 21.67 | 20.80 | 20.87 | 918,453 | -0.71(-3.29%) |
Nov 15, 2006 | 21.06 | 21.64 | 20.95 | 21.58 | 1,076,251 | +0.45(+2.11%) |
Nov 14, 2006 | 20.62 | 21.18 | 20.44 | 21.13 | 710,224 | +0.47(+2.29%) |
Nov 13, 2006 | 20.70 | 21.08 | 20.29 | 20.66 | 961,903 | -0.05(-0.24%) |
Nov 10, 2006 | 20.29 | 20.72 | 20.26 | 20.71 | 730,364 | +0.41(+2.02%) |
Nov 09, 2006 | 20.10 | 20.43 | 20.10 | 20.30 | 799,727 | +0.23(+1.14%) |
Nov 08, 2006 | 19.76 | 20.21 | 19.56 | 20.07 | 1,314,450 | +0.28(+1.41%) |
Nov 07, 2006 | 19.95 | 20.34 | 19.76 | 19.79 | 753,439 | -0.09(-0.43%) |
Nov 06, 2006 | 19.58 | 20.04 | 19.56 | 19.88 | 1,374,927 | +0.38(+1.95%) |
Nov 03, 2006 | 19.79 | 19.87 | 19.33 | 19.50 | 942,337 | -0.16(-0.80%) |
Nov 02, 2006 | 19.79 | 19.96 | 19.50 | 19.66 | 867,124 | -0.24(-1.19%) |
Nov 01, 2006 | 20.77 | 20.87 | 19.86 | 19.89 | 1,200,977 | -0.75(-3.65%) |
Oct 31, 2006 | 20.82 | 21.32 | 20.53 | 20.65 | 2,609,092 | -1.05(-4.83%) |
Oct 30, 2006 | 21.44 | 22.25 | 21.18 | 21.69 | 1,056,053 | +0.17(+0.80%) |
Oct 27, 2006 | 21.72 | 22.18 | 21.42 | 21.52 | 1,086,258 | -0.31(-1.41%) |
Oct 26, 2006 | 21.46 | 21.86 | 21.13 | 21.83 | 914,892 | +0.45(+2.08%) |
Oct 25, 2006 | 21.12 | 21.43 | 20.83 | 21.39 | 615,874 | +0.32(+1.50%) |
Oct 24, 2006 | 20.85 | 21.40 | 20.83 | 21.07 | 850,824 | +0.14(+0.65%) |
Oct 23, 2006 | 20.79 | 21.08 | 20.12 | 20.93 | 746,155 | +0.08(+0.38%) |
Oct 20, 2006 | 21.54 | 21.54 | 20.79 | 20.85 | 637,144 | -0.68(-3.17%) |
Oct 19, 2006 | 20.82 | 21.54 | 20.81 | 21.54 | 1,333,198 | +0.62(+2.99%) |
Oct 18, 2006 | 20.40 | 20.95 | 20.19 | 20.91 | 739,661 | +0.63(+3.11%) |
Oct 17, 2006 | 20.40 | 20.50 | 20.17 | 20.28 | 573,947 | -0.27(-1.33%) |
Oct 16, 2006 | 20.68 | 20.78 | 20.55 | 20.55 | 701,713 | -0.03(-0.14%) |
Oct 13, 2006 | 20.90 | 20.93 | 20.54 | 20.58 | 743,181 | -0.24(-1.14%) |
Oct 12, 2006 | 20.65 | 20.90 | 20.60 | 20.82 | 524,010 | +0.24(+1.19%) |
Oct 11, 2006 | 20.84 | 20.87 | 20.20 | 20.57 | 995,400 | -0.43(-2.05%) |
Oct 10, 2006 | 21.11 | 21.11 | 20.70 | 21.01 | 539,199 | +0.02(+0.10%) |
Oct 09, 2006 | 20.94 | 21.12 | 20.46 | 20.98 | 664,390 | -0.06(-0.31%) |
Oct 06, 2006 | 21.47 | 21.51 | 20.73 | 21.05 | 691,599 | -0.50(-2.30%) |
Oct 05, 2006 | 21.33 | 21.84 | 21.33 | 21.54 | 1,091,865 | +0.08(+0.37%) |
Oct 04, 2006 | 20.99 | 21.51 | 20.83 | 21.46 | 556,260 | +0.55(+2.61%) |
Oct 03, 2006 | 20.65 | 21.19 | 20.35 | 20.92 | 606,004 | +0.17(+0.83%) |
Oct 02, 2006 | 20.87 | 21.01 | 20.46 | 20.75 | 621,511 | -0.28(-1.33%) |
Sep 29, 2006 | 21.25 | 21.50 | 20.94 | 21.03 | 658,981 | -0.17(-0.78%) |
Sep 28, 2006 | 20.93 | 21.28 | 20.84 | 21.19 | 948,933 | +0.37(+1.76%) |
Sep 27, 2006 | 20.19 | 21.01 | 20.18 | 20.83 | 872,576 | +0.55(+2.69%) |
Sep 26, 2006 | 20.46 | 20.82 | 20.18 | 20.28 | 434,451 | -0.17(-0.81%) |
Sep 25, 2006 | 19.57 | 20.58 | 19.56 | 20.45 | 987,800 | +0.82(+4.17%) |
Sep 22, 2006 | 19.89 | 19.89 | 19.39 | 19.63 | 690,054 | -0.24(-1.19%) |
Sep 21, 2006 | 20.26 | 20.48 | 19.81 | 19.86 | 634,450 | -0.32(-1.57%) |
Sep 20, 2006 | 19.61 | 20.21 | 19.61 | 20.18 | 732,155 | +0.62(+3.16%) |
Sep 19, 2006 | 19.66 | 19.99 | 19.12 | 19.56 | 662,605 | -0.16(-0.80%) |
Sep 18, 2006 | 20.00 | 20.14 | 19.45 | 19.72 | 592,952 | -0.37(-1.82%) |
Sep 15, 2006 | 20.48 | 20.69 | 19.72 | 20.09 | 1,292,035 | -0.34(-1.65%) |
Sep 14, 2006 | 20.32 | 20.57 | 20.26 | 20.42 | 889,310 | -0.04(-0.21%) |
Sep 13, 2006 | 20.01 | 20.73 | 19.96 | 20.47 | 784,939 | +0.42(+2.08%) |
Sep 12, 2006 | 19.50 | 20.17 | 19.49 | 20.05 | 744,734 | +0.62(+3.22%) |
Sep 11, 2006 | 19.02 | 19.57 | 19.00 | 19.43 | 640,970 | +0.27(+1.39%) |
Sep 08, 2006 | 19.21 | 19.32 | 19.10 | 19.16 | 311,780 | +0.04(+0.19%) |
Sep 07, 2006 | 19.40 | 19.40 | 19.09 | 19.12 | 575,856 | -0.32(-1.62%) |
Sep 06, 2006 | 19.87 | 19.91 | 19.44 | 19.44 | 758,669 | -0.48(-2.41%) |
Sep 05, 2006 | 19.94 | 20.04 | 19.66 | 19.92 | 559,755 | +0.19(+0.98%) |
Sep 01, 2006 | 19.53 | 19.92 | 19.53 | 19.73 | 364,246 | +0.27(+1.40%) |
Aug 31, 2006 | 19.79 | 19.88 | 19.40 | 19.45 | 478,164 | -0.23(-1.17%) |
Aug 30, 2006 | 19.62 | 19.88 | 19.38 | 19.68 | 464,577 | +0.15(+0.77%) |
Aug 29, 2006 | 19.19 | 19.56 | 19.15 | 19.53 | 465,916 | +0.37(+1.95%) |
Aug 28, 2006 | 19.07 | 19.42 | 18.89 | 19.16 | 389,231 | +0.20(+1.06%) |
Aug 25, 2006 | 18.88 | 19.25 | 18.60 | 18.96 | 523,713 | +0.01(+0.04%) |
Aug 24, 2006 | 19.29 | 19.56 | 18.69 | 18.95 | 743,385 | -0.22(-1.16%) |
Aug 23, 2006 | 19.03 | 19.43 | 18.79 | 19.17 | 769,809 | +0.22(+1.17%) |
Aug 22, 2006 | 19.05 | 19.18 | 18.84 | 18.95 | 601,048 | -0.13(-0.68%) |
Aug 21, 2006 | 19.05 | 19.28 | 18.83 | 19.08 | 378,538 | -0.11(-0.56%) |
Aug 18, 2006 | 19.30 | 19.53 | 18.92 | 19.19 | 395,176 | -0.02(-0.11%) |
Aug 17, 2006 | 19.35 | 19.35 | 19.00 | 19.21 | 1,070,239 | -0.14(-0.71%) |
Aug 16, 2006 | 19.16 | 19.61 | 19.16 | 19.35 | 738,708 | +0.36(+1.89%) |
Aug 15, 2006 | 19.20 | 19.48 | 18.92 | 18.99 | 782,488 | +0.08(+0.42%) |
Aug 14, 2006 | 19.40 | 19.72 | 18.88 | 18.91 | 627,578 | -0.44(-2.26%) |
Aug 11, 2006 | 19.34 | 19.45 | 19.02 | 19.35 | 612,939 | -0.10(-0.52%) |
Aug 10, 2006 | 18.92 | 19.52 | 18.91 | 19.45 | 796,257 | +0.45(+2.34%) |
Aug 09, 2006 | 20.26 | 20.26 | 18.99 | 19.00 | 1,235,971 | -1.02(-5.09%) |
Aug 08, 2006 | 19.56 | 20.69 | 19.53 | 20.02 | 3,478,095 | +0.65(+3.33%) |
Aug 07, 2006 | 19.33 | 19.50 | 19.02 | 19.38 | 677,640 | -0.06(-0.30%) |
Aug 04, 2006 | 19.83 | 20.10 | 19.03 | 19.43 | 713,597 | -0.15(-0.77%) |
Aug 03, 2006 | 19.01 | 19.85 | 18.98 | 19.58 | 883,398 | +0.45(+2.33%) |
Aug 02, 2006 | 18.74 | 19.48 | 18.74 | 19.14 | 995,578 | +0.42(+2.26%) |
Aug 01, 2006 | 19.20 | 19.30 | 18.51 | 18.72 | 722,293 | -0.62(-3.19%) |
Jul 31, 2006 | 19.50 | 19.60 | 19.16 | 19.33 | 1,012,954 | -0.11(-0.59%) |
Jul 28, 2006 | 18.72 | 19.60 | 18.59 | 19.45 | 1,348,045 | +0.88(+4.76%) |
Jul 27, 2006 | 18.92 | 19.23 | 18.46 | 18.56 | 1,206,087 | -0.22(-1.15%) |
Jul 26, 2006 | 19.56 | 19.64 | 18.67 | 18.78 | 1,601,877 | -0.78(-4.00%) |
Jul 25, 2006 | 17.80 | 19.64 | 17.62 | 19.56 | 3,950,291 | +3.04(+18.43%) |
Jul 24, 2006 | 16.12 | 16.59 | 16.12 | 16.52 | 1,133,565 | +0.40(+2.49%) |
Jul 21, 2006 | 16.42 | 16.42 | 15.81 | 16.12 | 2,165,030 | -0.36(-2.18%) |
Jul 20, 2006 | 17.25 | 17.64 | 16.44 | 16.48 | 2,293,389 | -0.81(-4.69%) |
Jul 19, 2006 | 16.88 | 17.46 | 16.87 | 17.29 | 970,704 | +0.34(+2.03%) |
Jul 18, 2006 | 17.09 | 17.41 | 16.82 | 16.94 | 926,544 | -0.06(-0.34%) |
Jul 17, 2006 | 16.87 | 17.21 | 16.81 | 17.00 | 379,101 | +0.10(+0.59%) |
Jul 14, 2006 | 16.98 | 17.05 | 16.69 | 16.90 | 653,740 | -0.05(-0.30%) |
Jul 13, 2006 | 16.94 | 17.30 | 16.80 | 16.95 | 975,234 | -0.07(-0.42%) |
Jul 12, 2006 | 17.63 | 17.63 | 16.91 | 17.02 | 1,514,655 | -0.68(-3.85%) |
Jul 11, 2006 | 17.69 | 17.74 | 17.34 | 17.70 | 1,151,855 | -0.06(-0.32%) |
Jul 10, 2006 | 17.64 | 17.85 | 17.60 | 17.76 | 915,067 | +0.11(+0.65%) |
Jul 07, 2006 | 17.59 | 17.92 | 17.47 | 17.65 | 793,424 | -0.04(-0.20%) |
Jul 06, 2006 | 17.30 | 17.89 | 17.29 | 17.68 | 919,481 | +0.43(+2.50%) |
Jul 05, 2006 | 17.98 | 18.13 | 17.19 | 17.25 | 1,660,399 | -0.93(-5.13%) |
Jul 03, 2006 | 17.88 | 18.18 | 17.83 | 18.18 | 618,727 | +0.34(+1.89%) |
Jun 30, 2006 | 18.50 | 18.84 | 17.85 | 17.85 | 8,613,593 | -0.67(-3.64%) |
Jun 29, 2006 | 17.89 | 18.56 | 17.85 | 18.52 | 478,069 | +0.73(+4.12%) |
Jun 28, 2006 | 18.11 | 18.11 | 17.73 | 17.79 | 421,187 | -0.21(-1.16%) |
Jun 27, 2006 | 18.23 | 18.36 | 17.90 | 18.00 | 770,562 | -0.15(-0.83%) |
Jun 26, 2006 | 17.95 | 18.17 | 17.88 | 18.15 | 711,114 | +0.32(+1.81%) |
Jun 23, 2006 | 17.67 | 17.94 | 17.47 | 17.83 | 303,135 | +0.10(+0.57%) |
Jun 22, 2006 | 17.98 | 18.04 | 17.64 | 17.72 | 426,934 | -0.34(-1.91%) |
Jun 21, 2006 | 17.64 | 18.41 | 17.55 | 18.07 | 857,778 | +0.50(+2.82%) |
Jun 20, 2006 | 17.48 | 17.67 | 17.27 | 17.57 | 479,167 | +0.16(+0.91%) |
Jun 19, 2006 | 17.90 | 18.01 | 17.39 | 17.42 | 657,361 | -0.55(-3.04%) |
Jun 16, 2006 | 17.95 | 18.02 | 17.77 | 17.96 | 999,998 | +0.03(+0.16%) |
Jun 15, 2006 | 16.80 | 18.15 | 16.78 | 17.93 | 1,301,136 | +1.24(+7.44%) |
Jun 14, 2006 | 16.53 | 16.93 | 16.48 | 16.69 | 349,130 | +0.12(+0.74%) |
Jun 13, 2006 | 16.83 | 17.12 | 16.48 | 16.57 | 976,305 | -0.20(-1.20%) |
Jun 12, 2006 | 17.12 | 17.30 | 16.75 | 16.77 | 630,563 | -0.38(-2.22%) |
Jun 09, 2006 | 16.83 | 17.32 | 16.76 | 17.15 | 678,815 | +0.27(+1.57%) |
Jun 08, 2006 | 17.45 | 17.47 | 16.27 | 16.88 | 1,357,057 | -0.71(-4.04%) |
Jun 07, 2006 | 17.34 | 17.72 | 17.18 | 17.60 | 1,004,524 | +0.24(+1.36%) |
Jun 06, 2006 | 17.47 | 17.63 | 16.90 | 17.36 | 755,894 | -0.19(-1.06%) |
Jun 05, 2006 | 17.69 | 17.88 | 17.48 | 17.55 | 599,210 | -0.22(-1.25%) |
Jun 02, 2006 | 17.91 | 17.95 | 17.65 | 17.77 | 618,522 | +0.09(+0.53%) |
Jun 01, 2006 | 17.14 | 17.77 | 17.14 | 17.67 | 766,737 | +0.60(+3.53%) |
May 31, 2006 | 17.28 | 17.37 | 17.00 | 17.07 | 851,375 | -0.23(-1.33%) |
May 30, 2006 | 17.70 | 17.70 | 17.27 | 17.30 | 961,431 | -0.41(-2.31%) |
May 26, 2006 | 17.73 | 17.85 | 17.50 | 17.71 | 1,043,975 | +0.04(+0.24%) |
May 25, 2006 | 17.46 | 17.70 | 17.28 | 17.67 | 624,461 | +0.32(+1.82%) |
May 24, 2006 | 17.65 | 17.65 | 17.08 | 17.35 | 1,075,198 | -0.24(-1.39%) |
May 23, 2006 | 18.27 | 18.52 | 17.60 | 17.60 | 847,182 | -0.63(-3.47%) |
May 22, 2006 | 18.13 | 18.52 | 17.92 | 18.23 | 652,896 | -0.02(-0.12%) |
May 19, 2006 | 18.30 | 18.46 | 17.92 | 18.25 | 410,708 | +0.03(+0.16%) |
May 18, 2006 | 18.27 | 18.73 | 17.41 | 18.22 | 741,265 | +0.08(+0.44%) |
May 17, 2006 | 18.89 | 18.90 | 17.99 | 18.14 | 1,493,795 | -0.89(-4.68%) |
May 16, 2006 | 19.45 | 19.45 | 19.00 | 19.03 | 364,698 | -0.48(-2.47%) |
May 15, 2006 | 19.31 | 19.58 | 19.17 | 19.51 | 445,651 | +0.13(+0.67%) |
May 12, 2006 | 19.96 | 20.10 | 19.33 | 19.38 | 672,801 | -0.72(-3.57%) |
May 11, 2006 | 19.81 | 20.25 | 19.79 | 20.10 | 1,715,987 | +0.22(+1.08%) |
May 10, 2006 | 20.14 | 20.14 | 19.81 | 19.89 | 464,973 | -0.23(-1.14%) |
May 09, 2006 | 19.98 | 20.17 | 19.97 | 20.12 | 621,103 | +0.07(+0.36%) |
May 08, 2006 | 20.15 | 20.23 | 19.98 | 20.04 | 660,219 | -0.19(-0.92%) |
May 05, 2006 | 19.99 | 20.43 | 19.99 | 20.23 | 838,331 | +0.32(+1.62%) |
May 04, 2006 | 20.10 | 20.14 | 19.72 | 19.91 | 850,317 | -0.17(-0.86%) |
May 03, 2006 | 20.08 | 20.29 | 20.04 | 20.08 | 638,723 | -0.03(-0.14%) |
May 02, 2006 | 20.10 | 20.32 | 20.05 | 20.11 | 1,149,387 | -0.05(-0.25%) |
May 01, 2006 | 19.79 | 20.37 | 19.79 | 20.16 | 1,501,201 | +0.33(+1.67%) |
Apr 28, 2006 | 19.98 | 20.10 | 19.79 | 19.83 | 816,284 | -0.14(-0.72%) |
Apr 27, 2006 | 19.48 | 20.08 | 19.38 | 19.97 | 1,106,412 | +0.52(+2.66%) |
Apr 26, 2006 | 19.33 | 19.64 | 19.15 | 19.45 | 1,275,107 | +0.29(+1.50%) |
Apr 25, 2006 | 18.31 | 19.30 | 17.55 | 19.17 | 2,256,003 | +0.92(+5.04%) |
Apr 24, 2006 | 18.59 | 18.59 | 17.72 | 18.25 | 1,254,304 | -0.34(-1.82%) |
Apr 21, 2006 | 18.95 | 19.06 | 18.51 | 18.59 | 785,836 | -0.37(-1.93%) |
Apr 20, 2006 | 18.95 | 18.99 | 18.77 | 18.95 | 382,663 | -0.04(-0.19%) |
Apr 19, 2006 | 18.84 | 19.03 | 18.74 | 18.99 | 676,691 | +0.04(+0.19%) |
Apr 18, 2006 | 19.03 | 19.07 | 18.95 | 18.95 | 734,516 | -0.01(-0.04%) |
Apr 17, 2006 | 19.24 | 19.24 | 18.74 | 18.96 | 638,241 | -0.28(-1.46%) |
Apr 13, 2006 | 19.02 | 19.33 | 19.02 | 19.24 | 300,300 | +0.22(+1.13%) |
Apr 12, 2006 | 19.05 | 19.17 | 18.84 | 19.02 | 493,843 | -0.03(-0.15%) |
Apr 11, 2006 | 19.02 | 19.18 | 18.91 | 19.05 | 992,191 | +0.03(+0.15%) |
Apr 10, 2006 | 18.63 | 19.25 | 18.63 | 19.02 | 1,126,135 | +0.35(+1.88%) |
Apr 07, 2006 | 18.98 | 19.44 | 18.64 | 18.67 | 610,883 | -0.22(-1.18%) |
Apr 06, 2006 | 18.87 | 19.02 | 18.69 | 18.89 | 354,154 | +0.01(+0.08%) |
Apr 05, 2006 | 18.81 | 18.94 | 18.65 | 18.88 | 861,524 | +0.14(+0.77%) |
Apr 04, 2006 | 18.50 | 18.92 | 18.34 | 18.74 | 698,834 | +0.35(+1.91%) |
Apr 03, 2006 | 18.36 | 18.53 | 18.31 | 18.39 | 402,036 | +0.04(+0.20%) |
Mar 31, 2006 | 18.31 | 18.53 | 18.17 | 18.35 | 585,992 | +0.01(+0.04%) |
Mar 30, 2006 | 18.00 | 18.41 | 17.99 | 18.34 | 568,572 | +0.31(+1.71%) |
Mar 29, 2006 | 17.88 | 18.06 | 17.74 | 18.03 | 508,521 | +0.11(+0.64%) |
Mar 28, 2006 | 17.88 | 18.04 | 17.70 | 17.92 | 482,194 | +0.04(+0.20%) |
Mar 27, 2006 | 17.88 | 17.91 | 17.66 | 17.88 | 506,595 | -0.06(-0.32%) |
Mar 24, 2006 | 18.00 | 18.21 | 17.81 | 17.94 | 620,316 | +0.01(+0.08%) |
Mar 23, 2006 | 17.34 | 18.00 | 17.34 | 17.93 | 1,042,922 | +0.52(+3.01%) |
Mar 22, 2006 | 17.21 | 17.44 | 17.16 | 17.40 | 723,373 | +0.10(+0.58%) |
Mar 21, 2006 | 17.14 | 17.53 | 17.12 | 17.30 | 643,463 | +0.07(+0.42%) |
Mar 20, 2006 | 17.14 | 17.39 | 17.14 | 17.23 | 587,330 | +0.01(+0.04%) |
Mar 17, 2006 | 16.66 | 17.44 | 16.66 | 17.22 | 2,415,676 | +0.48(+2.87%) |
Mar 16, 2006 | 17.42 | 17.65 | 16.30 | 16.74 | 3,909,461 | -0.70(-3.99%) |
Mar 15, 2006 | 18.74 | 18.77 | 17.37 | 17.44 | 3,097,723 | -1.23(-6.61%) |
Mar 14, 2006 | 18.42 | 18.77 | 18.36 | 18.67 | 984,219 | +0.18(+0.97%) |
Mar 13, 2006 | 17.70 | 18.59 | 17.64 | 18.49 | 1,817,124 | +0.90(+5.10%) |
Mar 10, 2006 | 17.14 | 17.62 | 17.03 | 17.60 | 1,037,653 | +0.51(+2.98%) |
Mar 09, 2006 | 17.12 | 17.18 | 16.99 | 17.09 | 458,272 | -0.05(-0.29%) |
Mar 08, 2006 | 17.06 | 17.19 | 16.90 | 17.14 | 1,233,631 | +0.19(+1.10%) |
Mar 07, 2006 | 16.94 | 17.01 | 16.87 | 16.95 | 709,171 | +0.00(+0.00%) |
Mar 06, 2006 | 17.03 | 17.09 | 16.90 | 16.95 | 447,754 | -0.09(-0.55%) |
Mar 03, 2006 | 17.01 | 17.23 | 16.87 | 17.04 | 759,835 | +0.03(+0.17%) |
Mar 02, 2006 | 16.73 | 17.08 | 16.64 | 17.01 | 789,694 | +0.19(+1.15%) |
Mar 01, 2006 | 16.87 | 16.88 | 16.48 | 16.82 | 454,302 | +0.06(+0.39%) |
Feb 28, 2006 | 17.06 | 17.01 | 16.66 | 16.76 | 680,396 | -0.30(-1.77%) |
Feb 27, 2006 | 16.76 | 17.09 | 16.73 | 17.06 | 578,709 | +0.37(+2.24%) |
Feb 24, 2006 | 16.76 | 16.76 | 16.40 | 16.68 | 522,085 | +0.00(+0.00%) |
Feb 23, 2006 | 16.74 | 16.81 | 16.58 | 16.68 | 589,889 | -0.02(-0.13%) |
Feb 22, 2006 | 16.63 | 16.73 | 16.47 | 16.71 | 380,153 | +0.18(+1.09%) |
Feb 21, 2006 | 16.58 | 16.62 | 16.44 | 16.53 | 584,221 | -0.08(-0.48%) |
Feb 17, 2006 | 16.77 | 16.77 | 16.54 | 16.60 | 668,193 | -0.15(-0.90%) |
Feb 16, 2006 | 16.71 | 16.80 | 16.62 | 16.76 | 1,038,046 | +0.14(+0.82%) |
Feb 15, 2006 | 16.72 | 16.72 | 16.44 | 16.62 | 806,111 | +0.02(+0.13%) |
Feb 14, 2006 | 16.27 | 16.63 | 16.20 | 16.60 | 627,523 | +0.37(+2.30%) |
Feb 13, 2006 | 16.43 | 16.47 | 16.17 | 16.22 | 394,620 | -0.29(-1.78%) |
Feb 10, 2006 | 16.56 | 16.70 | 16.19 | 16.52 | 700,826 | +0.01(+0.09%) |
Feb 09, 2006 | 16.94 | 17.23 | 16.48 | 16.50 | 1,555,467 | -0.37(-2.17%) |
Feb 08, 2006 | 16.97 | 17.09 | 16.85 | 16.87 | 1,393,797 | -0.22(-1.26%) |
Feb 07, 2006 | 15.36 | 17.44 | 15.31 | 17.09 | 3,741,922 | +2.32(+15.70%) |
Feb 06, 2006 | 14.75 | 14.93 | 14.53 | 14.77 | 1,107,798 | +0.05(+0.34%) |
Feb 03, 2006 | 14.80 | 14.80 | 14.64 | 14.72 | 492,945 | -0.03(-0.19%) |
Feb 02, 2006 | 14.75 | 14.83 | 14.62 | 14.75 | 759,562 | +0.09(+0.59%) |
Feb 01, 2006 | 14.79 | 14.81 | 14.62 | 14.66 | 886,981 | -0.06(-0.39%) |
Jan 31, 2006 | 14.62 | 14.79 | 14.52 | 14.72 | 543,837 | +0.14(+0.94%) |
Jan 30, 2006 | 14.64 | 14.68 | 14.55 | 14.58 | 531,723 | -0.01(-0.05%) |
Jan 27, 2006 | 14.90 | 15.00 | 14.53 | 14.59 | 863,418 | -0.22(-1.50%) |
Jan 26, 2006 | 14.59 | 14.90 | 14.52 | 14.81 | 616,264 | +0.23(+1.58%) |
Jan 25, 2006 | 14.77 | 14.81 | 14.47 | 14.58 | 879,818 | -0.27(-1.79%) |
Jan 24, 2006 | 14.73 | 14.90 | 14.67 | 14.85 | 750,640 | +0.18(+1.22%) |
Jan 23, 2006 | 14.65 | 14.77 | 14.51 | 14.67 | 752,358 | +0.09(+0.59%) |
Jan 20, 2006 | 14.57 | 14.72 | 14.45 | 14.58 | 1,126,178 | +0.10(+0.69%) |
Jan 19, 2006 | 14.42 | 14.50 | 14.30 | 14.48 | 663,185 | +0.12(+0.85%) |
Jan 18, 2006 | 14.36 | 14.40 | 14.14 | 14.36 | 629,670 | -0.04(-0.25%) |
Jan 17, 2006 | 14.56 | 14.56 | 14.31 | 14.39 | 617,095 | -0.16(-1.09%) |
Jan 13, 2006 | 14.44 | 14.57 | 14.32 | 14.55 | 630,448 | +0.22(+1.55%) |
Jan 12, 2006 | 14.37 | 14.42 | 14.32 | 14.33 | 841,915 | -0.01(-0.05%) |
Jan 11, 2006 | 14.10 | 14.36 | 13.95 | 14.34 | 894,145 | +0.36(+2.57%) |
Jan 10, 2006 | 13.78 | 14.03 | 13.67 | 13.98 | 627,160 | +0.22(+1.57%) |
Jan 09, 2006 | 13.71 | 13.78 | 13.64 | 13.76 | 509,865 | +0.16(+1.16%) |
Jan 06, 2006 | 13.70 | 13.74 | 13.51 | 13.60 | 634,903 | +0.04(+0.26%) |
Jan 05, 2006 | 13.53 | 13.61 | 13.42 | 13.57 | 669,572 | +0.16(+1.18%) |
Jan 04, 2006 | 13.50 | 13.53 | 13.07 | 13.41 | 696,510 | -0.13(-0.95%) |
Jan 03, 2006 | 13.64 | 13.75 | 13.22 | 13.54 | 578,985 | +0.00(+0.00%) |
Dec 30, 2005 | 13.35 | 13.55 | 13.30 | 13.54 | 542,376 | +0.17(+1.23%) |
Dec 29, 2005 | 13.33 | 13.48 | 13.32 | 13.37 | 329,096 | +0.00(+0.00%) |
Dec 28, 2005 | 13.29 | 13.42 | 13.24 | 13.37 | 477,930 | +0.01(+0.11%) |
Dec 27, 2005 | 13.67 | 13.86 | 13.32 | 13.36 | 571,120 | -0.28(-2.05%) |
Dec 23, 2005 | 13.51 | 13.92 | 13.51 | 13.64 | 282,235 | +0.13(+0.96%) |
Dec 22, 2005 | 13.46 | 13.63 | 13.30 | 13.51 | 352,047 | +0.01(+0.11%) |
Dec 21, 2005 | 13.56 | 13.64 | 13.40 | 13.50 | 821,388 | +0.03(+0.21%) |
Dec 20, 2005 | 13.46 | 13.68 | 13.37 | 13.47 | 721,378 | +0.07(+0.54%) |
Dec 19, 2005 | 13.57 | 13.59 | 13.38 | 13.40 | 499,620 | -0.21(-1.53%) |
Dec 16, 2005 | 13.75 | 13.93 | 13.58 | 13.60 | 494,708 | -0.17(-1.20%) |
Dec 15, 2005 | 13.88 | 13.93 | 13.56 | 13.77 | 777,012 | -0.05(-0.36%) |
Dec 14, 2005 | 13.92 | 13.98 | 13.79 | 13.82 | 573,523 | -0.05(-0.36%) |
Dec 13, 2005 | 13.86 | 13.98 | 13.76 | 13.87 | 420,126 | +0.05(+0.36%) |
Dec 12, 2005 | 13.91 | 13.99 | 13.73 | 13.82 | 797,615 | -0.09(-0.67%) |
Dec 09, 2005 | 13.88 | 13.99 | 13.78 | 13.91 | 714,282 | +0.05(+0.36%) |
Dec 08, 2005 | 13.96 | 14.06 | 13.76 | 13.86 | 597,177 | -0.10(-0.72%) |
Dec 07, 2005 | 14.29 | 14.36 | 13.95 | 13.96 | 1,132,679 | -0.39(-2.75%) |
Dec 06, 2005 | 14.39 | 14.62 | 14.29 | 14.36 | 590,572 | -0.04(-0.30%) |
Dec 05, 2005 | 14.29 | 14.42 | 14.28 | 14.40 | 596,029 | +0.05(+0.35%) |
Dec 02, 2005 | 14.25 | 14.47 | 14.25 | 14.35 | 797,179 | +0.06(+0.40%) |