Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 18.64 | 18.64 | 18.40 | 18.45 | 267,184 | -0.33(-1.75%) |
Sep 28, 2006 | 18.55 | 18.80 | 18.54 | 18.78 | 235,382 | +0.29(+1.57%) |
Sep 27, 2006 | 18.37 | 18.53 | 18.26 | 18.49 | 338,016 | +0.12(+0.68%) |
Sep 26, 2006 | 18.58 | 18.63 | 18.31 | 18.37 | 267,184 | -0.11(-0.58%) |
Sep 25, 2006 | 18.35 | 18.61 | 18.30 | 18.47 | 366,445 | +0.14(+0.77%) |
Sep 22, 2006 | 18.45 | 18.47 | 18.28 | 18.33 | 178,524 | -0.05(-0.29%) |
Sep 21, 2006 | 18.34 | 18.49 | 18.32 | 18.39 | 292,963 | +0.15(+0.84%) |
Sep 20, 2006 | 18.89 | 18.89 | 18.21 | 18.23 | 214,422 | -0.04(-0.23%) |
Sep 19, 2006 | 18.10 | 18.28 | 17.99 | 18.28 | 282,844 | +0.02(+0.11%) |
Sep 18, 2006 | 18.23 | 18.28 | 18.06 | 18.25 | 243,333 | +0.12(+0.64%) |
Sep 15, 2006 | 17.96 | 18.28 | 17.93 | 18.14 | 294,168 | +0.12(+0.64%) |
Sep 14, 2006 | 18.11 | 18.17 | 17.95 | 18.02 | 195,871 | +0.00(+0.00%) |
Sep 13, 2006 | 17.83 | 18.02 | 17.77 | 18.02 | 144,554 | +0.03(+0.16%) |
Sep 12, 2006 | 18.01 | 18.18 | 17.88 | 17.99 | 265,257 | +0.09(+0.51%) |
Sep 11, 2006 | 17.91 | 18.00 | 17.78 | 17.90 | 266,702 | -0.01(-0.05%) |
Sep 08, 2006 | 17.93 | 18.01 | 17.86 | 17.91 | 266,702 | -0.20(-1.08%) |
Sep 07, 2006 | 18.37 | 18.37 | 18.01 | 18.11 | 1,615,395 | -0.29(-1.60%) |
Sep 06, 2006 | 18.35 | 18.48 | 18.32 | 18.40 | 235,382 | -0.05(-0.25%) |
Sep 05, 2006 | 18.35 | 18.56 | 18.35 | 18.45 | 189,125 | +0.00(+0.00%) |
Sep 01, 2006 | 18.47 | 18.56 | 18.35 | 18.45 | 226,227 | +0.01(+0.05%) |
Aug 31, 2006 | 18.36 | 18.57 | 18.30 | 18.44 | 330,306 | +0.09(+0.50%) |
Aug 30, 2006 | 18.52 | 18.52 | 18.22 | 18.35 | 477,029 | -0.14(-0.74%) |
Aug 29, 2006 | 18.66 | 18.73 | 18.40 | 18.48 | 395,597 | -0.14(-0.76%) |
Aug 28, 2006 | 18.59 | 18.77 | 18.50 | 18.62 | 436,554 | +0.01(+0.04%) |
Aug 25, 2006 | 19.01 | 19.01 | 18.57 | 18.62 | 409,811 | -0.34(-1.80%) |
Aug 24, 2006 | 19.09 | 19.20 | 18.88 | 18.96 | 571,712 | +0.07(+0.40%) |
Aug 23, 2006 | 18.71 | 18.89 | 18.70 | 18.88 | 361,386 | +0.25(+1.36%) |
Aug 22, 2006 | 18.73 | 18.79 | 18.51 | 18.63 | 465,465 | +0.12(+0.65%) |
Aug 21, 2006 | 18.22 | 18.55 | 18.22 | 18.51 | 314,887 | +0.52(+2.88%) |
Aug 18, 2006 | 18.30 | 18.30 | 17.89 | 17.99 | 263,570 | -0.28(-1.54%) |
Aug 17, 2006 | 17.93 | 18.33 | 17.91 | 18.27 | 514,613 | +0.32(+1.76%) |
Aug 16, 2006 | 17.80 | 18.03 | 17.80 | 17.96 | 429,567 | +0.33(+1.86%) |
Aug 15, 2006 | 17.40 | 17.64 | 17.35 | 17.63 | 230,805 | +0.39(+2.24%) |
Aug 14, 2006 | 17.40 | 17.45 | 17.20 | 17.24 | 186,475 | -0.10(-0.60%) |
Aug 11, 2006 | 17.25 | 17.42 | 17.25 | 17.35 | 183,825 | +0.09(+0.50%) |
Aug 10, 2006 | 17.32 | 17.34 | 17.13 | 17.26 | 234,178 | -0.07(-0.41%) |
Aug 09, 2006 | 17.37 | 17.57 | 17.25 | 17.33 | 292,722 | +0.06(+0.34%) |
Aug 08, 2006 | 17.16 | 17.37 | 17.16 | 17.27 | 330,065 | +0.20(+1.19%) |
Aug 07, 2006 | 17.18 | 17.18 | 17.03 | 17.07 | 162,382 | -0.07(-0.44%) |
Aug 04, 2006 | 17.30 | 17.38 | 17.06 | 17.14 | 195,148 | -0.05(-0.27%) |
Aug 03, 2006 | 16.88 | 17.31 | 16.87 | 17.19 | 273,448 | +0.23(+1.37%) |
Aug 02, 2006 | 16.89 | 17.03 | 16.89 | 16.96 | 180,211 | +0.08(+0.49%) |
Aug 01, 2006 | 16.89 | 16.95 | 16.72 | 16.87 | 241,164 | -0.05(-0.29%) |
Jul 31, 2006 | 17.29 | 17.29 | 16.89 | 16.92 | 561,112 | -0.28(-1.64%) |
Jul 28, 2006 | 17.38 | 17.46 | 17.18 | 17.20 | 497,026 | +0.00(+0.02%) |
Jul 27, 2006 | 17.56 | 17.65 | 17.12 | 17.20 | 326,933 | -0.27(-1.52%) |
Jul 26, 2006 | 17.20 | 17.50 | 17.20 | 17.47 | 290,313 | +0.30(+1.77%) |
Jul 25, 2006 | 17.15 | 17.32 | 17.13 | 17.16 | 256,584 | -0.02(-0.14%) |
Jul 24, 2006 | 17.06 | 17.23 | 17.05 | 17.19 | 187,438 | +0.05(+0.27%) |
Jul 21, 2006 | 17.23 | 17.28 | 17.09 | 17.14 | 199,726 | -0.03(-0.19%) |
Jul 20, 2006 | 17.29 | 17.32 | 17.13 | 17.18 | 159,973 | -0.02(-0.10%) |
Jul 19, 2006 | 16.93 | 17.28 | 16.83 | 17.19 | 280,676 | +0.24(+1.45%) |
Jul 18, 2006 | 16.94 | 16.97 | 16.78 | 16.95 | 193,702 | +0.01(+0.05%) |
Jul 17, 2006 | 17.04 | 17.19 | 16.91 | 16.94 | 225,264 | -0.18(-1.04%) |
Jul 14, 2006 | 17.11 | 17.20 | 16.95 | 17.12 | 230,564 | -0.01(-0.05%) |
Jul 13, 2006 | 17.25 | 17.47 | 17.11 | 17.13 | 344,039 | -0.15(-0.87%) |
Jul 12, 2006 | 17.39 | 17.53 | 17.25 | 17.28 | 289,590 | -0.19(-1.12%) |
Jul 11, 2006 | 17.38 | 17.59 | 17.37 | 17.47 | 434,386 | +0.04(+0.21%) |
Jul 10, 2006 | 17.30 | 17.47 | 17.11 | 17.43 | 431,976 | +0.14(+0.79%) |
Jul 07, 2006 | 17.01 | 17.32 | 17.01 | 17.30 | 358,254 | +0.28(+1.66%) |
Jul 06, 2006 | 17.01 | 17.30 | 16.98 | 17.01 | 378,491 | -0.02(-0.12%) |
Jul 05, 2006 | 17.20 | 17.23 | 17.00 | 17.03 | 406,197 | +0.12(+0.69%) |
Jul 03, 2006 | 16.89 | 16.96 | 16.84 | 16.92 | 64,808 | +0.02(+0.15%) |
Jun 30, 2006 | 16.86 | 17.01 | 16.83 | 16.89 | 224,541 | +0.08(+0.49%) |
Jun 29, 2006 | 16.74 | 16.86 | 16.61 | 16.81 | 427,881 | +0.28(+1.71%) |
Jun 28, 2006 | 16.31 | 16.60 | 16.29 | 16.53 | 224,782 | +0.09(+0.53%) |
Jun 27, 2006 | 16.48 | 16.58 | 16.36 | 16.44 | 288,145 | -0.08(-0.48%) |
Jun 26, 2006 | 16.29 | 16.56 | 16.24 | 16.52 | 237,551 | +0.31(+1.89%) |
Jun 23, 2006 | 16.36 | 16.36 | 16.13 | 16.21 | 512,927 | -0.24(-1.49%) |
Jun 22, 2006 | 16.56 | 16.71 | 16.41 | 16.46 | 365,240 | -0.25(-1.49%) |
Jun 21, 2006 | 16.76 | 16.97 | 16.61 | 16.71 | 374,636 | +0.14(+0.85%) |
Jun 20, 2006 | 16.57 | 16.70 | 16.42 | 16.57 | 322,597 | +0.09(+0.53%) |
Jun 19, 2006 | 16.55 | 16.79 | 16.33 | 16.48 | 387,646 | -0.11(-0.65%) |
Jun 16, 2006 | 16.60 | 16.82 | 16.56 | 16.59 | 383,310 | -0.02(-0.10%) |
Jun 15, 2006 | 16.59 | 16.69 | 16.46 | 16.60 | 473,656 | +0.11(+0.68%) |
Jun 14, 2006 | 16.57 | 16.67 | 16.26 | 16.49 | 427,640 | -0.03(-0.18%) |
Jun 13, 2006 | 16.86 | 17.08 | 16.42 | 16.52 | 487,389 | -0.48(-2.83%) |
Jun 12, 2006 | 17.00 | 17.16 | 16.88 | 17.00 | 430,531 | +0.11(+0.64%) |
Jun 09, 2006 | 16.92 | 17.05 | 16.86 | 16.89 | 337,293 | +0.19(+1.14%) |
Jun 08, 2006 | 16.95 | 16.99 | 16.55 | 16.70 | 536,537 | -0.37(-2.19%) |
Jun 07, 2006 | 17.18 | 17.31 | 17.04 | 17.08 | 292,722 | -0.08(-0.46%) |
Jun 06, 2006 | 17.03 | 17.25 | 16.73 | 17.15 | 601,346 | -0.01(-0.05%) |
Jun 05, 2006 | 17.35 | 17.50 | 17.16 | 17.16 | 221,891 | -0.26(-1.48%) |
Jun 02, 2006 | 17.25 | 17.50 | 17.17 | 17.42 | 356,567 | +0.17(+0.96%) |
Jun 01, 2006 | 17.01 | 17.38 | 16.98 | 17.25 | 651,699 | +0.19(+1.09%) |
May 31, 2006 | 17.39 | 17.44 | 16.98 | 17.07 | 673,141 | -0.26(-1.49%) |
May 30, 2006 | 17.41 | 17.45 | 17.21 | 17.32 | 265,016 | -0.20(-1.16%) |
May 26, 2006 | 17.75 | 17.78 | 17.45 | 17.53 | 472,933 | +0.12(+0.67%) |
May 25, 2006 | 17.18 | 17.41 | 17.01 | 17.41 | 612,910 | +0.49(+2.89%) |
May 24, 2006 | 16.81 | 17.12 | 16.52 | 16.92 | 732,168 | +0.07(+0.44%) |
May 23, 2006 | 17.01 | 17.07 | 16.85 | 16.85 | 429,085 | -0.19(-1.12%) |
May 22, 2006 | 17.18 | 17.18 | 16.93 | 17.04 | 258,270 | -0.13(-0.77%) |
May 19, 2006 | 17.17 | 17.40 | 16.94 | 17.17 | 505,458 | +0.02(+0.10%) |
May 18, 2006 | 17.47 | 17.57 | 17.09 | 17.15 | 553,884 | -0.31(-1.76%) |
May 17, 2006 | 17.68 | 17.86 | 17.42 | 17.46 | 465,947 | -0.31(-1.75%) |
May 16, 2006 | 17.74 | 17.94 | 17.69 | 17.77 | 432,217 | +0.13(+0.75%) |
May 15, 2006 | 17.06 | 17.68 | 17.05 | 17.64 | 707,353 | +0.37(+2.14%) |
May 12, 2006 | 16.89 | 17.43 | 16.88 | 17.27 | 2,012,920 | +0.11(+0.63%) |
May 11, 2006 | 17.58 | 17.58 | 17.11 | 17.16 | 608,574 | -0.44(-2.52%) |
May 10, 2006 | 17.61 | 17.81 | 17.50 | 17.61 | 311,755 | +0.04(+0.21%) |
May 09, 2006 | 17.59 | 17.78 | 17.54 | 17.57 | 271,521 | +0.02(+0.12%) |
May 08, 2006 | 17.85 | 17.85 | 17.48 | 17.55 | 431,735 | -0.27(-1.54%) |
May 05, 2006 | 17.48 | 17.85 | 17.37 | 17.82 | 548,102 | +0.41(+2.34%) |
May 04, 2006 | 17.54 | 17.62 | 17.41 | 17.42 | 328,379 | -0.12(-0.71%) |
May 03, 2006 | 17.72 | 17.86 | 17.48 | 17.54 | 334,643 | -0.16(-0.89%) |
May 02, 2006 | 17.69 | 17.80 | 17.63 | 17.70 | 278,749 | +0.04(+0.21%) |
May 01, 2006 | 17.82 | 17.85 | 17.60 | 17.66 | 306,214 | -0.13(-0.75%) |
Apr 28, 2006 | 17.92 | 17.92 | 17.67 | 17.79 | 645,435 | -0.08(-0.46%) |
Apr 27, 2006 | 17.75 | 17.93 | 17.66 | 17.88 | 357,049 | +0.16(+0.91%) |
Apr 26, 2006 | 17.27 | 17.72 | 17.27 | 17.72 | 429,567 | +0.45(+2.60%) |
Apr 25, 2006 | 17.23 | 17.34 | 17.22 | 17.27 | 177,801 | +0.03(+0.19%) |
Apr 24, 2006 | 17.34 | 17.39 | 17.17 | 17.23 | 211,772 | -0.16(-0.91%) |
Apr 21, 2006 | 17.33 | 17.43 | 17.29 | 17.39 | 182,138 | -0.02(-0.12%) |
Apr 20, 2006 | 17.44 | 17.59 | 17.36 | 17.41 | 297,300 | -0.10(-0.55%) |
Apr 19, 2006 | 17.46 | 17.61 | 17.46 | 17.51 | 346,930 | +0.02(+0.14%) |
Apr 18, 2006 | 17.38 | 17.55 | 17.33 | 17.48 | 444,023 | +0.13(+0.74%) |
Apr 17, 2006 | 17.34 | 17.43 | 17.26 | 17.35 | 378,973 | +0.15(+0.87%) |
Apr 13, 2006 | 17.16 | 17.25 | 17.05 | 17.20 | 270,557 | +0.04(+0.24%) |
Apr 12, 2006 | 17.47 | 17.49 | 17.15 | 17.16 | 259,475 | -0.27(-1.55%) |
Apr 11, 2006 | 17.66 | 17.66 | 17.35 | 17.43 | 305,250 | -0.15(-0.83%) |
Apr 10, 2006 | 17.60 | 17.69 | 17.53 | 17.58 | 399,452 | -0.02(-0.12%) |
Apr 07, 2006 | 18.47 | 17.65 | 17.53 | 17.60 | 352,712 | +0.13(+0.72%) |
Apr 06, 2006 | 17.34 | 17.47 | 17.32 | 17.47 | 715,062 | +0.10(+0.59%) |
Apr 05, 2006 | 17.43 | 17.46 | 17.32 | 17.37 | 523,768 | -0.06(-0.32%) |
Apr 04, 2006 | 17.44 | 17.52 | 17.41 | 17.43 | 441,854 | -0.04(-0.21%) |
Apr 03, 2006 | 17.53 | 17.64 | 17.41 | 17.46 | 593,636 | -0.04(-0.20%) |
Mar 31, 2006 | 17.76 | 17.76 | 17.50 | 17.50 | 639,412 | -0.35(-1.96%) |
Mar 30, 2006 | 17.93 | 18.03 | 17.83 | 17.85 | 351,749 | +0.09(+0.53%) |
Mar 29, 2006 | 17.82 | 17.82 | 17.73 | 17.76 | 215,867 | -0.04(-0.22%) |
Mar 28, 2006 | 17.81 | 17.93 | 17.80 | 17.80 | 313,683 | -0.01(-0.08%) |
Mar 27, 2006 | 18.12 | 18.15 | 17.79 | 17.81 | 411,980 | -0.34(-1.86%) |
Mar 24, 2006 | 18.02 | 18.18 | 18.02 | 18.15 | 326,211 | +0.12(+0.69%) |
Mar 23, 2006 | 17.73 | 18.05 | 17.63 | 18.02 | 509,313 | +0.33(+1.85%) |
Mar 22, 2006 | 17.69 | 17.70 | 17.60 | 17.70 | 302,118 | -0.00(-0.01%) |
Mar 21, 2006 | 17.64 | 17.75 | 17.64 | 17.70 | 345,003 | -0.04(-0.23%) |
Mar 20, 2006 | 17.67 | 17.78 | 17.64 | 17.74 | 272,726 | +0.04(+0.21%) |
Mar 17, 2006 | 17.87 | 17.87 | 17.70 | 17.70 | 391,742 | -0.17(-0.95%) |
Mar 16, 2006 | 17.81 | 17.91 | 17.78 | 17.87 | 697,716 | +0.07(+0.37%) |
Mar 15, 2006 | 17.75 | 17.81 | 17.73 | 17.81 | 2,125,432 | +0.08(+0.47%) |
Mar 14, 2006 | 17.75 | 17.85 | 17.72 | 17.72 | 617,729 | -0.03(-0.19%) |
Mar 13, 2006 | 17.69 | 17.76 | 17.63 | 17.76 | 451,009 | +0.05(+0.28%) |
Mar 10, 2006 | 17.70 | 17.83 | 17.62 | 17.71 | 486,666 | +0.02(+0.14%) |
Mar 09, 2006 | 17.68 | 17.74 | 17.61 | 17.68 | 384,514 | -0.02(-0.14%) |
Mar 08, 2006 | 17.72 | 17.76 | 17.62 | 17.71 | 557,498 | -0.11(-0.59%) |
Mar 07, 2006 | 17.78 | 17.97 | 17.74 | 17.81 | 676,514 | -0.13(-0.74%) |
Mar 06, 2006 | 17.93 | 17.96 | 17.80 | 17.95 | 583,518 | +0.06(+0.31%) |
Mar 03, 2006 | 17.72 | 18.11 | 17.66 | 17.89 | 969,960 | +0.50(+2.88%) |
Mar 02, 2006 | 17.39 | 17.48 | 17.29 | 17.39 | 466,429 | +0.02(+0.11%) |
Mar 01, 2006 | 17.27 | 17.40 | 17.23 | 17.37 | 347,894 | +0.06(+0.34%) |
Feb 28, 2006 | 17.18 | 17.36 | 17.16 | 17.31 | 438,481 | +0.13(+0.79%) |
Feb 27, 2006 | 17.00 | 17.27 | 17.00 | 17.18 | 293,445 | +0.21(+1.22%) |
Feb 24, 2006 | 17.09 | 17.15 | 16.93 | 16.97 | 446,673 | -0.15(-0.88%) |
Feb 23, 2006 | 17.02 | 17.23 | 17.02 | 17.12 | 398,488 | +0.11(+0.67%) |
Feb 22, 2006 | 16.86 | 17.07 | 16.82 | 17.01 | 360,422 | +0.11(+0.63%) |
Feb 21, 2006 | 16.74 | 16.96 | 16.74 | 16.90 | 579,181 | +0.18(+1.09%) |
Feb 17, 2006 | 16.68 | 16.84 | 16.67 | 16.72 | 292,963 | +0.04(+0.24%) |
Feb 16, 2006 | 16.65 | 16.69 | 16.55 | 16.68 | 320,429 | +0.01(+0.04%) |
Feb 15, 2006 | 16.71 | 16.79 | 16.57 | 16.67 | 309,346 | -0.06(-0.38%) |
Feb 14, 2006 | 16.56 | 16.85 | 16.54 | 16.74 | 538,224 | +0.21(+1.27%) |
Feb 13, 2006 | 16.45 | 16.56 | 16.42 | 16.53 | 462,574 | +0.05(+0.29%) |
Feb 10, 2006 | 16.35 | 16.49 | 16.18 | 16.48 | 386,924 | +0.16(+1.01%) |
Feb 09, 2006 | 16.26 | 16.38 | 16.22 | 16.32 | 319,947 | +0.16(+1.00%) |
Feb 08, 2006 | 16.16 | 16.26 | 16.05 | 16.15 | 437,999 | -0.06(-0.35%) |
Feb 07, 2006 | 16.30 | 16.30 | 16.19 | 16.21 | 172,983 | -0.14(-0.86%) |
Feb 06, 2006 | 16.27 | 16.37 | 16.23 | 16.35 | 190,330 | +0.10(+0.59%) |
Feb 03, 2006 | 16.22 | 16.32 | 16.14 | 16.26 | 367,650 | +0.04(+0.27%) |
Feb 02, 2006 | 16.20 | 16.27 | 16.10 | 16.21 | 386,442 | -0.05(-0.29%) |
Feb 01, 2006 | 16.27 | 16.30 | 16.19 | 16.26 | 203,339 | +0.03(+0.19%) |
Jan 31, 2006 | 16.31 | 16.37 | 16.20 | 16.23 | 294,891 | -0.06(-0.36%) |
Jan 30, 2006 | 16.16 | 16.38 | 16.16 | 16.29 | 514,613 | +0.13(+0.81%) |
Jan 27, 2006 | 16.10 | 16.17 | 16.10 | 16.16 | 252,970 | +0.10(+0.65%) |
Jan 26, 2006 | 16.11 | 16.15 | 16.01 | 16.05 | 387,405 | -0.01(-0.06%) |
Jan 25, 2006 | 16.13 | 16.21 | 16.04 | 16.06 | 401,379 | -0.04(-0.27%) |
Jan 24, 2006 | 16.10 | 16.22 | 16.02 | 16.11 | 920,329 | -0.11(-0.65%) |
Jan 23, 2006 | 16.10 | 16.41 | 16.10 | 16.21 | 411,016 | +0.11(+0.70%) |
Jan 20, 2006 | 16.17 | 16.23 | 16.08 | 16.10 | 326,693 | +0.02(+0.14%) |
Jan 19, 2006 | 16.06 | 16.13 | 15.95 | 16.08 | 957,432 | +0.01(+0.04%) |
Jan 18, 2006 | 16.08 | 16.14 | 16.00 | 16.07 | 507,386 | -0.21(-1.27%) |
Jan 17, 2006 | 16.26 | 16.33 | 16.24 | 16.28 | 242,851 | +0.01(+0.09%) |
Jan 13, 2006 | 16.37 | 16.43 | 16.22 | 16.26 | 299,709 | -0.03(-0.20%) |
Jan 12, 2006 | 16.28 | 16.44 | 16.25 | 16.30 | 245,260 | -0.02(-0.10%) |
Jan 11, 2006 | 16.35 | 16.49 | 16.29 | 16.31 | 362,831 | -0.02(-0.11%) |
Jan 10, 2006 | 16.16 | 16.36 | 16.16 | 16.33 | 281,881 | +0.14(+0.88%) |
Jan 09, 2006 | 16.20 | 16.32 | 16.06 | 16.19 | 475,102 | -0.11(-0.69%) |
Jan 06, 2006 | 16.40 | 16.43 | 16.29 | 16.30 | 456,792 | -0.08(-0.51%) |
Jan 05, 2006 | 16.56 | 16.56 | 16.35 | 16.38 | 629,293 | -0.36(-2.16%) |
Jan 04, 2006 | 16.49 | 16.75 | 16.47 | 16.75 | 920,811 | +0.31(+1.91%) |
Jan 03, 2006 | 16.15 | 16.50 | 16.12 | 16.43 | 833,597 | +0.25(+1.54%) |
Dec 30, 2005 | 16.13 | 16.22 | 16.03 | 16.18 | 261,643 | +0.03(+0.17%) |
Dec 29, 2005 | 16.07 | 16.17 | 16.04 | 16.16 | 291,036 | +0.08(+0.48%) |
Dec 28, 2005 | 16.01 | 16.09 | 15.96 | 16.08 | 332,957 | +0.12(+0.75%) |
Dec 27, 2005 | 16.00 | 16.05 | 15.95 | 15.96 | 102,633 | -0.06(-0.40%) |
Dec 23, 2005 | 16.00 | 16.07 | 15.96 | 16.02 | 238,514 | +0.01(+0.06%) |
Dec 22, 2005 | 16.00 | 16.06 | 15.87 | 16.01 | 583,036 | +0.05(+0.32%) |
Dec 21, 2005 | 15.93 | 16.01 | 15.88 | 15.96 | 322,356 | +0.06(+0.35%) |
Dec 20, 2005 | 15.83 | 15.92 | 15.75 | 15.91 | 268,389 | +0.09(+0.58%) |
Dec 19, 2005 | 15.81 | 15.88 | 15.79 | 15.81 | 215,867 | +0.06(+0.39%) |
Dec 16, 2005 | 15.65 | 15.81 | 15.65 | 15.75 | 416,316 | +0.25(+1.62%) |
Dec 15, 2005 | 15.54 | 15.54 | 15.43 | 15.50 | 361,867 | -0.08(-0.53%) |
Dec 14, 2005 | 15.60 | 15.75 | 15.57 | 15.58 | 259,716 | -0.00(-0.03%) |
Dec 13, 2005 | 15.71 | 15.74 | 15.59 | 15.59 | 243,333 | -0.07(-0.45%) |
Dec 12, 2005 | 15.80 | 15.81 | 15.65 | 15.66 | 280,917 | -0.15(-0.97%) |
Dec 09, 2005 | 15.69 | 15.86 | 15.63 | 15.81 | 217,313 | +0.11(+0.69%) |
Dec 08, 2005 | 15.75 | 15.75 | 15.64 | 15.70 | 325,729 | -0.04(-0.26%) |
Dec 07, 2005 | 15.83 | 15.83 | 15.71 | 15.75 | 257,788 | -0.11(-0.68%) |
Dec 06, 2005 | 15.88 | 15.95 | 15.83 | 15.85 | 268,871 | -0.05(-0.30%) |
Dec 05, 2005 | 15.85 | 15.95 | 15.77 | 15.90 | 632,666 | +0.07(+0.43%) |
Dec 02, 2005 | 15.77 | 15.87 | 15.59 | 15.83 | 387,887 | +0.11(+0.69%) |
Dec 01, 2005 | 15.83 | 15.85 | 15.65 | 15.72 | 305,009 | -0.16(-0.99%) |
Nov 30, 2005 | 16.14 | 16.15 | 15.81 | 15.88 | 272,244 | -0.17(-1.07%) |
Nov 29, 2005 | 16.03 | 16.12 | 16.01 | 16.05 | 292,481 | +0.12(+0.78%) |
Nov 28, 2005 | 15.98 | 16.26 | 15.91 | 15.93 | 420,171 | -0.07(-0.43%) |
Nov 25, 2005 | 15.99 | 16.03 | 15.88 | 16.00 | 341,630 | +0.46(+2.98%) |
Nov 23, 2005 | 15.37 | 15.56 | 15.32 | 15.54 | 218,277 | +0.17(+1.12%) |
Nov 22, 2005 | 15.21 | 15.37 | 15.15 | 15.36 | 217,313 | +0.19(+1.27%) |
Nov 21, 2005 | 15.04 | 15.20 | 14.97 | 15.17 | 358,013 | +0.19(+1.26%) |
Nov 18, 2005 | 15.07 | 15.13 | 14.96 | 14.98 | 241,887 | -0.08(-0.54%) |
Nov 17, 2005 | 14.98 | 15.11 | 14.98 | 15.06 | 249,597 | +0.09(+0.60%) |
Nov 16, 2005 | 14.92 | 15.02 | 14.82 | 14.97 | 330,065 | +0.05(+0.33%) |
Nov 15, 2005 | 14.99 | 14.98 | 14.83 | 14.92 | 208,158 | -0.03(-0.19%) |
Nov 14, 2005 | 14.86 | 15.03 | 14.81 | 14.95 | 224,059 | -0.00(-0.01%) |
Nov 11, 2005 | 14.93 | 15.42 | 14.90 | 14.95 | 181,656 | -0.07(-0.44%) |
Nov 10, 2005 | 14.98 | 15.12 | 14.98 | 15.02 | 378,732 | +0.09(+0.57%) |
Nov 09, 2005 | 14.74 | 14.95 | 14.71 | 14.94 | 667,841 | +0.17(+1.18%) |
Nov 08, 2005 | 14.64 | 14.81 | 14.59 | 14.76 | 153,227 | +0.03(+0.20%) |
Nov 07, 2005 | 14.61 | 14.76 | 14.54 | 14.73 | 185,993 | +0.11(+0.77%) |
Nov 04, 2005 | 14.61 | 14.69 | 14.53 | 14.62 | 132,990 | +0.04(+0.30%) |
Nov 03, 2005 | 14.61 | 14.67 | 14.51 | 14.58 | 238,032 | -0.01(-0.07%) |
Nov 02, 2005 | 14.61 | 14.69 | 14.56 | 14.59 | 268,389 | -0.05(-0.35%) |
Nov 01, 2005 | 14.63 | 14.72 | 14.60 | 14.64 | 166,237 | -0.04(-0.24%) |
Oct 31, 2005 | 14.68 | 14.80 | 14.63 | 14.67 | 235,623 | +0.06(+0.43%) |
Oct 28, 2005 | 14.70 | 14.71 | 14.55 | 14.61 | 272,244 | -0.07(-0.47%) |
Oct 27, 2005 | 14.47 | 14.68 | 14.45 | 14.68 | 225,023 | +0.19(+1.29%) |
Oct 26, 2005 | 14.51 | 14.58 | 14.45 | 14.49 | 269,353 | +0.04(+0.26%) |
Oct 25, 2005 | 14.45 | 14.53 | 14.39 | 14.46 | 349,821 | +0.05(+0.37%) |
Oct 24, 2005 | 14.48 | 14.50 | 14.36 | 14.40 | 316,574 | -0.10(-0.71%) |
Oct 21, 2005 | 14.56 | 14.70 | 14.49 | 14.51 | 314,646 | -0.23(-1.55%) |
Oct 20, 2005 | 14.81 | 14.84 | 14.63 | 14.73 | 301,636 | -0.07(-0.49%) |
Oct 19, 2005 | 14.58 | 14.82 | 14.58 | 14.81 | 256,343 | +0.21(+1.44%) |
Oct 18, 2005 | 14.61 | 14.67 | 14.51 | 14.60 | 211,049 | -0.08(-0.52%) |
Oct 17, 2005 | 14.77 | 14.83 | 14.65 | 14.67 | 149,854 | +0.00(+0.00%) |
Oct 14, 2005 | 14.58 | 14.67 | 14.49 | 14.67 | 233,696 | +0.04(+0.28%) |
Oct 13, 2005 | 14.47 | 14.64 | 14.36 | 14.63 | 457,273 | +0.04(+0.30%) |
Oct 12, 2005 | 14.73 | 14.80 | 14.53 | 14.59 | 365,240 | -0.08(-0.57%) |
Oct 11, 2005 | 14.78 | 14.78 | 14.66 | 14.67 | 157,082 | -0.15(-0.98%) |
Oct 10, 2005 | 14.83 | 14.93 | 14.78 | 14.82 | 153,227 | -0.01(-0.08%) |
Oct 07, 2005 | 14.78 | 14.87 | 14.73 | 14.83 | 176,838 | +0.06(+0.38%) |
Oct 06, 2005 | 14.86 | 14.89 | 14.70 | 14.77 | 397,042 | -0.12(-0.78%) |
Oct 05, 2005 | 15.09 | 15.11 | 14.85 | 14.89 | 269,834 | -0.22(-1.47%) |
Oct 04, 2005 | 15.29 | 15.30 | 15.09 | 15.11 | 297,782 | -0.18(-1.19%) |