Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 14.70 | 15.16 | 14.69 | 15.12 | 2,561,452 | +0.42(+2.85%) |
Jun 29, 2006 | 14.56 | 14.76 | 14.51 | 14.70 | 1,291,282 | +0.17(+1.20%) |
Jun 28, 2006 | 14.31 | 14.54 | 14.31 | 14.53 | 997,750 | +0.04(+0.27%) |
Jun 27, 2006 | 14.56 | 14.64 | 14.45 | 14.49 | 1,205,025 | -0.07(-0.51%) |
Jun 26, 2006 | 14.49 | 14.71 | 14.43 | 14.56 | 1,306,217 | +0.13(+0.89%) |
Jun 23, 2006 | 14.61 | 14.61 | 14.39 | 14.43 | 974,062 | -0.16(-1.12%) |
Jun 22, 2006 | 14.67 | 14.76 | 14.55 | 14.60 | 659,674 | -0.10(-0.71%) |
Jun 21, 2006 | 14.51 | 14.71 | 14.47 | 14.70 | 967,625 | +0.19(+1.34%) |
Jun 20, 2006 | 14.52 | 14.56 | 14.41 | 14.51 | 749,793 | +0.00(+0.00%) |
Jun 19, 2006 | 14.66 | 14.70 | 14.45 | 14.51 | 1,204,510 | -0.18(-1.22%) |
Jun 16, 2006 | 14.66 | 14.70 | 14.46 | 14.68 | 1,139,109 | +0.02(+0.16%) |
Jun 15, 2006 | 14.43 | 14.73 | 14.31 | 14.66 | 2,257,105 | +0.32(+2.25%) |
Jun 14, 2006 | 14.29 | 14.42 | 14.25 | 14.34 | 1,550,311 | +0.01(+0.08%) |
Jun 13, 2006 | 14.48 | 14.61 | 14.24 | 14.33 | 708,338 | -0.16(-1.07%) |
Jun 12, 2006 | 14.65 | 14.65 | 14.44 | 14.48 | 1,097,397 | -0.15(-1.01%) |
Jun 09, 2006 | 14.57 | 14.72 | 14.49 | 14.63 | 2,034,124 | +0.06(+0.43%) |
Jun 08, 2006 | 14.66 | 14.69 | 14.32 | 14.57 | 2,680,924 | -0.17(-1.13%) |
Jun 07, 2006 | 14.73 | 14.89 | 14.66 | 14.73 | 468,621 | -0.05(-0.32%) |
Jun 06, 2006 | 15.03 | 15.05 | 14.71 | 14.78 | 730,482 | -0.27(-1.81%) |
Jun 05, 2006 | 14.69 | 15.13 | 14.67 | 15.05 | 1,753,724 | +0.28(+1.92%) |
Jun 02, 2006 | 14.60 | 14.81 | 14.53 | 14.77 | 1,224,852 | +0.17(+1.14%) |
Jun 01, 2006 | 14.56 | 14.77 | 14.55 | 14.60 | 765,500 | +0.07(+0.51%) |
May 31, 2006 | 14.48 | 14.58 | 14.36 | 14.53 | 998,008 | +0.12(+0.84%) |
May 30, 2006 | 14.55 | 14.66 | 14.39 | 14.41 | 1,439,336 | -0.14(-0.96%) |
May 26, 2006 | 14.56 | 14.75 | 14.51 | 14.55 | 1,121,085 | +0.01(+0.05%) |
May 25, 2006 | 14.10 | 14.56 | 14.04 | 14.54 | 1,157,648 | +0.50(+3.57%) |
May 24, 2006 | 14.12 | 14.29 | 13.90 | 14.04 | 680,530 | -0.08(-0.58%) |
May 23, 2006 | 14.27 | 14.36 | 14.11 | 14.12 | 1,123,660 | -0.06(-0.41%) |
May 22, 2006 | 14.25 | 14.33 | 14.04 | 14.18 | 801,033 | -0.07(-0.49%) |
May 19, 2006 | 14.30 | 14.53 | 14.15 | 14.25 | 1,619,832 | -0.08(-0.54%) |
May 18, 2006 | 14.33 | 14.47 | 14.02 | 14.33 | 2,407,991 | +0.00(+0.00%) |
May 17, 2006 | 14.69 | 14.69 | 14.29 | 14.33 | 1,058,517 | -0.36(-2.46%) |
May 16, 2006 | 14.90 | 14.98 | 14.64 | 14.69 | 1,218,414 | -0.18(-1.23%) |
May 15, 2006 | 14.62 | 14.99 | 14.57 | 14.87 | 853,559 | -0.04(-0.23%) |
May 12, 2006 | 14.89 | 15.00 | 14.71 | 14.91 | 921,020 | -0.04(-0.26%) |
May 11, 2006 | 15.34 | 15.40 | 14.93 | 14.94 | 1,083,235 | -0.49(-3.17%) |
May 10, 2006 | 15.37 | 15.53 | 15.26 | 15.43 | 871,583 | +0.02(+0.10%) |
May 09, 2006 | 15.41 | 15.47 | 15.26 | 15.42 | 821,631 | -0.02(-0.10%) |
May 08, 2006 | 15.18 | 15.49 | 15.13 | 15.43 | 568,267 | +0.19(+1.25%) |
May 05, 2006 | 15.31 | 15.41 | 15.20 | 15.24 | 1,236,438 | +0.03(+0.18%) |
May 04, 2006 | 15.12 | 15.30 | 15.04 | 15.22 | 702,159 | +0.10(+0.67%) |
May 03, 2006 | 14.92 | 15.15 | 14.84 | 15.12 | 972,775 | +0.23(+1.51%) |
May 02, 2006 | 15.05 | 15.05 | 14.54 | 14.89 | 2,763,577 | -0.45(-2.91%) |
May 01, 2006 | 15.63 | 15.73 | 15.32 | 15.34 | 872,356 | -0.19(-1.25%) |
Apr 28, 2006 | 15.37 | 15.65 | 15.32 | 15.53 | 771,937 | +0.09(+0.55%) |
Apr 27, 2006 | 15.15 | 15.52 | 15.07 | 15.45 | 1,122,115 | +0.18(+1.20%) |
Apr 26, 2006 | 15.33 | 15.52 | 15.22 | 15.26 | 888,577 | -0.12(-0.81%) |
Apr 25, 2006 | 15.39 | 15.48 | 15.32 | 15.39 | 842,745 | -0.00(-0.02%) |
Apr 24, 2006 | 15.28 | 15.43 | 15.27 | 15.39 | 1,170,522 | +0.01(+0.08%) |
Apr 21, 2006 | 15.36 | 15.52 | 15.34 | 15.38 | 874,673 | +0.09(+0.56%) |
Apr 20, 2006 | 15.41 | 15.41 | 15.15 | 15.29 | 1,693,988 | -0.12(-0.76%) |
Apr 19, 2006 | 15.29 | 15.53 | 15.26 | 15.41 | 976,379 | +0.13(+0.84%) |
Apr 18, 2006 | 14.93 | 15.37 | 14.92 | 15.28 | 702,931 | +0.37(+2.45%) |
Apr 17, 2006 | 14.95 | 15.12 | 14.90 | 14.92 | 651,177 | -0.07(-0.49%) |
Apr 13, 2006 | 15.20 | 15.20 | 14.89 | 14.99 | 617,961 | -0.21(-1.35%) |
Apr 12, 2006 | 15.12 | 15.26 | 15.09 | 15.20 | 1,108,726 | +0.06(+0.41%) |
Apr 11, 2006 | 15.36 | 15.40 | 15.13 | 15.13 | 1,160,995 | -0.22(-1.42%) |
Apr 10, 2006 | 15.48 | 15.49 | 15.26 | 15.35 | 1,055,427 | -0.13(-0.85%) |
Apr 07, 2006 | 15.78 | 15.85 | 15.48 | 15.48 | 1,028,906 | -0.34(-2.14%) |
Apr 06, 2006 | 16.39 | 16.39 | 15.82 | 15.82 | 850,470 | -0.19(-1.21%) |
Apr 05, 2006 | 16.02 | 16.26 | 15.99 | 16.02 | 556,423 | -0.02(-0.15%) |
Apr 04, 2006 | 16.05 | 16.14 | 15.89 | 16.04 | 620,021 | -0.12(-0.72%) |
Apr 03, 2006 | 16.49 | 16.50 | 16.13 | 16.16 | 836,823 | -0.33(-2.00%) |
Mar 31, 2006 | 16.32 | 16.51 | 16.22 | 16.49 | 844,290 | +0.10(+0.62%) |
Mar 30, 2006 | 16.74 | 16.74 | 16.35 | 16.39 | 598,393 | -0.36(-2.13%) |
Mar 29, 2006 | 16.56 | 16.85 | 16.56 | 16.74 | 724,817 | +0.07(+0.44%) |
Mar 28, 2006 | 16.41 | 16.78 | 16.21 | 16.67 | 1,258,839 | +0.21(+1.30%) |
Mar 27, 2006 | 16.70 | 16.71 | 16.39 | 16.46 | 477,375 | -0.17(-1.00%) |
Mar 24, 2006 | 16.74 | 16.74 | 16.57 | 16.62 | 541,489 | -0.18(-1.06%) |
Mar 23, 2006 | 16.69 | 16.81 | 16.60 | 16.80 | 608,435 | +0.07(+0.42%) |
Mar 22, 2006 | 16.51 | 16.73 | 16.45 | 16.73 | 759,578 | +0.18(+1.10%) |
Mar 21, 2006 | 16.79 | 16.81 | 16.51 | 16.55 | 723,787 | -0.24(-1.46%) |
Mar 20, 2006 | 16.98 | 17.03 | 16.72 | 16.79 | 691,087 | -0.19(-1.12%) |
Mar 17, 2006 | 17.15 | 17.19 | 16.94 | 16.98 | 1,310,594 | -0.12(-0.68%) |
Mar 16, 2006 | 16.90 | 17.20 | 16.86 | 17.10 | 972,775 | +0.22(+1.29%) |
Mar 15, 2006 | 16.51 | 16.91 | 16.51 | 16.88 | 1,005,218 | +0.35(+2.11%) |
Mar 14, 2006 | 16.43 | 16.56 | 16.30 | 16.53 | 464,243 | +0.04(+0.26%) |
Mar 13, 2006 | 16.49 | 16.62 | 16.37 | 16.49 | 757,518 | -0.04(-0.26%) |
Mar 10, 2006 | 16.38 | 16.53 | 16.25 | 16.53 | 524,752 | +0.15(+0.90%) |
Mar 09, 2006 | 16.28 | 16.49 | 16.22 | 16.39 | 639,075 | +0.12(+0.72%) |
Mar 08, 2006 | 16.15 | 16.27 | 15.88 | 16.27 | 937,499 | +0.02(+0.14%) |
Mar 07, 2006 | 16.55 | 16.55 | 16.21 | 16.25 | 782,751 | -0.25(-1.51%) |
Mar 06, 2006 | 16.11 | 16.53 | 16.09 | 16.49 | 997,750 | +0.34(+2.09%) |
Mar 03, 2006 | 16.41 | 16.42 | 16.12 | 16.16 | 677,440 | -0.32(-1.96%) |
Mar 02, 2006 | 16.64 | 16.64 | 16.40 | 16.48 | 829,098 | -0.16(-0.98%) |
Mar 01, 2006 | 16.62 | 16.66 | 16.47 | 16.64 | 355,843 | +0.10(+0.59%) |
Feb 28, 2006 | 16.70 | 16.73 | 16.48 | 16.54 | 825,236 | -0.15(-0.91%) |
Feb 27, 2006 | 16.70 | 16.83 | 16.51 | 16.70 | 604,830 | -0.02(-0.14%) |
Feb 24, 2006 | 16.76 | 16.80 | 16.66 | 16.72 | 997,750 | -0.04(-0.25%) |
Feb 23, 2006 | 16.97 | 16.97 | 16.61 | 16.76 | 694,949 | -0.17(-1.01%) |
Feb 22, 2006 | 16.65 | 16.94 | 16.60 | 16.93 | 1,547,737 | +0.29(+1.73%) |
Feb 21, 2006 | 16.42 | 16.66 | 16.32 | 16.65 | 1,175,930 | +0.21(+1.30%) |
Feb 17, 2006 | 16.18 | 16.48 | 16.06 | 16.43 | 1,097,654 | +0.30(+1.83%) |
Feb 16, 2006 | 15.97 | 16.20 | 15.94 | 16.14 | 1,224,079 | +0.16(+0.97%) |
Feb 15, 2006 | 15.88 | 16.06 | 15.85 | 15.98 | 871,583 | +0.06(+0.37%) |
Feb 14, 2006 | 15.89 | 15.99 | 15.75 | 15.92 | 903,254 | +0.00(+0.00%) |
Feb 13, 2006 | 16.00 | 16.11 | 15.88 | 15.92 | 795,883 | -0.02(-0.12%) |
Feb 10, 2006 | 16.12 | 16.17 | 15.67 | 15.94 | 1,373,677 | -0.17(-1.06%) |
Feb 09, 2006 | 16.20 | 16.35 | 15.99 | 16.11 | 1,747,029 | -0.21(-1.28%) |
Feb 08, 2006 | 16.40 | 16.42 | 16.18 | 16.32 | 749,278 | -0.10(-0.64%) |
Feb 07, 2006 | 16.47 | 16.60 | 16.33 | 16.43 | 876,990 | -0.04(-0.24%) |
Feb 06, 2006 | 16.47 | 16.52 | 16.40 | 16.47 | 355,843 | -0.02(-0.09%) |
Feb 03, 2006 | 16.51 | 16.56 | 16.18 | 16.48 | 796,140 | -0.11(-0.68%) |
Feb 02, 2006 | 16.47 | 16.63 | 16.37 | 16.60 | 1,676,221 | +0.17(+1.02%) |
Feb 01, 2006 | 16.40 | 16.60 | 16.34 | 16.43 | 2,126,561 | -0.01(-0.05%) |
Jan 31, 2006 | 16.43 | 16.49 | 16.31 | 16.44 | 708,853 | +0.00(+0.02%) |
Jan 30, 2006 | 16.40 | 16.46 | 16.25 | 16.43 | 514,453 | +0.05(+0.28%) |
Jan 27, 2006 | 16.21 | 16.47 | 16.17 | 16.39 | 866,434 | +0.19(+1.18%) |
Jan 26, 2006 | 16.26 | 16.30 | 16.13 | 16.20 | 969,427 | +0.04(+0.22%) |
Jan 25, 2006 | 16.27 | 16.33 | 16.15 | 16.16 | 631,093 | -0.16(-0.98%) |
Jan 24, 2006 | 16.30 | 16.52 | 16.28 | 16.32 | 742,069 | +0.01(+0.07%) |
Jan 23, 2006 | 16.29 | 16.39 | 16.23 | 16.31 | 279,370 | +0.02(+0.10%) |
Jan 20, 2006 | 16.40 | 16.40 | 16.19 | 16.29 | 957,840 | -0.03(-0.17%) |
Jan 19, 2006 | 15.92 | 16.32 | 15.88 | 16.32 | 508,788 | +0.38(+2.41%) |
Jan 18, 2006 | 15.85 | 15.95 | 15.80 | 15.94 | 603,285 | +0.09(+0.56%) |
Jan 17, 2006 | 15.93 | 15.93 | 15.71 | 15.85 | 740,781 | -0.08(-0.49%) |
Jan 13, 2006 | 16.33 | 16.33 | 15.88 | 15.92 | 2,250,153 | -0.39(-2.40%) |
Jan 12, 2006 | 16.34 | 16.35 | 16.17 | 16.32 | 596,848 | -0.03(-0.17%) |
Jan 11, 2006 | 16.47 | 16.49 | 16.28 | 16.34 | 638,818 | -0.12(-0.75%) |
Jan 10, 2006 | 16.12 | 16.60 | 16.05 | 16.47 | 1,769,430 | +0.31(+1.90%) |
Jan 09, 2006 | 15.85 | 16.16 | 15.77 | 16.16 | 474,285 | +0.35(+2.24%) |
Jan 06, 2006 | 15.94 | 15.94 | 15.64 | 15.81 | 914,326 | -0.03(-0.22%) |
Jan 05, 2006 | 15.71 | 15.92 | 15.66 | 15.84 | 1,268,881 | +0.19(+1.22%) |
Jan 04, 2006 | 15.79 | 15.79 | 15.64 | 15.65 | 1,123,403 | -0.16(-1.03%) |
Jan 03, 2006 | 15.31 | 15.90 | 15.27 | 15.81 | 759,578 | +0.47(+3.06%) |
Dec 30, 2005 | 15.42 | 15.47 | 15.34 | 15.34 | 811,589 | -0.16(-1.03%) |
Dec 29, 2005 | 15.70 | 15.83 | 15.50 | 15.50 | 771,422 | -0.21(-1.33%) |
Dec 28, 2005 | 15.77 | 15.93 | 15.63 | 15.71 | 925,912 | -0.21(-1.29%) |
Dec 27, 2005 | 15.87 | 16.03 | 15.79 | 15.92 | 758,548 | -0.02(-0.12%) |
Dec 23, 2005 | 15.88 | 16.01 | 15.87 | 15.94 | 436,178 | +0.05(+0.34%) |
Dec 22, 2005 | 15.64 | 15.88 | 15.44 | 15.88 | 698,811 | +0.19(+1.21%) |
Dec 21, 2005 | 15.60 | 15.74 | 15.57 | 15.69 | 494,627 | +0.15(+0.97%) |
Dec 20, 2005 | 15.57 | 15.68 | 15.39 | 15.54 | 791,506 | -0.08(-0.52%) |
Dec 19, 2005 | 15.81 | 15.83 | 15.60 | 15.62 | 685,937 | -0.12(-0.76%) |
Dec 16, 2005 | 15.81 | 15.88 | 15.73 | 15.74 | 453,172 | +0.02(+0.10%) |
Dec 15, 2005 | 15.88 | 15.96 | 15.65 | 15.73 | 582,944 | -0.19(-1.17%) |
Dec 14, 2005 | 15.67 | 15.92 | 15.66 | 15.92 | 437,980 | +0.18(+1.16%) |
Dec 13, 2005 | 15.72 | 15.86 | 15.68 | 15.73 | 727,650 | -0.05(-0.30%) |
Dec 12, 2005 | 15.73 | 15.84 | 15.66 | 15.78 | 412,489 | +0.05(+0.32%) |
Dec 09, 2005 | 15.73 | 15.80 | 15.66 | 15.73 | 604,572 | +0.05(+0.30%) |
Dec 08, 2005 | 15.57 | 15.79 | 15.57 | 15.68 | 685,680 | +0.17(+1.13%) |
Dec 07, 2005 | 15.55 | 15.57 | 15.37 | 15.51 | 966,852 | -0.05(-0.35%) |
Dec 06, 2005 | 15.72 | 15.74 | 15.55 | 15.56 | 816,224 | -0.12(-0.79%) |
Dec 05, 2005 | 15.92 | 15.94 | 15.54 | 15.69 | 775,284 | -0.14(-0.88%) |
Dec 02, 2005 | 15.90 | 15.93 | 15.75 | 15.83 | 783,009 | -0.12(-0.76%) |
Dec 01, 2005 | 15.71 | 15.98 | 15.70 | 15.95 | 730,739 | +0.31(+2.01%) |
Nov 30, 2005 | 15.68 | 15.76 | 15.57 | 15.63 | 1,317,546 | -0.08(-0.49%) |
Nov 29, 2005 | 15.88 | 15.88 | 15.63 | 15.71 | 990,026 | -0.10(-0.61%) |
Nov 28, 2005 | 15.54 | 15.99 | 15.45 | 15.81 | 1,771,748 | -0.41(-2.52%) |
Nov 25, 2005 | 16.21 | 16.24 | 16.09 | 16.21 | 129,772 | -0.05(-0.31%) |
Nov 23, 2005 | 16.16 | 16.37 | 16.16 | 16.27 | 714,003 | +0.07(+0.46%) |
Nov 22, 2005 | 16.09 | 16.21 | 15.93 | 16.19 | 484,585 | +0.07(+0.41%) |
Nov 21, 2005 | 15.92 | 16.15 | 15.89 | 16.13 | 652,722 | +0.23(+1.47%) |
Nov 18, 2005 | 15.79 | 15.90 | 15.71 | 15.89 | 655,812 | +0.09(+0.54%) |
Nov 17, 2005 | 15.59 | 15.83 | 15.57 | 15.81 | 665,081 | +0.21(+1.37%) |
Nov 16, 2005 | 15.52 | 15.60 | 15.47 | 15.59 | 414,291 | +0.12(+0.78%) |
Nov 15, 2005 | 15.65 | 15.71 | 15.46 | 15.47 | 1,040,493 | -0.20(-1.26%) |
Nov 14, 2005 | 15.73 | 15.75 | 15.63 | 15.67 | 474,800 | +0.01(+0.05%) |
Nov 11, 2005 | 15.73 | 15.76 | 15.57 | 15.66 | 463,728 | -0.03(-0.17%) |
Nov 10, 2005 | 15.33 | 15.71 | 15.22 | 15.69 | 871,068 | +0.42(+2.77%) |
Nov 09, 2005 | 15.11 | 15.43 | 15.06 | 15.27 | 852,529 | +0.12(+0.77%) |
Nov 08, 2005 | 15.01 | 15.21 | 14.90 | 15.15 | 1,340,719 | +0.04(+0.28%) |
Nov 07, 2005 | 15.05 | 15.17 | 14.89 | 15.11 | 987,194 | +0.28(+1.89%) |
Nov 04, 2005 | 15.02 | 15.03 | 14.70 | 14.83 | 832,188 | -0.09(-0.62%) |
Nov 03, 2005 | 15.05 | 15.28 | 14.89 | 14.92 | 1,494,437 | +0.16(+1.11%) |
Nov 02, 2005 | 14.36 | 14.76 | 14.26 | 14.76 | 1,115,421 | +0.53(+3.71%) |
Nov 01, 2005 | 14.50 | 14.50 | 14.20 | 14.23 | 1,354,366 | -0.28(-1.90%) |
Oct 31, 2005 | 14.44 | 14.63 | 14.35 | 14.51 | 1,142,199 | +0.07(+0.48%) |
Oct 28, 2005 | 14.31 | 14.48 | 14.16 | 14.44 | 2,112,914 | +0.22(+1.56%) |
Oct 27, 2005 | 14.36 | 14.48 | 14.06 | 14.21 | 1,119,541 | -0.15(-1.03%) |
Oct 26, 2005 | 14.58 | 14.64 | 14.34 | 14.36 | 641,135 | -0.28(-1.91%) |
Oct 25, 2005 | 14.68 | 14.72 | 14.51 | 14.64 | 808,500 | -0.08(-0.53%) |
Oct 24, 2005 | 14.58 | 14.86 | 14.49 | 14.72 | 899,134 | +0.24(+1.64%) |
Oct 21, 2005 | 14.40 | 14.52 | 14.31 | 14.48 | 698,296 | +0.18(+1.28%) |
Oct 20, 2005 | 14.44 | 14.64 | 14.25 | 14.30 | 1,044,613 | -0.22(-1.52%) |
Oct 19, 2005 | 14.29 | 14.52 | 14.07 | 14.52 | 1,022,469 | +0.16(+1.14%) |
Oct 18, 2005 | 14.58 | 14.65 | 14.33 | 14.36 | 1,045,128 | -0.16(-1.07%) |
Oct 17, 2005 | 14.40 | 14.51 | 14.26 | 14.51 | 1,085,038 | +0.13(+0.92%) |
Oct 14, 2005 | 14.20 | 14.40 | 14.03 | 14.38 | 1,233,863 | +0.36(+2.58%) |
Oct 13, 2005 | 13.94 | 14.09 | 13.81 | 14.02 | 977,152 | +0.12(+0.87%) |
Oct 12, 2005 | 13.98 | 14.02 | 13.65 | 13.90 | 2,635,865 | -0.28(-1.94%) |
Oct 11, 2005 | 14.37 | 14.46 | 14.17 | 14.18 | 1,095,594 | -0.19(-1.30%) |
Oct 10, 2005 | 14.94 | 14.94 | 14.33 | 14.36 | 1,622,150 | -0.21(-1.44%) |
Oct 07, 2005 | 14.67 | 14.82 | 14.49 | 14.57 | 882,655 | -0.16(-1.05%) |
Oct 06, 2005 | 14.98 | 15.08 | 14.55 | 14.73 | 768,075 | -0.25(-1.66%) |
Oct 05, 2005 | 15.29 | 15.29 | 14.86 | 14.98 | 1,447,833 | -0.32(-2.11%) |
Oct 04, 2005 | 15.83 | 15.83 | 15.30 | 15.30 | 1,197,558 | -0.55(-3.46%) |
Oct 03, 2005 | 15.99 | 16.08 | 15.72 | 15.85 | 1,141,684 | -0.07(-0.46%) |
Sep 30, 2005 | 15.67 | 16.01 | 15.67 | 15.92 | 1,198,073 | +0.21(+1.33%) |
Sep 29, 2005 | 15.48 | 15.81 | 15.43 | 15.71 | 1,339,689 | +0.26(+1.71%) |
Sep 28, 2005 | 15.53 | 15.66 | 15.26 | 15.45 | 1,376,767 | -0.12(-0.77%) |
Sep 27, 2005 | 15.60 | 15.70 | 15.46 | 15.57 | 811,589 | -0.10(-0.64%) |
Sep 26, 2005 | 15.72 | 15.73 | 15.60 | 15.67 | 750,308 | +0.02(+0.15%) |
Sep 23, 2005 | 15.64 | 15.78 | 15.46 | 15.64 | 1,425,174 | -0.05(-0.30%) |
Sep 22, 2005 | 15.78 | 15.88 | 15.38 | 15.69 | 925,655 | -0.09(-0.57%) |
Sep 21, 2005 | 16.34 | 16.34 | 15.75 | 15.78 | 540,459 | -0.50(-3.08%) |
Sep 20, 2005 | 16.37 | 16.47 | 16.20 | 16.28 | 579,854 | -0.09(-0.55%) |
Sep 19, 2005 | 16.56 | 16.56 | 16.27 | 16.37 | 740,009 | -0.09(-0.57%) |
Sep 16, 2005 | 16.72 | 16.74 | 16.42 | 16.46 | 470,938 | -0.24(-1.42%) |
Sep 15, 2005 | 16.57 | 16.78 | 16.57 | 16.70 | 432,058 | +0.10(+0.58%) |
Sep 14, 2005 | 16.80 | 16.87 | 16.54 | 16.60 | 659,159 | -0.20(-1.18%) |
Sep 13, 2005 | 16.78 | 16.86 | 16.61 | 16.80 | 788,416 | -0.08(-0.46%) |
Sep 12, 2005 | 16.72 | 16.93 | 16.68 | 16.88 | 1,023,241 | +0.16(+0.95%) |
Sep 09, 2005 | 16.65 | 16.78 | 16.63 | 16.72 | 505,441 | +0.01(+0.07%) |
Sep 08, 2005 | 16.74 | 16.81 | 16.62 | 16.71 | 594,530 | -0.03(-0.19%) |
Sep 07, 2005 | 16.83 | 16.83 | 16.51 | 16.74 | 983,074 | -0.09(-0.53%) |
Sep 06, 2005 | 16.40 | 16.83 | 16.40 | 16.83 | 808,500 | +0.40(+2.46%) |
Sep 02, 2005 | 16.48 | 16.52 | 16.34 | 16.42 | 675,895 | -0.05(-0.33%) |
Sep 01, 2005 | 16.44 | 16.70 | 16.34 | 16.48 | 878,278 | +0.00(+0.02%) |
Aug 31, 2005 | 16.00 | 16.51 | 16.00 | 16.47 | 931,577 | +0.42(+2.64%) |
Aug 30, 2005 | 15.91 | 16.19 | 15.91 | 16.05 | 968,655 | -0.01(-0.07%) |
Aug 29, 2005 | 16.27 | 16.27 | 15.95 | 16.06 | 897,847 | -0.19(-1.17%) |
Aug 26, 2005 | 16.54 | 16.56 | 16.22 | 16.25 | 797,685 | -0.21(-1.27%) |
Aug 25, 2005 | 16.43 | 16.52 | 16.25 | 16.46 | 444,932 | +0.09(+0.55%) |
Aug 24, 2005 | 16.26 | 16.46 | 16.25 | 16.37 | 704,476 | +0.19(+1.18%) |
Aug 23, 2005 | 16.06 | 16.23 | 16.05 | 16.18 | 345,028 | +0.06(+0.36%) |
Aug 22, 2005 | 15.98 | 16.21 | 15.98 | 16.13 | 599,938 | +0.07(+0.41%) |
Aug 19, 2005 | 16.28 | 16.28 | 16.00 | 16.06 | 1,171,037 | -0.15(-0.91%) |
Aug 18, 2005 | 16.31 | 16.37 | 16.15 | 16.21 | 656,584 | -0.10(-0.64%) |
Aug 17, 2005 | 16.47 | 16.49 | 16.23 | 16.31 | 622,854 | -0.23(-1.41%) |
Aug 16, 2005 | 16.51 | 16.68 | 16.43 | 16.54 | 485,100 | +0.04(+0.24%) |
Aug 15, 2005 | 16.41 | 16.64 | 16.36 | 16.51 | 725,075 | +0.12(+0.71%) |
Aug 12, 2005 | 16.20 | 16.45 | 16.12 | 16.39 | 1,200,906 | +0.10(+0.60%) |
Aug 11, 2005 | 16.13 | 16.36 | 16.05 | 16.29 | 828,068 | +0.16(+1.01%) |
Aug 10, 2005 | 16.00 | 16.35 | 15.94 | 16.13 | 1,375,480 | +0.22(+1.37%) |
Aug 09, 2005 | 15.83 | 16.02 | 15.67 | 15.91 | 2,801,684 | +0.11(+0.69%) |
Aug 08, 2005 | 16.51 | 16.52 | 15.67 | 15.80 | 1,756,814 | -0.81(-4.86%) |
Aug 05, 2005 | 17.20 | 17.21 | 16.20 | 16.61 | 1,690,898 | -0.92(-5.25%) |
Aug 04, 2005 | 17.87 | 17.87 | 17.53 | 17.53 | 1,221,762 | -0.56(-3.09%) |
Aug 03, 2005 | 18.15 | 18.18 | 17.87 | 18.09 | 485,872 | -0.06(-0.34%) |
Aug 02, 2005 | 17.85 | 18.16 | 17.80 | 18.15 | 657,871 | +0.25(+1.39%) |
Aug 01, 2005 | 17.82 | 17.95 | 17.59 | 17.90 | 791,506 | +0.09(+0.48%) |
Jul 29, 2005 | 17.80 | 18.00 | 17.73 | 17.82 | 778,374 | +0.02(+0.11%) |
Jul 28, 2005 | 17.73 | 17.84 | 17.61 | 17.80 | 1,031,481 | +0.16(+0.88%) |
Jul 27, 2005 | 17.55 | 17.74 | 17.41 | 17.64 | 722,757 | +0.11(+0.62%) |
Jul 26, 2005 | 17.34 | 17.55 | 17.32 | 17.54 | 415,579 | +0.13(+0.76%) |
Jul 25, 2005 | 17.28 | 17.46 | 17.27 | 17.40 | 779,919 | +0.08(+0.47%) |
Jul 22, 2005 | 17.45 | 17.54 | 17.21 | 17.32 | 568,267 | -0.11(-0.62%) |
Jul 21, 2005 | 17.60 | 17.61 | 17.29 | 17.43 | 1,244,163 | -0.16(-0.93%) |
Jul 20, 2005 | 17.20 | 17.62 | 17.15 | 17.59 | 906,086 | +0.43(+2.51%) |
Jul 19, 2005 | 17.05 | 17.20 | 17.03 | 17.16 | 502,866 | +0.11(+0.66%) |
Jul 18, 2005 | 17.01 | 17.14 | 17.01 | 17.05 | 981,014 | -0.02(-0.11%) |
Jul 15, 2005 | 17.12 | 17.20 | 16.93 | 17.07 | 712,458 | +0.02(+0.11%) |
Jul 14, 2005 | 17.62 | 17.73 | 16.80 | 17.05 | 1,585,587 | -0.49(-2.79%) |
Jul 13, 2005 | 17.63 | 17.65 | 17.45 | 17.54 | 689,285 | -0.09(-0.53%) |
Jul 12, 2005 | 17.59 | 17.76 | 17.44 | 17.63 | 866,691 | -0.01(-0.07%) |
Jul 11, 2005 | 17.44 | 17.65 | 17.38 | 17.64 | 502,094 | +0.24(+1.41%) |
Jul 08, 2005 | 16.91 | 17.46 | 16.87 | 17.40 | 545,093 | +0.41(+2.40%) |
Jul 07, 2005 | 16.86 | 17.00 | 16.69 | 16.99 | 353,525 | +0.13(+0.76%) |
Jul 06, 2005 | 16.95 | 17.07 | 16.84 | 16.86 | 574,189 | -0.13(-0.75%) |
Jul 05, 2005 | 16.94 | 17.08 | 16.89 | 16.99 | 724,302 | +0.09(+0.51%) |