Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 17.93 | 17.93 | 17.79 | 17.84 | 1,111,438 | -0.06(-0.31%) |
Aug 30, 2006 | 17.98 | 17.98 | 17.80 | 17.89 | 1,185,622 | +0.09(+0.48%) |
Aug 29, 2006 | 17.76 | 18.07 | 17.66 | 17.81 | 1,985,218 | +0.17(+0.96%) |
Aug 28, 2006 | 17.57 | 17.67 | 17.55 | 17.64 | 1,623,179 | -0.01(-0.04%) |
Aug 25, 2006 | 17.58 | 17.73 | 17.58 | 17.64 | 1,856,839 | -0.04(-0.25%) |
Aug 24, 2006 | 17.71 | 17.72 | 17.60 | 17.69 | 1,660,938 | -0.05(-0.27%) |
Aug 23, 2006 | 17.87 | 17.93 | 17.64 | 17.74 | 2,463,199 | -0.25(-1.39%) |
Aug 22, 2006 | 17.90 | 18.03 | 17.90 | 17.99 | 1,399,292 | +0.12(+0.69%) |
Aug 21, 2006 | 17.82 | 17.89 | 17.78 | 17.86 | 1,370,862 | -0.24(-1.31%) |
Aug 18, 2006 | 18.10 | 18.13 | 17.95 | 18.10 | 1,888,378 | -0.05(-0.27%) |
Aug 17, 2006 | 18.47 | 18.47 | 18.06 | 18.15 | 2,217,990 | -0.32(-1.74%) |
Aug 16, 2006 | 18.51 | 18.53 | 18.38 | 18.47 | 2,099,827 | +0.09(+0.49%) |
Aug 15, 2006 | 18.23 | 18.39 | 18.17 | 18.38 | 2,009,650 | +0.32(+1.74%) |
Aug 14, 2006 | 18.12 | 18.22 | 18.03 | 18.07 | 1,413,951 | +0.06(+0.34%) |
Aug 11, 2006 | 17.96 | 18.01 | 17.89 | 18.00 | 1,098,111 | -0.00(-0.01%) |
Aug 10, 2006 | 17.98 | 18.01 | 17.87 | 18.01 | 1,806,642 | +0.16(+0.87%) |
Aug 09, 2006 | 18.00 | 18.09 | 17.84 | 17.85 | 2,598,242 | +0.21(+1.21%) |
Aug 08, 2006 | 17.58 | 17.76 | 17.58 | 17.64 | 1,847,510 | +0.02(+0.14%) |
Aug 07, 2006 | 17.58 | 17.65 | 17.49 | 17.61 | 1,455,264 | +0.12(+0.70%) |
Aug 04, 2006 | 17.73 | 17.81 | 17.44 | 17.49 | 1,692,033 | -0.15(-0.83%) |
Aug 03, 2006 | 17.28 | 17.73 | 17.28 | 17.64 | 1,184,734 | +0.05(+0.29%) |
Aug 02, 2006 | 17.56 | 17.70 | 17.53 | 17.59 | 1,430,832 | +0.23(+1.32%) |
Aug 01, 2006 | 17.31 | 17.55 | 17.30 | 17.36 | 4,631,436 | -0.35(-1.97%) |
Jul 31, 2006 | 17.56 | 17.76 | 17.55 | 17.71 | 1,741,786 | -0.16(-0.88%) |
Jul 28, 2006 | 17.73 | 17.95 | 17.70 | 17.86 | 2,702,633 | +0.21(+1.21%) |
Jul 27, 2006 | 17.70 | 17.74 | 17.54 | 17.65 | 2,086,056 | +0.27(+1.55%) |
Jul 26, 2006 | 17.34 | 17.48 | 17.29 | 17.38 | 2,086,945 | -0.12(-0.67%) |
Jul 25, 2006 | 17.38 | 17.58 | 17.30 | 17.50 | 3,222,815 | -0.09(-0.50%) |
Jul 24, 2006 | 17.29 | 17.60 | 17.29 | 17.58 | 2,424,108 | +0.54(+3.18%) |
Jul 21, 2006 | 17.28 | 17.30 | 16.94 | 17.04 | 1,783,542 | -0.07(-0.42%) |
Jul 20, 2006 | 17.42 | 17.46 | 17.06 | 17.11 | 1,953,679 | -0.25(-1.44%) |
Jul 19, 2006 | 16.78 | 17.40 | 16.77 | 17.36 | 4,835,333 | +0.68(+4.09%) |
Jul 18, 2006 | 16.74 | 16.83 | 16.51 | 16.68 | 1,984,330 | +0.15(+0.90%) |
Jul 17, 2006 | 16.66 | 16.76 | 16.46 | 16.53 | 3,269,458 | -0.24(-1.42%) |
Jul 14, 2006 | 16.74 | 16.80 | 16.55 | 16.77 | 2,816,354 | +0.02(+0.11%) |
Jul 13, 2006 | 16.96 | 17.02 | 16.71 | 16.75 | 5,509,659 | -0.56(-3.22%) |
Jul 12, 2006 | 17.52 | 17.52 | 17.27 | 17.31 | 1,666,713 | -0.22(-1.25%) |
Jul 11, 2006 | 17.47 | 17.55 | 17.27 | 17.53 | 1,876,384 | +0.04(+0.26%) |
Jul 10, 2006 | 17.56 | 17.65 | 17.38 | 17.48 | 2,938,070 | +0.26(+1.53%) |
Jul 07, 2006 | 17.44 | 17.48 | 17.14 | 17.22 | 2,126,036 | -0.33(-1.89%) |
Jul 06, 2006 | 17.46 | 17.57 | 17.43 | 17.55 | 1,472,144 | +0.46(+2.67%) |
Jul 05, 2006 | 17.12 | 17.20 | 16.94 | 17.10 | 2,956,727 | -0.46(-2.64%) |
Jul 03, 2006 | 17.48 | 17.63 | 17.44 | 17.56 | 5,140,512 | +0.27(+1.56%) |
Jun 30, 2006 | 17.40 | 17.42 | 17.21 | 17.29 | 3,672,366 | -0.09(-0.52%) |
Jun 29, 2006 | 16.76 | 17.38 | 16.74 | 17.38 | 5,096,535 | +0.75(+4.54%) |
Jun 28, 2006 | 16.41 | 16.62 | 16.40 | 16.62 | 2,044,300 | +0.39(+2.41%) |
Jun 27, 2006 | 16.39 | 16.55 | 16.18 | 16.23 | 2,054,072 | -0.06(-0.39%) |
Jun 26, 2006 | 16.26 | 16.32 | 16.21 | 16.30 | 803,149 | +0.04(+0.22%) |
Jun 23, 2006 | 16.10 | 16.28 | 16.00 | 16.26 | 804,038 | +0.15(+0.95%) |
Jun 22, 2006 | 16.09 | 16.12 | 15.87 | 16.11 | 3,208,156 | -0.05(-0.29%) |
Jun 21, 2006 | 15.80 | 16.27 | 15.80 | 16.15 | 2,797,252 | +0.46(+2.96%) |
Jun 20, 2006 | 15.69 | 15.90 | 15.63 | 15.69 | 1,546,329 | +0.01(+0.07%) |
Jun 19, 2006 | 15.99 | 16.05 | 15.56 | 15.68 | 3,415,162 | -0.32(-1.98%) |
Jun 16, 2006 | 16.06 | 16.09 | 15.91 | 16.00 | 3,899,806 | +0.01(+0.08%) |
Jun 15, 2006 | 15.53 | 16.07 | 15.51 | 15.98 | 3,898,029 | +0.70(+4.57%) |
Jun 14, 2006 | 14.97 | 15.29 | 14.93 | 15.29 | 5,055,666 | +0.45(+3.02%) |
Jun 13, 2006 | 14.97 | 15.20 | 14.68 | 14.84 | 5,679,795 | -0.58(-3.78%) |
Jun 12, 2006 | 15.77 | 15.85 | 15.16 | 15.42 | 2,491,629 | -0.36(-2.25%) |
Jun 09, 2006 | 15.98 | 16.09 | 15.74 | 15.78 | 4,461,744 | -0.23(-1.43%) |
Jun 08, 2006 | 15.99 | 16.15 | 15.43 | 16.01 | 8,688,053 | -0.49(-2.95%) |
Jun 07, 2006 | 16.67 | 16.91 | 16.49 | 16.49 | 4,566,136 | -0.19(-1.13%) |
Jun 06, 2006 | 16.83 | 16.86 | 16.33 | 16.68 | 4,656,313 | +0.36(+2.21%) |
Jun 05, 2006 | 16.96 | 16.98 | 16.28 | 16.32 | 4,366,681 | -0.53(-3.14%) |
Jun 02, 2006 | 16.74 | 16.91 | 16.66 | 16.85 | 2,337,929 | +0.19(+1.16%) |
Jun 01, 2006 | 16.37 | 16.74 | 16.29 | 16.66 | 2,904,309 | +0.16(+0.98%) |
May 31, 2006 | 16.38 | 16.55 | 16.34 | 16.49 | 1,931,023 | +0.29(+1.76%) |
May 30, 2006 | 16.73 | 16.73 | 16.20 | 16.21 | 3,537,323 | -0.64(-3.79%) |
May 26, 2006 | 16.84 | 16.91 | 16.65 | 16.85 | 2,495,627 | -0.09(-0.54%) |
May 25, 2006 | 16.44 | 16.96 | 16.43 | 16.94 | 2,596,465 | +0.48(+2.94%) |
May 24, 2006 | 16.67 | 16.82 | 15.96 | 16.46 | 4,983,259 | -0.23(-1.35%) |
May 23, 2006 | 16.77 | 17.09 | 16.66 | 16.68 | 4,612,335 | +0.25(+1.55%) |
May 22, 2006 | 16.39 | 16.55 | 16.10 | 16.43 | 10,122,883 | -1.17(-6.63%) |
May 19, 2006 | 17.49 | 17.67 | 17.14 | 17.59 | 2,885,208 | +0.35(+2.04%) |
May 18, 2006 | 17.35 | 17.58 | 17.24 | 17.24 | 3,295,223 | -0.15(-0.88%) |
May 17, 2006 | 17.85 | 18.00 | 17.32 | 17.39 | 5,163,612 | -0.57(-3.15%) |
May 16, 2006 | 17.75 | 17.99 | 17.67 | 17.96 | 2,827,903 | +0.13(+0.73%) |
May 15, 2006 | 17.74 | 17.96 | 17.57 | 17.83 | 5,132,072 | -0.29(-1.62%) |
May 12, 2006 | 18.28 | 18.44 | 17.98 | 18.12 | 4,751,376 | -0.14(-0.76%) |
May 11, 2006 | 18.69 | 18.70 | 18.24 | 18.26 | 2,508,065 | -0.29(-1.55%) |
May 10, 2006 | 18.60 | 18.63 | 18.44 | 18.55 | 2,721,291 | -0.24(-1.26%) |
May 09, 2006 | 18.65 | 18.84 | 18.61 | 18.79 | 3,262,795 | -0.06(-0.33%) |
May 08, 2006 | 18.78 | 18.89 | 18.63 | 18.85 | 3,000,261 | +0.38(+2.04%) |
May 05, 2006 | 18.41 | 18.49 | 18.35 | 18.47 | 1,887,934 | +0.17(+0.93%) |
May 04, 2006 | 18.24 | 18.31 | 18.19 | 18.30 | 1,734,678 | +0.25(+1.40%) |
May 03, 2006 | 18.23 | 18.23 | 17.96 | 18.05 | 2,301,947 | -0.12(-0.67%) |
May 02, 2006 | 18.00 | 18.18 | 17.96 | 18.17 | 3,195,273 | +0.41(+2.31%) |
May 01, 2006 | 17.77 | 17.90 | 17.73 | 17.76 | 2,517,394 | +0.07(+0.38%) |
Apr 28, 2006 | 17.56 | 17.74 | 17.45 | 17.69 | 2,148,247 | +0.46(+2.68%) |
Apr 27, 2006 | 17.34 | 17.37 | 17.00 | 17.23 | 4,142,794 | -0.39(-2.22%) |
Apr 26, 2006 | 17.63 | 17.70 | 17.60 | 17.62 | 2,620,453 | +0.15(+0.84%) |
Apr 25, 2006 | 17.56 | 17.68 | 17.45 | 17.48 | 3,591,073 | -0.45(-2.54%) |
Apr 24, 2006 | 18.01 | 18.01 | 17.91 | 17.93 | 2,906,975 | -0.45(-2.44%) |
Apr 21, 2006 | 18.32 | 18.46 | 18.31 | 18.38 | 2,840,786 | +0.10(+0.54%) |
Apr 20, 2006 | 18.36 | 18.39 | 18.12 | 18.28 | 3,144,632 | -0.01(-0.06%) |
Apr 19, 2006 | 18.17 | 18.29 | 17.96 | 18.29 | 3,049,569 | +0.19(+1.06%) |
Apr 18, 2006 | 17.92 | 18.10 | 17.86 | 18.10 | 5,561,189 | +0.62(+3.55%) |
Apr 17, 2006 | 17.32 | 17.48 | 17.31 | 17.48 | 3,600,402 | +0.23(+1.30%) |
Apr 13, 2006 | 17.13 | 17.27 | 17.15 | 17.25 | 992,387 | +0.12(+0.72%) |
Apr 12, 2006 | 17.13 | 17.14 | 17.08 | 17.13 | 2,167,349 | -0.03(-0.17%) |
Apr 11, 2006 | 17.45 | 17.50 | 17.14 | 17.16 | 2,065,178 | -0.32(-1.80%) |
Apr 10, 2006 | 17.42 | 17.48 | 17.36 | 17.48 | 1,764,885 | +0.19(+1.11%) |
Apr 07, 2006 | 17.56 | 17.57 | 17.22 | 17.28 | 3,001,593 | -0.24(-1.37%) |
Apr 06, 2006 | 17.59 | 17.59 | 17.42 | 17.53 | 2,264,633 | +0.14(+0.78%) |
Apr 05, 2006 | 17.28 | 17.61 | 17.24 | 17.39 | 1,536,556 | +0.11(+0.65%) |
Apr 04, 2006 | 17.13 | 17.60 | 17.11 | 17.28 | 1,377,525 | +0.23(+1.37%) |
Apr 03, 2006 | 17.08 | 17.15 | 17.02 | 17.04 | 2,470,751 | +0.32(+1.93%) |
Mar 31, 2006 | 16.79 | 16.79 | 16.64 | 16.72 | 1,186,511 | -0.06(-0.36%) |
Mar 30, 2006 | 16.76 | 16.88 | 16.71 | 16.78 | 1,076,344 | +0.17(+1.04%) |
Mar 29, 2006 | 16.57 | 16.67 | 16.52 | 16.61 | 1,776,879 | +0.10(+0.63%) |
Mar 28, 2006 | 16.64 | 16.67 | 16.38 | 16.51 | 1,566,319 | -0.19(-1.16%) |
Mar 27, 2006 | 16.75 | 16.78 | 16.65 | 16.70 | 1,419,282 | +0.13(+0.80%) |
Mar 24, 2006 | 16.49 | 16.61 | 16.49 | 16.57 | 1,398,404 | +0.08(+0.46%) |
Mar 23, 2006 | 16.46 | 16.56 | 16.40 | 16.49 | 887,995 | +0.11(+0.70%) |
Mar 22, 2006 | 16.23 | 16.41 | 16.19 | 16.37 | 1,793,760 | +0.02(+0.15%) |
Mar 21, 2006 | 16.50 | 16.58 | 16.32 | 16.35 | 1,794,648 | +0.08(+0.48%) |
Mar 20, 2006 | 16.36 | 16.39 | 16.24 | 16.27 | 1,909,257 | +0.05(+0.32%) |
Mar 17, 2006 | 16.24 | 16.24 | 16.15 | 16.22 | 1,126,985 | +0.02(+0.14%) |
Mar 16, 2006 | 16.20 | 16.32 | 16.15 | 16.20 | 2,576,031 | -0.09(-0.58%) |
Mar 15, 2006 | 16.21 | 16.29 | 16.13 | 16.29 | 1,611,185 | +0.13(+0.79%) |
Mar 14, 2006 | 15.93 | 16.17 | 15.90 | 16.16 | 1,802,200 | +0.25(+1.56%) |
Mar 13, 2006 | 15.95 | 15.98 | 15.90 | 15.92 | 2,468,530 | +0.13(+0.86%) |
Mar 10, 2006 | 15.67 | 15.79 | 15.65 | 15.78 | 795,153 | +0.10(+0.65%) |
Mar 09, 2006 | 15.78 | 15.89 | 15.68 | 15.68 | 1,183,846 | -0.06(-0.40%) |
Mar 08, 2006 | 15.67 | 15.76 | 15.53 | 15.74 | 3,664,814 | -0.21(-1.34%) |
Mar 07, 2006 | 16.05 | 16.16 | 15.82 | 15.96 | 3,354,304 | -0.41(-2.50%) |
Mar 06, 2006 | 16.62 | 16.65 | 16.34 | 16.37 | 1,744,895 | -0.19(-1.17%) |
Mar 03, 2006 | 16.55 | 16.65 | 16.48 | 16.56 | 2,542,270 | +0.06(+0.34%) |
Mar 02, 2006 | 16.51 | 16.52 | 16.39 | 16.50 | 1,686,258 | +0.04(+0.25%) |
Mar 01, 2006 | 16.38 | 16.49 | 16.35 | 16.46 | 1,431,720 | +0.12(+0.73%) |
Feb 28, 2006 | 16.58 | 16.51 | 16.25 | 16.34 | 2,317,939 | -0.23(-1.41%) |
Feb 27, 2006 | 16.65 | 16.66 | 16.53 | 16.58 | 1,745,340 | -0.04(-0.23%) |
Feb 24, 2006 | 16.58 | 16.66 | 16.53 | 16.62 | 1,372,195 | -0.04(-0.26%) |
Feb 23, 2006 | 16.76 | 16.76 | 16.64 | 16.66 | 2,077,172 | -0.11(-0.63%) |
Feb 22, 2006 | 16.65 | 16.79 | 16.56 | 16.76 | 2,054,517 | +0.35(+2.13%) |
Feb 21, 2006 | 16.43 | 16.51 | 16.41 | 16.42 | 2,878,545 | +0.29(+1.77%) |
Feb 17, 2006 | 16.14 | 16.19 | 16.06 | 16.13 | 1,408,621 | -0.02(-0.13%) |
Feb 16, 2006 | 15.98 | 16.15 | 15.95 | 16.15 | 1,836,849 | +0.01(+0.08%) |
Feb 15, 2006 | 16.21 | 16.21 | 16.09 | 16.14 | 1,388,187 | -0.05(-0.31%) |
Feb 14, 2006 | 15.99 | 16.20 | 15.97 | 16.19 | 1,949,236 | +0.46(+2.95%) |
Feb 13, 2006 | 15.78 | 15.83 | 15.65 | 15.72 | 2,352,144 | -0.04(-0.23%) |
Feb 10, 2006 | 15.78 | 15.80 | 15.56 | 15.76 | 1,581,422 | +0.06(+0.36%) |
Feb 09, 2006 | 15.80 | 15.83 | 15.65 | 15.70 | 2,148,247 | -0.16(-0.98%) |
Feb 08, 2006 | 15.65 | 15.89 | 15.65 | 15.86 | 1,835,516 | +0.05(+0.31%) |
Feb 07, 2006 | 16.10 | 16.10 | 15.77 | 15.81 | 2,528,499 | -0.18(-1.14%) |
Feb 06, 2006 | 15.96 | 16.01 | 15.92 | 15.99 | 2,725,289 | +0.48(+3.12%) |
Feb 03, 2006 | 15.49 | 15.62 | 15.45 | 15.51 | 2,332,598 | -0.27(-1.68%) |
Feb 02, 2006 | 15.98 | 15.99 | 15.74 | 15.77 | 5,472,789 | -0.35(-2.19%) |
Feb 01, 2006 | 16.13 | 16.21 | 16.08 | 16.12 | 2,606,682 | -0.03(-0.17%) |
Jan 31, 2006 | 16.22 | 16.23 | 16.14 | 16.15 | 2,525,390 | -0.06(-0.35%) |
Jan 30, 2006 | 16.26 | 16.30 | 16.12 | 16.21 | 2,822,129 | +0.03(+0.17%) |
Jan 27, 2006 | 15.94 | 16.28 | 15.94 | 16.18 | 4,340,028 | +0.60(+3.87%) |
Jan 26, 2006 | 15.53 | 15.72 | 15.42 | 15.58 | 2,536,051 | +0.13(+0.86%) |
Jan 25, 2006 | 15.54 | 15.57 | 15.38 | 15.45 | 2,253,527 | -0.10(-0.64%) |
Jan 24, 2006 | 15.53 | 15.54 | 15.45 | 15.54 | 2,178,010 | +0.17(+1.13%) |
Jan 23, 2006 | 15.36 | 15.37 | 15.27 | 15.37 | 1,467,702 | +0.08(+0.50%) |
Jan 20, 2006 | 15.59 | 15.59 | 15.27 | 15.29 | 2,420,110 | -0.30(-1.92%) |
Jan 19, 2006 | 15.53 | 15.69 | 15.48 | 15.59 | 2,783,481 | +0.50(+3.30%) |
Jan 18, 2006 | 15.06 | 15.15 | 15.06 | 15.10 | 2,025,198 | +0.02(+0.12%) |
Jan 17, 2006 | 15.24 | 15.27 | 15.04 | 15.08 | 3,141,523 | -0.19(-1.27%) |
Jan 13, 2006 | 15.24 | 15.27 | 15.16 | 15.27 | 1,238,040 | +0.28(+1.86%) |
Jan 12, 2006 | 15.11 | 15.11 | 14.98 | 14.99 | 1,820,857 | -0.07(-0.45%) |
Jan 11, 2006 | 14.97 | 15.07 | 14.92 | 15.06 | 3,832,285 | +0.17(+1.15%) |
Jan 10, 2006 | 14.89 | 14.90 | 14.84 | 14.89 | 1,588,530 | -0.12(-0.79%) |
Jan 09, 2006 | 14.99 | 15.04 | 14.93 | 15.01 | 2,455,647 | +0.14(+0.97%) |
Jan 06, 2006 | 14.73 | 14.88 | 14.70 | 14.86 | 2,650,660 | +0.34(+2.31%) |
Jan 05, 2006 | 14.53 | 14.56 | 14.50 | 14.53 | 1,624,956 | +0.01(+0.08%) |
Jan 04, 2006 | 14.45 | 14.54 | 14.43 | 14.52 | 1,686,258 | +0.34(+2.38%) |
Jan 03, 2006 | 14.06 | 14.20 | 14.05 | 14.18 | 1,554,325 | +0.31(+2.22%) |
Dec 30, 2005 | 13.88 | 13.90 | 13.75 | 13.87 | 664,997 | -0.13(-0.93%) |
Dec 29, 2005 | 14.02 | 14.08 | 13.99 | 14.00 | 637,011 | +0.04(+0.26%) |
Dec 28, 2005 | 13.93 | 13.99 | 13.91 | 13.97 | 660,999 | +0.02(+0.11%) |
Dec 27, 2005 | 14.07 | 14.11 | 13.92 | 13.95 | 873,780 | -0.11(-0.82%) |
Dec 23, 2005 | 14.07 | 14.08 | 14.00 | 14.07 | 709,863 | -0.23(-1.59%) |
Dec 22, 2005 | 14.29 | 14.37 | 14.27 | 14.29 | 414,012 | -0.06(-0.39%) |
Dec 21, 2005 | 14.29 | 14.37 | 14.28 | 14.35 | 1,144,310 | +0.10(+0.70%) |
Dec 20, 2005 | 14.18 | 14.25 | 14.18 | 14.25 | 926,642 | +0.16(+1.12%) |
Dec 19, 2005 | 14.18 | 14.19 | 14.05 | 14.09 | 767,167 | +0.07(+0.47%) |
Dec 16, 2005 | 14.10 | 14.12 | 13.99 | 14.03 | 551,721 | -0.04(-0.26%) |
Dec 15, 2005 | 14.02 | 14.07 | 13.98 | 14.06 | 459,767 | -0.01(-0.05%) |
Dec 14, 2005 | 14.11 | 14.14 | 14.00 | 14.07 | 596,143 | -0.01(-0.05%) |
Dec 13, 2005 | 14.02 | 14.09 | 14.00 | 14.08 | 599,696 | +0.05(+0.34%) |
Dec 12, 2005 | 14.04 | 14.04 | 13.96 | 14.03 | 726,743 | +0.07(+0.52%) |
Dec 09, 2005 | 13.98 | 14.01 | 13.90 | 13.96 | 450,438 | -0.01(-0.08%) |
Dec 08, 2005 | 14.02 | 14.03 | 13.92 | 13.97 | 618,354 | -0.02(-0.16%) |
Dec 07, 2005 | 14.06 | 14.07 | 13.96 | 13.99 | 550,388 | +0.08(+0.58%) |
Dec 06, 2005 | 13.87 | 14.00 | 13.86 | 13.91 | 1,062,574 | -0.10(-0.72%) |
Dec 05, 2005 | 13.96 | 14.01 | 13.93 | 14.01 | 492,639 | +0.00(+0.00%) |
Dec 02, 2005 | 14.01 | 14.04 | 13.99 | 14.01 | 718,303 | -0.00(-0.02%) |
Dec 01, 2005 | 13.83 | 14.02 | 13.83 | 14.01 | 1,279,797 | +0.29(+2.12%) |
Nov 30, 2005 | 13.73 | 13.76 | 13.70 | 13.72 | 640,565 | -0.01(-0.10%) |
Nov 29, 2005 | 13.75 | 13.80 | 13.73 | 13.74 | 516,627 | -0.08(-0.55%) |
Nov 28, 2005 | 13.90 | 13.94 | 13.79 | 13.81 | 910,206 | -0.05(-0.39%) |
Nov 25, 2005 | 13.87 | 13.88 | 13.80 | 13.87 | 364,704 | +0.00(+0.00%) |
Nov 23, 2005 | 13.75 | 13.91 | 13.75 | 13.87 | 752,064 | +0.11(+0.83%) |
Nov 22, 2005 | 13.70 | 13.75 | 13.64 | 13.75 | 905,320 | +0.00(+0.00%) |
Nov 21, 2005 | 13.71 | 13.77 | 13.66 | 13.75 | 647,228 | +0.08(+0.58%) |
Nov 18, 2005 | 13.71 | 13.72 | 13.59 | 13.67 | 816,476 | +0.05(+0.40%) |
Nov 17, 2005 | 13.62 | 13.62 | 13.58 | 13.62 | 865,784 | +0.19(+1.43%) |
Nov 16, 2005 | 13.36 | 13.44 | 13.36 | 13.43 | 776,940 | +0.10(+0.74%) |
Nov 15, 2005 | 13.48 | 13.48 | 13.33 | 13.33 | 781,827 | -0.02(-0.18%) |
Nov 14, 2005 | 13.43 | 13.43 | 13.34 | 13.35 | 579,706 | -0.19(-1.38%) |
Nov 11, 2005 | 13.49 | 13.55 | 13.46 | 13.54 | 546,834 | +0.08(+0.62%) |
Nov 10, 2005 | 13.69 | 13.69 | 13.34 | 13.46 | 645,895 | +0.02(+0.12%) |
Nov 09, 2005 | 13.42 | 13.47 | 13.37 | 13.44 | 716,526 | +0.20(+1.50%) |
Nov 08, 2005 | 13.27 | 13.27 | 13.22 | 13.24 | 816,031 | +0.03(+0.22%) |
Nov 07, 2005 | 13.25 | 13.26 | 13.18 | 13.21 | 605,027 | -0.12(-0.93%) |
Nov 04, 2005 | 13.47 | 13.47 | 13.29 | 13.34 | 821,806 | -0.10(-0.75%) |
Nov 03, 2005 | 13.48 | 13.49 | 13.42 | 13.44 | 1,048,358 | +0.06(+0.45%) |
Nov 02, 2005 | 13.27 | 13.38 | 13.26 | 13.38 | 1,258,475 | +0.23(+1.76%) |
Nov 01, 2005 | 13.20 | 13.20 | 13.14 | 13.15 | 1,159,858 | +0.18(+1.37%) |
Oct 31, 2005 | 12.96 | 13.02 | 12.94 | 12.97 | 1,002,604 | +0.11(+0.84%) |
Oct 28, 2005 | 12.73 | 12.86 | 12.67 | 12.86 | 1,074,567 | +0.11(+0.85%) |
Oct 27, 2005 | 12.98 | 12.98 | 12.75 | 12.75 | 848,904 | -0.30(-2.28%) |
Oct 26, 2005 | 13.02 | 13.16 | 13.02 | 13.05 | 900,433 | -0.07(-0.52%) |
Oct 25, 2005 | 13.17 | 13.19 | 13.06 | 13.12 | 2,528,943 | -0.15(-1.15%) |
Oct 24, 2005 | 13.08 | 13.28 | 13.06 | 13.27 | 951,074 | +0.08(+0.63%) |
Oct 21, 2005 | 13.17 | 13.21 | 13.04 | 13.19 | 757,839 | +0.22(+1.72%) |
Oct 20, 2005 | 13.29 | 13.30 | 12.96 | 12.96 | 1,820,857 | -0.44(-3.31%) |
Oct 19, 2005 | 13.38 | 13.41 | 13.07 | 13.41 | 1,193,618 | -0.01(-0.07%) |
Oct 18, 2005 | 13.57 | 13.57 | 13.42 | 13.42 | 460,211 | -0.15(-1.11%) |
Oct 17, 2005 | 13.50 | 13.57 | 13.44 | 13.57 | 913,316 | +0.15(+1.12%) |
Oct 14, 2005 | 13.47 | 13.47 | 13.28 | 13.42 | 712,084 | -0.06(-0.42%) |
Oct 13, 2005 | 13.50 | 13.56 | 13.37 | 13.47 | 1,417,505 | -0.02(-0.15%) |
Oct 12, 2005 | 13.84 | 13.95 | 13.48 | 13.49 | 1,119,434 | -0.44(-3.18%) |
Oct 11, 2005 | 13.88 | 13.96 | 13.88 | 13.94 | 585,037 | +0.09(+0.67%) |
Oct 10, 2005 | 13.97 | 13.97 | 13.83 | 13.84 | 889,772 | +0.00(+0.02%) |
Oct 07, 2005 | 13.73 | 13.87 | 13.73 | 13.84 | 618,798 | +0.32(+2.38%) |
Oct 06, 2005 | 13.84 | 13.84 | 13.52 | 13.52 | 2,370,801 | -0.40(-2.89%) |
Oct 05, 2005 | 14.22 | 14.22 | 13.92 | 13.92 | 1,508,570 | -0.41(-2.83%) |
Oct 04, 2005 | 14.52 | 14.52 | 14.32 | 14.33 | 1,052,801 | -0.21(-1.47%) |
Oct 03, 2005 | 14.52 | 14.56 | 14.50 | 14.54 | 961,291 | +0.08(+0.56%) |
Sep 30, 2005 | 14.49 | 14.53 | 14.44 | 14.46 | 856,455 | -0.07(-0.48%) |
Sep 29, 2005 | 14.43 | 14.58 | 14.39 | 14.53 | 1,936,354 | +0.50(+3.53%) |
Sep 28, 2005 | 13.96 | 14.04 | 13.94 | 14.04 | 459,767 | +0.07(+0.52%) |
Sep 27, 2005 | 14.06 | 14.06 | 13.94 | 13.96 | 764,058 | -0.09(-0.67%) |
Sep 26, 2005 | 14.07 | 14.09 | 14.00 | 14.06 | 985,279 | +0.14(+0.99%) |
Sep 23, 2005 | 13.92 | 13.98 | 13.91 | 13.92 | 653,447 | -0.10(-0.74%) |
Sep 22, 2005 | 14.09 | 14.11 | 13.98 | 14.02 | 985,279 | -0.08(-0.56%) |
Sep 21, 2005 | 14.11 | 14.14 | 14.09 | 14.10 | 1,121,211 | +0.02(+0.18%) |
Sep 20, 2005 | 14.13 | 14.18 | 14.05 | 14.08 | 1,337,101 | +0.17(+1.25%) |
Sep 19, 2005 | 13.92 | 13.98 | 13.91 | 13.91 | 811,145 | -0.02(-0.18%) |
Sep 16, 2005 | 14.01 | 14.01 | 13.90 | 13.93 | 660,555 | -0.03(-0.19%) |
Sep 15, 2005 | 13.93 | 13.99 | 13.92 | 13.96 | 351,377 | +0.07(+0.50%) |
Sep 14, 2005 | 13.91 | 13.95 | 13.87 | 13.89 | 637,455 | +0.00(+0.00%) |
Sep 13, 2005 | 13.93 | 13.96 | 13.88 | 13.89 | 629,459 | -0.18(-1.25%) |
Sep 12, 2005 | 14.16 | 14.17 | 14.05 | 14.06 | 711,196 | +0.01(+0.06%) |
Sep 09, 2005 | 14.00 | 14.05 | 13.97 | 14.05 | 1,079,898 | +0.10(+0.74%) |
Sep 08, 2005 | 13.96 | 13.97 | 13.94 | 13.95 | 671,660 | -0.11(-0.75%) |
Sep 07, 2005 | 14.11 | 14.11 | 14.05 | 14.06 | 943,078 | -0.02(-0.16%) |
Sep 06, 2005 | 14.03 | 14.08 | 14.00 | 14.08 | 714,749 | +0.03(+0.19%) |
Sep 02, 2005 | 14.10 | 14.11 | 14.04 | 14.05 | 605,915 | -0.05(-0.37%) |