Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.20 | 16.33 | 16.05 | 16.06 | 2,220,171 | -0.23(-1.39%) |
Jul 28, 2006 | 16.28 | 16.38 | 16.19 | 16.28 | 3,456,754 | +0.13(+0.79%) |
Jul 27, 2006 | 16.14 | 16.32 | 16.03 | 16.15 | 3,418,614 | +0.05(+0.32%) |
Jul 26, 2006 | 16.04 | 16.11 | 15.98 | 16.10 | 5,994,122 | +0.04(+0.26%) |
Jul 25, 2006 | 16.09 | 16.16 | 16.03 | 16.06 | 4,358,764 | -0.03(-0.21%) |
Jul 24, 2006 | 15.96 | 16.11 | 15.96 | 16.09 | 2,596,061 | +0.21(+1.31%) |
Jul 21, 2006 | 16.01 | 16.09 | 15.87 | 15.89 | 3,172,611 | -0.02(-0.15%) |
Jul 20, 2006 | 15.71 | 15.95 | 15.71 | 15.91 | 1,836,228 | +0.16(+0.99%) |
Jul 19, 2006 | 15.73 | 15.83 | 15.66 | 15.75 | 2,495,202 | +0.14(+0.88%) |
Jul 18, 2006 | 15.54 | 15.62 | 15.46 | 15.62 | 3,360,980 | +0.08(+0.55%) |
Jul 17, 2006 | 15.47 | 15.59 | 15.44 | 15.53 | 1,370,708 | +0.07(+0.43%) |
Jul 14, 2006 | 15.34 | 15.54 | 15.32 | 15.47 | 1,967,599 | +0.05(+0.31%) |
Jul 13, 2006 | 15.29 | 15.51 | 15.29 | 15.42 | 3,730,514 | +0.01(+0.09%) |
Jul 12, 2006 | 15.75 | 15.76 | 15.36 | 15.40 | 4,982,565 | -0.28(-1.81%) |
Jul 11, 2006 | 15.57 | 15.73 | 15.51 | 15.69 | 3,116,460 | +0.18(+1.16%) |
Jul 10, 2006 | 15.48 | 15.54 | 15.41 | 15.51 | 2,717,685 | +0.07(+0.46%) |
Jul 07, 2006 | 15.29 | 15.54 | 15.23 | 15.44 | 5,946,871 | +0.13(+0.83%) |
Jul 06, 2006 | 15.38 | 15.39 | 15.20 | 15.31 | 2,461,724 | -0.04(-0.25%) |
Jul 05, 2006 | 15.35 | 15.40 | 15.27 | 15.35 | 2,322,301 | -0.08(-0.55%) |
Jul 03, 2006 | 15.36 | 15.45 | 15.23 | 15.43 | 3,384,711 | +0.19(+1.24%) |
Jun 30, 2006 | 15.02 | 15.24 | 14.95 | 15.24 | 5,949,837 | +0.21(+1.41%) |
Jun 29, 2006 | 14.96 | 15.07 | 14.85 | 15.03 | 4,035,634 | +0.19(+1.27%) |
Jun 28, 2006 | 14.95 | 14.97 | 14.79 | 14.84 | 6,841,466 | -0.03(-0.19%) |
Jun 27, 2006 | 14.87 | 15.03 | 14.85 | 14.87 | 4,737,834 | -0.04(-0.28%) |
Jun 26, 2006 | 14.78 | 14.95 | 14.77 | 14.91 | 2,059,135 | +0.14(+0.93%) |
Jun 23, 2006 | 14.64 | 14.93 | 14.60 | 14.78 | 2,774,048 | +0.06(+0.42%) |
Jun 22, 2006 | 14.74 | 14.84 | 14.57 | 14.72 | 3,612,492 | -0.08(-0.57%) |
Jun 21, 2006 | 14.84 | 14.96 | 14.75 | 14.80 | 2,554,107 | -0.05(-0.35%) |
Jun 20, 2006 | 14.87 | 14.98 | 14.80 | 14.85 | 2,532,707 | -0.01(-0.10%) |
Jun 19, 2006 | 15.06 | 15.06 | 14.77 | 14.87 | 3,060,098 | -0.19(-1.25%) |
Jun 16, 2006 | 14.92 | 15.07 | 14.92 | 15.06 | 3,974,822 | +0.07(+0.44%) |
Jun 15, 2006 | 14.83 | 15.07 | 14.80 | 14.99 | 3,058,615 | +0.19(+1.31%) |
Jun 14, 2006 | 14.72 | 14.82 | 14.62 | 14.80 | 4,475,515 | +0.00(+0.00%) |
Jun 13, 2006 | 14.88 | 14.98 | 14.79 | 14.80 | 9,148,723 | -0.08(-0.57%) |
Jun 12, 2006 | 14.76 | 15.00 | 14.69 | 14.88 | 8,921,366 | +0.20(+1.35%) |
Jun 09, 2006 | 14.36 | 14.77 | 14.35 | 14.68 | 5,761,045 | +0.29(+2.03%) |
Jun 08, 2006 | 14.36 | 14.47 | 14.28 | 14.39 | 4,792,289 | +0.07(+0.46%) |
Jun 07, 2006 | 14.30 | 14.38 | 14.21 | 14.32 | 2,670,222 | -0.02(-0.16%) |
Jun 06, 2006 | 14.41 | 14.49 | 14.17 | 14.35 | 4,510,265 | +0.03(+0.20%) |
Jun 05, 2006 | 14.44 | 14.55 | 14.30 | 14.32 | 3,140,616 | -0.16(-1.08%) |
Jun 02, 2006 | 14.47 | 14.55 | 14.32 | 14.47 | 2,717,262 | +0.09(+0.59%) |
Jun 01, 2006 | 14.19 | 14.39 | 14.09 | 14.39 | 3,959,354 | +0.34(+2.42%) |
May 31, 2006 | 14.02 | 14.23 | 13.79 | 14.05 | 10,516,465 | +0.08(+0.61%) |
May 30, 2006 | 14.22 | 14.28 | 13.88 | 13.96 | 4,415,551 | -0.27(-1.92%) |
May 26, 2006 | 14.11 | 14.24 | 13.99 | 14.24 | 2,788,244 | +0.16(+1.14%) |
May 25, 2006 | 14.02 | 14.08 | 13.94 | 14.08 | 2,640,346 | +0.17(+1.19%) |
May 24, 2006 | 13.81 | 13.96 | 13.60 | 13.91 | 2,492,660 | +0.11(+0.82%) |
May 23, 2006 | 14.06 | 14.12 | 13.79 | 13.80 | 2,948,856 | -0.19(-1.35%) |
May 22, 2006 | 13.98 | 14.19 | 13.88 | 13.99 | 4,786,568 | -0.04(-0.27%) |
May 19, 2006 | 13.93 | 14.15 | 13.83 | 14.03 | 3,390,856 | +0.17(+1.23%) |
May 18, 2006 | 13.81 | 14.01 | 13.78 | 13.86 | 5,530,086 | +0.07(+0.51%) |
May 17, 2006 | 13.81 | 13.91 | 13.60 | 13.79 | 4,240,742 | -0.20(-1.42%) |
May 16, 2006 | 13.93 | 14.01 | 13.84 | 13.98 | 2,534,825 | +0.05(+0.37%) |
May 15, 2006 | 13.90 | 14.00 | 13.76 | 13.93 | 3,776,282 | +0.05(+0.34%) |
May 12, 2006 | 14.14 | 14.23 | 13.83 | 13.88 | 3,175,153 | -0.25(-1.80%) |
May 11, 2006 | 14.31 | 14.31 | 13.98 | 14.14 | 3,167,737 | -0.09(-0.66%) |
May 10, 2006 | 14.24 | 14.41 | 14.20 | 14.23 | 6,130,791 | -0.04(-0.30%) |
May 09, 2006 | 14.38 | 14.55 | 14.19 | 14.28 | 3,364,794 | -0.04(-0.26%) |
May 08, 2006 | 14.43 | 14.47 | 14.23 | 14.31 | 3,324,111 | -0.06(-0.39%) |
May 05, 2006 | 13.95 | 14.40 | 13.95 | 14.37 | 6,682,761 | +0.49(+3.54%) |
May 04, 2006 | 13.70 | 13.90 | 13.58 | 13.88 | 9,020,530 | +0.34(+2.55%) |
May 03, 2006 | 13.64 | 13.70 | 13.47 | 13.54 | 3,383,228 | -0.21(-1.51%) |
May 02, 2006 | 13.59 | 13.75 | 13.56 | 13.74 | 5,112,241 | +0.24(+1.78%) |
May 01, 2006 | 13.73 | 13.85 | 13.43 | 13.50 | 3,537,695 | -0.20(-1.48%) |
Apr 28, 2006 | 13.50 | 13.80 | 13.42 | 13.71 | 4,112,126 | +0.19(+1.40%) |
Apr 27, 2006 | 13.13 | 13.73 | 13.13 | 13.52 | 3,632,198 | +0.06(+0.46%) |
Apr 26, 2006 | 13.60 | 13.67 | 13.41 | 13.46 | 2,361,289 | -0.15(-1.11%) |
Apr 25, 2006 | 13.89 | 13.89 | 13.58 | 13.61 | 2,222,289 | -0.26(-1.87%) |
Apr 24, 2006 | 13.80 | 13.92 | 13.64 | 13.87 | 2,509,823 | +0.01(+0.10%) |
Apr 21, 2006 | 13.95 | 14.01 | 13.80 | 13.85 | 2,675,731 | +0.02(+0.17%) |
Apr 20, 2006 | 13.78 | 13.97 | 13.71 | 13.83 | 4,867,933 | +0.08(+0.62%) |
Apr 19, 2006 | 13.73 | 13.91 | 13.73 | 13.74 | 5,618,020 | -0.03(-0.24%) |
Apr 18, 2006 | 13.46 | 13.81 | 13.47 | 13.78 | 2,706,032 | +0.32(+2.35%) |
Apr 17, 2006 | 13.44 | 13.55 | 13.43 | 13.46 | 1,724,774 | -0.01(-0.10%) |
Apr 13, 2006 | 13.47 | 13.74 | 13.35 | 13.47 | 3,358,649 | +0.00(+0.00%) |
Apr 12, 2006 | 13.43 | 13.59 | 13.43 | 13.47 | 1,534,075 | +0.04(+0.28%) |
Apr 11, 2006 | 13.76 | 13.77 | 13.43 | 13.44 | 2,911,776 | -0.25(-1.83%) |
Apr 10, 2006 | 13.68 | 13.86 | 13.67 | 13.69 | 1,751,684 | -0.01(-0.07%) |
Apr 07, 2006 | 13.95 | 13.98 | 13.66 | 13.70 | 2,016,545 | -0.29(-2.06%) |
Apr 06, 2006 | 14.23 | 14.24 | 13.92 | 13.98 | 2,318,911 | -0.32(-2.24%) |
Apr 05, 2006 | 14.26 | 14.37 | 14.13 | 14.30 | 3,323,052 | +0.04(+0.30%) |
Apr 04, 2006 | 13.91 | 14.28 | 13.83 | 14.26 | 3,563,122 | +0.30(+2.16%) |
Apr 03, 2006 | 14.02 | 14.17 | 13.94 | 13.96 | 4,959,469 | +0.09(+0.61%) |
Mar 31, 2006 | 14.05 | 14.07 | 13.79 | 13.88 | 3,861,249 | -0.10(-0.71%) |
Mar 30, 2006 | 14.19 | 14.23 | 13.95 | 13.97 | 2,216,992 | -0.19(-1.33%) |
Mar 29, 2006 | 14.05 | 14.25 | 14.01 | 14.16 | 1,310,320 | +0.06(+0.40%) |
Mar 28, 2006 | 14.24 | 14.26 | 14.07 | 14.11 | 1,804,233 | -0.21(-1.45%) |
Mar 27, 2006 | 14.32 | 14.35 | 14.16 | 14.31 | 2,160,206 | -0.04(-0.26%) |
Mar 24, 2006 | 14.21 | 14.39 | 14.16 | 14.35 | 1,810,589 | +0.15(+1.03%) |
Mar 23, 2006 | 14.39 | 14.39 | 14.16 | 14.21 | 1,797,240 | -0.20(-1.41%) |
Mar 22, 2006 | 14.16 | 14.41 | 14.09 | 14.41 | 2,270,388 | +0.22(+1.56%) |
Mar 21, 2006 | 14.48 | 14.55 | 14.19 | 14.19 | 3,404,205 | -0.29(-2.02%) |
Mar 20, 2006 | 14.81 | 14.84 | 14.47 | 14.48 | 2,604,325 | -0.27(-1.86%) |
Mar 17, 2006 | 14.79 | 14.87 | 14.69 | 14.75 | 2,157,875 | -0.07(-0.45%) |
Mar 16, 2006 | 14.83 | 14.95 | 14.76 | 14.82 | 1,498,477 | +0.07(+0.45%) |
Mar 15, 2006 | 14.74 | 14.82 | 14.57 | 14.75 | 2,003,196 | -0.03(-0.19%) |
Mar 14, 2006 | 14.58 | 14.82 | 14.53 | 14.78 | 2,544,360 | +0.17(+1.13%) |
Mar 13, 2006 | 14.56 | 14.68 | 14.50 | 14.62 | 2,021,843 | +0.09(+0.62%) |
Mar 10, 2006 | 14.40 | 14.57 | 14.28 | 14.53 | 2,320,394 | +0.22(+1.52%) |
Mar 09, 2006 | 14.48 | 14.52 | 14.28 | 14.31 | 2,676,155 | -0.13(-0.91%) |
Mar 08, 2006 | 14.27 | 14.60 | 13.99 | 14.44 | 7,937,778 | +0.06(+0.39%) |
Mar 07, 2006 | 14.49 | 14.52 | 14.31 | 14.38 | 3,845,570 | -0.17(-1.17%) |
Mar 06, 2006 | 15.03 | 15.06 | 14.49 | 14.55 | 2,776,167 | -0.45(-2.99%) |
Mar 03, 2006 | 14.98 | 15.18 | 14.91 | 15.00 | 3,352,081 | -0.07(-0.44%) |
Mar 02, 2006 | 14.83 | 15.08 | 14.72 | 15.07 | 2,472,318 | +0.17(+1.11%) |
Mar 01, 2006 | 15.02 | 15.10 | 14.87 | 14.90 | 4,635,279 | -0.10(-0.69%) |
Feb 28, 2006 | 14.98 | 15.04 | 14.79 | 15.01 | 6,702,255 | +0.02(+0.16%) |
Feb 27, 2006 | 14.90 | 15.03 | 14.83 | 14.98 | 2,283,949 | +0.17(+1.18%) |
Feb 24, 2006 | 14.72 | 14.87 | 14.63 | 14.81 | 2,443,078 | +0.15(+1.00%) |
Feb 23, 2006 | 14.76 | 14.81 | 14.66 | 14.66 | 1,891,319 | -0.11(-0.77%) |
Feb 22, 2006 | 14.73 | 14.80 | 14.61 | 14.78 | 1,965,056 | +0.15(+1.00%) |
Feb 21, 2006 | 14.65 | 14.74 | 14.60 | 14.63 | 2,881,687 | +0.06(+0.42%) |
Feb 17, 2006 | 14.54 | 14.64 | 14.45 | 14.57 | 2,068,458 | +0.06(+0.39%) |
Feb 16, 2006 | 14.24 | 14.51 | 14.22 | 14.51 | 2,268,693 | +0.26(+1.85%) |
Feb 15, 2006 | 14.13 | 14.34 | 14.11 | 14.25 | 2,513,637 | +0.12(+0.83%) |
Feb 14, 2006 | 14.10 | 14.17 | 13.89 | 14.13 | 2,749,681 | +0.03(+0.23%) |
Feb 13, 2006 | 14.19 | 14.22 | 14.10 | 14.10 | 1,190,603 | -0.04(-0.27%) |
Feb 10, 2006 | 14.21 | 14.42 | 14.10 | 14.13 | 2,548,810 | -0.12(-0.83%) |
Feb 09, 2006 | 14.19 | 14.40 | 14.10 | 14.25 | 2,482,277 | +0.08(+0.53%) |
Feb 08, 2006 | 14.22 | 14.22 | 14.07 | 14.18 | 1,829,448 | -0.04(-0.27%) |
Feb 07, 2006 | 14.43 | 14.45 | 14.17 | 14.21 | 2,974,283 | -0.25(-1.73%) |
Feb 06, 2006 | 14.36 | 14.51 | 14.31 | 14.47 | 2,187,963 | +0.09(+0.62%) |
Feb 03, 2006 | 14.58 | 14.60 | 14.35 | 14.38 | 3,008,821 | -0.34(-2.31%) |
Feb 02, 2006 | 14.67 | 14.74 | 14.44 | 14.72 | 4,634,644 | +0.05(+0.35%) |
Feb 01, 2006 | 14.30 | 14.94 | 14.28 | 14.66 | 7,521,205 | +0.44(+3.12%) |
Jan 31, 2006 | 13.97 | 14.23 | 13.91 | 14.22 | 3,171,551 | +0.19(+1.38%) |
Jan 30, 2006 | 14.18 | 14.18 | 14.01 | 14.03 | 1,512,462 | -0.13(-0.93%) |
Jan 27, 2006 | 14.09 | 14.30 | 14.09 | 14.16 | 1,649,978 | +0.07(+0.50%) |
Jan 26, 2006 | 14.30 | 14.42 | 14.02 | 14.09 | 3,145,277 | -0.21(-1.49%) |
Jan 25, 2006 | 14.48 | 14.56 | 14.19 | 14.30 | 1,902,761 | -0.20(-1.40%) |
Jan 24, 2006 | 14.53 | 14.60 | 14.38 | 14.50 | 2,327,598 | -0.04(-0.29%) |
Jan 23, 2006 | 14.50 | 14.69 | 14.50 | 14.55 | 1,830,931 | +0.02(+0.16%) |
Jan 20, 2006 | 14.49 | 14.64 | 14.43 | 14.52 | 3,771,409 | +0.01(+0.07%) |
Jan 19, 2006 | 14.44 | 14.55 | 14.32 | 14.51 | 5,803,210 | +0.07(+0.49%) |
Jan 18, 2006 | 14.14 | 14.47 | 14.11 | 14.44 | 3,438,743 | +0.28(+2.00%) |
Jan 17, 2006 | 13.99 | 14.16 | 13.98 | 14.16 | 2,594,578 | +0.12(+0.84%) |
Jan 13, 2006 | 14.02 | 14.10 | 13.94 | 14.04 | 1,869,918 | +0.00(+0.03%) |
Jan 12, 2006 | 14.05 | 14.09 | 13.93 | 14.04 | 1,846,399 | -0.00(-0.03%) |
Jan 11, 2006 | 14.13 | 14.15 | 14.01 | 14.04 | 1,779,018 | -0.07(-0.47%) |
Jan 10, 2006 | 14.13 | 14.17 | 13.94 | 14.11 | 1,577,724 | -0.07(-0.50%) |
Jan 09, 2006 | 14.07 | 14.18 | 14.03 | 14.18 | 2,809,645 | +0.09(+0.64%) |
Jan 06, 2006 | 14.16 | 14.21 | 14.07 | 14.09 | 2,422,948 | +0.07(+0.51%) |
Jan 05, 2006 | 14.16 | 14.30 | 13.98 | 14.02 | 3,577,318 | -0.26(-1.85%) |
Jan 04, 2006 | 14.25 | 14.29 | 13.90 | 14.28 | 2,542,242 | +0.12(+0.87%) |
Jan 03, 2006 | 13.98 | 14.20 | 13.91 | 14.16 | 3,565,241 | +0.28(+2.04%) |
Dec 30, 2005 | 13.91 | 13.93 | 13.77 | 13.88 | 1,949,377 | -0.06(-0.44%) |
Dec 29, 2005 | 14.00 | 14.10 | 13.93 | 13.94 | 1,655,275 | -0.10(-0.71%) |
Dec 28, 2005 | 14.17 | 14.19 | 13.96 | 14.04 | 1,851,060 | -0.13(-0.93%) |
Dec 27, 2005 | 14.15 | 14.17 | 14.04 | 14.17 | 2,004,680 | +0.09(+0.67%) |
Dec 23, 2005 | 14.16 | 14.18 | 14.07 | 14.07 | 1,517,123 | -0.06(-0.40%) |
Dec 22, 2005 | 14.11 | 14.16 | 14.04 | 14.13 | 2,567,033 | +0.11(+0.81%) |
Dec 21, 2005 | 14.00 | 14.04 | 13.90 | 14.02 | 4,270,407 | +0.10(+0.75%) |
Dec 20, 2005 | 13.95 | 13.97 | 13.80 | 13.91 | 3,554,434 | +0.01(+0.10%) |
Dec 19, 2005 | 14.22 | 14.24 | 13.83 | 13.90 | 2,684,631 | -0.32(-2.26%) |
Dec 16, 2005 | 14.15 | 14.32 | 14.15 | 14.22 | 2,606,232 | +0.07(+0.47%) |
Dec 15, 2005 | 14.22 | 14.32 | 14.11 | 14.15 | 2,654,119 | -0.07(-0.46%) |
Dec 14, 2005 | 14.15 | 14.58 | 14.08 | 14.22 | 5,505,083 | +0.23(+1.62%) |
Dec 13, 2005 | 13.69 | 14.00 | 13.69 | 13.99 | 1,965,692 | +0.24(+1.72%) |
Dec 12, 2005 | 13.99 | 14.02 | 13.71 | 13.76 | 1,872,885 | -0.17(-1.19%) |
Dec 09, 2005 | 13.70 | 13.93 | 13.69 | 13.92 | 2,235,638 | +0.23(+1.69%) |
Dec 08, 2005 | 13.52 | 13.74 | 13.52 | 13.69 | 3,115,613 | +0.17(+1.22%) |
Dec 07, 2005 | 13.69 | 13.81 | 13.49 | 13.53 | 5,778,419 | -0.30(-2.18%) |
Dec 06, 2005 | 13.90 | 13.94 | 13.76 | 13.83 | 1,940,477 | +0.01(+0.10%) |
Dec 05, 2005 | 13.80 | 13.86 | 13.66 | 13.81 | 2,428,245 | -0.05(-0.38%) |
Dec 02, 2005 | 13.91 | 13.98 | 13.81 | 13.87 | 1,980,736 | -0.11(-0.81%) |
Dec 01, 2005 | 13.94 | 14.01 | 13.88 | 13.98 | 2,665,561 | +0.10(+0.75%) |
Nov 30, 2005 | 14.07 | 14.11 | 13.88 | 13.88 | 2,877,662 | -0.12(-0.84%) |
Nov 29, 2005 | 14.05 | 14.16 | 13.99 | 13.99 | 3,278,131 | -0.05(-0.34%) |
Nov 28, 2005 | 14.16 | 14.16 | 13.92 | 14.04 | 2,621,700 | -0.08(-0.53%) |
Nov 25, 2005 | 14.17 | 14.17 | 13.99 | 14.12 | 1,258,619 | +0.08(+0.61%) |
Nov 23, 2005 | 13.99 | 14.12 | 13.93 | 14.03 | 1,888,353 | -0.03(-0.20%) |
Nov 22, 2005 | 13.98 | 14.07 | 13.88 | 14.06 | 4,326,981 | +0.08(+0.57%) |
Nov 21, 2005 | 13.95 | 14.02 | 13.86 | 13.98 | 1,567,765 | +0.07(+0.47%) |
Nov 18, 2005 | 14.15 | 14.15 | 13.69 | 13.91 | 2,150,671 | +0.05(+0.34%) |
Nov 17, 2005 | 13.58 | 13.93 | 13.57 | 13.87 | 2,678,486 | +0.37(+2.73%) |
Nov 16, 2005 | 13.54 | 13.62 | 13.46 | 13.50 | 2,315,944 | +0.05(+0.35%) |
Nov 15, 2005 | 13.67 | 13.67 | 13.33 | 13.45 | 6,213,003 | -0.19(-1.42%) |
Nov 14, 2005 | 13.64 | 13.81 | 13.56 | 13.64 | 1,812,073 | -0.02(-0.17%) |
Nov 11, 2005 | 13.90 | 13.97 | 13.51 | 13.67 | 3,131,716 | -0.37(-2.62%) |
Nov 10, 2005 | 14.16 | 14.23 | 13.71 | 14.04 | 2,771,081 | -0.12(-0.87%) |
Nov 09, 2005 | 13.97 | 14.21 | 13.90 | 14.16 | 3,258,002 | +0.17(+1.18%) |
Nov 08, 2005 | 13.81 | 14.11 | 13.80 | 13.99 | 1,854,027 | +0.08(+0.61%) |
Nov 07, 2005 | 14.03 | 14.04 | 13.77 | 13.91 | 2,348,363 | -0.12(-0.87%) |
Nov 04, 2005 | 14.20 | 14.25 | 13.93 | 14.03 | 2,154,273 | +0.09(+0.64%) |
Nov 03, 2005 | 14.22 | 14.32 | 13.91 | 13.94 | 5,407,614 | -0.34(-2.35%) |
Nov 02, 2005 | 14.49 | 14.56 | 14.05 | 14.28 | 4,069,324 | -0.25(-1.72%) |
Nov 01, 2005 | 14.18 | 14.70 | 14.16 | 14.53 | 3,854,045 | -0.26(-1.79%) |
Oct 31, 2005 | 14.64 | 14.87 | 14.57 | 14.79 | 3,038,697 | +0.24(+1.65%) |
Oct 28, 2005 | 14.19 | 14.55 | 14.11 | 14.55 | 2,528,469 | +0.48(+3.42%) |
Oct 27, 2005 | 14.10 | 14.30 | 14.01 | 14.07 | 2,150,459 | -0.06(-0.40%) |
Oct 26, 2005 | 14.25 | 14.34 | 14.01 | 14.13 | 2,472,530 | -0.23(-1.58%) |
Oct 25, 2005 | 14.40 | 14.62 | 14.23 | 14.35 | 2,496,685 | -0.13(-0.91%) |
Oct 24, 2005 | 14.04 | 14.48 | 14.04 | 14.48 | 1,972,684 | +0.48(+3.40%) |
Oct 21, 2005 | 13.71 | 14.09 | 13.69 | 14.01 | 2,975,342 | +0.25(+1.82%) |
Oct 20, 2005 | 14.24 | 14.28 | 13.70 | 13.76 | 2,268,057 | -0.50(-3.48%) |
Oct 19, 2005 | 14.13 | 14.25 | 13.92 | 14.25 | 2,255,768 | +0.04(+0.27%) |
Oct 18, 2005 | 14.40 | 14.49 | 14.16 | 14.21 | 2,179,064 | -0.28(-1.95%) |
Oct 17, 2005 | 14.31 | 14.60 | 14.30 | 14.50 | 2,383,961 | +0.16(+1.12%) |
Oct 14, 2005 | 14.23 | 14.37 | 14.05 | 14.34 | 2,284,161 | +0.22(+1.54%) |
Oct 13, 2005 | 14.20 | 14.25 | 13.88 | 14.12 | 3,110,951 | -0.13(-0.93%) |
Oct 12, 2005 | 14.37 | 14.63 | 14.06 | 14.25 | 3,654,446 | -0.20(-1.37%) |
Oct 11, 2005 | 14.41 | 14.63 | 14.32 | 14.45 | 3,212,658 | -0.03(-0.20%) |
Oct 10, 2005 | 14.81 | 14.81 | 14.42 | 14.48 | 1,654,215 | -0.34(-2.26%) |
Oct 07, 2005 | 14.72 | 14.96 | 14.64 | 14.81 | 1,958,912 | +0.13(+0.87%) |
Oct 06, 2005 | 15.03 | 15.06 | 14.47 | 14.69 | 3,993,680 | -0.34(-2.26%) |
Oct 05, 2005 | 15.36 | 15.52 | 15.03 | 15.03 | 2,194,532 | -0.49(-3.16%) |
Oct 04, 2005 | 15.74 | 15.90 | 15.52 | 15.52 | 3,084,253 | -0.20(-1.29%) |
Oct 03, 2005 | 15.42 | 15.73 | 15.29 | 15.72 | 4,459,412 | +0.46(+3.03%) |
Sep 30, 2005 | 15.38 | 15.50 | 15.22 | 15.26 | 1,809,742 | -0.09(-0.55%) |
Sep 29, 2005 | 15.25 | 15.41 | 15.14 | 15.34 | 2,082,443 | +0.11(+0.71%) |
Sep 28, 2005 | 15.19 | 15.39 | 15.14 | 15.23 | 2,094,309 | +0.18(+1.19%) |
Sep 27, 2005 | 15.12 | 15.24 | 14.97 | 15.06 | 2,704,125 | -0.03(-0.22%) |
Sep 26, 2005 | 15.20 | 15.25 | 15.06 | 15.09 | 2,753,071 | +0.03(+0.19%) |
Sep 23, 2005 | 15.06 | 15.13 | 14.94 | 15.06 | 1,337,018 | +0.02(+0.13%) |
Sep 22, 2005 | 15.01 | 15.15 | 14.89 | 15.04 | 1,934,544 | -0.02(-0.16%) |
Sep 21, 2005 | 15.15 | 15.28 | 14.99 | 15.06 | 2,503,466 | -0.16(-1.02%) |
Sep 20, 2005 | 15.23 | 15.33 | 15.15 | 15.22 | 2,551,565 | +0.02(+0.15%) |
Sep 19, 2005 | 15.32 | 15.36 | 15.14 | 15.20 | 2,020,995 | -0.08(-0.49%) |
Sep 16, 2005 | 15.34 | 15.39 | 15.17 | 15.27 | 3,696,400 | +0.00(+0.03%) |
Sep 15, 2005 | 15.16 | 15.33 | 15.14 | 15.27 | 1,258,831 | +0.13(+0.87%) |
Sep 14, 2005 | 15.17 | 15.28 | 15.09 | 15.14 | 3,800,437 | +0.03(+0.19%) |
Sep 13, 2005 | 15.24 | 15.24 | 15.07 | 15.11 | 4,279,094 | -0.14(-0.90%) |
Sep 12, 2005 | 15.33 | 15.39 | 15.21 | 15.24 | 2,384,808 | -0.15(-0.95%) |
Sep 09, 2005 | 15.22 | 15.43 | 15.21 | 15.39 | 2,321,665 | +0.15(+0.99%) |
Sep 08, 2005 | 15.37 | 15.39 | 15.20 | 15.24 | 2,471,047 | -0.12(-0.80%) |
Sep 07, 2005 | 15.49 | 15.66 | 15.32 | 15.36 | 7,009,070 | -0.29(-1.84%) |
Sep 06, 2005 | 15.65 | 15.81 | 15.53 | 15.65 | 6,553,085 | +0.13(+0.82%) |
Sep 02, 2005 | 15.51 | 15.57 | 15.37 | 15.52 | 3,359,920 | +0.06(+0.37%) |
Sep 01, 2005 | 15.08 | 15.50 | 15.04 | 15.47 | 4,393,302 | +0.38(+2.53%) |
Aug 31, 2005 | 14.95 | 15.11 | 14.87 | 15.08 | 3,653,386 | +0.19(+1.27%) |
Aug 30, 2005 | 14.80 | 14.89 | 14.66 | 14.89 | 2,883,594 | +0.10(+0.67%) |
Aug 29, 2005 | 14.73 | 14.80 | 14.55 | 14.80 | 1,862,290 | +0.06(+0.42%) |
Aug 26, 2005 | 14.68 | 14.84 | 14.63 | 14.73 | 2,312,978 | +0.11(+0.74%) |
Aug 25, 2005 | 14.61 | 14.74 | 14.54 | 14.63 | 2,397,521 | -0.00(-0.03%) |
Aug 24, 2005 | 14.71 | 14.86 | 14.61 | 14.63 | 6,337,170 | -0.06(-0.42%) |
Aug 23, 2005 | 14.63 | 14.77 | 14.63 | 14.69 | 2,096,004 | +0.06(+0.39%) |
Aug 22, 2005 | 14.61 | 14.70 | 14.55 | 14.63 | 1,926,493 | +0.10(+0.71%) |
Aug 19, 2005 | 14.57 | 14.60 | 14.49 | 14.53 | 2,259,582 | +0.05(+0.38%) |
Aug 18, 2005 | 14.39 | 14.54 | 14.35 | 14.48 | 1,303,116 | +0.04(+0.25%) |
Aug 17, 2005 | 14.55 | 14.59 | 14.34 | 14.44 | 4,773,007 | -0.12(-0.83%) |
Aug 16, 2005 | 14.82 | 14.85 | 14.55 | 14.56 | 1,567,129 | -0.22(-1.48%) |
Aug 15, 2005 | 14.69 | 14.83 | 14.66 | 14.78 | 2,714,719 | +0.12(+0.82%) |
Aug 12, 2005 | 14.63 | 14.75 | 14.55 | 14.66 | 2,937,626 | +0.03(+0.21%) |
Aug 11, 2005 | 14.58 | 14.72 | 14.55 | 14.63 | 3,844,086 | +0.09(+0.63%) |
Aug 10, 2005 | 14.65 | 14.77 | 14.48 | 14.54 | 5,640,056 | -0.03(-0.23%) |
Aug 09, 2005 | 14.55 | 14.69 | 14.49 | 14.57 | 7,100,394 | -0.01(-0.10%) |
Aug 08, 2005 | 14.88 | 14.93 | 14.56 | 14.59 | 4,535,268 | -0.25(-1.70%) |
Aug 05, 2005 | 15.03 | 15.09 | 14.79 | 14.84 | 3,599,143 | -0.25(-1.67%) |
Aug 04, 2005 | 15.23 | 15.27 | 15.08 | 15.09 | 4,058,518 | -0.12(-0.79%) |
Aug 03, 2005 | 15.24 | 15.37 | 15.15 | 15.21 | 5,652,346 | -0.15(-0.98%) |
Aug 02, 2005 | 14.75 | 15.37 | 14.68 | 15.36 | 10,752,086 | +0.88(+6.08%) |