Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.92 | 16.92 | 16.58 | 16.64 | 36,143 | -0.23(-1.35%) |
Dec 28, 2006 | 16.82 | 16.95 | 16.65 | 16.87 | 23,544 | +0.09(+0.55%) |
Dec 27, 2006 | 16.43 | 16.78 | 16.37 | 16.78 | 38,828 | +0.35(+2.15%) |
Dec 26, 2006 | 16.48 | 16.62 | 16.23 | 16.42 | 36,969 | -0.13(-0.76%) |
Dec 22, 2006 | 16.63 | 16.63 | 16.41 | 16.55 | 46,882 | -0.04(-0.26%) |
Dec 21, 2006 | 16.53 | 16.65 | 16.40 | 16.59 | 28,914 | +0.07(+0.44%) |
Dec 20, 2006 | 16.45 | 16.52 | 16.36 | 16.52 | 45,850 | -0.12(-0.70%) |
Dec 19, 2006 | 16.58 | 16.64 | 16.47 | 16.64 | 47,502 | +0.04(+0.26%) |
Dec 18, 2006 | 16.70 | 16.85 | 16.59 | 16.59 | 59,068 | -0.11(-0.67%) |
Dec 15, 2006 | 16.77 | 16.84 | 16.68 | 16.70 | 126,604 | -0.05(-0.29%) |
Dec 14, 2006 | 16.69 | 16.85 | 16.68 | 16.75 | 60,514 | +0.04(+0.26%) |
Dec 13, 2006 | 16.71 | 16.75 | 16.65 | 16.71 | 71,460 | +0.04(+0.26%) |
Dec 12, 2006 | 16.89 | 16.89 | 16.49 | 16.67 | 90,461 | -0.19(-1.12%) |
Dec 11, 2006 | 16.85 | 16.90 | 16.78 | 16.85 | 16,109 | +0.02(+0.14%) |
Dec 08, 2006 | 16.88 | 16.95 | 16.78 | 16.83 | 28,501 | -0.10(-0.57%) |
Dec 07, 2006 | 16.70 | 17.08 | 16.70 | 16.93 | 46,056 | +0.26(+1.57%) |
Dec 06, 2006 | 16.60 | 16.80 | 16.51 | 16.67 | 42,132 | +0.02(+0.12%) |
Dec 05, 2006 | 16.58 | 16.74 | 16.58 | 16.65 | 145,812 | +0.09(+0.56%) |
Dec 04, 2006 | 16.37 | 16.56 | 16.36 | 16.55 | 96,450 | +0.20(+1.24%) |
Dec 01, 2006 | 16.56 | 16.96 | 16.34 | 16.35 | 74,764 | -0.58(-3.43%) |
Nov 30, 2006 | 16.99 | 17.14 | 16.92 | 16.93 | 69,395 | -0.05(-0.31%) |
Nov 29, 2006 | 17.01 | 17.24 | 16.89 | 16.99 | 37,175 | +0.05(+0.29%) |
Nov 28, 2006 | 16.99 | 17.17 | 16.86 | 16.94 | 25,816 | -0.06(-0.34%) |
Nov 27, 2006 | 17.26 | 17.26 | 16.99 | 16.99 | 39,654 | -0.31(-1.82%) |
Nov 24, 2006 | 17.24 | 17.32 | 17.24 | 17.31 | 4,956 | +0.01(+0.06%) |
Nov 22, 2006 | 17.55 | 17.55 | 17.24 | 17.30 | 50,600 | -0.26(-1.46%) |
Nov 21, 2006 | 17.44 | 17.59 | 17.39 | 17.56 | 70,014 | +0.07(+0.39%) |
Nov 20, 2006 | 17.37 | 17.53 | 17.32 | 17.49 | 52,252 | +0.11(+0.61%) |
Nov 17, 2006 | 17.38 | 17.50 | 17.26 | 17.38 | 31,806 | -0.01(-0.08%) |
Nov 16, 2006 | 17.48 | 17.52 | 17.29 | 17.40 | 39,241 | -0.13(-0.75%) |
Nov 15, 2006 | 17.55 | 17.65 | 17.33 | 17.53 | 72,492 | +0.03(+0.17%) |
Nov 14, 2006 | 17.14 | 17.50 | 16.98 | 17.50 | 122,473 | +0.36(+2.09%) |
Nov 13, 2006 | 17.04 | 17.19 | 17.04 | 17.14 | 27,675 | +0.10(+0.57%) |
Nov 10, 2006 | 16.69 | 17.04 | 16.69 | 17.04 | 16,316 | +0.30(+1.82%) |
Nov 09, 2006 | 17.19 | 17.19 | 16.66 | 16.74 | 43,784 | -0.40(-2.32%) |
Nov 08, 2006 | 16.66 | 17.14 | 16.66 | 17.14 | 26,436 | +0.39(+2.34%) |
Nov 07, 2006 | 16.88 | 17.16 | 16.71 | 16.74 | 50,187 | -0.14(-0.80%) |
Nov 06, 2006 | 16.56 | 16.88 | 16.56 | 16.88 | 42,752 | +0.32(+1.93%) |
Nov 03, 2006 | 16.46 | 16.58 | 16.42 | 16.56 | 78,069 | -0.03(-0.20%) |
Nov 02, 2006 | 16.49 | 16.73 | 16.44 | 16.59 | 38,621 | +0.03(+0.20%) |
Nov 01, 2006 | 17.02 | 17.19 | 16.52 | 16.56 | 60,720 | -0.42(-2.45%) |
Oct 31, 2006 | 17.36 | 17.36 | 16.92 | 16.98 | 52,252 | -0.46(-2.61%) |
Oct 30, 2006 | 17.41 | 17.48 | 17.08 | 17.43 | 36,349 | +0.02(+0.11%) |
Oct 27, 2006 | 17.35 | 17.52 | 17.28 | 17.41 | 45,437 | -0.01(-0.06%) |
Oct 26, 2006 | 16.57 | 17.43 | 16.38 | 17.42 | 86,537 | +0.92(+5.58%) |
Oct 25, 2006 | 16.67 | 16.78 | 16.40 | 16.50 | 21,685 | -0.17(-1.02%) |
Oct 24, 2006 | 16.70 | 16.73 | 16.41 | 16.67 | 42,752 | -0.01(-0.06%) |
Oct 23, 2006 | 16.44 | 16.70 | 16.24 | 16.68 | 35,317 | +0.19(+1.17%) |
Oct 20, 2006 | 16.75 | 16.75 | 16.34 | 16.49 | 27,055 | -0.18(-1.10%) |
Oct 19, 2006 | 16.70 | 16.89 | 16.55 | 16.67 | 51,633 | +0.01(+0.09%) |
Oct 18, 2006 | 16.33 | 16.70 | 16.24 | 16.66 | 140,855 | +0.33(+2.02%) |
Oct 17, 2006 | 16.34 | 16.41 | 16.22 | 16.33 | 37,175 | -0.06(-0.38%) |
Oct 16, 2006 | 16.35 | 16.39 | 16.32 | 16.39 | 27,055 | +0.04(+0.27%) |
Oct 13, 2006 | 16.31 | 16.46 | 16.14 | 16.35 | 78,275 | +0.01(+0.06%) |
Oct 12, 2006 | 16.08 | 16.34 | 16.05 | 16.34 | 31,186 | +0.33(+2.06%) |
Oct 11, 2006 | 16.28 | 16.30 | 15.98 | 16.01 | 26,023 | -0.32(-1.99%) |
Oct 10, 2006 | 16.31 | 16.34 | 16.19 | 16.33 | 21,685 | -0.00(-0.03%) |
Oct 09, 2006 | 16.27 | 16.34 | 16.12 | 16.34 | 25,196 | +0.07(+0.42%) |
Oct 06, 2006 | 16.19 | 16.32 | 16.10 | 16.27 | 14,250 | +0.03(+0.21%) |
Oct 05, 2006 | 15.95 | 16.23 | 15.95 | 16.23 | 45,024 | +0.23(+1.45%) |
Oct 04, 2006 | 15.55 | 16.00 | 15.55 | 16.00 | 68,155 | +0.46(+2.96%) |
Oct 03, 2006 | 15.62 | 15.98 | 15.49 | 15.54 | 85,711 | -0.07(-0.47%) |
Oct 02, 2006 | 15.93 | 15.93 | 15.47 | 15.62 | 45,437 | -0.29(-1.83%) |
Sep 29, 2006 | 16.07 | 16.12 | 15.88 | 15.91 | 34,490 | -0.22(-1.35%) |
Sep 28, 2006 | 15.93 | 16.12 | 15.83 | 16.12 | 27,675 | +0.19(+1.19%) |
Sep 27, 2006 | 15.85 | 15.93 | 15.83 | 15.93 | 29,947 | -0.08(-0.48%) |
Sep 26, 2006 | 15.71 | 16.03 | 15.71 | 16.01 | 62,372 | +0.23(+1.47%) |
Sep 25, 2006 | 15.69 | 15.91 | 15.69 | 15.78 | 28,294 | +0.14(+0.87%) |
Sep 22, 2006 | 15.89 | 15.89 | 15.51 | 15.64 | 68,568 | -0.24(-1.52%) |
Sep 21, 2006 | 16.16 | 16.27 | 15.87 | 15.89 | 27,262 | -0.32(-2.00%) |
Sep 20, 2006 | 16.24 | 16.32 | 16.20 | 16.21 | 47,709 | +0.02(+0.15%) |
Sep 19, 2006 | 16.28 | 16.28 | 16.03 | 16.19 | 29,534 | -0.06(-0.39%) |
Sep 18, 2006 | 16.27 | 16.34 | 16.25 | 16.25 | 33,458 | -0.10(-0.62%) |
Sep 15, 2006 | 16.40 | 16.43 | 16.27 | 16.35 | 100,581 | -0.05(-0.32%) |
Sep 14, 2006 | 16.49 | 16.51 | 16.30 | 16.40 | 25,196 | -0.08(-0.50%) |
Sep 13, 2006 | 16.20 | 16.49 | 16.16 | 16.49 | 87,982 | +0.22(+1.34%) |
Sep 12, 2006 | 15.96 | 16.27 | 15.87 | 16.27 | 59,894 | +0.31(+1.97%) |
Sep 11, 2006 | 15.93 | 16.04 | 15.81 | 15.95 | 24,164 | +0.00(+0.00%) |
Sep 08, 2006 | 16.17 | 16.23 | 15.94 | 15.95 | 43,165 | -0.20(-1.26%) |
Sep 07, 2006 | 15.95 | 16.22 | 15.94 | 16.16 | 49,154 | +0.15(+0.97%) |
Sep 06, 2006 | 16.01 | 16.10 | 15.85 | 16.00 | 36,349 | -0.00(-0.03%) |
Sep 05, 2006 | 15.76 | 16.04 | 15.76 | 16.01 | 40,273 | +0.27(+1.69%) |
Sep 01, 2006 | 15.67 | 15.79 | 15.64 | 15.74 | 32,219 | +0.10(+0.62%) |
Aug 31, 2006 | 16.19 | 16.20 | 15.64 | 15.64 | 55,350 | -0.51(-3.18%) |
Aug 30, 2006 | 15.98 | 16.20 | 15.89 | 16.16 | 62,372 | +0.18(+1.12%) |
Aug 29, 2006 | 15.87 | 15.98 | 15.69 | 15.98 | 28,294 | +0.12(+0.76%) |
Aug 28, 2006 | 15.83 | 15.97 | 15.70 | 15.86 | 49,980 | +0.05(+0.31%) |
Aug 25, 2006 | 15.88 | 15.96 | 15.79 | 15.81 | 34,077 | -0.08(-0.52%) |
Aug 24, 2006 | 15.69 | 15.96 | 15.68 | 15.89 | 76,417 | +0.12(+0.74%) |
Aug 23, 2006 | 15.95 | 16.00 | 15.69 | 15.77 | 33,871 | -0.16(-1.00%) |
Aug 22, 2006 | 15.98 | 16.03 | 15.79 | 15.93 | 88,602 | -0.04(-0.27%) |
Aug 21, 2006 | 15.86 | 16.02 | 15.73 | 15.98 | 54,111 | +0.07(+0.46%) |
Aug 18, 2006 | 15.78 | 15.92 | 15.26 | 15.91 | 66,710 | +0.14(+0.86%) |
Aug 17, 2006 | 15.48 | 15.81 | 15.48 | 15.77 | 30,773 | +0.24(+1.53%) |
Aug 16, 2006 | 15.59 | 15.66 | 15.51 | 15.53 | 25,816 | -0.22(-1.41%) |
Aug 15, 2006 | 15.49 | 15.76 | 15.49 | 15.76 | 26,229 | +0.30(+1.94%) |
Aug 14, 2006 | 15.15 | 15.68 | 15.15 | 15.46 | 45,230 | +0.25(+1.66%) |
Aug 11, 2006 | 15.47 | 15.47 | 15.15 | 15.20 | 33,871 | -0.26(-1.66%) |
Aug 10, 2006 | 15.30 | 15.53 | 15.15 | 15.46 | 26,229 | +0.16(+1.08%) |
Aug 09, 2006 | 15.38 | 15.45 | 15.20 | 15.30 | 44,611 | -0.01(-0.06%) |
Aug 08, 2006 | 15.78 | 15.85 | 15.28 | 15.31 | 37,795 | -0.52(-3.30%) |
Aug 07, 2006 | 15.92 | 15.92 | 15.49 | 15.83 | 64,231 | -0.12(-0.76%) |
Aug 04, 2006 | 16.06 | 16.10 | 15.78 | 15.95 | 57,829 | -0.01(-0.09%) |
Aug 03, 2006 | 15.95 | 16.00 | 15.91 | 15.96 | 22,718 | -0.01(-0.09%) |
Aug 02, 2006 | 15.83 | 16.07 | 15.83 | 15.98 | 48,948 | +0.17(+1.07%) |
Aug 01, 2006 | 16.07 | 16.07 | 15.74 | 15.81 | 38,828 | -0.34(-2.13%) |
Jul 31, 2006 | 15.84 | 16.21 | 15.80 | 16.15 | 29,534 | +0.21(+1.34%) |
Jul 28, 2006 | 15.60 | 15.98 | 15.60 | 15.94 | 33,251 | +0.35(+2.24%) |
Jul 27, 2006 | 16.09 | 16.09 | 15.58 | 15.59 | 25,816 | -0.42(-2.60%) |
Jul 26, 2006 | 15.62 | 16.12 | 15.53 | 16.01 | 43,991 | +0.39(+2.51%) |
Jul 25, 2006 | 15.69 | 15.86 | 15.51 | 15.62 | 42,752 | -0.07(-0.46%) |
Jul 24, 2006 | 15.14 | 15.69 | 15.14 | 15.69 | 82,406 | +0.47(+3.12%) |
Jul 21, 2006 | 15.84 | 15.84 | 15.19 | 15.21 | 100,168 | -0.62(-3.94%) |
Jul 20, 2006 | 15.46 | 15.97 | 15.44 | 15.84 | 85,504 | +0.37(+2.38%) |
Jul 19, 2006 | 15.37 | 15.62 | 15.37 | 15.47 | 50,187 | +0.17(+1.11%) |
Jul 18, 2006 | 15.19 | 15.36 | 15.19 | 15.30 | 67,329 | +0.17(+1.15%) |
Jul 17, 2006 | 15.19 | 15.30 | 15.08 | 15.13 | 41,926 | -0.02(-0.16%) |
Jul 14, 2006 | 15.62 | 15.73 | 15.14 | 15.15 | 97,483 | -0.46(-2.98%) |
Jul 13, 2006 | 15.97 | 15.98 | 15.58 | 15.62 | 77,036 | -0.34(-2.12%) |
Jul 12, 2006 | 16.07 | 16.08 | 15.95 | 15.95 | 43,784 | -0.12(-0.72%) |
Jul 11, 2006 | 16.07 | 16.10 | 15.94 | 16.07 | 88,396 | +0.00(+0.03%) |
Jul 10, 2006 | 16.04 | 16.22 | 16.03 | 16.07 | 63,199 | +0.07(+0.45%) |
Jul 07, 2006 | 16.07 | 16.17 | 15.98 | 15.99 | 35,317 | -0.13(-0.81%) |
Jul 06, 2006 | 16.21 | 16.29 | 16.03 | 16.12 | 94,178 | -0.09(-0.54%) |
Jul 05, 2006 | 16.22 | 16.33 | 16.10 | 16.21 | 107,397 | -0.05(-0.33%) |
Jul 03, 2006 | 16.41 | 16.41 | 16.16 | 16.26 | 33,251 | -0.18(-1.12%) |
Jun 30, 2006 | 16.15 | 16.45 | 15.98 | 16.45 | 188,770 | +0.28(+1.71%) |
Jun 29, 2006 | 16.10 | 16.17 | 15.93 | 16.17 | 97,070 | +0.17(+1.06%) |
Jun 28, 2006 | 15.69 | 16.07 | 15.69 | 16.00 | 58,861 | -0.02(-0.15%) |
Jun 27, 2006 | 16.19 | 16.19 | 15.98 | 16.03 | 145,399 | -0.04(-0.27%) |
Jun 26, 2006 | 15.69 | 16.10 | 15.59 | 16.07 | 113,179 | +0.47(+3.04%) |
Jun 23, 2006 | 15.40 | 15.63 | 15.39 | 15.60 | 132,387 | +0.20(+1.29%) |
Jun 22, 2006 | 15.19 | 15.62 | 15.13 | 15.40 | 217,892 | +0.13(+0.86%) |
Jun 21, 2006 | 15.08 | 15.37 | 15.05 | 15.27 | 151,181 | +0.23(+1.55%) |
Jun 20, 2006 | 15.10 | 15.19 | 15.03 | 15.03 | 63,818 | -0.07(-0.48%) |
Jun 19, 2006 | 15.21 | 15.30 | 15.08 | 15.11 | 42,339 | -0.10(-0.67%) |
Jun 16, 2006 | 15.49 | 15.49 | 15.20 | 15.21 | 200,336 | -0.29(-1.84%) |
Jun 15, 2006 | 15.01 | 15.50 | 15.01 | 15.49 | 53,491 | +0.47(+3.13%) |
Jun 14, 2006 | 15.43 | 15.43 | 15.01 | 15.02 | 101,407 | -0.41(-2.64%) |
Jun 13, 2006 | 15.25 | 15.55 | 15.20 | 15.43 | 85,298 | +0.18(+1.21%) |
Jun 12, 2006 | 15.54 | 15.54 | 15.07 | 15.25 | 146,225 | -0.28(-1.78%) |
Jun 09, 2006 | 15.59 | 15.59 | 15.33 | 15.52 | 61,340 | -0.06(-0.40%) |
Jun 08, 2006 | 15.14 | 15.60 | 15.06 | 15.59 | 76,004 | +0.50(+3.31%) |
Jun 07, 2006 | 15.01 | 15.32 | 14.97 | 15.09 | 96,244 | +0.09(+0.58%) |
Jun 06, 2006 | 14.85 | 15.11 | 14.83 | 15.00 | 74,971 | +0.15(+0.98%) |
Jun 05, 2006 | 14.77 | 14.90 | 14.68 | 14.85 | 169,150 | +0.09(+0.62%) |
Jun 02, 2006 | 14.91 | 15.01 | 14.53 | 14.76 | 152,214 | -0.03(-0.20%) |
Jun 01, 2006 | 14.91 | 15.06 | 14.69 | 14.79 | 180,716 | -0.15(-0.97%) |
May 31, 2006 | 15.08 | 15.28 | 14.91 | 14.94 | 84,678 | -0.14(-0.93%) |
May 30, 2006 | 15.35 | 15.40 | 15.00 | 15.08 | 170,182 | -0.23(-1.49%) |
May 26, 2006 | 15.25 | 15.34 | 15.20 | 15.31 | 74,558 | +0.01(+0.09%) |
May 25, 2006 | 15.27 | 15.30 | 15.18 | 15.29 | 63,405 | +0.07(+0.45%) |
May 24, 2006 | 15.30 | 15.32 | 15.04 | 15.22 | 55,350 | -0.07(-0.47%) |
May 23, 2006 | 15.23 | 15.45 | 15.23 | 15.30 | 123,713 | +0.05(+0.32%) |
May 22, 2006 | 15.51 | 15.59 | 15.15 | 15.25 | 86,537 | -0.27(-1.72%) |
May 19, 2006 | 15.74 | 15.89 | 15.44 | 15.51 | 122,473 | -0.23(-1.45%) |
May 18, 2006 | 16.06 | 16.12 | 15.72 | 15.74 | 108,223 | -0.27(-1.69%) |
May 17, 2006 | 15.93 | 16.14 | 15.78 | 16.01 | 348,833 | -0.50(-3.02%) |
May 16, 2006 | 16.96 | 17.35 | 16.39 | 16.51 | 188,151 | -0.47(-2.77%) |
May 15, 2006 | 16.03 | 16.99 | 15.99 | 16.98 | 439,708 | +0.95(+5.95%) |
May 12, 2006 | 16.29 | 16.34 | 15.98 | 16.03 | 297,200 | -0.25(-1.52%) |
May 11, 2006 | 17.91 | 18.25 | 16.13 | 16.27 | 970,084 | +0.70(+4.48%) |
May 10, 2006 | 15.74 | 15.74 | 15.57 | 15.58 | 38,621 | -0.15(-0.92%) |
May 09, 2006 | 15.69 | 15.74 | 15.65 | 15.72 | 32,425 | -0.00(-0.03%) |
May 08, 2006 | 15.98 | 16.00 | 15.71 | 15.73 | 89,841 | -0.26(-1.61%) |
May 05, 2006 | 16.02 | 16.06 | 15.98 | 15.98 | 65,057 | +0.00(+0.03%) |
May 04, 2006 | 15.93 | 16.12 | 15.91 | 15.98 | 70,014 | +0.05(+0.30%) |
May 03, 2006 | 15.14 | 16.23 | 15.14 | 15.93 | 187,325 | +0.74(+4.88%) |
May 02, 2006 | 15.30 | 15.30 | 15.16 | 15.19 | 63,818 | -0.11(-0.73%) |
May 01, 2006 | 15.25 | 15.30 | 15.13 | 15.30 | 58,242 | +0.08(+0.51%) |
Apr 28, 2006 | 15.18 | 15.37 | 15.11 | 15.22 | 108,429 | +0.09(+0.61%) |
Apr 27, 2006 | 15.28 | 15.35 | 15.06 | 15.13 | 98,103 | -0.17(-1.14%) |
Apr 26, 2006 | 15.07 | 15.40 | 15.06 | 15.31 | 72,492 | +0.23(+1.54%) |
Apr 25, 2006 | 15.15 | 15.15 | 14.87 | 15.07 | 120,408 | -0.05(-0.35%) |
Apr 24, 2006 | 15.11 | 15.15 | 14.97 | 15.13 | 58,035 | -0.02(-0.13%) |
Apr 21, 2006 | 15.20 | 15.23 | 15.02 | 15.15 | 43,991 | +0.03(+0.19%) |
Apr 20, 2006 | 15.11 | 15.23 | 15.00 | 15.12 | 74,764 | -0.01(-0.10%) |
Apr 19, 2006 | 14.84 | 15.15 | 14.84 | 15.13 | 85,504 | +0.24(+1.63%) |
Apr 18, 2006 | 14.48 | 14.89 | 14.48 | 14.89 | 94,178 | +0.38(+2.64%) |
Apr 17, 2006 | 14.60 | 14.60 | 14.46 | 14.51 | 39,241 | -0.01(-0.07%) |
Apr 13, 2006 | 14.52 | 14.63 | 14.48 | 14.52 | 23,338 | -0.00(-0.03%) |
Apr 12, 2006 | 14.50 | 14.61 | 14.45 | 14.52 | 32,425 | +0.05(+0.37%) |
Apr 11, 2006 | 14.53 | 14.55 | 14.31 | 14.47 | 73,938 | -0.03(-0.23%) |
Apr 10, 2006 | 14.86 | 14.86 | 14.43 | 14.50 | 87,776 | -0.38(-2.57%) |
Apr 07, 2006 | 15.06 | 15.12 | 14.77 | 14.88 | 45,437 | -0.13(-0.84%) |
Apr 06, 2006 | 15.04 | 15.12 | 14.95 | 15.01 | 57,416 | -0.02(-0.16%) |
Apr 05, 2006 | 15.05 | 15.20 | 14.93 | 15.03 | 77,243 | -0.06(-0.42%) |
Apr 04, 2006 | 15.21 | 15.31 | 15.10 | 15.10 | 73,938 | -0.15(-1.02%) |
Apr 03, 2006 | 15.54 | 15.61 | 15.15 | 15.25 | 84,678 | -0.29(-1.87%) |
Mar 31, 2006 | 15.41 | 15.54 | 15.36 | 15.54 | 43,784 | +0.13(+0.82%) |
Mar 30, 2006 | 15.54 | 15.54 | 15.31 | 15.42 | 72,286 | -0.12(-0.78%) |
Mar 29, 2006 | 15.09 | 15.54 | 15.07 | 15.54 | 85,091 | +0.16(+1.04%) |
Mar 28, 2006 | 15.40 | 15.43 | 15.14 | 15.38 | 74,145 | +0.05(+0.35%) |
Mar 27, 2006 | 15.40 | 15.40 | 15.15 | 15.32 | 42,132 | -0.08(-0.53%) |
Mar 24, 2006 | 15.40 | 15.44 | 15.30 | 15.41 | 42,339 | +0.06(+0.38%) |
Mar 23, 2006 | 15.25 | 15.35 | 15.20 | 15.35 | 33,664 | +0.07(+0.48%) |
Mar 22, 2006 | 15.18 | 15.45 | 15.13 | 15.28 | 94,178 | +0.17(+1.12%) |
Mar 21, 2006 | 15.09 | 15.45 | 15.09 | 15.11 | 103,885 | -0.00(-0.03%) |
Mar 20, 2006 | 15.28 | 15.32 | 15.08 | 15.11 | 30,566 | -0.17(-1.14%) |
Mar 17, 2006 | 15.25 | 15.30 | 15.13 | 15.29 | 120,202 | +0.06(+0.38%) |
Mar 16, 2006 | 15.22 | 15.26 | 15.15 | 15.23 | 25,196 | +0.05(+0.35%) |
Mar 15, 2006 | 15.01 | 15.17 | 14.97 | 15.17 | 30,153 | +0.17(+1.16%) |
Mar 14, 2006 | 14.94 | 15.01 | 14.88 | 15.00 | 39,034 | +0.16(+1.08%) |
Mar 13, 2006 | 14.86 | 15.00 | 14.77 | 14.84 | 51,013 | -0.01(-0.10%) |
Mar 10, 2006 | 14.55 | 14.85 | 14.54 | 14.85 | 54,731 | +0.30(+2.10%) |
Mar 09, 2006 | 14.72 | 14.79 | 14.54 | 14.55 | 45,024 | -0.08(-0.53%) |
Mar 08, 2006 | 14.61 | 14.64 | 14.55 | 14.63 | 42,339 | +0.01(+0.10%) |
Mar 07, 2006 | 14.81 | 14.84 | 14.53 | 14.61 | 68,155 | -0.19(-1.31%) |
Mar 06, 2006 | 14.91 | 14.91 | 14.76 | 14.81 | 90,461 | -0.12(-0.78%) |
Mar 03, 2006 | 15.08 | 15.15 | 14.92 | 14.92 | 65,883 | -0.20(-1.34%) |
Mar 02, 2006 | 15.20 | 15.28 | 15.02 | 15.13 | 72,079 | -0.03(-0.19%) |
Mar 01, 2006 | 15.11 | 15.21 | 14.89 | 15.15 | 60,307 | +0.04(+0.29%) |
Feb 28, 2006 | 15.44 | 15.37 | 15.04 | 15.11 | 290,798 | -0.32(-2.10%) |
Feb 27, 2006 | 15.32 | 15.52 | 15.18 | 15.44 | 80,547 | +0.05(+0.35%) |
Feb 24, 2006 | 15.38 | 15.45 | 15.32 | 15.38 | 34,284 | -0.07(-0.44%) |
Feb 23, 2006 | 15.45 | 15.61 | 15.42 | 15.45 | 83,232 | +0.03(+0.19%) |
Feb 22, 2006 | 15.11 | 15.61 | 15.06 | 15.42 | 71,460 | +0.41(+2.74%) |
Feb 21, 2006 | 15.00 | 15.13 | 14.98 | 15.01 | 241,230 | +0.05(+0.32%) |
Feb 17, 2006 | 15.08 | 15.09 | 14.81 | 14.96 | 76,830 | -0.12(-0.77%) |
Feb 16, 2006 | 14.90 | 15.08 | 14.90 | 15.08 | 149,942 | +0.23(+1.53%) |
Feb 15, 2006 | 14.99 | 15.00 | 14.72 | 14.85 | 57,829 | -0.13(-0.84%) |
Feb 14, 2006 | 14.55 | 14.99 | 14.54 | 14.98 | 79,721 | +0.37(+2.55%) |
Feb 13, 2006 | 14.53 | 14.74 | 14.51 | 14.60 | 36,349 | +0.00(+0.03%) |
Feb 10, 2006 | 14.55 | 14.65 | 14.49 | 14.60 | 31,599 | +0.08(+0.57%) |
Feb 09, 2006 | 14.43 | 14.53 | 14.43 | 14.52 | 100,168 | -0.03(-0.23%) |
Feb 08, 2006 | 14.48 | 14.60 | 14.38 | 14.55 | 36,349 | +0.05(+0.33%) |
Feb 07, 2006 | 14.48 | 14.53 | 14.40 | 14.50 | 77,862 | -0.02(-0.13%) |
Feb 06, 2006 | 14.33 | 14.53 | 14.28 | 14.52 | 96,863 | +0.12(+0.81%) |
Feb 03, 2006 | 14.43 | 14.52 | 14.38 | 14.40 | 64,644 | -0.03(-0.23%) |
Feb 02, 2006 | 14.50 | 14.50 | 14.23 | 14.44 | 43,784 | -0.06(-0.40%) |
Feb 01, 2006 | 14.43 | 14.52 | 14.41 | 14.50 | 68,362 | +0.02(+0.13%) |
Jan 31, 2006 | 14.33 | 14.53 | 14.25 | 14.48 | 64,644 | +0.07(+0.50%) |
Jan 30, 2006 | 14.53 | 14.53 | 14.39 | 14.40 | 38,415 | -0.17(-1.16%) |
Jan 27, 2006 | 14.50 | 14.60 | 14.47 | 14.57 | 42,958 | +0.08(+0.57%) |
Jan 26, 2006 | 14.57 | 14.58 | 14.47 | 14.49 | 67,329 | -0.10(-0.70%) |
Jan 25, 2006 | 14.65 | 14.67 | 14.56 | 14.59 | 53,905 | -0.11(-0.72%) |
Jan 24, 2006 | 14.86 | 14.99 | 14.70 | 14.70 | 64,851 | -0.12(-0.78%) |
Jan 23, 2006 | 14.77 | 14.89 | 14.74 | 14.82 | 34,490 | +0.05(+0.33%) |
Jan 20, 2006 | 15.00 | 15.00 | 14.72 | 14.77 | 51,633 | -0.18(-1.23%) |
Jan 19, 2006 | 14.77 | 15.05 | 14.72 | 14.95 | 19,001 | +0.23(+1.58%) |
Jan 18, 2006 | 14.80 | 14.82 | 14.65 | 14.72 | 14,663 | -0.08(-0.56%) |
Jan 17, 2006 | 14.77 | 14.92 | 14.60 | 14.80 | 29,121 | -0.05(-0.36%) |
Jan 13, 2006 | 14.84 | 15.14 | 14.82 | 14.85 | 33,664 | -0.03(-0.19%) |
Jan 12, 2006 | 15.07 | 15.07 | 14.88 | 14.88 | 17,761 | -0.21(-1.38%) |
Jan 11, 2006 | 14.81 | 15.11 | 14.67 | 15.09 | 77,036 | +0.26(+1.76%) |
Jan 10, 2006 | 14.66 | 14.89 | 14.65 | 14.83 | 44,611 | +0.12(+0.82%) |
Jan 09, 2006 | 14.72 | 14.72 | 14.66 | 14.71 | 22,925 | -0.01(-0.07%) |
Jan 06, 2006 | 14.57 | 14.74 | 14.57 | 14.72 | 37,795 | +0.15(+1.03%) |
Jan 05, 2006 | 14.48 | 14.57 | 14.45 | 14.57 | 43,784 | +0.19(+1.35%) |
Jan 04, 2006 | 14.46 | 14.46 | 14.28 | 14.38 | 37,588 | -0.13(-0.90%) |