Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 15.50 | 15.61 | 15.47 | 15.55 | 430,296 | +0.03(+0.20%) |
Aug 30, 2006 | 15.40 | 15.52 | 15.36 | 15.52 | 285,903 | +0.14(+0.92%) |
Aug 29, 2006 | 15.43 | 15.43 | 15.23 | 15.37 | 735,329 | -0.03(-0.17%) |
Aug 28, 2006 | 15.18 | 15.45 | 15.14 | 15.40 | 379,719 | +0.19(+1.23%) |
Aug 25, 2006 | 15.18 | 15.33 | 15.17 | 15.21 | 355,086 | -0.03(-0.20%) |
Aug 24, 2006 | 15.25 | 15.26 | 15.14 | 15.24 | 882,081 | +0.04(+0.28%) |
Aug 23, 2006 | 15.42 | 15.45 | 15.19 | 15.20 | 620,287 | -0.28(-1.82%) |
Aug 22, 2006 | 15.21 | 15.49 | 15.18 | 15.49 | 806,871 | +0.18(+1.20%) |
Aug 21, 2006 | 15.26 | 15.31 | 15.14 | 15.30 | 640,203 | -0.03(-0.22%) |
Aug 18, 2006 | 15.08 | 15.34 | 14.99 | 15.34 | 3,168,784 | +0.24(+1.57%) |
Aug 17, 2006 | 14.92 | 15.10 | 14.87 | 15.10 | 745,812 | +0.19(+1.31%) |
Aug 16, 2006 | 14.94 | 15.04 | 14.85 | 14.91 | 722,227 | +0.00(+0.00%) |
Aug 15, 2006 | 14.90 | 14.98 | 14.83 | 14.91 | 451,785 | +0.13(+0.85%) |
Aug 14, 2006 | 14.48 | 14.88 | 14.47 | 14.78 | 773,328 | +0.37(+2.60%) |
Aug 11, 2006 | 14.50 | 14.54 | 14.33 | 14.41 | 613,735 | -0.17(-1.15%) |
Aug 10, 2006 | 14.39 | 14.60 | 14.24 | 14.57 | 741,619 | +0.13(+0.90%) |
Aug 09, 2006 | 14.52 | 14.57 | 14.39 | 14.44 | 826,001 | -0.03(-0.18%) |
Aug 08, 2006 | 14.89 | 14.89 | 14.44 | 14.47 | 1,247,649 | -0.37(-2.52%) |
Aug 07, 2006 | 14.98 | 15.00 | 14.81 | 14.84 | 1,004,985 | -0.19(-1.27%) |
Aug 04, 2006 | 14.83 | 15.07 | 14.83 | 15.03 | 768,086 | +0.34(+2.34%) |
Aug 03, 2006 | 14.71 | 14.88 | 14.68 | 14.69 | 908,025 | -0.11(-0.77%) |
Aug 02, 2006 | 14.95 | 14.97 | 14.76 | 14.81 | 439,992 | -0.05(-0.33%) |
Aug 01, 2006 | 14.94 | 14.94 | 14.70 | 14.86 | 731,137 | -0.09(-0.59%) |
Jul 31, 2006 | 15.12 | 15.14 | 14.87 | 14.94 | 348,272 | -0.26(-1.68%) |
Jul 28, 2006 | 15.08 | 15.20 | 14.94 | 15.20 | 559,228 | +0.22(+1.48%) |
Jul 27, 2006 | 15.41 | 15.41 | 14.95 | 14.98 | 831,242 | -0.34(-2.24%) |
Jul 26, 2006 | 15.25 | 15.34 | 15.15 | 15.32 | 661,692 | +0.15(+1.01%) |
Jul 25, 2006 | 15.15 | 15.23 | 15.05 | 15.17 | 404,876 | +0.04(+0.25%) |
Jul 24, 2006 | 14.96 | 15.13 | 14.94 | 15.13 | 525,422 | +0.18(+1.22%) |
Jul 21, 2006 | 15.04 | 15.12 | 14.79 | 14.95 | 969,346 | -0.09(-0.61%) |
Jul 20, 2006 | 15.09 | 15.13 | 14.99 | 15.04 | 700,738 | -0.05(-0.30%) |
Jul 19, 2006 | 14.94 | 15.24 | 14.84 | 15.08 | 973,801 | +0.25(+1.70%) |
Jul 18, 2006 | 14.82 | 14.93 | 14.61 | 14.83 | 1,500,010 | +0.02(+0.10%) |
Jul 17, 2006 | 14.73 | 14.86 | 14.68 | 14.82 | 1,481,666 | +0.03(+0.18%) |
Jul 14, 2006 | 15.07 | 15.09 | 14.75 | 14.79 | 1,365,051 | -0.28(-1.87%) |
Jul 13, 2006 | 15.21 | 15.21 | 15.03 | 15.07 | 1,507,871 | -0.23(-1.50%) |
Jul 12, 2006 | 15.23 | 15.32 | 15.16 | 15.30 | 854,041 | +0.05(+0.30%) |
Jul 11, 2006 | 15.26 | 15.28 | 15.09 | 15.26 | 737,164 | +0.05(+0.35%) |
Jul 10, 2006 | 15.12 | 15.30 | 15.10 | 15.20 | 600,895 | +0.09(+0.58%) |
Jul 07, 2006 | 15.16 | 15.30 | 15.07 | 15.12 | 831,766 | -0.08(-0.53%) |
Jul 06, 2006 | 14.97 | 15.20 | 14.94 | 15.20 | 5,800,091 | +0.18(+1.22%) |
Jul 05, 2006 | 14.98 | 15.14 | 14.88 | 15.01 | 1,234,023 | -0.08(-0.51%) |
Jul 03, 2006 | 14.98 | 15.10 | 14.91 | 15.09 | 834,387 | +0.23(+1.57%) |
Jun 30, 2006 | 14.45 | 14.90 | 14.44 | 14.86 | 2,606,935 | +0.41(+2.85%) |
Jun 29, 2006 | 14.31 | 14.50 | 14.25 | 14.44 | 1,314,212 | +0.17(+1.20%) |
Jun 28, 2006 | 14.06 | 14.29 | 14.06 | 14.27 | 1,015,468 | +0.04(+0.27%) |
Jun 27, 2006 | 14.30 | 14.39 | 14.20 | 14.23 | 1,226,423 | -0.07(-0.51%) |
Jun 26, 2006 | 14.24 | 14.45 | 14.18 | 14.31 | 1,329,411 | +0.13(+0.89%) |
Jun 23, 2006 | 14.36 | 14.36 | 14.14 | 14.18 | 991,358 | -0.16(-1.12%) |
Jun 22, 2006 | 14.41 | 14.50 | 14.29 | 14.34 | 671,388 | -0.10(-0.71%) |
Jun 21, 2006 | 14.25 | 14.45 | 14.21 | 14.44 | 984,807 | +0.19(+1.34%) |
Jun 20, 2006 | 14.26 | 14.31 | 14.16 | 14.25 | 763,107 | +0.00(+0.00%) |
Jun 19, 2006 | 14.41 | 14.44 | 14.20 | 14.25 | 1,225,899 | -0.18(-1.22%) |
Jun 16, 2006 | 14.41 | 14.44 | 14.20 | 14.43 | 1,159,337 | +0.02(+0.16%) |
Jun 15, 2006 | 14.18 | 14.48 | 14.06 | 14.41 | 2,297,185 | +0.32(+2.25%) |
Jun 14, 2006 | 14.04 | 14.16 | 14.00 | 14.09 | 1,577,840 | +0.01(+0.08%) |
Jun 13, 2006 | 14.23 | 14.36 | 13.99 | 14.08 | 720,916 | -0.15(-1.07%) |
Jun 12, 2006 | 14.39 | 14.39 | 14.18 | 14.23 | 1,116,883 | -0.15(-1.01%) |
Jun 09, 2006 | 14.32 | 14.46 | 14.24 | 14.37 | 2,070,244 | +0.06(+0.43%) |
Jun 08, 2006 | 14.41 | 14.43 | 14.07 | 14.31 | 2,728,530 | -0.16(-1.13%) |
Jun 07, 2006 | 14.48 | 14.63 | 14.41 | 14.48 | 476,942 | -0.05(-0.32%) |
Jun 06, 2006 | 14.77 | 14.79 | 14.45 | 14.52 | 743,453 | -0.27(-1.81%) |
Jun 05, 2006 | 14.44 | 14.86 | 14.41 | 14.79 | 1,784,865 | +0.28(+1.92%) |
Jun 02, 2006 | 14.35 | 14.55 | 14.27 | 14.51 | 1,246,601 | +0.16(+1.14%) |
Jun 01, 2006 | 14.30 | 14.51 | 14.29 | 14.35 | 779,093 | +0.07(+0.51%) |
May 31, 2006 | 14.23 | 14.33 | 14.11 | 14.28 | 1,015,730 | +0.12(+0.84%) |
May 30, 2006 | 14.30 | 14.41 | 14.14 | 14.16 | 1,464,894 | -0.14(-0.96%) |
May 26, 2006 | 14.31 | 14.50 | 14.26 | 14.29 | 1,140,993 | +0.01(+0.05%) |
May 25, 2006 | 13.86 | 14.30 | 13.79 | 14.29 | 1,178,205 | +0.49(+3.57%) |
May 24, 2006 | 13.87 | 14.04 | 13.66 | 13.79 | 692,614 | -0.08(-0.58%) |
May 23, 2006 | 14.02 | 14.11 | 13.87 | 13.87 | 1,143,613 | -0.06(-0.41%) |
May 22, 2006 | 14.00 | 14.08 | 13.79 | 13.93 | 815,257 | -0.07(-0.49%) |
May 19, 2006 | 14.05 | 14.28 | 13.91 | 14.00 | 1,648,596 | -0.08(-0.54%) |
May 18, 2006 | 14.08 | 14.21 | 13.78 | 14.08 | 2,450,750 | +0.00(+0.00%) |
May 17, 2006 | 14.44 | 14.44 | 14.04 | 14.08 | 1,077,313 | -0.35(-2.46%) |
May 16, 2006 | 14.64 | 14.72 | 14.38 | 14.43 | 1,240,050 | -0.18(-1.23%) |
May 15, 2006 | 14.37 | 14.73 | 14.31 | 14.61 | 868,716 | -0.03(-0.23%) |
May 12, 2006 | 14.63 | 14.73 | 14.45 | 14.65 | 937,375 | -0.04(-0.26%) |
May 11, 2006 | 15.07 | 15.13 | 14.66 | 14.68 | 1,102,470 | -0.48(-3.17%) |
May 10, 2006 | 15.10 | 15.26 | 14.99 | 15.16 | 887,060 | +0.02(+0.10%) |
May 09, 2006 | 15.15 | 15.20 | 15.00 | 15.15 | 836,221 | -0.02(-0.10%) |
May 08, 2006 | 14.92 | 15.22 | 14.87 | 15.16 | 578,358 | +0.19(+1.25%) |
May 05, 2006 | 15.05 | 15.14 | 14.93 | 14.98 | 1,258,394 | +0.03(+0.18%) |
May 04, 2006 | 14.85 | 15.03 | 14.78 | 14.95 | 714,627 | +0.10(+0.67%) |
May 03, 2006 | 14.66 | 14.89 | 14.58 | 14.85 | 990,048 | +0.22(+1.51%) |
May 02, 2006 | 14.79 | 14.79 | 14.29 | 14.63 | 2,812,650 | -0.44(-2.91%) |
May 01, 2006 | 15.36 | 15.45 | 15.05 | 15.07 | 887,846 | -0.19(-1.25%) |
Apr 28, 2006 | 15.10 | 15.37 | 15.05 | 15.26 | 785,644 | +0.08(+0.55%) |
Apr 27, 2006 | 14.88 | 15.24 | 14.81 | 15.18 | 1,142,041 | +0.18(+1.20%) |
Apr 26, 2006 | 15.06 | 15.25 | 14.95 | 15.00 | 904,356 | -0.12(-0.81%) |
Apr 25, 2006 | 15.12 | 15.21 | 15.05 | 15.12 | 857,710 | -0.00(-0.03%) |
Apr 24, 2006 | 15.02 | 15.16 | 15.00 | 15.12 | 1,191,307 | +0.01(+0.08%) |
Apr 21, 2006 | 15.09 | 15.24 | 15.08 | 15.11 | 890,205 | +0.08(+0.56%) |
Apr 20, 2006 | 15.15 | 15.15 | 14.88 | 15.03 | 1,724,068 | -0.11(-0.76%) |
Apr 19, 2006 | 15.02 | 15.26 | 14.99 | 15.14 | 993,717 | +0.13(+0.84%) |
Apr 18, 2006 | 14.66 | 15.10 | 14.66 | 15.02 | 715,413 | +0.36(+2.45%) |
Apr 17, 2006 | 14.69 | 14.86 | 14.64 | 14.66 | 662,740 | -0.07(-0.49%) |
Apr 13, 2006 | 14.93 | 14.94 | 14.63 | 14.73 | 628,935 | -0.20(-1.35%) |
Apr 12, 2006 | 14.86 | 15.00 | 14.83 | 14.93 | 1,128,414 | +0.06(+0.41%) |
Apr 11, 2006 | 15.09 | 15.13 | 14.86 | 14.87 | 1,181,611 | -0.21(-1.42%) |
Apr 10, 2006 | 15.21 | 15.22 | 14.99 | 15.08 | 1,074,168 | -0.13(-0.85%) |
Apr 07, 2006 | 15.51 | 15.57 | 15.21 | 15.21 | 1,047,176 | -0.33(-2.14%) |
Apr 06, 2006 | 16.10 | 16.10 | 15.55 | 15.55 | 865,571 | -0.19(-1.21%) |
Apr 05, 2006 | 15.74 | 15.97 | 15.71 | 15.74 | 566,303 | -0.02(-0.15%) |
Apr 04, 2006 | 15.77 | 15.86 | 15.62 | 15.76 | 631,031 | -0.11(-0.72%) |
Apr 03, 2006 | 16.20 | 16.21 | 15.85 | 15.87 | 851,682 | -0.32(-2.00%) |
Mar 31, 2006 | 16.03 | 16.23 | 15.94 | 16.20 | 859,282 | +0.10(+0.62%) |
Mar 30, 2006 | 16.45 | 16.45 | 16.06 | 16.10 | 609,018 | -0.35(-2.13%) |
Mar 29, 2006 | 16.27 | 16.55 | 16.27 | 16.45 | 737,688 | +0.07(+0.44%) |
Mar 28, 2006 | 16.13 | 16.49 | 15.93 | 16.38 | 1,281,193 | +0.21(+1.30%) |
Mar 27, 2006 | 16.41 | 16.42 | 16.11 | 16.17 | 485,852 | -0.16(-1.00%) |
Mar 24, 2006 | 16.45 | 16.45 | 16.28 | 16.33 | 551,104 | -0.18(-1.06%) |
Mar 23, 2006 | 16.40 | 16.52 | 16.31 | 16.51 | 619,239 | +0.07(+0.42%) |
Mar 22, 2006 | 16.22 | 16.44 | 16.16 | 16.44 | 773,066 | +0.18(+1.10%) |
Mar 21, 2006 | 16.50 | 16.52 | 16.22 | 16.26 | 736,640 | -0.24(-1.46%) |
Mar 20, 2006 | 16.69 | 16.73 | 16.43 | 16.50 | 703,359 | -0.19(-1.12%) |
Mar 17, 2006 | 16.85 | 16.89 | 16.64 | 16.69 | 1,333,866 | -0.11(-0.68%) |
Mar 16, 2006 | 16.60 | 16.90 | 16.57 | 16.80 | 990,048 | +0.21(+1.29%) |
Mar 15, 2006 | 16.23 | 16.61 | 16.22 | 16.59 | 1,023,067 | +0.34(+2.11%) |
Mar 14, 2006 | 16.14 | 16.28 | 16.02 | 16.24 | 472,487 | +0.04(+0.26%) |
Mar 13, 2006 | 16.20 | 16.33 | 16.09 | 16.20 | 770,969 | -0.04(-0.26%) |
Mar 10, 2006 | 16.10 | 16.24 | 15.97 | 16.24 | 534,070 | +0.14(+0.90%) |
Mar 09, 2006 | 16.00 | 16.20 | 15.94 | 16.10 | 650,423 | +0.11(+0.72%) |
Mar 08, 2006 | 15.87 | 15.99 | 15.61 | 15.99 | 954,146 | +0.02(+0.14%) |
Mar 07, 2006 | 16.26 | 16.26 | 15.93 | 15.96 | 796,651 | -0.24(-1.51%) |
Mar 06, 2006 | 15.82 | 16.24 | 15.81 | 16.21 | 1,015,468 | +0.33(+2.09%) |
Mar 03, 2006 | 16.12 | 16.13 | 15.84 | 15.87 | 689,470 | -0.32(-1.96%) |
Mar 02, 2006 | 16.35 | 16.35 | 16.12 | 16.19 | 843,821 | -0.16(-0.98%) |
Mar 01, 2006 | 16.33 | 16.37 | 16.18 | 16.35 | 362,161 | +0.10(+0.59%) |
Feb 28, 2006 | 16.40 | 16.44 | 16.20 | 16.26 | 839,890 | -0.15(-0.91%) |
Feb 27, 2006 | 16.41 | 16.54 | 16.22 | 16.40 | 615,570 | -0.02(-0.14%) |
Feb 24, 2006 | 16.47 | 16.51 | 16.37 | 16.43 | 1,015,468 | -0.04(-0.25%) |
Feb 23, 2006 | 16.68 | 16.68 | 16.32 | 16.47 | 707,289 | -0.17(-1.01%) |
Feb 22, 2006 | 16.36 | 16.64 | 16.31 | 16.64 | 1,575,220 | +0.28(+1.73%) |
Feb 21, 2006 | 16.13 | 16.37 | 16.03 | 16.36 | 1,196,811 | +0.21(+1.30%) |
Feb 17, 2006 | 15.89 | 16.19 | 15.78 | 16.15 | 1,117,145 | +0.29(+1.83%) |
Feb 16, 2006 | 15.69 | 15.92 | 15.66 | 15.86 | 1,245,815 | +0.15(+0.97%) |
Feb 15, 2006 | 15.61 | 15.78 | 15.58 | 15.70 | 887,060 | +0.06(+0.37%) |
Feb 14, 2006 | 15.62 | 15.71 | 15.48 | 15.65 | 919,293 | +0.00(+0.00%) |
Feb 13, 2006 | 15.72 | 15.83 | 15.60 | 15.65 | 810,015 | -0.02(-0.12%) |
Feb 10, 2006 | 15.84 | 15.89 | 15.40 | 15.66 | 1,398,070 | -0.17(-1.06%) |
Feb 09, 2006 | 15.91 | 16.06 | 15.71 | 15.83 | 1,778,051 | -0.21(-1.28%) |
Feb 08, 2006 | 16.11 | 16.14 | 15.90 | 16.04 | 762,583 | -0.10(-0.64%) |
Feb 07, 2006 | 16.18 | 16.31 | 16.05 | 16.14 | 892,563 | -0.04(-0.24%) |
Feb 06, 2006 | 16.18 | 16.23 | 16.11 | 16.18 | 362,161 | -0.02(-0.09%) |
Feb 03, 2006 | 16.22 | 16.27 | 15.90 | 16.20 | 810,278 | -0.11(-0.68%) |
Feb 02, 2006 | 16.18 | 16.34 | 16.08 | 16.31 | 1,705,986 | +0.16(+1.02%) |
Feb 01, 2006 | 16.11 | 16.31 | 16.05 | 16.14 | 2,164,322 | -0.01(-0.05%) |
Jan 31, 2006 | 16.15 | 16.20 | 16.03 | 16.15 | 721,440 | +0.00(+0.02%) |
Jan 30, 2006 | 16.12 | 16.17 | 15.97 | 16.15 | 523,588 | +0.05(+0.28%) |
Jan 27, 2006 | 15.93 | 16.18 | 15.89 | 16.10 | 881,819 | +0.19(+1.18%) |
Jan 26, 2006 | 15.97 | 16.02 | 15.84 | 15.91 | 986,641 | +0.03(+0.22%) |
Jan 25, 2006 | 15.99 | 16.05 | 15.87 | 15.88 | 642,299 | -0.16(-0.98%) |
Jan 24, 2006 | 16.02 | 16.23 | 16.00 | 16.03 | 755,246 | +0.01(+0.07%) |
Jan 23, 2006 | 16.01 | 16.10 | 15.95 | 16.02 | 284,331 | +0.02(+0.10%) |
Jan 20, 2006 | 16.11 | 16.12 | 15.90 | 16.01 | 974,849 | -0.03(-0.17%) |
Jan 19, 2006 | 15.64 | 16.03 | 15.61 | 16.03 | 517,823 | +0.38(+2.41%) |
Jan 18, 2006 | 15.57 | 15.68 | 15.53 | 15.66 | 613,997 | +0.09(+0.56%) |
Jan 17, 2006 | 15.65 | 15.65 | 15.43 | 15.57 | 753,935 | -0.08(-0.49%) |
Jan 13, 2006 | 16.04 | 16.04 | 15.60 | 15.65 | 2,290,109 | -0.39(-2.40%) |
Jan 12, 2006 | 16.06 | 16.07 | 15.89 | 16.03 | 607,446 | -0.03(-0.17%) |
Jan 11, 2006 | 16.18 | 16.20 | 16.00 | 16.06 | 650,161 | -0.12(-0.75%) |
Jan 10, 2006 | 15.84 | 16.31 | 15.77 | 16.18 | 1,800,850 | +0.30(+1.90%) |
Jan 09, 2006 | 15.57 | 15.88 | 15.49 | 15.88 | 482,707 | +0.35(+2.24%) |
Jan 06, 2006 | 15.66 | 15.66 | 15.37 | 15.53 | 930,561 | -0.03(-0.22%) |
Jan 05, 2006 | 15.44 | 15.64 | 15.39 | 15.57 | 1,291,413 | +0.19(+1.22%) |
Jan 04, 2006 | 15.51 | 15.51 | 15.36 | 15.38 | 1,143,351 | -0.16(-1.03%) |
Jan 03, 2006 | 15.04 | 15.62 | 15.00 | 15.54 | 773,066 | +0.46(+3.06%) |
Dec 30, 2005 | 15.15 | 15.20 | 15.08 | 15.08 | 826,001 | -0.16(-1.03%) |
Dec 29, 2005 | 15.42 | 15.55 | 15.23 | 15.23 | 785,120 | -0.21(-1.33%) |
Dec 28, 2005 | 15.49 | 15.65 | 15.36 | 15.44 | 942,354 | -0.20(-1.29%) |
Dec 27, 2005 | 15.59 | 15.75 | 15.52 | 15.64 | 772,017 | -0.02(-0.12%) |
Dec 23, 2005 | 15.61 | 15.73 | 15.59 | 15.66 | 443,923 | +0.05(+0.34%) |
Dec 22, 2005 | 15.37 | 15.61 | 15.17 | 15.61 | 711,220 | +0.19(+1.21%) |
Dec 21, 2005 | 15.33 | 15.46 | 15.30 | 15.42 | 503,410 | +0.15(+0.98%) |
Dec 20, 2005 | 15.30 | 15.41 | 15.12 | 15.27 | 805,561 | -0.08(-0.52%) |
Dec 19, 2005 | 15.53 | 15.55 | 15.32 | 15.35 | 698,117 | -0.12(-0.76%) |
Dec 16, 2005 | 15.53 | 15.60 | 15.45 | 15.47 | 461,219 | +0.02(+0.10%) |
Dec 15, 2005 | 15.60 | 15.68 | 15.38 | 15.45 | 593,295 | -0.18(-1.17%) |
Dec 14, 2005 | 15.39 | 15.64 | 15.38 | 15.64 | 445,757 | +0.18(+1.16%) |
Dec 13, 2005 | 15.45 | 15.58 | 15.41 | 15.46 | 740,571 | -0.05(-0.30%) |
Dec 12, 2005 | 15.46 | 15.57 | 15.39 | 15.50 | 419,814 | +0.05(+0.32%) |
Dec 09, 2005 | 15.45 | 15.52 | 15.39 | 15.45 | 615,308 | +0.05(+0.30%) |
Dec 08, 2005 | 15.29 | 15.52 | 15.29 | 15.41 | 697,855 | +0.17(+1.13%) |
Dec 07, 2005 | 15.28 | 15.30 | 15.10 | 15.24 | 984,021 | -0.05(-0.35%) |
Dec 06, 2005 | 15.45 | 15.47 | 15.28 | 15.29 | 830,718 | -0.12(-0.79%) |
Dec 05, 2005 | 15.65 | 15.66 | 15.27 | 15.41 | 789,051 | -0.14(-0.88%) |
Dec 02, 2005 | 15.63 | 15.65 | 15.47 | 15.55 | 796,913 | -0.12(-0.76%) |
Dec 01, 2005 | 15.44 | 15.70 | 15.43 | 15.67 | 743,715 | +0.31(+2.01%) |
Nov 30, 2005 | 15.41 | 15.48 | 15.29 | 15.36 | 1,340,942 | -0.08(-0.49%) |
Nov 29, 2005 | 15.61 | 15.61 | 15.36 | 15.44 | 1,007,606 | -0.10(-0.61%) |
Nov 28, 2005 | 15.27 | 15.71 | 15.18 | 15.53 | 1,803,209 | -0.40(-2.52%) |
Nov 25, 2005 | 15.92 | 15.95 | 15.81 | 15.93 | 132,076 | -0.05(-0.31%) |
Nov 23, 2005 | 15.88 | 16.08 | 15.88 | 15.98 | 726,682 | +0.07(+0.46%) |
Nov 22, 2005 | 15.81 | 15.92 | 15.65 | 15.91 | 493,189 | +0.06(+0.41%) |
Nov 21, 2005 | 15.65 | 15.87 | 15.62 | 15.84 | 664,312 | +0.23(+1.47%) |
Nov 18, 2005 | 15.52 | 15.62 | 15.43 | 15.62 | 667,457 | +0.08(+0.54%) |
Nov 17, 2005 | 15.32 | 15.55 | 15.30 | 15.53 | 676,891 | +0.21(+1.37%) |
Nov 16, 2005 | 15.24 | 15.33 | 15.20 | 15.32 | 421,648 | +0.12(+0.78%) |
Nov 15, 2005 | 15.38 | 15.44 | 15.19 | 15.20 | 1,058,969 | -0.19(-1.26%) |
Nov 14, 2005 | 15.45 | 15.47 | 15.36 | 15.40 | 483,231 | +0.01(+0.05%) |
Nov 11, 2005 | 15.45 | 15.49 | 15.30 | 15.39 | 471,963 | -0.03(-0.17%) |
Nov 10, 2005 | 15.06 | 15.43 | 14.95 | 15.42 | 886,536 | +0.42(+2.77%) |
Nov 09, 2005 | 14.84 | 15.16 | 14.79 | 15.00 | 867,668 | +0.11(+0.77%) |
Nov 08, 2005 | 14.75 | 14.95 | 14.64 | 14.89 | 1,364,527 | +0.04(+0.28%) |
Nov 07, 2005 | 14.79 | 14.91 | 14.63 | 14.84 | 1,004,723 | +0.27(+1.89%) |
Nov 04, 2005 | 14.76 | 14.77 | 14.44 | 14.57 | 846,965 | -0.09(-0.62%) |
Nov 03, 2005 | 14.79 | 15.01 | 14.63 | 14.66 | 1,520,974 | +0.16(+1.11%) |
Nov 02, 2005 | 14.11 | 14.50 | 14.01 | 14.50 | 1,135,227 | +0.52(+3.71%) |
Nov 01, 2005 | 14.25 | 14.25 | 13.95 | 13.98 | 1,378,416 | -0.27(-1.90%) |
Oct 31, 2005 | 14.18 | 14.37 | 14.10 | 14.25 | 1,162,481 | +0.07(+0.48%) |
Oct 28, 2005 | 14.06 | 14.23 | 13.92 | 14.18 | 2,150,433 | +0.22(+1.56%) |
Oct 27, 2005 | 14.11 | 14.23 | 13.81 | 13.97 | 1,139,420 | -0.14(-1.03%) |
Oct 26, 2005 | 14.32 | 14.39 | 14.09 | 14.11 | 652,520 | -0.27(-1.91%) |
Oct 25, 2005 | 14.43 | 14.46 | 14.26 | 14.39 | 822,856 | -0.08(-0.53%) |
Oct 24, 2005 | 14.33 | 14.60 | 14.24 | 14.46 | 915,100 | +0.23(+1.64%) |
Oct 21, 2005 | 14.15 | 14.26 | 14.06 | 14.23 | 710,696 | +0.18(+1.28%) |
Oct 20, 2005 | 14.18 | 14.39 | 14.00 | 14.05 | 1,063,162 | -0.22(-1.52%) |
Oct 19, 2005 | 14.04 | 14.27 | 13.83 | 14.27 | 1,040,625 | +0.16(+1.14%) |
Oct 18, 2005 | 14.33 | 14.39 | 14.08 | 14.11 | 1,063,686 | -0.15(-1.07%) |
Oct 17, 2005 | 14.15 | 14.26 | 14.01 | 14.26 | 1,104,305 | +0.13(+0.92%) |
Oct 14, 2005 | 13.95 | 14.15 | 13.79 | 14.13 | 1,255,773 | +0.35(+2.58%) |
Oct 13, 2005 | 13.70 | 13.84 | 13.57 | 13.78 | 994,503 | +0.12(+0.87%) |
Oct 12, 2005 | 13.74 | 13.78 | 13.41 | 13.66 | 2,682,670 | -0.27(-1.94%) |
Oct 11, 2005 | 14.12 | 14.21 | 13.92 | 13.93 | 1,115,049 | -0.18(-1.30%) |
Oct 10, 2005 | 14.68 | 14.68 | 14.08 | 14.11 | 1,650,954 | -0.21(-1.44%) |
Oct 07, 2005 | 14.41 | 14.56 | 14.23 | 14.32 | 898,328 | -0.15(-1.06%) |
Oct 06, 2005 | 14.71 | 14.81 | 14.29 | 14.47 | 781,713 | -0.24(-1.66%) |
Oct 05, 2005 | 15.03 | 15.03 | 14.60 | 14.71 | 1,473,542 | -0.32(-2.11%) |
Oct 04, 2005 | 15.55 | 15.55 | 15.03 | 15.03 | 1,218,823 | -0.54(-3.46%) |
Oct 03, 2005 | 15.71 | 15.80 | 15.45 | 15.57 | 1,161,957 | -0.07(-0.46%) |
Sep 30, 2005 | 15.40 | 15.73 | 15.40 | 15.64 | 1,219,347 | +0.21(+1.34%) |
Sep 29, 2005 | 15.21 | 15.53 | 15.16 | 15.44 | 1,363,478 | +0.26(+1.71%) |
Sep 28, 2005 | 15.26 | 15.38 | 15.00 | 15.18 | 1,401,214 | -0.12(-0.77%) |
Sep 27, 2005 | 15.33 | 15.43 | 15.20 | 15.29 | 826,001 | -0.10(-0.64%) |
Sep 26, 2005 | 15.45 | 15.45 | 15.33 | 15.39 | 763,632 | +0.02(+0.15%) |
Sep 23, 2005 | 15.37 | 15.50 | 15.19 | 15.37 | 1,450,481 | -0.05(-0.30%) |
Sep 22, 2005 | 15.50 | 15.60 | 15.11 | 15.42 | 942,092 | -0.09(-0.57%) |
Sep 21, 2005 | 16.05 | 16.05 | 15.47 | 15.50 | 550,056 | -0.49(-3.08%) |
Sep 20, 2005 | 16.08 | 16.18 | 15.92 | 16.00 | 590,150 | -0.09(-0.55%) |
Sep 19, 2005 | 16.27 | 16.27 | 15.99 | 16.08 | 753,149 | -0.09(-0.57%) |
Sep 16, 2005 | 16.43 | 16.45 | 16.13 | 16.18 | 479,300 | -0.23(-1.42%) |
Sep 15, 2005 | 16.28 | 16.48 | 16.28 | 16.41 | 439,730 | +0.10(+0.58%) |
Sep 14, 2005 | 16.51 | 16.58 | 16.25 | 16.31 | 670,864 | -0.19(-1.18%) |
Sep 13, 2005 | 16.49 | 16.57 | 16.32 | 16.51 | 802,416 | -0.08(-0.46%) |
Sep 12, 2005 | 16.43 | 16.63 | 16.39 | 16.58 | 1,041,411 | +0.16(+0.95%) |
Sep 09, 2005 | 16.36 | 16.48 | 16.34 | 16.43 | 514,416 | +0.01(+0.07%) |
Sep 08, 2005 | 16.45 | 16.52 | 16.33 | 16.42 | 605,087 | -0.03(-0.19%) |
Sep 07, 2005 | 16.53 | 16.53 | 16.22 | 16.45 | 1,000,530 | -0.09(-0.53%) |
Sep 06, 2005 | 16.11 | 16.54 | 16.11 | 16.53 | 822,856 | +0.40(+2.46%) |
Sep 02, 2005 | 16.19 | 16.23 | 16.06 | 16.14 | 687,897 | -0.05(-0.33%) |