Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.31 | 17.64 | 17.31 | 17.45 | 393,612 | +0.11(+0.62%) |
Sep 28, 2006 | 17.25 | 17.43 | 17.23 | 17.34 | 301,188 | +0.07(+0.39%) |
Sep 27, 2006 | 16.93 | 17.31 | 16.88 | 17.27 | 401,146 | +0.23(+1.33%) |
Sep 26, 2006 | 16.94 | 17.07 | 16.70 | 17.05 | 349,110 | +0.04(+0.21%) |
Sep 25, 2006 | 16.95 | 17.06 | 16.76 | 17.01 | 227,914 | +0.01(+0.06%) |
Sep 22, 2006 | 17.07 | 17.12 | 16.83 | 17.00 | 216,380 | -0.15(-0.87%) |
Sep 21, 2006 | 17.18 | 17.50 | 17.08 | 17.15 | 424,826 | +0.05(+0.31%) |
Sep 20, 2006 | 16.91 | 17.26 | 16.78 | 17.10 | 558,230 | +0.24(+1.42%) |
Sep 19, 2006 | 16.64 | 16.88 | 16.50 | 16.86 | 372,518 | +0.17(+1.03%) |
Sep 18, 2006 | 16.88 | 16.93 | 16.65 | 16.68 | 552,416 | -0.25(-1.49%) |
Sep 15, 2006 | 16.98 | 17.00 | 16.85 | 16.94 | 755,096 | +0.02(+0.12%) |
Sep 14, 2006 | 16.86 | 16.95 | 16.77 | 16.92 | 291,488 | +0.03(+0.16%) |
Sep 13, 2006 | 16.55 | 16.89 | 16.54 | 16.89 | 313,574 | +0.28(+1.69%) |
Sep 12, 2006 | 16.29 | 16.62 | 16.24 | 16.61 | 191,134 | +0.26(+1.61%) |
Sep 11, 2006 | 16.24 | 16.44 | 16.15 | 16.35 | 216,084 | +0.02(+0.14%) |
Sep 08, 2006 | 16.25 | 16.40 | 16.22 | 16.32 | 187,536 | +0.07(+0.42%) |
Sep 07, 2006 | 16.26 | 16.38 | 16.16 | 16.26 | 238,800 | -0.09(-0.54%) |
Sep 06, 2006 | 16.40 | 16.48 | 16.26 | 16.34 | 340,458 | -0.18(-1.07%) |
Sep 05, 2006 | 16.59 | 16.59 | 16.40 | 16.52 | 251,286 | -0.12(-0.71%) |
Sep 01, 2006 | 16.70 | 16.75 | 16.55 | 16.64 | 179,758 | -0.03(-0.19%) |
Aug 31, 2006 | 16.70 | 16.83 | 16.54 | 16.67 | 261,594 | -0.07(-0.40%) |
Aug 30, 2006 | 16.54 | 16.86 | 16.41 | 16.74 | 383,708 | +0.15(+0.89%) |
Aug 29, 2006 | 16.65 | 16.73 | 16.41 | 16.59 | 334,506 | -0.08(-0.46%) |
Aug 28, 2006 | 16.38 | 16.74 | 16.37 | 16.67 | 322,796 | +0.34(+2.07%) |
Aug 25, 2006 | 16.26 | 16.36 | 16.12 | 16.33 | 316,476 | -0.01(-0.05%) |
Aug 24, 2006 | 16.34 | 16.50 | 16.19 | 16.34 | 370,754 | -0.03(-0.20%) |
Aug 23, 2006 | 16.50 | 16.66 | 16.25 | 16.37 | 227,624 | -0.14(-0.88%) |
Aug 22, 2006 | 16.63 | 16.77 | 16.50 | 16.52 | 281,152 | -0.16(-0.94%) |
Aug 21, 2006 | 16.65 | 16.87 | 16.65 | 16.68 | 228,136 | -0.12(-0.71%) |
Aug 18, 2006 | 16.82 | 16.84 | 16.56 | 16.80 | 234,458 | -0.05(-0.33%) |
Aug 17, 2006 | 16.83 | 16.98 | 16.70 | 16.85 | 319,088 | -0.07(-0.43%) |
Aug 16, 2006 | 16.81 | 17.00 | 16.60 | 16.92 | 313,194 | +0.20(+1.18%) |
Aug 15, 2006 | 16.20 | 16.73 | 16.04 | 16.73 | 433,014 | +0.66(+4.12%) |
Aug 14, 2006 | 16.13 | 16.36 | 15.97 | 16.06 | 335,290 | -0.03(-0.19%) |
Aug 11, 2006 | 16.28 | 16.28 | 16.00 | 16.09 | 304,528 | -0.17(-1.08%) |
Aug 10, 2006 | 15.94 | 16.27 | 15.81 | 16.27 | 369,450 | +0.25(+1.54%) |
Aug 09, 2006 | 16.58 | 16.64 | 15.96 | 16.02 | 659,746 | -0.41(-2.50%) |
Aug 08, 2006 | 16.34 | 16.66 | 16.33 | 16.43 | 455,018 | +0.03(+0.20%) |
Aug 07, 2006 | 16.59 | 16.65 | 16.30 | 16.40 | 506,662 | -0.27(-1.63%) |
Aug 04, 2006 | 16.55 | 16.75 | 16.50 | 16.67 | 449,334 | +0.07(+0.42%) |
Aug 03, 2006 | 16.66 | 16.68 | 16.47 | 16.60 | 515,808 | -0.08(-0.51%) |
Aug 02, 2006 | 16.56 | 16.73 | 16.50 | 16.68 | 641,614 | +0.16(+1.00%) |
Aug 01, 2006 | 16.64 | 16.89 | 16.34 | 16.52 | 657,930 | -0.28(-1.64%) |
Jul 31, 2006 | 16.90 | 16.90 | 16.45 | 16.80 | 668,042 | -0.06(-0.39%) |
Jul 28, 2006 | 15.80 | 17.14 | 15.76 | 16.86 | 1,773,644 | +1.59(+10.43%) |
Jul 27, 2006 | 15.75 | 15.94 | 15.27 | 15.27 | 562,926 | -0.60(-3.75%) |
Jul 26, 2006 | 15.97 | 16.09 | 15.71 | 15.86 | 446,340 | -0.21(-1.34%) |
Jul 25, 2006 | 15.84 | 16.16 | 15.57 | 16.08 | 725,744 | +0.21(+1.36%) |
Jul 24, 2006 | 15.61 | 15.89 | 15.59 | 15.86 | 348,490 | +0.26(+1.65%) |
Jul 21, 2006 | 15.77 | 15.80 | 15.25 | 15.61 | 458,384 | -0.16(-1.01%) |
Jul 20, 2006 | 16.05 | 16.24 | 15.77 | 15.77 | 464,152 | -0.23(-1.44%) |
Jul 19, 2006 | 15.53 | 16.01 | 15.44 | 15.99 | 419,410 | +0.42(+2.68%) |
Jul 18, 2006 | 15.55 | 15.59 | 15.38 | 15.58 | 334,628 | +0.02(+0.13%) |
Jul 17, 2006 | 15.66 | 15.66 | 15.43 | 15.56 | 538,552 | -0.14(-0.91%) |
Jul 14, 2006 | 15.83 | 15.86 | 15.45 | 15.70 | 609,628 | -0.09(-0.57%) |
Jul 13, 2006 | 16.03 | 16.29 | 15.79 | 15.79 | 1,135,278 | -0.33(-2.05%) |
Jul 12, 2006 | 16.15 | 16.28 | 16.03 | 16.12 | 675,654 | -0.09(-0.54%) |
Jul 11, 2006 | 15.84 | 16.27 | 15.78 | 16.21 | 1,658,772 | -0.58(-3.45%) |
Jul 10, 2006 | 16.84 | 17.04 | 16.76 | 16.79 | 489,004 | -0.09(-0.55%) |
Jul 07, 2006 | 16.75 | 17.05 | 16.71 | 16.88 | 820,324 | +0.06(+0.36%) |
Jul 06, 2006 | 16.62 | 16.87 | 16.57 | 16.82 | 673,494 | +0.26(+1.57%) |
Jul 05, 2006 | 16.63 | 16.66 | 16.29 | 16.56 | 697,006 | -0.05(-0.30%) |
Jul 03, 2006 | 16.36 | 16.62 | 16.25 | 16.61 | 161,922 | +0.34(+2.06%) |
Jun 30, 2006 | 16.24 | 16.32 | 16.10 | 16.27 | 424,942 | +0.06(+0.35%) |
Jun 29, 2006 | 15.83 | 16.22 | 15.83 | 16.22 | 337,600 | +0.48(+3.02%) |
Jun 28, 2006 | 15.64 | 15.80 | 15.50 | 15.74 | 280,442 | +0.06(+0.41%) |
Jun 27, 2006 | 16.15 | 16.15 | 15.64 | 15.68 | 421,620 | -0.42(-2.64%) |
Jun 26, 2006 | 16.00 | 16.25 | 15.89 | 16.10 | 274,200 | +0.13(+0.83%) |
Jun 23, 2006 | 15.64 | 16.01 | 15.56 | 15.97 | 459,234 | +0.29(+1.85%) |
Jun 22, 2006 | 15.78 | 15.84 | 15.57 | 15.68 | 415,110 | -0.07(-0.46%) |
Jun 21, 2006 | 15.60 | 15.87 | 15.58 | 15.75 | 410,836 | +0.13(+0.82%) |
Jun 20, 2006 | 15.66 | 15.79 | 15.59 | 15.62 | 427,032 | -0.06(-0.41%) |
Jun 19, 2006 | 16.02 | 16.12 | 15.67 | 15.69 | 482,714 | -0.42(-2.61%) |
Jun 16, 2006 | 16.14 | 16.18 | 15.95 | 16.11 | 371,224 | +0.00(+0.00%) |
Jun 15, 2006 | 15.96 | 16.12 | 15.86 | 16.11 | 594,252 | +0.13(+0.81%) |
Jun 14, 2006 | 16.30 | 16.39 | 15.81 | 15.98 | 515,366 | -0.39(-2.38%) |
Jun 13, 2006 | 16.43 | 16.54 | 16.20 | 16.37 | 584,822 | -0.10(-0.59%) |
Jun 12, 2006 | 16.64 | 16.88 | 16.42 | 16.47 | 441,618 | -0.20(-1.23%) |
Jun 09, 2006 | 16.66 | 16.76 | 16.50 | 16.67 | 495,756 | +0.11(+0.66%) |
Jun 08, 2006 | 16.68 | 16.77 | 16.37 | 16.56 | 679,562 | -0.18(-1.06%) |
Jun 07, 2006 | 16.86 | 16.88 | 16.59 | 16.74 | 673,894 | -0.06(-0.37%) |
Jun 06, 2006 | 16.57 | 16.86 | 16.55 | 16.80 | 743,632 | +0.24(+1.43%) |
Jun 05, 2006 | 17.00 | 17.00 | 16.55 | 16.57 | 483,390 | -0.48(-2.80%) |
Jun 02, 2006 | 16.89 | 17.09 | 16.72 | 17.04 | 622,554 | +0.29(+1.75%) |
Jun 01, 2006 | 16.74 | 16.79 | 16.49 | 16.75 | 659,740 | +0.08(+0.49%) |
May 31, 2006 | 16.11 | 16.79 | 16.11 | 16.67 | 1,064,066 | +0.46(+2.85%) |
May 30, 2006 | 16.11 | 16.29 | 16.09 | 16.20 | 535,052 | -0.02(-0.09%) |
May 26, 2006 | 16.11 | 16.26 | 15.94 | 16.22 | 378,118 | +0.21(+1.33%) |
May 25, 2006 | 16.00 | 16.09 | 15.85 | 16.01 | 311,676 | +0.01(+0.08%) |
May 24, 2006 | 16.18 | 16.18 | 15.68 | 15.99 | 469,516 | -0.18(-1.11%) |
May 23, 2006 | 16.51 | 16.61 | 16.13 | 16.18 | 604,634 | -0.25(-1.52%) |
May 22, 2006 | 16.26 | 16.49 | 16.04 | 16.43 | 705,480 | +0.16(+0.95%) |
May 19, 2006 | 16.08 | 16.30 | 16.05 | 16.27 | 838,594 | +0.22(+1.37%) |
May 18, 2006 | 15.76 | 16.10 | 15.63 | 16.05 | 905,722 | +0.43(+2.72%) |
May 17, 2006 | 15.36 | 15.86 | 15.29 | 15.62 | 710,852 | +0.27(+1.77%) |
May 16, 2006 | 15.35 | 15.44 | 15.22 | 15.35 | 701,838 | +0.03(+0.18%) |
May 15, 2006 | 15.25 | 15.59 | 14.39 | 15.32 | 1,370,774 | -0.05(-0.31%) |
May 12, 2006 | 15.72 | 15.79 | 15.32 | 15.37 | 722,944 | -0.40(-2.57%) |
May 11, 2006 | 15.98 | 15.98 | 15.71 | 15.78 | 675,220 | -0.15(-0.96%) |
May 10, 2006 | 16.21 | 16.21 | 15.79 | 15.93 | 684,570 | -0.34(-2.10%) |
May 09, 2006 | 16.53 | 16.53 | 16.22 | 16.27 | 751,806 | -0.34(-2.08%) |
May 08, 2006 | 16.75 | 16.80 | 16.59 | 16.62 | 379,826 | -0.12(-0.72%) |
May 05, 2006 | 16.75 | 16.86 | 16.57 | 16.74 | 313,132 | +0.02(+0.09%) |
May 04, 2006 | 16.49 | 16.78 | 16.41 | 16.72 | 336,984 | +0.29(+1.73%) |
May 03, 2006 | 16.27 | 16.45 | 16.19 | 16.44 | 608,748 | +0.19(+1.17%) |
May 02, 2006 | 16.25 | 16.34 | 16.07 | 16.25 | 313,472 | -0.02(-0.11%) |
May 01, 2006 | 16.42 | 16.60 | 16.23 | 16.27 | 623,654 | -0.20(-1.18%) |
Apr 28, 2006 | 16.45 | 16.52 | 16.32 | 16.46 | 505,200 | -0.08(-0.47%) |
Apr 27, 2006 | 16.54 | 16.60 | 15.93 | 16.54 | 382,006 | +0.06(+0.36%) |
Apr 26, 2006 | 16.54 | 16.55 | 16.37 | 16.48 | 467,288 | +0.05(+0.29%) |
Apr 25, 2006 | 16.29 | 16.46 | 16.19 | 16.43 | 499,950 | +0.20(+1.25%) |
Apr 24, 2006 | 16.13 | 16.30 | 15.90 | 16.23 | 374,250 | +0.02(+0.15%) |
Apr 21, 2006 | 16.29 | 16.30 | 16.04 | 16.20 | 500,892 | -0.05(-0.29%) |
Apr 20, 2006 | 16.20 | 16.40 | 16.15 | 16.25 | 337,930 | +0.00(+0.00%) |
Apr 19, 2006 | 16.29 | 16.30 | 16.15 | 16.25 | 610,710 | +0.00(+0.00%) |
Apr 18, 2006 | 16.25 | 16.36 | 16.15 | 16.25 | 496,404 | +0.00(+0.00%) |
Apr 17, 2006 | 16.55 | 16.55 | 16.17 | 16.25 | 393,992 | -0.23(-1.38%) |
Apr 13, 2006 | 16.59 | 16.59 | 16.46 | 16.48 | 188,448 | -0.09(-0.54%) |
Apr 12, 2006 | 16.58 | 16.64 | 16.48 | 16.57 | 214,980 | -0.01(-0.06%) |
Apr 11, 2006 | 16.74 | 16.82 | 16.51 | 16.58 | 229,460 | -0.12(-0.70%) |
Apr 10, 2006 | 16.88 | 16.90 | 16.50 | 16.70 | 419,318 | -0.15(-0.89%) |
Apr 07, 2006 | 17.25 | 17.29 | 16.78 | 16.84 | 309,896 | -0.41(-2.35%) |
Apr 06, 2006 | 17.23 | 17.25 | 17.01 | 17.25 | 231,284 | +0.05(+0.29%) |
Apr 05, 2006 | 17.26 | 17.30 | 17.13 | 17.20 | 385,920 | +0.00(+0.01%) |
Apr 04, 2006 | 17.16 | 17.27 | 16.87 | 17.20 | 641,078 | +0.25(+1.45%) |
Apr 03, 2006 | 16.84 | 17.00 | 16.61 | 16.95 | 486,268 | +0.05(+0.28%) |
Mar 31, 2006 | 16.81 | 16.91 | 16.66 | 16.91 | 443,314 | +0.14(+0.85%) |
Mar 30, 2006 | 16.54 | 16.76 | 16.45 | 16.76 | 388,272 | +0.25(+1.53%) |
Mar 29, 2006 | 16.50 | 16.54 | 16.38 | 16.51 | 392,400 | +0.02(+0.14%) |
Mar 28, 2006 | 16.47 | 16.55 | 16.38 | 16.49 | 302,004 | +0.07(+0.44%) |
Mar 27, 2006 | 16.45 | 16.48 | 16.25 | 16.41 | 306,928 | -0.07(-0.41%) |
Mar 24, 2006 | 16.55 | 16.58 | 16.40 | 16.48 | 281,032 | -0.04(-0.23%) |
Mar 23, 2006 | 16.58 | 16.59 | 16.37 | 16.52 | 253,000 | +0.00(+0.00%) |
Mar 22, 2006 | 16.40 | 16.72 | 16.38 | 16.52 | 485,400 | +0.03(+0.18%) |
Mar 21, 2006 | 16.70 | 16.75 | 16.48 | 16.49 | 432,240 | -0.15(-0.89%) |
Mar 20, 2006 | 16.83 | 16.83 | 16.43 | 16.64 | 312,306 | -0.16(-0.98%) |
Mar 17, 2006 | 16.50 | 16.80 | 16.50 | 16.80 | 778,466 | +0.27(+1.66%) |
Mar 16, 2006 | 16.34 | 16.53 | 16.21 | 16.53 | 410,930 | +0.28(+1.72%) |
Mar 15, 2006 | 16.14 | 16.25 | 16.09 | 16.25 | 400,746 | +0.07(+0.42%) |
Mar 14, 2006 | 16.38 | 16.38 | 15.98 | 16.18 | 608,636 | -0.16(-0.98%) |
Mar 13, 2006 | 16.31 | 16.45 | 16.24 | 16.34 | 550,086 | +0.03(+0.18%) |
Mar 10, 2006 | 16.16 | 16.31 | 16.07 | 16.31 | 649,482 | +0.25(+1.57%) |
Mar 09, 2006 | 16.02 | 16.12 | 16.00 | 16.06 | 340,104 | +0.04(+0.27%) |
Mar 08, 2006 | 15.89 | 16.06 | 15.82 | 16.02 | 547,034 | +0.17(+1.04%) |
Mar 07, 2006 | 15.78 | 15.90 | 15.75 | 15.85 | 360,396 | +0.01(+0.06%) |
Mar 06, 2006 | 15.58 | 15.99 | 15.46 | 15.84 | 788,150 | +0.26(+1.69%) |
Mar 03, 2006 | 15.38 | 15.75 | 15.31 | 15.58 | 1,202,030 | +0.46(+3.01%) |
Mar 02, 2006 | 15.05 | 15.18 | 15.05 | 15.12 | 230,088 | +0.01(+0.05%) |
Mar 01, 2006 | 15.18 | 15.22 | 15.00 | 15.12 | 366,926 | +0.00(+0.02%) |
Feb 28, 2006 | 15.12 | 15.22 | 15.08 | 15.11 | 348,630 | -0.01(-0.05%) |
Feb 27, 2006 | 15.16 | 15.27 | 15.05 | 15.12 | 183,020 | +0.00(+0.03%) |
Feb 24, 2006 | 15.13 | 15.13 | 14.95 | 15.12 | 258,668 | +0.05(+0.32%) |
Feb 23, 2006 | 15.09 | 15.30 | 15.06 | 15.07 | 217,356 | -0.06(-0.43%) |
Feb 22, 2006 | 15.17 | 15.22 | 15.07 | 15.13 | 275,754 | +0.05(+0.36%) |
Feb 21, 2006 | 15.18 | 15.21 | 15.07 | 15.08 | 427,312 | -0.15(-1.00%) |
Feb 17, 2006 | 15.24 | 15.35 | 15.22 | 15.23 | 208,672 | -0.06(-0.39%) |
Feb 16, 2006 | 15.05 | 15.40 | 15.02 | 15.29 | 568,600 | +0.30(+1.98%) |
Feb 15, 2006 | 14.74 | 14.99 | 14.66 | 14.99 | 359,422 | +0.28(+1.87%) |
Feb 14, 2006 | 14.65 | 14.76 | 14.44 | 14.72 | 599,288 | +0.14(+0.98%) |
Feb 13, 2006 | 14.62 | 14.62 | 14.47 | 14.57 | 337,946 | -0.03(-0.17%) |
Feb 10, 2006 | 14.66 | 14.68 | 14.46 | 14.60 | 706,548 | -0.06(-0.39%) |
Feb 09, 2006 | 14.81 | 14.92 | 14.65 | 14.66 | 761,652 | -0.08(-0.54%) |
Feb 08, 2006 | 14.86 | 15.01 | 14.62 | 14.74 | 735,712 | -0.24(-1.60%) |
Feb 07, 2006 | 15.03 | 15.05 | 14.96 | 14.98 | 346,412 | +0.01(+0.10%) |
Feb 06, 2006 | 14.81 | 15.01 | 14.73 | 14.96 | 425,162 | +0.19(+1.30%) |
Feb 03, 2006 | 14.59 | 14.97 | 14.59 | 14.77 | 555,046 | +0.13(+0.87%) |
Feb 02, 2006 | 15.00 | 15.00 | 14.54 | 14.64 | 772,528 | -0.32(-2.16%) |
Feb 01, 2006 | 14.98 | 15.08 | 14.90 | 14.96 | 388,292 | +0.02(+0.15%) |
Jan 31, 2006 | 14.62 | 15.10 | 14.60 | 14.94 | 406,574 | +0.27(+1.84%) |
Jan 30, 2006 | 14.72 | 14.76 | 14.63 | 14.67 | 365,886 | +0.01(+0.05%) |
Jan 27, 2006 | 14.53 | 14.72 | 14.54 | 14.66 | 628,348 | +0.14(+0.95%) |
Jan 26, 2006 | 14.55 | 14.65 | 14.51 | 14.53 | 635,552 | -0.05(-0.34%) |
Jan 25, 2006 | 14.55 | 14.61 | 14.52 | 14.58 | 705,626 | -0.00(-0.02%) |
Jan 24, 2006 | 14.47 | 14.61 | 14.39 | 14.58 | 504,704 | +0.18(+1.27%) |
Jan 23, 2006 | 14.44 | 14.51 | 14.33 | 14.40 | 253,466 | -0.03(-0.23%) |
Jan 20, 2006 | 14.47 | 14.49 | 14.29 | 14.43 | 376,392 | -0.02(-0.16%) |
Jan 19, 2006 | 14.45 | 14.48 | 14.37 | 14.45 | 252,004 | +0.10(+0.71%) |
Jan 18, 2006 | 14.30 | 14.43 | 14.26 | 14.35 | 279,376 | -0.02(-0.12%) |
Jan 17, 2006 | 14.34 | 14.42 | 14.31 | 14.37 | 280,962 | -0.06(-0.40%) |
Jan 13, 2006 | 14.38 | 14.50 | 14.37 | 14.43 | 234,648 | +0.11(+0.73%) |
Jan 12, 2006 | 14.47 | 14.50 | 14.16 | 14.32 | 612,000 | -0.15(-1.04%) |
Jan 11, 2006 | 14.60 | 14.66 | 14.47 | 14.47 | 519,502 | -0.13(-0.89%) |
Jan 10, 2006 | 14.62 | 14.67 | 14.54 | 14.60 | 478,116 | -0.11(-0.76%) |
Jan 09, 2006 | 14.69 | 14.90 | 14.53 | 14.71 | 429,648 | +0.04(+0.29%) |
Jan 06, 2006 | 14.59 | 14.74 | 14.51 | 14.67 | 308,546 | +0.15(+1.02%) |
Jan 05, 2006 | 14.55 | 14.68 | 14.47 | 14.52 | 563,272 | -0.08(-0.58%) |
Jan 04, 2006 | 14.59 | 14.68 | 14.53 | 14.61 | 863,824 | -0.04(-0.31%) |
Jan 03, 2006 | 14.71 | 14.80 | 14.54 | 14.65 | 876,974 | -0.07(-0.46%) |
Dec 30, 2005 | 14.81 | 14.86 | 14.66 | 14.72 | 364,306 | -0.13(-0.86%) |
Dec 29, 2005 | 14.99 | 15.09 | 14.81 | 14.85 | 231,968 | -0.09(-0.60%) |
Dec 28, 2005 | 14.79 | 15.01 | 14.79 | 14.94 | 454,800 | +0.21(+1.46%) |
Dec 27, 2005 | 14.71 | 14.99 | 14.68 | 14.72 | 449,200 | +0.01(+0.08%) |
Dec 23, 2005 | 14.45 | 14.81 | 14.28 | 14.71 | 565,730 | +0.34(+2.33%) |
Dec 22, 2005 | 14.56 | 14.56 | 14.30 | 14.38 | 897,486 | -0.11(-0.78%) |
Dec 21, 2005 | 14.70 | 14.84 | 14.47 | 14.49 | 633,048 | -0.17(-1.19%) |
Dec 20, 2005 | 14.74 | 14.79 | 14.60 | 14.66 | 511,874 | -0.01(-0.05%) |
Dec 19, 2005 | 15.17 | 15.17 | 14.63 | 14.67 | 623,938 | -0.49(-3.26%) |
Dec 16, 2005 | 15.15 | 15.28 | 15.03 | 15.16 | 522,756 | +0.03(+0.21%) |
Dec 15, 2005 | 15.33 | 15.47 | 15.03 | 15.13 | 1,018,508 | -0.75(-4.71%) |
Dec 14, 2005 | 15.52 | 15.90 | 15.48 | 15.88 | 592,852 | +0.38(+2.45%) |
Dec 13, 2005 | 15.11 | 15.72 | 15.09 | 15.50 | 608,082 | +0.37(+2.43%) |
Dec 12, 2005 | 15.36 | 15.55 | 15.04 | 15.13 | 776,670 | -0.21(-1.34%) |
Dec 09, 2005 | 15.44 | 15.45 | 15.26 | 15.34 | 350,134 | -0.08(-0.52%) |
Dec 08, 2005 | 15.50 | 15.50 | 15.35 | 15.42 | 593,486 | -0.04(-0.24%) |
Dec 07, 2005 | 15.52 | 15.53 | 15.29 | 15.46 | 494,138 | -0.04(-0.29%) |
Dec 06, 2005 | 15.60 | 15.69 | 15.46 | 15.50 | 504,044 | -0.05(-0.34%) |
Dec 05, 2005 | 15.36 | 15.70 | 15.28 | 15.55 | 587,288 | +0.18(+1.15%) |
Dec 02, 2005 | 15.47 | 15.48 | 15.32 | 15.38 | 526,226 | -0.09(-0.57%) |
Dec 01, 2005 | 15.40 | 15.50 | 15.26 | 15.46 | 502,248 | +0.13(+0.86%) |
Nov 30, 2005 | 15.29 | 15.48 | 15.21 | 15.33 | 379,668 | +0.09(+0.57%) |
Nov 29, 2005 | 15.30 | 15.35 | 15.12 | 15.24 | 368,916 | +0.00(+0.00%) |
Nov 28, 2005 | 15.60 | 15.69 | 15.14 | 15.24 | 678,392 | -0.22(-1.42%) |
Nov 25, 2005 | 15.45 | 15.56 | 15.38 | 15.46 | 129,984 | +0.06(+0.39%) |
Nov 23, 2005 | 15.36 | 15.43 | 15.30 | 15.40 | 222,664 | +0.03(+0.18%) |
Nov 22, 2005 | 15.42 | 15.47 | 15.32 | 15.38 | 467,780 | -0.06(-0.40%) |
Nov 21, 2005 | 15.41 | 15.49 | 15.29 | 15.44 | 490,922 | +0.06(+0.42%) |
Nov 18, 2005 | 15.44 | 15.46 | 15.28 | 15.37 | 538,418 | -0.01(-0.05%) |
Nov 17, 2005 | 15.20 | 15.43 | 15.15 | 15.38 | 547,840 | +0.27(+1.79%) |
Nov 16, 2005 | 15.27 | 15.30 | 15.06 | 15.11 | 369,910 | -0.09(-0.58%) |
Nov 15, 2005 | 15.16 | 15.26 | 15.05 | 15.20 | 503,698 | +0.09(+0.58%) |
Nov 14, 2005 | 15.31 | 15.31 | 15.04 | 15.11 | 529,180 | +0.12(+0.77%) |
Nov 11, 2005 | 15.12 | 15.32 | 14.95 | 14.99 | 624,708 | -0.10(-0.65%) |
Nov 10, 2005 | 14.75 | 15.18 | 14.73 | 15.09 | 796,924 | +0.34(+2.32%) |
Nov 09, 2005 | 14.57 | 14.75 | 14.46 | 14.75 | 423,072 | +0.21(+1.41%) |
Nov 08, 2005 | 14.48 | 14.63 | 14.39 | 14.54 | 529,768 | +0.02(+0.14%) |
Nov 07, 2005 | 14.55 | 14.66 | 14.45 | 14.53 | 552,462 | -0.08(-0.55%) |
Nov 04, 2005 | 14.69 | 14.75 | 14.52 | 14.61 | 368,002 | -0.12(-0.78%) |
Nov 03, 2005 | 14.57 | 14.91 | 14.55 | 14.72 | 982,014 | -0.39(-2.60%) |
Nov 02, 2005 | 14.90 | 15.35 | 14.89 | 15.11 | 1,016,400 | +0.21(+1.38%) |
Nov 01, 2005 | 14.32 | 15.04 | 14.29 | 14.91 | 892,150 | +0.52(+3.60%) |
Oct 31, 2005 | 14.54 | 14.59 | 14.30 | 14.39 | 456,548 | -0.07(-0.50%) |
Oct 28, 2005 | 14.27 | 14.54 | 14.23 | 14.46 | 725,958 | +0.33(+2.35%) |
Oct 27, 2005 | 14.45 | 14.55 | 14.06 | 14.13 | 503,188 | -0.26(-1.82%) |
Oct 26, 2005 | 13.78 | 14.74 | 13.68 | 14.39 | 1,122,648 | +0.65(+4.77%) |
Oct 25, 2005 | 13.70 | 13.81 | 13.66 | 13.74 | 694,546 | +0.03(+0.20%) |
Oct 24, 2005 | 13.67 | 13.75 | 13.50 | 13.71 | 723,318 | +0.08(+0.59%) |
Oct 21, 2005 | 13.68 | 13.73 | 13.56 | 13.63 | 347,930 | +0.04(+0.29%) |
Oct 20, 2005 | 13.65 | 13.75 | 13.43 | 13.59 | 609,054 | -0.16(-1.16%) |
Oct 19, 2005 | 13.62 | 13.78 | 13.57 | 13.75 | 583,948 | +0.10(+0.73%) |
Oct 18, 2005 | 13.75 | 13.92 | 13.62 | 13.65 | 366,478 | -0.10(-0.73%) |
Oct 17, 2005 | 13.79 | 13.88 | 13.60 | 13.75 | 264,998 | -0.01(-0.09%) |
Oct 14, 2005 | 13.76 | 13.84 | 13.65 | 13.76 | 338,662 | +0.04(+0.33%) |
Oct 13, 2005 | 13.75 | 13.88 | 13.66 | 13.72 | 322,986 | -0.13(-0.97%) |
Oct 12, 2005 | 13.97 | 14.03 | 13.77 | 13.85 | 364,166 | -0.15(-1.07%) |
Oct 11, 2005 | 13.97 | 14.12 | 13.97 | 14.00 | 519,934 | -0.01(-0.09%) |
Oct 10, 2005 | 13.88 | 14.08 | 13.76 | 14.02 | 463,204 | +0.20(+1.43%) |
Oct 07, 2005 | 13.94 | 14.06 | 13.75 | 13.82 | 541,572 | -0.07(-0.49%) |
Oct 06, 2005 | 13.83 | 14.00 | 13.70 | 13.88 | 678,610 | +0.07(+0.52%) |
Oct 05, 2005 | 14.09 | 14.09 | 13.81 | 13.81 | 471,472 | -0.20(-1.41%) |
Oct 04, 2005 | 14.25 | 14.28 | 14.01 | 14.01 | 271,792 | -0.18(-1.25%) |