Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.07 | 16.10 | 15.97 | 16.02 | 4,005,907 | -0.09(-0.54%) |
Sep 28, 2006 | 15.92 | 16.11 | 15.92 | 16.10 | 3,874,472 | +0.19(+1.19%) |
Sep 27, 2006 | 15.93 | 16.07 | 15.86 | 15.91 | 5,265,396 | -0.02(-0.11%) |
Sep 26, 2006 | 15.98 | 16.09 | 15.84 | 15.93 | 5,408,831 | +0.05(+0.33%) |
Sep 25, 2006 | 15.88 | 15.93 | 15.75 | 15.88 | 5,531,123 | +0.05(+0.31%) |
Sep 22, 2006 | 15.88 | 15.95 | 15.79 | 15.83 | 3,815,326 | -0.05(-0.31%) |
Sep 21, 2006 | 15.93 | 15.98 | 15.81 | 15.88 | 6,398,022 | -0.01(-0.04%) |
Sep 20, 2006 | 15.46 | 15.98 | 15.46 | 15.89 | 9,785,900 | +0.43(+2.76%) |
Sep 19, 2006 | 15.58 | 15.58 | 15.40 | 15.46 | 4,740,799 | -0.07(-0.47%) |
Sep 18, 2006 | 15.63 | 15.77 | 15.53 | 15.53 | 4,173,058 | -0.18(-1.14%) |
Sep 15, 2006 | 15.75 | 15.79 | 15.69 | 15.71 | 6,960,335 | +0.05(+0.31%) |
Sep 14, 2006 | 16.04 | 16.05 | 15.64 | 15.66 | 5,881,997 | -0.38(-2.36%) |
Sep 13, 2006 | 16.10 | 16.13 | 15.92 | 16.04 | 3,825,898 | -0.03(-0.20%) |
Sep 12, 2006 | 15.79 | 16.21 | 15.77 | 16.07 | 7,764,088 | +0.34(+2.16%) |
Sep 11, 2006 | 15.61 | 15.75 | 15.51 | 15.73 | 6,834,043 | +0.13(+0.83%) |
Sep 08, 2006 | 15.69 | 15.75 | 15.60 | 15.60 | 4,287,349 | -0.04(-0.27%) |
Sep 07, 2006 | 15.85 | 15.85 | 15.62 | 15.64 | 7,315,209 | -0.21(-1.32%) |
Sep 06, 2006 | 15.64 | 16.01 | 15.82 | 15.85 | 10,471,933 | +0.22(+1.39%) |
Sep 05, 2006 | 15.68 | 15.70 | 15.58 | 15.64 | 7,074,912 | -0.02(-0.11%) |
Sep 01, 2006 | 15.90 | 15.91 | 15.62 | 15.65 | 4,430,784 | -0.12(-0.75%) |
Aug 31, 2006 | 15.75 | 15.79 | 15.70 | 15.77 | 3,979,334 | +0.07(+0.45%) |
Aug 30, 2006 | 15.63 | 15.70 | 15.56 | 15.70 | 3,528,169 | +0.10(+0.65%) |
Aug 29, 2006 | 15.61 | 15.62 | 15.54 | 15.60 | 6,208,299 | +0.08(+0.50%) |
Aug 28, 2006 | 15.40 | 15.56 | 15.38 | 15.53 | 4,240,204 | +0.21(+1.39%) |
Aug 25, 2006 | 15.24 | 15.34 | 15.20 | 15.31 | 4,295,349 | +0.07(+0.46%) |
Aug 24, 2006 | 15.13 | 15.26 | 15.11 | 15.24 | 3,786,468 | +0.17(+1.11%) |
Aug 23, 2006 | 15.08 | 15.11 | 15.04 | 15.07 | 4,583,649 | +0.03(+0.21%) |
Aug 22, 2006 | 15.13 | 15.13 | 15.00 | 15.04 | 3,636,175 | -0.09(-0.62%) |
Aug 21, 2006 | 15.11 | 15.20 | 15.08 | 15.14 | 2,368,399 | -0.02(-0.14%) |
Aug 18, 2006 | 15.23 | 15.26 | 15.13 | 15.16 | 4,010,193 | -0.07(-0.48%) |
Aug 17, 2006 | 15.16 | 15.24 | 15.09 | 15.23 | 3,419,878 | +0.07(+0.46%) |
Aug 16, 2006 | 15.13 | 15.22 | 15.08 | 15.16 | 4,621,365 | +0.05(+0.32%) |
Aug 15, 2006 | 15.12 | 15.17 | 15.02 | 15.11 | 7,856,949 | +0.10(+0.65%) |
Aug 14, 2006 | 15.22 | 15.33 | 15.00 | 15.01 | 5,572,268 | -0.12(-0.76%) |
Aug 11, 2006 | 15.07 | 15.20 | 15.06 | 15.13 | 3,811,040 | +0.03(+0.21%) |
Aug 10, 2006 | 14.88 | 15.12 | 14.87 | 15.10 | 4,854,233 | +0.24(+1.60%) |
Aug 09, 2006 | 15.05 | 15.06 | 14.84 | 14.86 | 4,962,524 | -0.09(-0.59%) |
Aug 08, 2006 | 15.19 | 15.23 | 14.91 | 14.95 | 5,418,832 | -0.20(-1.34%) |
Aug 07, 2006 | 15.22 | 15.25 | 15.12 | 15.15 | 4,189,630 | -0.03(-0.21%) |
Aug 04, 2006 | 15.24 | 15.37 | 15.12 | 15.18 | 8,379,832 | +0.08(+0.53%) |
Aug 03, 2006 | 15.12 | 15.21 | 15.08 | 15.10 | 8,816,424 | -0.02(-0.12%) |
Aug 02, 2006 | 15.35 | 15.53 | 15.12 | 15.12 | 14,873,573 | -0.28(-1.82%) |
Aug 01, 2006 | 15.35 | 15.43 | 15.29 | 15.40 | 10,497,077 | -0.05(-0.32%) |
Jul 31, 2006 | 15.40 | 15.51 | 15.35 | 15.45 | 10,937,669 | -0.01(-0.07%) |
Jul 28, 2006 | 15.33 | 15.50 | 15.25 | 15.46 | 9,370,451 | +0.19(+1.26%) |
Jul 27, 2006 | 15.30 | 15.47 | 15.17 | 15.27 | 10,741,374 | +0.08(+0.51%) |
Jul 26, 2006 | 14.93 | 15.49 | 14.57 | 15.19 | 23,128,256 | -0.62(-3.90%) |
Jul 25, 2006 | 15.61 | 15.90 | 15.49 | 15.81 | 5,900,284 | +0.09(+0.56%) |
Jul 24, 2006 | 15.72 | 15.81 | 15.63 | 15.72 | 3,524,741 | -0.00(-0.02%) |
Jul 21, 2006 | 15.89 | 15.89 | 15.67 | 15.72 | 4,597,650 | -0.12(-0.75%) |
Jul 20, 2006 | 15.82 | 16.02 | 15.79 | 15.84 | 3,216,726 | -0.01(-0.09%) |
Jul 19, 2006 | 15.62 | 15.92 | 15.58 | 15.85 | 4,240,204 | +0.31(+1.98%) |
Jul 18, 2006 | 15.63 | 15.68 | 15.43 | 15.55 | 4,225,632 | -0.08(-0.54%) |
Jul 17, 2006 | 15.61 | 15.73 | 15.59 | 15.63 | 2,044,384 | +0.03(+0.20%) |
Jul 14, 2006 | 15.79 | 15.79 | 15.56 | 15.60 | 3,587,887 | -0.23(-1.48%) |
Jul 13, 2006 | 16.00 | 16.00 | 15.80 | 15.83 | 3,799,040 | -0.12(-0.75%) |
Jul 12, 2006 | 16.06 | 16.12 | 15.85 | 15.95 | 2,929,855 | -0.11(-0.65%) |
Jul 11, 2006 | 16.12 | 16.16 | 15.93 | 16.06 | 3,612,745 | -0.04(-0.26%) |
Jul 10, 2006 | 16.14 | 16.16 | 16.03 | 16.10 | 2,455,261 | +0.02(+0.15%) |
Jul 07, 2006 | 16.14 | 16.17 | 16.03 | 16.07 | 4,054,195 | -0.06(-0.39%) |
Jul 06, 2006 | 16.17 | 16.21 | 16.07 | 16.14 | 3,059,575 | -0.03(-0.17%) |
Jul 05, 2006 | 16.38 | 16.39 | 16.10 | 16.17 | 4,819,089 | -0.22(-1.32%) |
Jul 03, 2006 | 16.34 | 16.40 | 16.20 | 16.38 | 1,461,784 | +0.16(+0.99%) |
Jun 30, 2006 | 16.22 | 16.31 | 16.15 | 16.22 | 4,383,639 | +0.00(+0.00%) |
Jun 29, 2006 | 15.95 | 16.31 | 15.93 | 16.22 | 8,144,677 | +0.27(+1.71%) |
Jun 28, 2006 | 15.94 | 16.02 | 15.87 | 15.95 | 2,800,134 | +0.01(+0.04%) |
Jun 27, 2006 | 15.95 | 15.99 | 15.89 | 15.94 | 2,977,857 | +0.01(+0.07%) |
Jun 26, 2006 | 15.90 | 15.97 | 15.85 | 15.93 | 3,436,736 | +0.06(+0.40%) |
Jun 23, 2006 | 15.98 | 16.05 | 15.82 | 15.87 | 3,195,582 | -0.20(-1.26%) |
Jun 22, 2006 | 16.13 | 16.13 | 15.93 | 16.07 | 4,105,912 | -0.06(-0.35%) |
Jun 21, 2006 | 16.05 | 16.16 | 15.95 | 16.13 | 5,831,995 | +0.04(+0.26%) |
Jun 20, 2006 | 16.22 | 16.30 | 16.08 | 16.09 | 2,685,557 | -0.13(-0.78%) |
Jun 19, 2006 | 16.27 | 16.38 | 16.18 | 16.21 | 3,238,155 | -0.05(-0.30%) |
Jun 16, 2006 | 16.47 | 16.55 | 16.20 | 16.26 | 4,165,914 | -0.27(-1.63%) |
Jun 15, 2006 | 16.12 | 16.56 | 16.11 | 16.53 | 4,508,788 | +0.38(+2.36%) |
Jun 14, 2006 | 16.34 | 16.36 | 15.90 | 16.15 | 6,116,008 | -0.26(-1.60%) |
Jun 13, 2006 | 16.45 | 16.51 | 16.37 | 16.41 | 5,055,672 | -0.04(-0.26%) |
Jun 12, 2006 | 16.56 | 16.58 | 16.45 | 16.45 | 2,902,711 | -0.11(-0.63%) |
Jun 09, 2006 | 16.54 | 16.64 | 16.45 | 16.56 | 3,043,289 | +0.01(+0.08%) |
Jun 08, 2006 | 16.47 | 16.59 | 16.39 | 16.54 | 6,021,147 | +0.07(+0.42%) |
Jun 07, 2006 | 16.40 | 16.58 | 16.34 | 16.47 | 3,747,323 | +0.07(+0.43%) |
Jun 06, 2006 | 16.42 | 16.44 | 16.31 | 16.40 | 4,659,367 | -0.01(-0.06%) |
Jun 05, 2006 | 16.47 | 16.54 | 16.39 | 16.41 | 4,758,229 | -0.13(-0.78%) |
Jun 02, 2006 | 16.61 | 16.62 | 16.41 | 16.54 | 3,456,737 | +0.04(+0.21%) |
Jun 01, 2006 | 16.38 | 16.51 | 16.28 | 16.51 | 3,347,304 | +0.13(+0.79%) |
May 31, 2006 | 16.13 | 16.38 | 16.10 | 16.38 | 6,075,721 | +0.25(+1.54%) |
May 30, 2006 | 16.37 | 16.37 | 16.11 | 16.13 | 3,795,039 | -0.24(-1.48%) |
May 26, 2006 | 16.45 | 16.45 | 16.33 | 16.37 | 3,332,160 | -0.04(-0.21%) |
May 25, 2006 | 16.38 | 16.47 | 16.34 | 16.41 | 2,793,277 | +0.09(+0.54%) |
May 24, 2006 | 16.22 | 16.42 | 16.21 | 16.32 | 4,426,213 | +0.09(+0.56%) |
May 23, 2006 | 16.36 | 16.44 | 16.22 | 16.23 | 3,768,467 | -0.14(-0.83%) |
May 22, 2006 | 16.36 | 16.48 | 16.33 | 16.37 | 4,694,797 | -0.06(-0.38%) |
May 19, 2006 | 16.45 | 16.48 | 16.33 | 16.43 | 5,984,002 | +0.03(+0.19%) |
May 18, 2006 | 16.33 | 16.65 | 16.33 | 16.40 | 4,783,087 | -0.21(-1.24%) |
May 17, 2006 | 16.92 | 16.93 | 16.56 | 16.60 | 5,709,132 | -0.39(-2.29%) |
May 16, 2006 | 17.20 | 17.25 | 16.92 | 16.99 | 4,011,050 | -0.03(-0.19%) |
May 15, 2006 | 16.55 | 17.09 | 16.52 | 17.02 | 6,936,619 | +0.48(+2.88%) |
May 12, 2006 | 16.83 | 16.84 | 16.51 | 16.55 | 6,699,465 | -0.59(-3.47%) |
May 11, 2006 | 17.13 | 17.18 | 17.07 | 17.14 | 3,620,460 | -0.06(-0.35%) |
May 10, 2006 | 16.99 | 17.24 | 16.97 | 17.20 | 5,578,840 | +0.24(+1.44%) |
May 09, 2006 | 16.79 | 17.07 | 16.74 | 16.96 | 5,524,551 | +0.09(+0.54%) |
May 08, 2006 | 16.98 | 17.00 | 16.83 | 16.87 | 4,164,771 | -0.17(-1.01%) |
May 05, 2006 | 16.64 | 17.07 | 16.59 | 17.04 | 6,285,731 | +0.43(+2.59%) |
May 04, 2006 | 16.45 | 16.74 | 16.39 | 16.61 | 4,612,222 | +0.24(+1.48%) |
May 03, 2006 | 16.68 | 16.68 | 16.33 | 16.37 | 3,713,035 | -0.34(-2.05%) |
May 02, 2006 | 16.45 | 16.71 | 16.36 | 16.71 | 4,733,656 | +0.25(+1.53%) |
May 01, 2006 | 16.64 | 16.69 | 16.44 | 16.46 | 4,773,658 | -0.18(-1.09%) |
Apr 28, 2006 | 16.69 | 16.77 | 16.61 | 16.64 | 5,473,692 | -0.14(-0.81%) |
Apr 27, 2006 | 16.53 | 16.79 | 16.48 | 16.77 | 5,700,846 | +0.25(+1.50%) |
Apr 26, 2006 | 16.34 | 16.58 | 16.27 | 16.53 | 6,217,156 | +0.34(+2.12%) |
Apr 25, 2006 | 16.10 | 16.20 | 16.00 | 16.18 | 4,590,221 | +0.10(+0.61%) |
Apr 24, 2006 | 16.07 | 16.16 | 16.01 | 16.09 | 3,617,888 | -0.04(-0.22%) |
Apr 21, 2006 | 16.24 | 16.31 | 16.06 | 16.12 | 3,611,316 | -0.02(-0.13%) |
Apr 20, 2006 | 16.10 | 16.18 | 15.98 | 16.14 | 3,272,157 | +0.05(+0.28%) |
Apr 19, 2006 | 16.12 | 16.17 | 15.95 | 16.10 | 4,195,630 | -0.04(-0.26%) |
Apr 18, 2006 | 15.95 | 16.14 | 15.87 | 16.14 | 3,969,334 | +0.28(+1.74%) |
Apr 17, 2006 | 15.82 | 15.89 | 15.78 | 15.86 | 2,855,280 | -0.03(-0.18%) |
Apr 13, 2006 | 15.79 | 15.89 | 15.77 | 15.89 | 2,756,989 | +0.10(+0.64%) |
Apr 12, 2006 | 15.83 | 15.85 | 15.73 | 15.79 | 3,507,597 | +0.02(+0.11%) |
Apr 11, 2006 | 15.81 | 15.83 | 15.69 | 15.77 | 4,412,212 | -0.02(-0.13%) |
Apr 10, 2006 | 15.75 | 15.89 | 15.70 | 15.79 | 3,417,593 | +0.04(+0.22%) |
Apr 07, 2006 | 15.97 | 16.02 | 15.68 | 15.76 | 5,631,128 | -0.26(-1.62%) |
Apr 06, 2006 | 16.07 | 16.10 | 15.92 | 16.02 | 4,118,198 | -0.13(-0.80%) |
Apr 05, 2006 | 16.05 | 16.21 | 16.00 | 16.14 | 4,733,942 | +0.14(+0.90%) |
Apr 04, 2006 | 15.91 | 16.06 | 15.85 | 16.00 | 7,954,954 | +0.41(+2.63%) |
Apr 03, 2006 | 15.82 | 15.82 | 15.54 | 15.59 | 9,228,730 | -0.20(-1.29%) |
Mar 31, 2006 | 15.82 | 15.85 | 15.65 | 15.79 | 6,113,151 | -0.03(-0.18%) |
Mar 30, 2006 | 16.02 | 16.13 | 15.82 | 15.82 | 6,519,742 | -0.27(-1.65%) |
Mar 29, 2006 | 16.19 | 16.24 | 16.09 | 16.09 | 4,504,788 | -0.11(-0.69%) |
Mar 28, 2006 | 16.20 | 16.25 | 16.12 | 16.20 | 3,963,333 | +0.00(+0.02%) |
Mar 27, 2006 | 16.21 | 16.25 | 16.13 | 16.20 | 2,312,111 | -0.06(-0.34%) |
Mar 24, 2006 | 16.20 | 16.31 | 16.11 | 16.25 | 2,550,980 | +0.07(+0.41%) |
Mar 23, 2006 | 16.17 | 16.24 | 16.16 | 16.19 | 3,771,324 | -0.14(-0.86%) |
Mar 22, 2006 | 16.15 | 16.49 | 16.15 | 16.33 | 3,760,466 | -0.16(-0.96%) |
Mar 21, 2006 | 16.49 | 16.59 | 16.43 | 16.48 | 3,066,433 | -0.01(-0.08%) |
Mar 20, 2006 | 16.43 | 16.52 | 16.36 | 16.50 | 4,055,623 | +0.11(+0.64%) |
Mar 17, 2006 | 16.39 | 16.45 | 16.31 | 16.39 | 4,321,065 | +0.08(+0.52%) |
Mar 16, 2006 | 16.18 | 16.34 | 16.10 | 16.31 | 4,479,644 | +0.12(+0.76%) |
Mar 15, 2006 | 16.19 | 16.20 | 16.07 | 16.19 | 4,874,806 | +0.02(+0.15%) |
Mar 14, 2006 | 16.10 | 16.23 | 16.04 | 16.16 | 4,431,927 | +0.04(+0.24%) |
Mar 13, 2006 | 16.07 | 16.14 | 16.04 | 16.12 | 3,653,890 | +0.06(+0.37%) |
Mar 10, 2006 | 16.02 | 16.17 | 15.96 | 16.06 | 2,973,571 | +0.01(+0.04%) |
Mar 09, 2006 | 16.10 | 16.16 | 16.04 | 16.06 | 4,189,916 | -0.10(-0.65%) |
Mar 08, 2006 | 16.11 | 16.25 | 16.06 | 16.16 | 3,473,595 | -0.04(-0.24%) |
Mar 07, 2006 | 16.01 | 16.31 | 16.01 | 16.20 | 5,435,404 | +0.11(+0.65%) |
Mar 06, 2006 | 16.05 | 16.18 | 16.05 | 16.10 | 2,538,408 | +0.01(+0.04%) |
Mar 03, 2006 | 15.98 | 16.23 | 15.96 | 16.09 | 4,191,344 | +0.06(+0.37%) |
Mar 02, 2006 | 16.03 | 16.10 | 16.01 | 16.03 | 5,190,821 | -0.01(-0.04%) |
Mar 01, 2006 | 16.26 | 16.26 | 15.96 | 16.04 | 8,450,692 | -0.15(-0.93%) |
Feb 28, 2006 | 16.45 | 16.47 | 16.14 | 16.19 | 9,839,902 | -0.27(-1.62%) |
Feb 27, 2006 | 16.47 | 16.59 | 16.45 | 16.45 | 4,163,057 | +0.00(+0.02%) |
Feb 24, 2006 | 16.45 | 16.50 | 16.37 | 16.45 | 6,550,315 | -0.16(-0.99%) |
Feb 23, 2006 | 16.54 | 16.77 | 16.43 | 16.61 | 6,154,582 | -0.01(-0.04%) |
Feb 22, 2006 | 16.39 | 16.65 | 16.29 | 16.62 | 6,179,440 | +0.32(+1.98%) |
Feb 21, 2006 | 16.45 | 16.49 | 16.25 | 16.30 | 4,418,784 | -0.15(-0.91%) |
Feb 17, 2006 | 16.67 | 16.68 | 16.44 | 16.45 | 4,797,945 | -0.24(-1.43%) |
Feb 16, 2006 | 16.75 | 16.77 | 16.55 | 16.69 | 3,119,293 | -0.12(-0.71%) |
Feb 15, 2006 | 16.73 | 16.85 | 16.61 | 16.81 | 4,529,361 | +0.17(+1.01%) |
Feb 14, 2006 | 16.42 | 16.72 | 16.36 | 16.64 | 4,137,913 | +0.27(+1.62%) |
Feb 13, 2006 | 16.43 | 16.43 | 16.31 | 16.37 | 2,143,531 | -0.06(-0.36%) |
Feb 10, 2006 | 16.40 | 16.48 | 16.33 | 16.43 | 3,662,747 | +0.09(+0.58%) |
Feb 09, 2006 | 16.40 | 16.45 | 16.32 | 16.34 | 4,487,644 | -0.04(-0.21%) |
Feb 08, 2006 | 16.36 | 16.42 | 16.28 | 16.37 | 4,012,764 | -0.03(-0.19%) |
Feb 07, 2006 | 16.31 | 16.46 | 16.31 | 16.40 | 4,405,355 | +0.02(+0.15%) |
Feb 06, 2006 | 16.47 | 16.59 | 16.37 | 16.38 | 4,653,938 | -0.13(-0.76%) |
Feb 03, 2006 | 16.45 | 16.55 | 16.39 | 16.51 | 8,063,531 | -0.04(-0.25%) |
Feb 02, 2006 | 16.51 | 16.62 | 16.46 | 16.55 | 6,013,432 | +0.04(+0.23%) |
Feb 01, 2006 | 16.39 | 16.54 | 16.21 | 16.51 | 7,159,487 | +0.08(+0.47%) |
Jan 31, 2006 | 16.69 | 16.96 | 16.43 | 16.43 | 8,145,249 | -0.19(-1.14%) |
Jan 30, 2006 | 16.59 | 16.70 | 16.53 | 16.62 | 3,967,333 | -0.00(-0.02%) |
Jan 27, 2006 | 16.61 | 16.76 | 16.57 | 16.62 | 3,677,319 | +0.00(+0.00%) |
Jan 26, 2006 | 16.57 | 16.66 | 16.45 | 16.62 | 7,800,375 | +0.05(+0.32%) |
Jan 25, 2006 | 16.54 | 16.61 | 16.44 | 16.57 | 6,083,721 | +0.13(+0.77%) |
Jan 24, 2006 | 16.53 | 16.62 | 16.43 | 16.45 | 4,475,072 | -0.06(-0.36%) |
Jan 23, 2006 | 16.54 | 16.63 | 16.47 | 16.51 | 3,290,729 | -0.00(-0.02%) |
Jan 20, 2006 | 16.74 | 16.76 | 16.41 | 16.51 | 7,976,098 | -0.25(-1.48%) |
Jan 19, 2006 | 16.91 | 16.93 | 16.70 | 16.76 | 2,984,715 | -0.12(-0.71%) |
Jan 18, 2006 | 16.92 | 16.97 | 16.71 | 16.88 | 3,690,463 | -0.04(-0.23%) |
Jan 17, 2006 | 16.91 | 16.96 | 16.83 | 16.91 | 3,239,870 | -0.14(-0.80%) |
Jan 13, 2006 | 17.09 | 17.12 | 17.01 | 17.05 | 3,927,617 | +0.03(+0.16%) |
Jan 12, 2006 | 17.19 | 17.23 | 17.00 | 17.02 | 4,169,343 | -0.23(-1.34%) |
Jan 11, 2006 | 17.25 | 17.27 | 17.17 | 17.25 | 2,955,856 | +0.05(+0.26%) |
Jan 10, 2006 | 17.18 | 17.24 | 17.06 | 17.21 | 4,511,931 | +0.01(+0.08%) |
Jan 09, 2006 | 17.16 | 17.29 | 17.14 | 17.19 | 5,282,825 | +0.08(+0.47%) |
Jan 06, 2006 | 17.11 | 17.20 | 16.93 | 17.11 | 5,952,286 | +0.59(+3.58%) |
Jan 05, 2006 | 16.42 | 16.56 | 16.40 | 16.52 | 5,100,531 | +0.13(+0.81%) |
Jan 04, 2006 | 16.34 | 16.42 | 16.31 | 16.39 | 6,253,158 | +0.09(+0.56%) |
Jan 03, 2006 | 16.33 | 16.36 | 16.19 | 16.30 | 5,156,248 | +0.05(+0.32%) |
Dec 30, 2005 | 16.35 | 16.38 | 16.21 | 16.25 | 2,969,000 | -0.13(-0.77%) |
Dec 29, 2005 | 16.44 | 16.50 | 16.36 | 16.37 | 2,014,668 | -0.02(-0.15%) |
Dec 28, 2005 | 16.28 | 16.45 | 16.27 | 16.40 | 2,215,535 | +0.12(+0.71%) |
Dec 27, 2005 | 16.46 | 16.55 | 16.27 | 16.28 | 2,021,811 | -0.13(-0.77%) |
Dec 23, 2005 | 16.43 | 16.43 | 16.35 | 16.41 | 1,318,920 | -0.02(-0.11%) |
Dec 22, 2005 | 16.48 | 16.49 | 16.34 | 16.42 | 2,532,693 | -0.04(-0.26%) |
Dec 21, 2005 | 16.46 | 16.51 | 16.42 | 16.47 | 4,503,931 | +0.00(+0.02%) |
Dec 20, 2005 | 16.45 | 16.54 | 16.42 | 16.46 | 3,205,297 | +0.02(+0.11%) |
Dec 19, 2005 | 16.62 | 16.62 | 16.43 | 16.45 | 3,204,440 | -0.20(-1.22%) |
Dec 16, 2005 | 16.68 | 16.75 | 16.62 | 16.65 | 9,005,005 | -0.03(-0.19%) |
Dec 15, 2005 | 16.74 | 16.79 | 16.63 | 16.68 | 3,659,033 | -0.06(-0.36%) |
Dec 14, 2005 | 16.62 | 16.78 | 16.57 | 16.74 | 3,987,906 | +0.12(+0.69%) |
Dec 13, 2005 | 16.47 | 16.69 | 16.40 | 16.62 | 3,867,329 | +0.15(+0.94%) |
Dec 12, 2005 | 16.45 | 16.49 | 16.39 | 16.47 | 4,027,051 | +0.07(+0.41%) |
Dec 09, 2005 | 16.40 | 16.48 | 16.34 | 16.40 | 4,005,050 | +0.06(+0.36%) |
Dec 08, 2005 | 16.49 | 16.49 | 16.30 | 16.34 | 3,747,037 | -0.13(-0.77%) |
Dec 07, 2005 | 16.65 | 16.65 | 16.37 | 16.47 | 4,439,071 | -0.16(-0.99%) |
Dec 06, 2005 | 16.80 | 16.87 | 16.61 | 16.63 | 3,253,299 | -0.10(-0.59%) |
Dec 05, 2005 | 16.80 | 16.81 | 16.68 | 16.73 | 2,592,982 | -0.07(-0.40%) |
Dec 02, 2005 | 16.87 | 16.91 | 16.77 | 16.80 | 3,321,588 | -0.07(-0.39%) |
Dec 01, 2005 | 16.86 | 16.97 | 16.78 | 16.87 | 3,530,170 | +0.07(+0.40%) |
Nov 30, 2005 | 16.94 | 17.03 | 16.79 | 16.80 | 4,335,066 | -0.19(-1.13%) |
Nov 29, 2005 | 16.86 | 17.07 | 16.86 | 16.99 | 3,950,475 | +0.26(+1.53%) |
Nov 28, 2005 | 16.99 | 17.01 | 16.73 | 16.74 | 4,941,666 | -0.26(-1.50%) |
Nov 25, 2005 | 17.05 | 17.06 | 16.91 | 16.99 | 1,704,653 | +0.01(+0.08%) |
Nov 23, 2005 | 16.65 | 17.03 | 16.65 | 16.98 | 3,642,175 | +0.04(+0.25%) |
Nov 22, 2005 | 16.86 | 16.96 | 16.79 | 16.94 | 7,450,073 | +0.02(+0.10%) |
Nov 21, 2005 | 17.00 | 17.00 | 16.86 | 16.92 | 5,861,425 | -0.11(-0.62%) |
Nov 18, 2005 | 17.36 | 17.36 | 16.98 | 17.02 | 8,597,842 | -0.34(-1.94%) |
Nov 17, 2005 | 17.22 | 17.38 | 17.15 | 17.36 | 3,692,177 | +0.20(+1.18%) |
Nov 16, 2005 | 17.29 | 17.31 | 17.08 | 17.16 | 4,316,493 | -0.10(-0.57%) |
Nov 15, 2005 | 17.24 | 17.31 | 17.08 | 17.25 | 4,589,078 | +0.00(+0.00%) |
Nov 14, 2005 | 17.16 | 17.29 | 17.11 | 17.25 | 3,083,862 | +0.01(+0.08%) |
Nov 11, 2005 | 17.10 | 17.24 | 17.00 | 17.24 | 3,421,021 | +0.14(+0.82%) |
Nov 10, 2005 | 16.96 | 17.10 | 16.86 | 17.10 | 5,940,286 | +0.16(+0.97%) |
Nov 09, 2005 | 16.96 | 17.02 | 16.89 | 16.94 | 5,736,562 | -0.02(-0.12%) |
Nov 08, 2005 | 16.90 | 16.98 | 16.81 | 16.96 | 3,215,583 | -0.04(-0.21%) |
Nov 07, 2005 | 16.72 | 17.04 | 16.71 | 16.99 | 6,069,435 | +0.27(+1.63%) |
Nov 04, 2005 | 16.70 | 16.75 | 16.62 | 16.72 | 6,101,151 | +0.08(+0.48%) |
Nov 03, 2005 | 16.73 | 16.78 | 16.59 | 16.64 | 4,541,933 | -0.08(-0.48%) |
Nov 02, 2005 | 16.68 | 16.78 | 16.64 | 16.72 | 4,286,206 | +0.05(+0.32%) |
Nov 01, 2005 | 16.77 | 16.77 | 16.62 | 16.67 | 5,364,829 | -0.06(-0.33%) |
Oct 31, 2005 | 16.75 | 16.80 | 16.69 | 16.72 | 6,571,745 | +0.09(+0.57%) |
Oct 28, 2005 | 16.48 | 16.66 | 16.47 | 16.63 | 5,045,957 | +0.16(+0.98%) |
Oct 27, 2005 | 16.32 | 16.57 | 16.31 | 16.47 | 5,179,106 | +0.15(+0.92%) |
Oct 26, 2005 | 16.53 | 16.62 | 16.30 | 16.32 | 5,688,559 | -0.21(-1.27%) |
Oct 25, 2005 | 16.65 | 16.65 | 16.20 | 16.53 | 9,181,870 | -0.06(-0.34%) |
Oct 24, 2005 | 16.14 | 16.73 | 16.03 | 16.58 | 9,281,590 | +0.53(+3.29%) |
Oct 21, 2005 | 15.99 | 16.11 | 15.91 | 16.05 | 4,280,206 | +0.19(+1.17%) |
Oct 20, 2005 | 16.10 | 16.10 | 15.82 | 15.87 | 4,989,668 | -0.17(-1.05%) |
Oct 19, 2005 | 15.66 | 16.04 | 15.66 | 16.04 | 3,822,184 | +0.29(+1.82%) |
Oct 18, 2005 | 15.72 | 15.81 | 15.67 | 15.75 | 2,518,407 | +0.05(+0.29%) |
Oct 17, 2005 | 15.75 | 15.81 | 15.65 | 15.70 | 2,869,852 | -0.07(-0.44%) |
Oct 14, 2005 | 15.79 | 15.84 | 15.67 | 15.77 | 2,800,992 | +0.12(+0.74%) |
Oct 13, 2005 | 15.57 | 15.74 | 15.53 | 15.66 | 3,268,728 | -0.03(-0.20%) |
Oct 12, 2005 | 15.70 | 15.78 | 15.55 | 15.69 | 3,118,721 | -0.01(-0.04%) |
Oct 11, 2005 | 15.73 | 15.84 | 15.63 | 15.70 | 4,175,343 | -0.04(-0.27%) |
Oct 10, 2005 | 15.73 | 15.88 | 15.65 | 15.74 | 2,516,692 | -0.02(-0.11%) |
Oct 07, 2005 | 15.82 | 15.82 | 15.63 | 15.76 | 3,216,154 | -0.06(-0.35%) |
Oct 06, 2005 | 15.88 | 15.94 | 15.70 | 15.81 | 5,151,962 | +0.01(+0.07%) |
Oct 05, 2005 | 15.79 | 15.92 | 15.57 | 15.80 | 4,359,924 | +0.01(+0.07%) |
Oct 04, 2005 | 15.77 | 16.19 | 15.72 | 15.79 | 4,641,937 | -0.09(-0.57%) |