Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.53 | 17.69 | 17.18 | 17.21 | 415,981 | -0.26(-1.48%) |
Sep 28, 2006 | 17.60 | 17.95 | 17.18 | 17.47 | 409,956 | -0.03(-0.15%) |
Sep 27, 2006 | 17.21 | 17.55 | 17.09 | 17.50 | 260,145 | +0.18(+1.05%) |
Sep 26, 2006 | 17.40 | 17.50 | 17.24 | 17.32 | 332,466 | -0.04(-0.22%) |
Sep 25, 2006 | 17.21 | 17.49 | 17.02 | 17.36 | 394,165 | +0.23(+1.34%) |
Sep 22, 2006 | 17.01 | 17.24 | 16.86 | 17.13 | 645,832 | +0.07(+0.43%) |
Sep 21, 2006 | 17.39 | 17.43 | 17.01 | 17.06 | 498,508 | -0.19(-1.13%) |
Sep 20, 2006 | 17.40 | 17.51 | 17.13 | 17.25 | 518,999 | +0.05(+0.28%) |
Sep 19, 2006 | 17.31 | 17.36 | 17.08 | 17.20 | 616,685 | -0.03(-0.20%) |
Sep 18, 2006 | 17.23 | 17.46 | 17.09 | 17.24 | 501,974 | +0.07(+0.40%) |
Sep 15, 2006 | 17.25 | 17.66 | 17.11 | 17.17 | 637,168 | +0.05(+0.28%) |
Sep 14, 2006 | 17.09 | 17.20 | 16.89 | 17.12 | 243,907 | -0.00(-0.03%) |
Sep 13, 2006 | 17.02 | 17.22 | 16.87 | 17.12 | 445,364 | +0.13(+0.76%) |
Sep 12, 2006 | 16.90 | 17.17 | 16.90 | 16.99 | 626,466 | +0.16(+0.92%) |
Sep 11, 2006 | 16.80 | 16.97 | 16.77 | 16.84 | 553,147 | -0.02(-0.10%) |
Sep 08, 2006 | 16.86 | 16.98 | 16.77 | 16.86 | 297,343 | +0.09(+0.54%) |
Sep 07, 2006 | 16.93 | 16.98 | 16.71 | 16.77 | 580,710 | -0.22(-1.30%) |
Sep 06, 2006 | 17.14 | 17.28 | 16.99 | 16.99 | 612,763 | -0.31(-1.80%) |
Sep 05, 2006 | 17.33 | 17.46 | 17.12 | 17.30 | 1,119,734 | +0.02(+0.13%) |
Sep 01, 2006 | 17.25 | 17.49 | 17.23 | 17.28 | 399,592 | -0.02(-0.10%) |
Aug 31, 2006 | 17.36 | 17.50 | 17.25 | 17.29 | 576,603 | +0.03(+0.15%) |
Aug 30, 2006 | 17.34 | 17.56 | 17.21 | 17.27 | 418,681 | +0.01(+0.05%) |
Aug 29, 2006 | 17.37 | 17.69 | 17.15 | 17.26 | 644,741 | -0.00(-0.02%) |
Aug 28, 2006 | 17.27 | 17.36 | 17.13 | 17.26 | 713,533 | -0.11(-0.62%) |
Aug 25, 2006 | 17.83 | 17.96 | 17.23 | 17.37 | 688,526 | -0.58(-3.25%) |
Aug 24, 2006 | 18.72 | 18.56 | 17.36 | 17.95 | 2,080,561 | -0.77(-4.11%) |
Aug 23, 2006 | 19.79 | 19.79 | 18.66 | 18.72 | 369,358 | -0.71(-3.67%) |
Aug 22, 2006 | 19.75 | 19.76 | 19.40 | 19.43 | 1,350,273 | -0.25(-1.25%) |
Aug 21, 2006 | 19.92 | 20.01 | 19.66 | 19.68 | 317,584 | -0.39(-1.96%) |
Aug 18, 2006 | 19.94 | 20.23 | 19.66 | 20.07 | 245,862 | +0.24(+1.20%) |
Aug 17, 2006 | 19.17 | 19.97 | 19.17 | 19.84 | 387,518 | +0.54(+2.80%) |
Aug 16, 2006 | 18.99 | 19.32 | 18.80 | 19.30 | 157,875 | +0.32(+1.71%) |
Aug 15, 2006 | 18.91 | 19.18 | 18.47 | 18.97 | 338,856 | +0.38(+2.04%) |
Aug 14, 2006 | 18.76 | 19.25 | 18.59 | 18.59 | 195,577 | -0.01(-0.07%) |
Aug 11, 2006 | 18.68 | 18.69 | 18.45 | 18.61 | 136,184 | -0.04(-0.23%) |
Aug 10, 2006 | 18.41 | 18.74 | 18.25 | 18.65 | 300,957 | +0.10(+0.54%) |
Aug 09, 2006 | 19.20 | 19.52 | 18.52 | 18.55 | 259,601 | -0.46(-2.41%) |
Aug 08, 2006 | 19.89 | 19.93 | 18.93 | 19.01 | 334,320 | -0.76(-3.82%) |
Aug 07, 2006 | 19.74 | 19.97 | 19.43 | 19.76 | 182,903 | -0.16(-0.82%) |
Aug 04, 2006 | 20.19 | 20.88 | 19.66 | 19.93 | 308,383 | -0.10(-0.47%) |
Aug 03, 2006 | 19.21 | 20.15 | 19.21 | 20.02 | 246,799 | +0.63(+3.27%) |
Aug 02, 2006 | 19.26 | 19.57 | 19.12 | 19.39 | 130,872 | +0.27(+1.40%) |
Aug 01, 2006 | 19.47 | 19.61 | 18.96 | 19.12 | 184,053 | -0.53(-2.70%) |
Jul 31, 2006 | 19.20 | 19.73 | 19.19 | 19.65 | 255,135 | +0.11(+0.57%) |
Jul 28, 2006 | 19.04 | 19.74 | 18.88 | 19.54 | 238,515 | +0.67(+3.52%) |
Jul 27, 2006 | 19.13 | 19.56 | 18.87 | 18.87 | 247,589 | -0.11(-0.57%) |
Jul 26, 2006 | 18.93 | 19.25 | 18.61 | 18.98 | 382,667 | -0.08(-0.43%) |
Jul 25, 2006 | 18.88 | 19.41 | 18.66 | 19.06 | 376,464 | +0.26(+1.38%) |
Jul 24, 2006 | 17.72 | 18.99 | 18.01 | 18.80 | 406,743 | +1.09(+6.14%) |
Jul 21, 2006 | 18.10 | 18.10 | 17.67 | 17.72 | 420,091 | -0.47(-2.57%) |
Jul 20, 2006 | 18.89 | 19.02 | 18.11 | 18.18 | 337,423 | -0.64(-3.42%) |
Jul 19, 2006 | 18.05 | 18.88 | 17.97 | 18.83 | 544,898 | +0.78(+4.31%) |
Jul 18, 2006 | 18.14 | 18.44 | 17.62 | 18.05 | 257,388 | -0.02(-0.10%) |
Jul 17, 2006 | 18.33 | 18.57 | 18.00 | 18.07 | 388,064 | -0.27(-1.46%) |
Jul 14, 2006 | 18.70 | 18.70 | 17.96 | 18.33 | 398,460 | -0.35(-1.85%) |
Jul 13, 2006 | 19.51 | 19.53 | 18.61 | 18.68 | 538,579 | -0.88(-4.48%) |
Jul 12, 2006 | 20.33 | 20.50 | 19.52 | 19.56 | 291,476 | -0.86(-4.19%) |
Jul 11, 2006 | 20.03 | 20.43 | 19.84 | 20.41 | 230,547 | +0.30(+1.50%) |
Jul 10, 2006 | 20.16 | 20.49 | 19.96 | 20.11 | 222,365 | +0.06(+0.28%) |
Jul 07, 2006 | 20.45 | 20.57 | 19.99 | 20.05 | 241,154 | -0.50(-2.44%) |
Jul 06, 2006 | 20.50 | 20.96 | 20.50 | 20.55 | 243,111 | +0.28(+1.38%) |
Jul 05, 2006 | 21.16 | 21.20 | 20.16 | 20.27 | 512,602 | -1.02(-4.79%) |
Jul 03, 2006 | 21.09 | 21.29 | 21.03 | 21.29 | 108,681 | +0.05(+0.24%) |
Jun 30, 2006 | 21.07 | 21.38 | 21.07 | 21.24 | 1,309,472 | +0.21(+0.99%) |
Jun 29, 2006 | 19.95 | 21.04 | 19.95 | 21.03 | 392,929 | +1.25(+6.33%) |
Jun 28, 2006 | 19.82 | 19.95 | 19.43 | 19.78 | 326,707 | +0.07(+0.35%) |
Jun 27, 2006 | 20.22 | 20.59 | 19.69 | 19.71 | 290,762 | -0.56(-2.77%) |
Jun 26, 2006 | 20.07 | 20.36 | 20.00 | 20.27 | 240,110 | +0.29(+1.47%) |
Jun 23, 2006 | 19.73 | 20.29 | 19.37 | 19.98 | 335,508 | +0.18(+0.92%) |
Jun 22, 2006 | 20.43 | 20.30 | 19.76 | 19.80 | 399,486 | -0.63(-3.09%) |
Jun 21, 2006 | 19.77 | 20.57 | 19.77 | 20.43 | 272,056 | +0.63(+3.18%) |
Jun 20, 2006 | 19.90 | 20.01 | 19.69 | 19.80 | 396,958 | -0.18(-0.89%) |
Jun 19, 2006 | 20.44 | 20.59 | 19.97 | 19.97 | 296,746 | -0.48(-2.32%) |
Jun 16, 2006 | 20.56 | 20.68 | 20.28 | 20.45 | 893,095 | -0.13(-0.61%) |
Jun 15, 2006 | 19.90 | 20.63 | 19.90 | 20.57 | 485,937 | +0.79(+4.02%) |
Jun 14, 2006 | 20.23 | 20.23 | 19.68 | 19.78 | 628,670 | -0.38(-1.86%) |
Jun 13, 2006 | 20.34 | 20.87 | 19.97 | 20.16 | 532,542 | -0.28(-1.35%) |
Jun 12, 2006 | 20.61 | 20.81 | 20.43 | 20.43 | 767,823 | -0.20(-0.96%) |
Jun 09, 2006 | 20.50 | 20.69 | 20.38 | 20.63 | 477,215 | +0.13(+0.65%) |
Jun 08, 2006 | 20.32 | 20.61 | 19.95 | 20.50 | 425,458 | +0.08(+0.40%) |
Jun 07, 2006 | 20.38 | 20.70 | 20.10 | 20.42 | 557,116 | +0.03(+0.17%) |
Jun 06, 2006 | 20.55 | 20.72 | 20.13 | 20.38 | 421,601 | -0.22(-1.05%) |
Jun 05, 2006 | 21.08 | 21.30 | 20.57 | 20.60 | 429,464 | -0.63(-2.97%) |
Jun 02, 2006 | 21.24 | 21.47 | 20.51 | 21.23 | 574,079 | +0.34(+1.63%) |
Jun 01, 2006 | 20.13 | 20.90 | 19.99 | 20.89 | 535,629 | +0.74(+3.67%) |
May 31, 2006 | 20.61 | 20.75 | 20.02 | 20.15 | 1,184,330 | -0.38(-1.83%) |
May 30, 2006 | 21.83 | 21.83 | 20.52 | 20.52 | 1,140,506 | -1.57(-7.10%) |
May 26, 2006 | 22.76 | 23.22 | 21.83 | 22.09 | 1,014,576 | -1.38(-5.89%) |
May 25, 2006 | 23.27 | 23.47 | 22.76 | 23.47 | 578,126 | +0.57(+2.47%) |
May 24, 2006 | 22.74 | 23.16 | 22.15 | 22.91 | 428,829 | +0.17(+0.74%) |
May 23, 2006 | 23.12 | 23.30 | 22.63 | 22.74 | 523,827 | -0.25(-1.07%) |
May 22, 2006 | 22.83 | 23.15 | 22.57 | 22.98 | 499,371 | -0.16(-0.67%) |
May 19, 2006 | 23.54 | 23.71 | 22.76 | 23.14 | 612,455 | -0.48(-2.01%) |
May 18, 2006 | 23.98 | 23.99 | 23.52 | 23.62 | 399,002 | -0.25(-1.07%) |
May 17, 2006 | 23.86 | 24.35 | 23.59 | 23.87 | 334,976 | -0.32(-1.32%) |
May 16, 2006 | 24.10 | 24.38 | 23.86 | 24.19 | 395,420 | +0.24(+1.01%) |
May 15, 2006 | 23.75 | 24.09 | 23.65 | 23.95 | 427,181 | +0.17(+0.71%) |
May 12, 2006 | 24.24 | 24.47 | 23.71 | 23.78 | 579,393 | -0.63(-2.57%) |
May 11, 2006 | 24.47 | 24.76 | 24.14 | 24.41 | 520,217 | -0.09(-0.37%) |
May 10, 2006 | 24.57 | 24.82 | 24.26 | 24.50 | 358,246 | -0.19(-0.79%) |
May 09, 2006 | 24.26 | 24.97 | 24.09 | 24.69 | 342,218 | +0.28(+1.15%) |
May 08, 2006 | 24.32 | 24.54 | 24.16 | 24.41 | 218,741 | -0.06(-0.25%) |
May 05, 2006 | 24.22 | 24.73 | 23.99 | 24.47 | 371,171 | +0.43(+1.80%) |
May 04, 2006 | 23.44 | 24.22 | 23.44 | 24.04 | 200,713 | +0.50(+2.13%) |
May 03, 2006 | 23.44 | 23.63 | 23.24 | 23.54 | 198,483 | +0.22(+0.94%) |
May 02, 2006 | 23.07 | 23.66 | 22.80 | 23.32 | 365,424 | +0.38(+1.68%) |
May 01, 2006 | 23.20 | 23.31 | 22.76 | 22.93 | 279,658 | -0.15(-0.65%) |
Apr 28, 2006 | 22.50 | 23.17 | 22.43 | 23.08 | 510,090 | +0.58(+2.59%) |
Apr 27, 2006 | 22.67 | 23.07 | 22.09 | 22.50 | 316,705 | -0.38(-1.68%) |
Apr 26, 2006 | 22.87 | 22.97 | 22.55 | 22.89 | 818,160 | +0.15(+0.67%) |
Apr 25, 2006 | 22.34 | 22.78 | 22.12 | 22.73 | 461,171 | +0.35(+1.58%) |
Apr 24, 2006 | 22.83 | 22.83 | 22.18 | 22.38 | 195,364 | -0.40(-1.76%) |
Apr 21, 2006 | 22.91 | 22.95 | 22.45 | 22.78 | 453,148 | +0.03(+0.11%) |
Apr 20, 2006 | 22.70 | 22.88 | 22.40 | 22.76 | 510,124 | +0.07(+0.30%) |
Apr 19, 2006 | 22.18 | 22.73 | 22.13 | 22.69 | 614,152 | +0.40(+1.80%) |
Apr 18, 2006 | 21.36 | 22.29 | 21.45 | 22.29 | 313,632 | +0.92(+4.33%) |
Apr 17, 2006 | 21.26 | 21.41 | 21.11 | 21.36 | 275,557 | +0.19(+0.92%) |
Apr 13, 2006 | 21.24 | 21.47 | 21.03 | 21.17 | 275,430 | -0.03(-0.12%) |
Apr 12, 2006 | 21.20 | 21.25 | 20.85 | 21.19 | 246,686 | -0.01(-0.04%) |
Apr 11, 2006 | 21.10 | 21.30 | 20.98 | 21.20 | 354,497 | +0.09(+0.45%) |
Apr 10, 2006 | 21.36 | 21.36 | 20.95 | 21.11 | 541,876 | -0.13(-0.63%) |
Apr 07, 2006 | 21.55 | 21.72 | 21.00 | 21.24 | 209,766 | -0.16(-0.73%) |
Apr 06, 2006 | 21.40 | 21.49 | 21.08 | 21.40 | 284,205 | -0.16(-0.72%) |
Apr 05, 2006 | 21.03 | 21.58 | 20.99 | 21.55 | 575,459 | +0.41(+1.94%) |
Apr 04, 2006 | 21.11 | 21.27 | 20.96 | 21.14 | 761,231 | -0.08(-0.37%) |
Apr 03, 2006 | 21.53 | 21.53 | 21.15 | 21.22 | 200,569 | -0.32(-1.46%) |
Mar 31, 2006 | 21.42 | 21.59 | 21.24 | 21.53 | 359,033 | +0.10(+0.46%) |
Mar 30, 2006 | 21.20 | 21.49 | 21.00 | 21.43 | 284,911 | +0.16(+0.77%) |
Mar 29, 2006 | 20.85 | 21.28 | 20.66 | 21.27 | 662,119 | +0.55(+2.65%) |
Mar 28, 2006 | 20.85 | 20.86 | 20.54 | 20.72 | 361,684 | -0.06(-0.27%) |
Mar 27, 2006 | 20.81 | 20.88 | 20.57 | 20.78 | 170,619 | -0.11(-0.52%) |
Mar 24, 2006 | 20.86 | 20.90 | 20.69 | 20.89 | 257,040 | +0.06(+0.27%) |
Mar 23, 2006 | 20.77 | 20.85 | 20.54 | 20.83 | 228,996 | +0.10(+0.48%) |
Mar 22, 2006 | 20.49 | 20.86 | 20.38 | 20.73 | 499,902 | +0.27(+1.33%) |
Mar 21, 2006 | 20.93 | 21.09 | 20.46 | 20.46 | 299,774 | -0.58(-2.75%) |
Mar 20, 2006 | 20.95 | 21.07 | 20.79 | 21.04 | 229,695 | -0.00(-0.02%) |
Mar 17, 2006 | 21.08 | 21.09 | 20.76 | 21.04 | 878,484 | -0.04(-0.18%) |
Mar 16, 2006 | 20.95 | 21.15 | 20.79 | 21.08 | 397,282 | +0.29(+1.37%) |
Mar 15, 2006 | 20.83 | 20.84 | 20.62 | 20.80 | 315,646 | +0.03(+0.12%) |
Mar 14, 2006 | 20.40 | 20.77 | 20.25 | 20.77 | 381,247 | +0.29(+1.39%) |
Mar 13, 2006 | 20.51 | 20.54 | 20.40 | 20.48 | 340,227 | -0.07(-0.36%) |
Mar 10, 2006 | 20.41 | 20.59 | 20.23 | 20.56 | 297,301 | +0.11(+0.53%) |
Mar 09, 2006 | 20.65 | 20.83 | 20.24 | 20.45 | 310,425 | -0.20(-0.98%) |
Mar 08, 2006 | 20.61 | 20.95 | 20.51 | 20.65 | 365,963 | -0.06(-0.29%) |
Mar 07, 2006 | 21.14 | 21.24 | 20.67 | 20.71 | 263,440 | -0.59(-2.78%) |
Mar 06, 2006 | 21.15 | 21.49 | 21.02 | 21.30 | 357,317 | +0.10(+0.47%) |
Mar 03, 2006 | 21.56 | 21.56 | 21.03 | 21.21 | 337,215 | -0.39(-1.80%) |
Mar 02, 2006 | 21.39 | 21.70 | 21.20 | 21.59 | 473,135 | +0.09(+0.40%) |
Mar 01, 2006 | 21.50 | 21.67 | 21.23 | 21.51 | 442,775 | -0.05(-0.24%) |
Feb 28, 2006 | 20.40 | 22.42 | 20.42 | 21.56 | 1,509,355 | +1.16(+5.70%) |
Feb 27, 2006 | 20.19 | 20.49 | 20.03 | 20.40 | 269,532 | +0.14(+0.68%) |
Feb 24, 2006 | 20.09 | 20.35 | 19.98 | 20.26 | 319,254 | +0.07(+0.34%) |
Feb 23, 2006 | 20.16 | 20.35 | 20.09 | 20.19 | 144,848 | -0.13(-0.66%) |
Feb 22, 2006 | 20.08 | 20.32 | 19.75 | 20.32 | 261,498 | +0.38(+1.93%) |
Feb 21, 2006 | 20.08 | 20.16 | 19.63 | 19.94 | 190,456 | -0.09(-0.47%) |
Feb 17, 2006 | 20.25 | 20.25 | 19.93 | 20.04 | 275,881 | -0.13(-0.64%) |
Feb 16, 2006 | 19.83 | 20.23 | 19.79 | 20.16 | 306,563 | +0.29(+1.46%) |
Feb 15, 2006 | 19.70 | 19.89 | 19.36 | 19.88 | 259,564 | +0.09(+0.46%) |
Feb 14, 2006 | 19.74 | 20.00 | 19.62 | 19.78 | 343,848 | -0.14(-0.72%) |
Feb 13, 2006 | 19.75 | 19.97 | 19.66 | 19.93 | 227,373 | +0.03(+0.17%) |
Feb 10, 2006 | 19.66 | 20.00 | 19.39 | 19.89 | 184,246 | +0.29(+1.50%) |
Feb 09, 2006 | 19.79 | 19.93 | 19.57 | 19.60 | 226,514 | -0.17(-0.85%) |
Feb 08, 2006 | 19.27 | 19.79 | 19.18 | 19.77 | 267,446 | +0.51(+2.62%) |
Feb 07, 2006 | 19.32 | 19.79 | 19.11 | 19.26 | 279,681 | -0.16(-0.80%) |
Feb 06, 2006 | 18.84 | 19.56 | 18.76 | 19.42 | 271,466 | +0.55(+2.91%) |
Feb 03, 2006 | 19.02 | 19.16 | 18.83 | 18.87 | 314,097 | -0.23(-1.22%) |
Feb 02, 2006 | 19.27 | 19.57 | 18.93 | 19.10 | 317,302 | -0.30(-1.54%) |
Feb 01, 2006 | 19.55 | 19.56 | 19.08 | 19.40 | 388,231 | -0.22(-1.10%) |
Jan 31, 2006 | 19.50 | 19.87 | 19.18 | 19.62 | 344,902 | +0.02(+0.11%) |
Jan 30, 2006 | 19.69 | 19.82 | 19.37 | 19.59 | 419,846 | -0.16(-0.83%) |
Jan 27, 2006 | 19.88 | 20.28 | 19.63 | 19.76 | 337,499 | -0.12(-0.59%) |
Jan 26, 2006 | 19.33 | 19.90 | 19.11 | 19.88 | 416,708 | +0.82(+4.28%) |
Jan 25, 2006 | 19.43 | 19.54 | 18.70 | 19.06 | 641,463 | -0.33(-1.71%) |
Jan 24, 2006 | 18.99 | 19.43 | 18.93 | 19.39 | 395,841 | +0.45(+2.37%) |
Jan 23, 2006 | 18.65 | 19.06 | 18.65 | 18.94 | 193,831 | +0.24(+1.29%) |
Jan 20, 2006 | 18.93 | 18.98 | 18.56 | 18.70 | 527,404 | -0.16(-0.85%) |
Jan 19, 2006 | 18.88 | 19.07 | 18.68 | 18.86 | 503,173 | +0.24(+1.30%) |
Jan 18, 2006 | 18.66 | 18.95 | 18.52 | 18.62 | 354,997 | -0.23(-1.24%) |
Jan 17, 2006 | 19.08 | 19.23 | 18.74 | 18.85 | 217,706 | -0.41(-2.13%) |
Jan 13, 2006 | 19.32 | 19.48 | 19.02 | 19.26 | 255,140 | +0.03(+0.18%) |
Jan 12, 2006 | 19.39 | 19.60 | 19.12 | 19.23 | 480,915 | -0.31(-1.57%) |
Jan 11, 2006 | 19.54 | 19.69 | 19.20 | 19.53 | 545,057 | -0.12(-0.62%) |
Jan 10, 2006 | 19.63 | 20.00 | 19.37 | 19.66 | 594,304 | +0.21(+1.07%) |
Jan 09, 2006 | 19.31 | 20.01 | 19.00 | 19.45 | 927,836 | +0.62(+3.28%) |
Jan 06, 2006 | 18.46 | 18.85 | 18.27 | 18.83 | 528,134 | +0.44(+2.37%) |
Jan 05, 2006 | 18.28 | 18.48 | 18.17 | 18.39 | 536,312 | +0.12(+0.64%) |
Jan 04, 2006 | 17.75 | 18.30 | 17.64 | 18.28 | 474,652 | +0.57(+3.25%) |
Jan 03, 2006 | 17.49 | 17.75 | 17.10 | 17.70 | 406,914 | +0.21(+1.18%) |
Dec 30, 2005 | 17.69 | 17.85 | 17.44 | 17.50 | 305,669 | -0.35(-1.96%) |
Dec 29, 2005 | 17.89 | 18.08 | 17.82 | 17.85 | 201,477 | -0.15(-0.82%) |
Dec 28, 2005 | 17.71 | 18.07 | 17.59 | 17.99 | 172,731 | +0.41(+2.33%) |
Dec 27, 2005 | 18.14 | 18.14 | 17.57 | 17.58 | 249,372 | -0.55(-3.03%) |
Dec 23, 2005 | 18.09 | 18.19 | 17.98 | 18.13 | 191,627 | +0.06(+0.36%) |
Dec 22, 2005 | 18.07 | 18.22 | 17.80 | 18.07 | 395,781 | -0.07(-0.40%) |
Dec 21, 2005 | 17.72 | 18.29 | 17.72 | 18.14 | 464,216 | +0.42(+2.36%) |
Dec 20, 2005 | 17.68 | 18.14 | 17.56 | 17.72 | 653,857 | +0.04(+0.22%) |
Dec 19, 2005 | 18.09 | 18.09 | 17.61 | 17.68 | 698,013 | -0.40(-2.22%) |
Dec 16, 2005 | 18.22 | 18.23 | 17.25 | 18.08 | 1,719,628 | -0.05(-0.26%) |
Dec 15, 2005 | 18.32 | 18.59 | 17.94 | 18.13 | 924,367 | -0.36(-1.96%) |
Dec 14, 2005 | 17.78 | 19.80 | 17.37 | 18.49 | 3,393,738 | +1.54(+9.10%) |
Dec 13, 2005 | 16.75 | 16.99 | 16.60 | 16.95 | 534,321 | +0.27(+1.63%) |
Dec 12, 2005 | 16.83 | 16.87 | 16.45 | 16.68 | 294,868 | -0.11(-0.67%) |
Dec 09, 2005 | 16.60 | 16.82 | 16.47 | 16.79 | 307,989 | +0.23(+1.41%) |
Dec 08, 2005 | 16.70 | 16.78 | 16.20 | 16.56 | 351,249 | +0.01(+0.05%) |
Dec 07, 2005 | 16.68 | 16.84 | 16.41 | 16.55 | 283,673 | -0.26(-1.54%) |
Dec 06, 2005 | 17.09 | 17.33 | 16.79 | 16.81 | 328,543 | -0.24(-1.42%) |
Dec 05, 2005 | 17.05 | 17.13 | 16.61 | 17.05 | 423,701 | -0.08(-0.48%) |
Dec 02, 2005 | 17.17 | 17.19 | 17.03 | 17.13 | 268,891 | -0.09(-0.50%) |
Dec 01, 2005 | 17.21 | 17.32 | 16.99 | 17.22 | 372,039 | +0.02(+0.13%) |
Nov 30, 2005 | 17.24 | 17.24 | 17.03 | 17.20 | 415,349 | +0.05(+0.28%) |
Nov 29, 2005 | 16.85 | 17.22 | 16.83 | 17.15 | 337,342 | +0.38(+2.24%) |
Nov 28, 2005 | 16.99 | 16.99 | 16.54 | 16.77 | 217,720 | -0.39(-2.26%) |
Nov 25, 2005 | 17.13 | 17.16 | 17.04 | 17.16 | 106,889 | +0.03(+0.18%) |
Nov 23, 2005 | 17.06 | 17.18 | 16.90 | 17.13 | 262,051 | -0.03(-0.20%) |
Nov 22, 2005 | 16.95 | 17.22 | 16.95 | 17.17 | 257,096 | +0.12(+0.68%) |
Nov 21, 2005 | 16.97 | 17.09 | 16.72 | 17.05 | 343,494 | +0.00(+0.00%) |
Nov 18, 2005 | 17.15 | 17.17 | 16.90 | 17.05 | 191,947 | +0.04(+0.23%) |
Nov 17, 2005 | 16.71 | 17.10 | 16.71 | 17.01 | 300,485 | +0.36(+2.18%) |
Nov 16, 2005 | 16.76 | 16.78 | 16.51 | 16.65 | 143,635 | -0.09(-0.52%) |
Nov 15, 2005 | 16.84 | 17.03 | 16.62 | 16.74 | 251,314 | -0.15(-0.87%) |
Nov 14, 2005 | 17.25 | 17.25 | 16.43 | 16.88 | 263,973 | -0.36(-2.08%) |
Nov 11, 2005 | 17.15 | 17.28 | 17.13 | 17.24 | 139,365 | +0.03(+0.20%) |
Nov 10, 2005 | 17.02 | 17.24 | 16.44 | 17.21 | 162,647 | +0.19(+1.09%) |
Nov 09, 2005 | 16.82 | 17.05 | 16.62 | 17.02 | 267,231 | +0.22(+1.31%) |
Nov 08, 2005 | 16.77 | 16.84 | 16.55 | 16.80 | 200,261 | -0.10(-0.59%) |
Nov 07, 2005 | 16.74 | 17.01 | 16.50 | 16.90 | 272,871 | +0.21(+1.27%) |
Nov 04, 2005 | 16.76 | 16.76 | 16.35 | 16.69 | 189,974 | -0.07(-0.41%) |
Nov 03, 2005 | 16.80 | 16.95 | 16.65 | 16.76 | 200,111 | +0.00(+0.03%) |
Nov 02, 2005 | 16.37 | 16.75 | 16.30 | 16.75 | 266,173 | +0.47(+2.86%) |
Nov 01, 2005 | 15.98 | 16.34 | 15.87 | 16.29 | 154,089 | +0.23(+1.45%) |
Oct 31, 2005 | 16.06 | 16.29 | 15.77 | 16.05 | 403,922 | -0.06(-0.40%) |
Oct 28, 2005 | 15.40 | 16.28 | 15.40 | 16.12 | 553,349 | +0.79(+5.13%) |
Oct 27, 2005 | 15.56 | 15.65 | 15.14 | 15.33 | 421,953 | -0.27(-1.74%) |
Oct 26, 2005 | 15.45 | 15.76 | 15.38 | 15.60 | 154,444 | +0.06(+0.39%) |
Oct 25, 2005 | 15.61 | 15.93 | 15.33 | 15.54 | 256,985 | -0.20(-1.29%) |
Oct 24, 2005 | 15.25 | 15.85 | 15.13 | 15.75 | 497,049 | +0.54(+3.52%) |
Oct 21, 2005 | 14.98 | 15.57 | 14.94 | 15.21 | 748,711 | -0.16(-1.01%) |
Oct 20, 2005 | 15.74 | 15.85 | 15.18 | 15.37 | 248,219 | -0.39(-2.49%) |
Oct 19, 2005 | 15.35 | 15.81 | 15.30 | 15.76 | 401,449 | +0.32(+2.07%) |
Oct 18, 2005 | 15.76 | 15.91 | 15.33 | 15.44 | 244,514 | -0.40(-2.51%) |
Oct 17, 2005 | 15.97 | 15.97 | 15.38 | 15.84 | 232,821 | -0.10(-0.60%) |
Oct 14, 2005 | 15.86 | 15.97 | 15.53 | 15.93 | 180,068 | +0.15(+0.96%) |
Oct 13, 2005 | 15.84 | 15.93 | 15.50 | 15.78 | 494,102 | -0.11(-0.68%) |
Oct 12, 2005 | 15.73 | 16.06 | 15.49 | 15.89 | 440,029 | +0.12(+0.77%) |
Oct 11, 2005 | 16.02 | 16.35 | 15.75 | 15.77 | 285,469 | -0.15(-0.92%) |
Oct 10, 2005 | 15.96 | 16.02 | 15.69 | 15.91 | 206,300 | +0.06(+0.35%) |
Oct 07, 2005 | 15.82 | 16.09 | 15.61 | 15.86 | 235,977 | +0.19(+1.24%) |
Oct 06, 2005 | 15.92 | 16.17 | 15.57 | 15.66 | 321,803 | -0.23(-1.47%) |
Oct 05, 2005 | 16.39 | 16.50 | 15.90 | 15.90 | 208,521 | -0.52(-3.16%) |
Oct 04, 2005 | 16.50 | 16.66 | 16.30 | 16.42 | 212,987 | -0.04(-0.24%) |