Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.71 | 17.72 | 17.60 | 17.60 | 6,832,097 | -0.06(-0.32%) |
Sep 28, 2006 | 17.49 | 17.73 | 17.42 | 17.66 | 9,939,964 | +0.16(+0.89%) |
Sep 27, 2006 | 17.26 | 17.50 | 17.23 | 17.50 | 8,194,723 | +0.20(+1.17%) |
Sep 26, 2006 | 17.13 | 17.31 | 17.07 | 17.30 | 6,509,286 | +0.17(+1.00%) |
Sep 25, 2006 | 17.18 | 17.23 | 17.05 | 17.13 | 7,827,862 | -0.05(-0.29%) |
Sep 22, 2006 | 16.97 | 17.19 | 16.95 | 17.18 | 6,005,455 | +0.15(+0.89%) |
Sep 21, 2006 | 17.04 | 17.29 | 16.76 | 17.03 | 13,826,887 | +0.54(+3.26%) |
Sep 20, 2006 | 16.39 | 16.54 | 16.37 | 16.49 | 3,917,789 | +0.10(+0.63%) |
Sep 19, 2006 | 16.45 | 16.45 | 16.30 | 16.39 | 6,119,275 | -0.00(-0.02%) |
Sep 18, 2006 | 16.49 | 16.51 | 16.36 | 16.39 | 5,584,257 | -0.08(-0.49%) |
Sep 15, 2006 | 16.20 | 16.49 | 16.02 | 16.47 | 9,093,709 | +0.25(+1.53%) |
Sep 14, 2006 | 16.30 | 16.34 | 16.21 | 16.22 | 6,678,087 | -0.11(-0.67%) |
Sep 13, 2006 | 16.40 | 16.46 | 16.31 | 16.33 | 7,275,803 | -0.09(-0.57%) |
Sep 12, 2006 | 16.38 | 16.50 | 16.22 | 16.42 | 6,216,054 | -0.05(-0.30%) |
Sep 11, 2006 | 16.44 | 16.49 | 16.35 | 16.47 | 7,427,563 | -0.07(-0.39%) |
Sep 08, 2006 | 16.57 | 16.67 | 16.47 | 16.54 | 8,537,470 | -0.18(-1.08%) |
Sep 07, 2006 | 16.90 | 16.90 | 16.72 | 16.72 | 5,121,581 | -0.21(-1.27%) |
Sep 06, 2006 | 16.84 | 16.97 | 16.79 | 16.93 | 3,636,776 | +0.04(+0.24%) |
Sep 05, 2006 | 16.91 | 16.96 | 16.86 | 16.89 | 2,431,055 | -0.01(-0.07%) |
Sep 01, 2006 | 16.87 | 16.95 | 16.87 | 16.91 | 1,752,636 | +0.04(+0.24%) |
Aug 31, 2006 | 16.87 | 16.92 | 16.81 | 16.87 | 3,281,490 | -0.02(-0.09%) |
Aug 30, 2006 | 16.86 | 16.94 | 16.81 | 16.88 | 3,632,274 | +0.12(+0.74%) |
Aug 29, 2006 | 16.79 | 16.93 | 16.74 | 16.76 | 6,213,482 | -0.07(-0.44%) |
Aug 28, 2006 | 16.80 | 16.87 | 16.75 | 16.83 | 3,649,958 | +0.00(+0.02%) |
Aug 25, 2006 | 16.64 | 16.86 | 16.64 | 16.83 | 4,080,160 | +0.18(+1.06%) |
Aug 24, 2006 | 16.59 | 16.71 | 16.50 | 16.65 | 5,083,641 | +0.08(+0.51%) |
Aug 23, 2006 | 16.56 | 16.65 | 16.52 | 16.57 | 3,067,675 | +0.04(+0.23%) |
Aug 22, 2006 | 16.49 | 16.60 | 16.44 | 16.53 | 5,044,737 | -0.02(-0.15%) |
Aug 21, 2006 | 16.55 | 16.61 | 16.47 | 16.56 | 4,205,876 | -0.03(-0.19%) |
Aug 18, 2006 | 16.52 | 16.61 | 16.40 | 16.59 | 4,775,298 | +0.09(+0.55%) |
Aug 17, 2006 | 16.70 | 16.72 | 16.47 | 16.50 | 5,627,341 | -0.24(-1.41%) |
Aug 16, 2006 | 16.66 | 16.76 | 16.56 | 16.73 | 3,715,871 | +0.08(+0.49%) |
Aug 15, 2006 | 16.67 | 16.71 | 16.53 | 16.65 | 4,419,691 | +0.06(+0.36%) |
Aug 14, 2006 | 16.52 | 16.70 | 16.52 | 16.59 | 4,615,500 | +0.05(+0.28%) |
Aug 11, 2006 | 16.49 | 16.63 | 16.47 | 16.55 | 3,373,125 | +0.01(+0.06%) |
Aug 10, 2006 | 16.46 | 16.69 | 16.45 | 16.54 | 5,691,968 | +0.03(+0.21%) |
Aug 09, 2006 | 16.53 | 16.66 | 16.48 | 16.50 | 6,404,468 | -0.03(-0.17%) |
Aug 08, 2006 | 16.21 | 16.55 | 16.19 | 16.53 | 6,550,119 | +0.38(+2.37%) |
Aug 07, 2006 | 16.32 | 16.33 | 16.12 | 16.15 | 3,909,751 | -0.14(-0.86%) |
Aug 04, 2006 | 16.20 | 16.30 | 16.17 | 16.29 | 4,473,064 | +0.12(+0.71%) |
Aug 03, 2006 | 16.16 | 16.22 | 16.10 | 16.17 | 2,594,068 | +0.02(+0.10%) |
Aug 02, 2006 | 16.17 | 16.28 | 16.13 | 16.16 | 5,339,576 | -0.02(-0.10%) |
Aug 01, 2006 | 16.13 | 16.22 | 16.05 | 16.17 | 5,102,290 | +0.03(+0.19%) |
Jul 31, 2006 | 16.25 | 16.32 | 16.11 | 16.14 | 3,433,572 | -0.13(-0.82%) |
Jul 28, 2006 | 16.24 | 16.31 | 16.17 | 16.28 | 4,076,944 | +0.10(+0.62%) |
Jul 27, 2006 | 16.27 | 16.37 | 16.15 | 16.18 | 10,868,209 | -0.09(-0.57%) |
Jul 26, 2006 | 16.24 | 16.35 | 16.18 | 16.27 | 4,805,200 | +0.04(+0.23%) |
Jul 25, 2006 | 16.03 | 16.28 | 15.97 | 16.23 | 10,615,490 | +0.17(+1.05%) |
Jul 24, 2006 | 16.07 | 16.13 | 15.97 | 16.06 | 7,317,923 | -0.01(-0.04%) |
Jul 21, 2006 | 16.37 | 16.37 | 16.05 | 16.07 | 7,497,334 | -0.23(-1.39%) |
Jul 20, 2006 | 16.34 | 16.43 | 16.26 | 16.30 | 5,428,960 | -0.08(-0.49%) |
Jul 19, 2006 | 16.37 | 16.47 | 16.24 | 16.38 | 6,624,713 | +0.08(+0.50%) |
Jul 18, 2006 | 16.21 | 16.33 | 16.14 | 16.30 | 6,295,793 | +0.08(+0.52%) |
Jul 17, 2006 | 16.15 | 16.32 | 16.15 | 16.21 | 3,865,702 | +0.07(+0.42%) |
Jul 14, 2006 | 16.22 | 16.28 | 16.13 | 16.14 | 4,868,219 | -0.10(-0.61%) |
Jul 13, 2006 | 16.17 | 16.33 | 16.17 | 16.24 | 8,787,938 | -0.04(-0.25%) |
Jul 12, 2006 | 16.41 | 16.49 | 16.25 | 16.28 | 7,867,088 | -0.13(-0.81%) |
Jul 11, 2006 | 16.34 | 16.43 | 16.20 | 16.42 | 6,792,871 | +0.05(+0.32%) |
Jul 10, 2006 | 16.15 | 16.44 | 16.10 | 16.37 | 8,008,238 | +0.20(+1.25%) |
Jul 07, 2006 | 15.92 | 16.22 | 15.79 | 16.16 | 9,655,736 | +0.30(+1.86%) |
Jul 06, 2006 | 16.06 | 16.18 | 15.86 | 15.87 | 10,198,792 | -0.29(-1.79%) |
Jul 05, 2006 | 16.14 | 16.19 | 16.03 | 16.16 | 9,020,079 | +0.02(+0.15%) |
Jul 03, 2006 | 16.10 | 16.22 | 16.07 | 16.13 | 3,285,991 | +0.07(+0.41%) |
Jun 30, 2006 | 16.14 | 16.53 | 16.07 | 16.07 | 14,275,737 | -0.03(-0.17%) |
Jun 29, 2006 | 15.96 | 16.11 | 15.76 | 16.10 | 12,398,992 | +0.09(+0.56%) |
Jun 28, 2006 | 15.86 | 16.01 | 15.83 | 16.00 | 9,007,540 | +0.15(+0.92%) |
Jun 27, 2006 | 15.99 | 16.04 | 15.85 | 15.86 | 6,499,961 | -0.16(-0.99%) |
Jun 26, 2006 | 15.90 | 16.02 | 15.87 | 16.02 | 3,192,427 | +0.12(+0.76%) |
Jun 23, 2006 | 15.90 | 16.02 | 15.80 | 15.90 | 4,759,865 | -0.06(-0.39%) |
Jun 22, 2006 | 15.89 | 16.03 | 15.83 | 15.96 | 8,565,121 | +0.28(+1.79%) |
Jun 21, 2006 | 15.54 | 15.74 | 15.52 | 15.68 | 5,057,598 | +0.14(+0.92%) |
Jun 20, 2006 | 15.43 | 15.56 | 15.34 | 15.54 | 9,505,905 | +0.16(+1.01%) |
Jun 19, 2006 | 15.74 | 15.85 | 15.32 | 15.38 | 12,177,139 | -0.31(-1.96%) |
Jun 16, 2006 | 15.84 | 15.96 | 15.65 | 15.69 | 8,781,829 | -0.12(-0.77%) |
Jun 15, 2006 | 15.86 | 15.86 | 15.49 | 15.81 | 12,162,671 | -0.20(-1.22%) |
Jun 14, 2006 | 15.82 | 16.07 | 15.81 | 16.00 | 7,343,645 | +0.21(+1.34%) |
Jun 13, 2006 | 15.91 | 15.97 | 15.72 | 15.79 | 7,041,089 | -0.09(-0.57%) |
Jun 12, 2006 | 15.97 | 16.04 | 15.88 | 15.88 | 3,732,912 | -0.04(-0.25%) |
Jun 09, 2006 | 16.00 | 16.02 | 15.86 | 15.92 | 3,943,190 | -0.11(-0.66%) |
Jun 08, 2006 | 16.03 | 16.06 | 15.76 | 16.03 | 6,009,313 | +0.00(+0.00%) |
Jun 07, 2006 | 16.07 | 16.11 | 15.98 | 16.03 | 3,930,972 | -0.05(-0.29%) |
Jun 06, 2006 | 16.00 | 16.13 | 15.91 | 16.08 | 3,844,481 | +0.13(+0.82%) |
Jun 05, 2006 | 15.92 | 16.14 | 15.85 | 15.95 | 4,838,639 | -0.20(-1.21%) |
Jun 02, 2006 | 16.09 | 16.26 | 16.05 | 16.14 | 5,659,494 | +0.03(+0.17%) |
Jun 01, 2006 | 16.10 | 16.18 | 16.02 | 16.11 | 4,156,683 | -0.02(-0.15%) |
May 31, 2006 | 16.06 | 16.16 | 16.03 | 16.14 | 4,831,565 | +0.06(+0.35%) |
May 30, 2006 | 16.04 | 16.18 | 16.02 | 16.08 | 5,205,178 | -0.02(-0.15%) |
May 26, 2006 | 16.14 | 16.22 | 16.03 | 16.11 | 6,150,785 | -0.09(-0.58%) |
May 25, 2006 | 15.79 | 16.21 | 15.75 | 16.20 | 13,717,569 | +0.46(+2.92%) |
May 24, 2006 | 15.62 | 15.78 | 15.58 | 15.74 | 12,762,638 | +0.12(+0.76%) |
May 23, 2006 | 15.48 | 15.65 | 15.47 | 15.62 | 12,879,673 | +0.15(+0.94%) |
May 22, 2006 | 15.36 | 15.58 | 15.30 | 15.48 | 4,344,775 | +0.07(+0.42%) |
May 19, 2006 | 15.48 | 15.53 | 15.35 | 15.41 | 4,576,274 | -0.02(-0.14%) |
May 18, 2006 | 15.42 | 15.55 | 15.34 | 15.43 | 4,613,249 | -0.01(-0.06%) |
May 17, 2006 | 15.40 | 15.56 | 15.35 | 15.44 | 5,304,851 | -0.01(-0.08%) |
May 16, 2006 | 15.49 | 15.52 | 15.38 | 15.45 | 4,553,124 | -0.03(-0.20%) |
May 15, 2006 | 15.24 | 15.49 | 15.18 | 15.49 | 4,220,023 | +0.26(+1.67%) |
May 12, 2006 | 15.26 | 15.36 | 15.20 | 15.23 | 5,327,679 | -0.01(-0.06%) |
May 11, 2006 | 15.47 | 15.49 | 15.23 | 15.24 | 5,440,535 | -0.25(-1.61%) |
May 10, 2006 | 15.50 | 15.55 | 15.43 | 15.49 | 3,507,523 | -0.03(-0.22%) |
May 09, 2006 | 15.54 | 15.61 | 15.46 | 15.52 | 2,869,937 | -0.03(-0.18%) |
May 08, 2006 | 15.45 | 15.62 | 15.43 | 15.55 | 4,768,868 | +0.10(+0.62%) |
May 05, 2006 | 15.47 | 15.52 | 15.40 | 15.45 | 5,361,761 | +0.03(+0.20%) |
May 04, 2006 | 15.41 | 15.50 | 15.40 | 15.42 | 4,244,781 | +0.00(+0.02%) |
May 03, 2006 | 15.46 | 15.51 | 15.40 | 15.42 | 4,421,941 | -0.07(-0.46%) |
May 02, 2006 | 15.60 | 15.64 | 15.45 | 15.49 | 5,248,262 | -0.06(-0.38%) |
May 01, 2006 | 15.33 | 15.61 | 15.33 | 15.55 | 5,961,406 | +0.21(+1.34%) |
Apr 28, 2006 | 15.35 | 15.41 | 15.26 | 15.35 | 9,162,194 | +0.03(+0.20%) |
Apr 27, 2006 | 15.18 | 15.36 | 15.16 | 15.31 | 5,206,785 | +0.09(+0.59%) |
Apr 26, 2006 | 15.33 | 15.38 | 15.17 | 15.22 | 4,727,712 | -0.07(-0.45%) |
Apr 25, 2006 | 15.17 | 15.35 | 15.12 | 15.29 | 5,265,625 | +0.14(+0.90%) |
Apr 24, 2006 | 15.20 | 15.21 | 15.10 | 15.16 | 5,969,123 | -0.07(-0.45%) |
Apr 21, 2006 | 15.26 | 15.30 | 15.18 | 15.22 | 4,166,007 | -0.03(-0.20%) |
Apr 20, 2006 | 15.30 | 15.37 | 15.25 | 15.26 | 4,503,931 | +0.00(+0.00%) |
Apr 19, 2006 | 15.24 | 15.31 | 15.23 | 15.26 | 4,451,843 | +0.03(+0.18%) |
Apr 18, 2006 | 15.22 | 15.30 | 15.18 | 15.23 | 5,757,237 | +0.01(+0.08%) |
Apr 17, 2006 | 15.15 | 15.34 | 15.12 | 15.21 | 3,404,956 | +0.09(+0.58%) |
Apr 13, 2006 | 15.34 | 15.30 | 15.13 | 15.13 | 3,997,849 | -0.21(-1.40%) |
Apr 12, 2006 | 15.37 | 15.51 | 15.34 | 15.34 | 3,506,236 | +0.01(+0.08%) |
Apr 11, 2006 | 15.56 | 15.65 | 15.29 | 15.33 | 4,386,252 | -0.25(-1.62%) |
Apr 10, 2006 | 15.58 | 15.62 | 15.49 | 15.58 | 2,450,346 | +0.01(+0.04%) |
Apr 07, 2006 | 15.58 | 15.70 | 15.51 | 15.58 | 3,319,430 | -0.05(-0.34%) |
Apr 06, 2006 | 15.68 | 15.74 | 15.59 | 15.63 | 4,882,045 | -0.16(-1.00%) |
Apr 05, 2006 | 15.76 | 15.85 | 15.74 | 15.79 | 3,846,411 | +0.03(+0.20%) |
Apr 04, 2006 | 15.75 | 15.81 | 15.68 | 15.76 | 5,559,821 | -0.07(-0.47%) |
Apr 03, 2006 | 15.79 | 15.88 | 15.77 | 15.83 | 6,005,134 | +0.07(+0.43%) |
Mar 31, 2006 | 15.74 | 15.82 | 15.68 | 15.76 | 5,254,050 | +0.02(+0.14%) |
Mar 30, 2006 | 15.78 | 15.81 | 15.69 | 15.74 | 4,516,470 | -0.07(-0.47%) |
Mar 29, 2006 | 15.72 | 15.85 | 15.72 | 15.82 | 4,821,598 | +0.10(+0.61%) |
Mar 28, 2006 | 15.76 | 15.80 | 15.70 | 15.72 | 5,590,044 | -0.01(-0.06%) |
Mar 27, 2006 | 15.71 | 15.77 | 15.52 | 15.73 | 10,046,389 | -0.02(-0.16%) |
Mar 24, 2006 | 15.62 | 15.78 | 15.59 | 15.75 | 7,137,225 | +0.13(+0.84%) |
Mar 23, 2006 | 15.55 | 15.69 | 15.48 | 15.62 | 8,382,172 | +0.08(+0.50%) |
Mar 22, 2006 | 15.29 | 15.55 | 15.26 | 15.54 | 5,937,613 | +0.24(+1.56%) |
Mar 21, 2006 | 15.27 | 15.31 | 15.12 | 15.31 | 5,715,117 | -0.04(-0.28%) |
Mar 20, 2006 | 15.36 | 15.40 | 15.24 | 15.35 | 2,994,689 | +0.01(+0.04%) |
Mar 17, 2006 | 15.30 | 15.35 | 15.24 | 15.34 | 5,260,802 | +0.11(+0.71%) |
Mar 16, 2006 | 15.30 | 15.34 | 15.20 | 15.23 | 4,230,634 | -0.02(-0.16%) |
Mar 15, 2006 | 15.20 | 15.30 | 15.19 | 15.26 | 4,989,434 | +0.04(+0.29%) |
Mar 14, 2006 | 15.14 | 15.25 | 15.09 | 15.21 | 4,273,718 | +0.05(+0.35%) |
Mar 13, 2006 | 15.21 | 15.27 | 15.16 | 15.16 | 5,150,197 | -0.03(-0.20%) |
Mar 10, 2006 | 15.17 | 15.26 | 15.15 | 15.19 | 3,068,640 | +0.01(+0.06%) |
Mar 09, 2006 | 15.19 | 15.24 | 15.14 | 15.18 | 4,711,315 | -0.04(-0.29%) |
Mar 08, 2006 | 15.16 | 15.25 | 15.12 | 15.23 | 4,953,423 | +0.05(+0.31%) |
Mar 07, 2006 | 15.13 | 15.25 | 15.11 | 15.18 | 4,556,339 | +0.00(+0.02%) |
Mar 06, 2006 | 15.13 | 15.25 | 15.12 | 15.18 | 2,735,861 | -0.01(-0.06%) |
Mar 03, 2006 | 15.24 | 15.30 | 15.17 | 15.19 | 3,339,686 | -0.11(-0.71%) |
Mar 02, 2006 | 15.24 | 15.33 | 15.19 | 15.30 | 3,828,405 | +0.05(+0.33%) |
Mar 01, 2006 | 15.30 | 15.33 | 15.22 | 15.25 | 5,960,120 | -0.07(-0.47%) |
Feb 28, 2006 | 15.39 | 15.37 | 15.27 | 15.32 | 4,995,865 | -0.07(-0.44%) |
Feb 27, 2006 | 15.38 | 15.45 | 15.28 | 15.39 | 4,793,947 | -0.06(-0.36%) |
Feb 24, 2006 | 15.28 | 15.47 | 15.25 | 15.44 | 3,683,719 | +0.16(+1.08%) |
Feb 23, 2006 | 15.21 | 15.35 | 15.17 | 15.28 | 4,816,132 | +0.10(+0.66%) |
Feb 22, 2006 | 15.24 | 15.33 | 15.14 | 15.18 | 7,401,198 | -0.02(-0.12%) |
Feb 21, 2006 | 15.24 | 15.30 | 15.16 | 15.20 | 5,334,431 | -0.02(-0.16%) |
Feb 17, 2006 | 15.13 | 15.29 | 15.03 | 15.22 | 6,682,910 | +0.11(+0.74%) |
Feb 16, 2006 | 14.93 | 15.11 | 14.87 | 15.11 | 6,552,692 | +0.19(+1.25%) |
Feb 15, 2006 | 14.83 | 14.98 | 14.81 | 14.92 | 4,458,917 | +0.10(+0.69%) |
Feb 14, 2006 | 14.80 | 14.84 | 14.77 | 14.82 | 8,049,715 | +0.00(+0.00%) |
Feb 13, 2006 | 14.83 | 14.85 | 14.73 | 14.82 | 5,839,226 | +0.04(+0.30%) |
Feb 10, 2006 | 14.66 | 14.82 | 14.66 | 14.78 | 9,441,921 | +0.08(+0.55%) |
Feb 09, 2006 | 14.74 | 14.74 | 14.63 | 14.70 | 8,457,731 | +0.00(+0.02%) |
Feb 08, 2006 | 14.77 | 14.78 | 14.66 | 14.69 | 7,104,751 | -0.08(-0.55%) |
Feb 07, 2006 | 14.78 | 14.88 | 14.77 | 14.77 | 5,038,306 | +0.00(+0.00%) |
Feb 06, 2006 | 14.87 | 14.94 | 14.77 | 14.77 | 7,589,290 | -0.02(-0.13%) |
Feb 03, 2006 | 15.05 | 15.07 | 14.75 | 14.79 | 5,850,480 | -0.26(-1.74%) |
Feb 02, 2006 | 15.19 | 15.24 | 15.05 | 15.05 | 3,824,868 | -0.10(-0.68%) |
Feb 01, 2006 | 15.12 | 15.28 | 15.10 | 15.16 | 4,248,318 | +0.04(+0.25%) |
Jan 31, 2006 | 15.16 | 15.20 | 15.05 | 15.12 | 4,695,560 | -0.07(-0.45%) |
Jan 30, 2006 | 15.19 | 15.23 | 15.11 | 15.19 | 2,651,943 | +0.02(+0.14%) |
Jan 27, 2006 | 14.98 | 15.21 | 14.94 | 15.17 | 3,368,623 | +0.16(+1.04%) |
Jan 26, 2006 | 15.13 | 15.39 | 14.97 | 15.01 | 4,638,328 | -0.12(-0.78%) |
Jan 25, 2006 | 15.18 | 15.24 | 15.10 | 15.13 | 5,348,578 | -0.04(-0.25%) |
Jan 24, 2006 | 15.20 | 15.27 | 15.10 | 15.17 | 2,951,283 | -0.03(-0.23%) |
Jan 23, 2006 | 15.37 | 15.47 | 15.18 | 15.20 | 4,672,410 | -0.11(-0.73%) |
Jan 20, 2006 | 15.52 | 15.53 | 15.30 | 15.31 | 5,319,641 | -0.19(-1.24%) |
Jan 19, 2006 | 15.58 | 15.58 | 15.45 | 15.50 | 4,816,453 | -0.02(-0.10%) |
Jan 18, 2006 | 15.40 | 15.56 | 15.40 | 15.52 | 3,920,683 | +0.12(+0.81%) |
Jan 17, 2006 | 15.52 | 15.57 | 15.38 | 15.40 | 7,041,411 | -0.14(-0.92%) |
Jan 13, 2006 | 15.57 | 15.58 | 15.48 | 15.54 | 4,143,179 | -0.00(-0.02%) |
Jan 12, 2006 | 15.58 | 15.60 | 15.50 | 15.54 | 3,713,299 | -0.07(-0.44%) |
Jan 11, 2006 | 15.54 | 15.64 | 15.54 | 15.61 | 7,362,936 | +0.10(+0.66%) |
Jan 10, 2006 | 15.46 | 15.51 | 15.40 | 15.51 | 2,913,343 | +0.04(+0.24%) |
Jan 09, 2006 | 15.48 | 15.53 | 15.43 | 15.47 | 5,170,453 | +0.00(+0.02%) |
Jan 06, 2006 | 15.43 | 15.52 | 15.39 | 15.47 | 6,287,433 | +0.00(+0.02%) |
Jan 05, 2006 | 15.55 | 15.58 | 15.38 | 15.46 | 4,572,737 | -0.08(-0.54%) |
Jan 04, 2006 | 15.47 | 15.56 | 15.40 | 15.55 | 6,382,926 | +0.13(+0.83%) |
Jan 03, 2006 | 15.40 | 15.42 | 15.27 | 15.42 | 6,204,479 | +0.08(+0.53%) |
Dec 30, 2005 | 15.49 | 15.49 | 15.34 | 15.34 | 3,643,849 | -0.18(-1.18%) |
Dec 29, 2005 | 15.49 | 15.54 | 15.45 | 15.52 | 3,177,316 | +0.01(+0.06%) |
Dec 28, 2005 | 15.54 | 15.55 | 15.43 | 15.51 | 3,712,656 | +0.04(+0.26%) |
Dec 27, 2005 | 15.45 | 15.56 | 15.44 | 15.47 | 5,893,243 | +0.03(+0.18%) |
Dec 23, 2005 | 15.55 | 15.55 | 15.41 | 15.45 | 4,885,581 | -0.14(-0.88%) |
Dec 22, 2005 | 15.47 | 15.60 | 15.43 | 15.58 | 10,517,103 | +0.23(+1.52%) |
Dec 21, 2005 | 15.34 | 15.45 | 15.29 | 15.35 | 2,735,540 | +0.01(+0.04%) |
Dec 20, 2005 | 15.44 | 15.45 | 15.30 | 15.34 | 3,108,831 | -0.05(-0.34%) |
Dec 19, 2005 | 15.47 | 15.55 | 15.36 | 15.40 | 3,734,841 | -0.08(-0.50%) |
Dec 16, 2005 | 15.50 | 15.55 | 15.35 | 15.47 | 9,013,006 | +0.07(+0.42%) |
Dec 15, 2005 | 15.55 | 15.59 | 15.41 | 15.41 | 7,033,051 | -0.15(-0.98%) |
Dec 14, 2005 | 15.50 | 15.70 | 15.50 | 15.56 | 6,170,719 | +0.06(+0.38%) |
Dec 13, 2005 | 15.27 | 15.58 | 15.24 | 15.50 | 12,238,551 | +0.20(+1.30%) |
Dec 12, 2005 | 15.01 | 15.39 | 14.97 | 15.30 | 9,474,395 | +0.33(+2.18%) |
Dec 09, 2005 | 15.04 | 15.10 | 14.92 | 14.98 | 2,621,398 | +0.01(+0.08%) |
Dec 08, 2005 | 15.00 | 15.03 | 14.90 | 14.96 | 2,855,147 | -0.05(-0.35%) |
Dec 07, 2005 | 14.99 | 15.11 | 14.96 | 15.02 | 5,559,499 | +0.07(+0.44%) |
Dec 06, 2005 | 14.99 | 15.08 | 14.95 | 14.95 | 4,137,391 | -0.02(-0.10%) |
Dec 05, 2005 | 15.02 | 15.07 | 14.94 | 14.97 | 4,294,939 | -0.05(-0.33%) |
Dec 02, 2005 | 15.01 | 15.05 | 14.93 | 15.02 | 2,840,678 | -0.07(-0.50%) |
Dec 01, 2005 | 14.85 | 15.12 | 14.83 | 15.09 | 4,582,061 | +0.31(+2.08%) |
Nov 30, 2005 | 15.02 | 15.04 | 14.77 | 14.78 | 3,633,882 | -0.21(-1.39%) |
Nov 29, 2005 | 14.98 | 15.08 | 14.98 | 14.99 | 5,808,681 | +0.06(+0.37%) |
Nov 28, 2005 | 14.93 | 14.96 | 14.85 | 14.94 | 4,675,947 | -0.02(-0.17%) |
Nov 25, 2005 | 14.98 | 15.01 | 14.94 | 14.96 | 1,021,808 | -0.01(-0.04%) |
Nov 23, 2005 | 14.91 | 14.99 | 14.88 | 14.97 | 2,660,303 | +0.05(+0.35%) |
Nov 22, 2005 | 14.84 | 14.96 | 14.81 | 14.91 | 5,741,161 | +0.08(+0.52%) |
Nov 21, 2005 | 14.81 | 14.90 | 14.76 | 14.84 | 4,326,770 | -0.01(-0.08%) |
Nov 18, 2005 | 14.91 | 14.91 | 14.82 | 14.85 | 4,114,563 | +0.03(+0.21%) |
Nov 17, 2005 | 14.88 | 14.88 | 14.72 | 14.82 | 7,859,693 | -0.06(-0.42%) |
Nov 16, 2005 | 14.92 | 14.93 | 14.84 | 14.88 | 3,162,847 | -0.04(-0.25%) |
Nov 15, 2005 | 14.94 | 14.94 | 14.87 | 14.92 | 3,065,746 | -0.02(-0.12%) |
Nov 14, 2005 | 14.91 | 14.95 | 14.87 | 14.94 | 3,691,757 | -0.02(-0.13%) |
Nov 11, 2005 | 14.98 | 14.98 | 14.90 | 14.95 | 2,569,954 | -0.05(-0.35%) |
Nov 10, 2005 | 14.88 | 15.03 | 14.81 | 15.01 | 5,722,513 | +0.13(+0.90%) |
Nov 09, 2005 | 14.80 | 14.92 | 14.70 | 14.87 | 4,075,980 | +0.09(+0.61%) |
Nov 08, 2005 | 14.79 | 14.83 | 14.71 | 14.78 | 4,262,786 | -0.04(-0.25%) |
Nov 07, 2005 | 14.82 | 14.96 | 14.79 | 14.82 | 4,343,489 | +0.00(+0.02%) |
Nov 04, 2005 | 14.92 | 14.93 | 14.67 | 14.82 | 7,189,955 | -0.10(-0.67%) |
Nov 03, 2005 | 15.05 | 15.23 | 14.89 | 14.92 | 4,765,974 | -0.15(-0.97%) |
Nov 02, 2005 | 15.12 | 15.18 | 15.03 | 15.06 | 4,742,181 | -0.09(-0.62%) |
Nov 01, 2005 | 15.07 | 15.21 | 15.04 | 15.16 | 7,016,653 | +0.15(+0.97%) |
Oct 31, 2005 | 15.21 | 15.21 | 14.94 | 15.01 | 8,605,633 | -0.15(-1.01%) |
Oct 28, 2005 | 15.10 | 15.16 | 15.04 | 15.16 | 7,943,611 | +0.11(+0.72%) |
Oct 27, 2005 | 15.13 | 15.15 | 14.98 | 15.05 | 5,418,671 | -0.11(-0.72%) |
Oct 26, 2005 | 15.08 | 15.29 | 15.05 | 15.16 | 5,232,829 | +0.06(+0.37%) |
Oct 25, 2005 | 15.16 | 15.21 | 15.02 | 15.11 | 3,740,307 | -0.05(-0.35%) |
Oct 24, 2005 | 15.03 | 15.17 | 14.99 | 15.16 | 5,540,529 | +0.14(+0.93%) |
Oct 21, 2005 | 15.09 | 15.10 | 14.84 | 15.02 | 6,243,384 | -0.03(-0.21%) |
Oct 20, 2005 | 15.25 | 15.30 | 15.03 | 15.05 | 4,344,132 | -0.19(-1.27%) |
Oct 19, 2005 | 15.24 | 15.27 | 15.03 | 15.24 | 5,381,374 | -0.01(-0.04%) |
Oct 18, 2005 | 15.32 | 15.36 | 15.25 | 15.25 | 5,025,124 | -0.01(-0.08%) |
Oct 17, 2005 | 15.23 | 15.31 | 15.13 | 15.26 | 5,936,649 | +0.03(+0.18%) |
Oct 14, 2005 | 14.90 | 15.24 | 14.88 | 15.23 | 9,222,962 | +0.35(+2.34%) |
Oct 13, 2005 | 14.84 | 14.98 | 14.82 | 14.89 | 7,205,067 | -0.02(-0.17%) |
Oct 12, 2005 | 14.84 | 15.03 | 14.84 | 14.91 | 3,907,822 | +0.02(+0.17%) |
Oct 11, 2005 | 14.85 | 15.02 | 14.85 | 14.89 | 5,360,475 | +0.03(+0.21%) |
Oct 10, 2005 | 14.94 | 14.95 | 14.80 | 14.85 | 3,422,961 | -0.08(-0.56%) |
Oct 07, 2005 | 15.02 | 15.04 | 14.88 | 14.94 | 6,056,899 | -0.08(-0.52%) |
Oct 06, 2005 | 14.89 | 15.03 | 14.90 | 15.02 | 9,326,815 | +0.13(+0.88%) |
Oct 05, 2005 | 14.83 | 14.97 | 14.80 | 14.89 | 6,591,275 | -0.06(-0.37%) |
Oct 04, 2005 | 14.97 | 15.06 | 14.93 | 14.94 | 3,739,021 | -0.02(-0.17%) |