Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.48 | 16.21 | 15.37 | 15.76 | 5,427,597 | -1.60(-9.23%) |
Sep 28, 2006 | 18.15 | 18.15 | 17.28 | 17.36 | 4,051,706 | -0.92(-5.04%) |
Sep 27, 2006 | 17.54 | 18.38 | 17.54 | 18.28 | 2,953,979 | +0.68(+3.85%) |
Sep 26, 2006 | 17.38 | 17.78 | 17.19 | 17.61 | 2,381,778 | +0.22(+1.28%) |
Sep 25, 2006 | 17.37 | 17.53 | 16.94 | 17.38 | 1,624,764 | -0.03(-0.15%) |
Sep 22, 2006 | 17.72 | 17.72 | 17.12 | 17.41 | 2,324,142 | -0.40(-2.23%) |
Sep 21, 2006 | 18.10 | 18.18 | 17.65 | 17.81 | 1,935,431 | -0.28(-1.55%) |
Sep 20, 2006 | 17.62 | 18.13 | 17.32 | 18.09 | 1,473,210 | +0.56(+3.17%) |
Sep 19, 2006 | 18.14 | 18.15 | 17.28 | 17.53 | 1,985,508 | -0.65(-3.55%) |
Sep 18, 2006 | 18.24 | 18.43 | 18.06 | 18.18 | 805,768 | -0.21(-1.15%) |
Sep 15, 2006 | 18.23 | 18.51 | 17.99 | 18.39 | 2,012,530 | +0.30(+1.67%) |
Sep 14, 2006 | 18.36 | 18.45 | 18.05 | 18.09 | 668,575 | -0.37(-2.01%) |
Sep 13, 2006 | 18.15 | 18.52 | 18.15 | 18.46 | 935,590 | +0.31(+1.69%) |
Sep 12, 2006 | 17.50 | 18.17 | 17.50 | 18.15 | 1,331,482 | +0.61(+3.47%) |
Sep 11, 2006 | 17.74 | 17.83 | 17.47 | 17.54 | 1,226,982 | -0.19(-1.04%) |
Sep 08, 2006 | 17.66 | 17.92 | 17.60 | 17.73 | 1,001,730 | +0.17(+1.00%) |
Sep 07, 2006 | 17.57 | 17.73 | 17.37 | 17.55 | 1,026,674 | -0.01(-0.06%) |
Sep 06, 2006 | 17.61 | 17.85 | 17.46 | 17.56 | 1,550,499 | +0.10(+0.58%) |
Sep 05, 2006 | 17.09 | 17.51 | 17.06 | 17.46 | 1,165,189 | +0.43(+2.52%) |
Sep 01, 2006 | 17.01 | 17.12 | 16.82 | 17.03 | 1,073,916 | +0.08(+0.47%) |
Aug 31, 2006 | 16.99 | 17.11 | 16.78 | 16.96 | 888,915 | +0.01(+0.06%) |
Aug 30, 2006 | 17.54 | 17.70 | 16.88 | 16.94 | 1,077,507 | -0.50(-2.85%) |
Aug 29, 2006 | 17.30 | 17.44 | 17.12 | 17.44 | 899,875 | +0.22(+1.29%) |
Aug 28, 2006 | 16.99 | 17.24 | 16.91 | 17.22 | 718,275 | +0.16(+0.96%) |
Aug 25, 2006 | 16.92 | 17.07 | 16.78 | 17.06 | 528,171 | +0.04(+0.25%) |
Aug 24, 2006 | 17.25 | 17.28 | 16.66 | 17.01 | 477,716 | -0.16(-0.92%) |
Aug 23, 2006 | 17.49 | 17.63 | 17.05 | 17.17 | 884,946 | -0.28(-1.61%) |
Aug 22, 2006 | 17.14 | 17.46 | 17.14 | 17.45 | 662,717 | +0.20(+1.17%) |
Aug 21, 2006 | 17.67 | 17.70 | 17.10 | 17.25 | 858,112 | -0.48(-2.69%) |
Aug 18, 2006 | 17.84 | 17.92 | 17.53 | 17.73 | 560,674 | -0.03(-0.15%) |
Aug 17, 2006 | 17.91 | 18.10 | 17.69 | 17.75 | 902,142 | -0.12(-0.68%) |
Aug 16, 2006 | 17.75 | 17.92 | 17.63 | 17.88 | 959,211 | +0.28(+1.59%) |
Aug 15, 2006 | 17.58 | 17.67 | 17.40 | 17.60 | 1,008,722 | +0.33(+1.93%) |
Aug 14, 2006 | 17.38 | 17.59 | 17.18 | 17.26 | 504,927 | -0.02(-0.09%) |
Aug 11, 2006 | 17.39 | 17.39 | 17.06 | 17.28 | 635,128 | -0.20(-1.15%) |
Aug 10, 2006 | 17.20 | 17.58 | 17.02 | 17.48 | 735,282 | +0.25(+1.47%) |
Aug 09, 2006 | 17.79 | 17.86 | 17.21 | 17.23 | 3,692,474 | -0.32(-1.81%) |
Aug 08, 2006 | 17.60 | 17.84 | 17.45 | 17.54 | 1,005,131 | +0.06(+0.33%) |
Aug 07, 2006 | 17.56 | 17.82 | 17.22 | 17.48 | 932,567 | -0.07(-0.42%) |
Aug 04, 2006 | 17.73 | 17.97 | 17.33 | 17.56 | 1,172,748 | +0.14(+0.82%) |
Aug 03, 2006 | 16.91 | 17.65 | 16.80 | 17.42 | 944,094 | +0.35(+2.05%) |
Aug 02, 2006 | 17.12 | 17.25 | 16.97 | 17.07 | 596,011 | +0.05(+0.31%) |
Aug 01, 2006 | 17.07 | 17.20 | 16.84 | 17.01 | 1,612,670 | -0.03(-0.15%) |
Jul 31, 2006 | 16.82 | 17.14 | 16.70 | 17.04 | 875,687 | +0.30(+1.80%) |
Jul 28, 2006 | 16.20 | 16.79 | 16.20 | 16.74 | 1,006,832 | +0.65(+4.05%) |
Jul 27, 2006 | 16.34 | 16.51 | 16.00 | 16.09 | 954,298 | +0.02(+0.10%) |
Jul 26, 2006 | 16.07 | 16.30 | 15.72 | 16.07 | 819,185 | -0.01(-0.03%) |
Jul 25, 2006 | 15.96 | 16.40 | 15.78 | 16.08 | 725,266 | +0.17(+1.10%) |
Jul 24, 2006 | 15.83 | 16.16 | 15.74 | 15.90 | 1,077,696 | +0.07(+0.47%) |
Jul 21, 2006 | 15.90 | 15.90 | 15.53 | 15.83 | 940,503 | -0.07(-0.47%) |
Jul 20, 2006 | 17.09 | 17.20 | 15.90 | 15.90 | 1,781,420 | -1.13(-6.62%) |
Jul 19, 2006 | 16.76 | 17.17 | 16.76 | 17.03 | 1,995,145 | +0.39(+2.35%) |
Jul 18, 2006 | 16.88 | 17.60 | 15.87 | 16.64 | 3,256,709 | +0.92(+5.86%) |
Jul 17, 2006 | 16.20 | 16.36 | 15.69 | 15.72 | 670,843 | -0.44(-2.72%) |
Jul 14, 2006 | 16.13 | 16.22 | 15.74 | 16.16 | 623,223 | -0.01(-0.03%) |
Jul 13, 2006 | 16.80 | 16.84 | 16.16 | 16.16 | 707,125 | -0.77(-4.53%) |
Jul 12, 2006 | 17.34 | 17.65 | 16.87 | 16.93 | 533,840 | -0.48(-2.77%) |
Jul 11, 2006 | 17.44 | 17.49 | 17.05 | 17.41 | 473,369 | -0.13(-0.72%) |
Jul 10, 2006 | 17.41 | 17.83 | 17.41 | 17.54 | 593,932 | +0.13(+0.76%) |
Jul 07, 2006 | 17.81 | 17.88 | 17.24 | 17.40 | 587,318 | -0.41(-2.29%) |
Jul 06, 2006 | 17.74 | 18.24 | 17.62 | 17.81 | 457,874 | +0.08(+0.48%) |
Jul 05, 2006 | 18.12 | 18.12 | 17.42 | 17.73 | 1,241,911 | -0.42(-2.30%) |
Jul 03, 2006 | 17.96 | 18.15 | 17.78 | 18.15 | 443,323 | +0.41(+2.33%) |
Jun 30, 2006 | 17.74 | 17.81 | 17.33 | 17.73 | 1,387,606 | +0.03(+0.15%) |
Jun 29, 2006 | 16.82 | 17.71 | 16.76 | 17.71 | 743,786 | +1.14(+6.87%) |
Jun 28, 2006 | 16.95 | 17.07 | 16.35 | 16.57 | 1,119,458 | -0.38(-2.22%) |
Jun 27, 2006 | 16.75 | 16.98 | 16.45 | 16.94 | 1,036,500 | +0.20(+1.17%) |
Jun 26, 2006 | 16.45 | 16.79 | 16.42 | 16.75 | 517,210 | +0.28(+1.70%) |
Jun 23, 2006 | 16.30 | 16.70 | 16.10 | 16.47 | 622,656 | +0.13(+0.81%) |
Jun 22, 2006 | 16.57 | 16.66 | 16.19 | 16.34 | 797,453 | -0.23(-1.41%) |
Jun 21, 2006 | 16.19 | 16.66 | 16.04 | 16.57 | 785,737 | +0.44(+2.76%) |
Jun 20, 2006 | 16.14 | 16.36 | 15.87 | 16.12 | 664,607 | +0.04(+0.23%) |
Jun 19, 2006 | 16.59 | 16.62 | 16.03 | 16.09 | 1,348,301 | -0.28(-1.71%) |
Jun 16, 2006 | 15.88 | 16.40 | 15.83 | 16.37 | 1,651,976 | +0.76(+4.85%) |
Jun 15, 2006 | 15.09 | 15.71 | 15.03 | 15.61 | 907,056 | +0.66(+4.42%) |
Jun 14, 2006 | 14.95 | 15.05 | 14.69 | 14.95 | 599,601 | +0.06(+0.39%) |
Jun 13, 2006 | 14.91 | 15.21 | 14.76 | 14.89 | 1,082,420 | -0.01(-0.07%) |
Jun 12, 2006 | 15.33 | 15.37 | 14.89 | 14.90 | 631,159 | -0.41(-2.66%) |
Jun 09, 2006 | 15.44 | 15.68 | 15.21 | 15.31 | 603,570 | -0.06(-0.41%) |
Jun 08, 2006 | 15.56 | 15.56 | 14.65 | 15.37 | 860,002 | -0.21(-1.36%) |
Jun 07, 2006 | 15.80 | 16.07 | 15.45 | 15.58 | 773,643 | -0.14(-0.88%) |
Jun 06, 2006 | 15.94 | 16.01 | 15.41 | 15.72 | 1,071,838 | -0.10(-0.64%) |
Jun 05, 2006 | 16.67 | 16.70 | 15.77 | 15.82 | 1,023,839 | -0.87(-5.23%) |
Jun 02, 2006 | 16.83 | 16.93 | 16.33 | 16.70 | 1,119,836 | +0.00(+0.00%) |
Jun 01, 2006 | 16.60 | 16.72 | 16.22 | 16.70 | 1,005,887 | +0.06(+0.38%) |
May 31, 2006 | 16.11 | 16.67 | 16.09 | 16.63 | 1,023,272 | +0.57(+3.52%) |
May 30, 2006 | 16.40 | 16.48 | 15.91 | 16.07 | 1,387,040 | -0.56(-3.34%) |
May 26, 2006 | 16.40 | 16.65 | 16.26 | 16.62 | 423,481 | +0.35(+2.15%) |
May 25, 2006 | 16.04 | 16.30 | 15.93 | 16.27 | 519,289 | +0.32(+1.99%) |
May 24, 2006 | 16.02 | 16.20 | 15.40 | 15.95 | 1,250,225 | -0.20(-1.21%) |
May 23, 2006 | 16.19 | 16.64 | 16.08 | 16.15 | 813,704 | +0.19(+1.16%) |
May 22, 2006 | 16.13 | 16.13 | 15.44 | 15.97 | 1,174,826 | -0.30(-1.82%) |
May 19, 2006 | 16.25 | 16.43 | 15.78 | 16.26 | 798,209 | +0.07(+0.46%) |
May 18, 2006 | 16.40 | 16.65 | 16.18 | 16.19 | 633,049 | -0.15(-0.94%) |
May 17, 2006 | 16.80 | 16.88 | 16.28 | 16.34 | 926,520 | -0.62(-3.65%) |
May 16, 2006 | 17.29 | 17.57 | 16.89 | 16.96 | 699,756 | -0.22(-1.29%) |
May 15, 2006 | 17.46 | 17.58 | 16.90 | 17.18 | 727,534 | -0.30(-1.73%) |
May 12, 2006 | 18.01 | 18.01 | 17.44 | 17.48 | 803,122 | -0.52(-2.91%) |
May 11, 2006 | 18.34 | 18.71 | 17.97 | 18.01 | 1,391,953 | -0.17(-0.96%) |
May 10, 2006 | 18.05 | 18.18 | 17.78 | 18.18 | 828,822 | +0.09(+0.50%) |
May 09, 2006 | 18.01 | 18.12 | 17.84 | 18.09 | 606,215 | +0.08(+0.44%) |
May 08, 2006 | 18.07 | 18.32 | 17.94 | 18.01 | 610,184 | -0.19(-1.05%) |
May 05, 2006 | 18.17 | 18.42 | 18.02 | 18.20 | 431,796 | +0.12(+0.67%) |
May 04, 2006 | 17.93 | 18.18 | 17.82 | 18.08 | 855,278 | +0.23(+1.30%) |
May 03, 2006 | 18.09 | 18.09 | 17.59 | 17.85 | 1,226,037 | -0.26(-1.46%) |
May 02, 2006 | 18.47 | 18.53 | 17.63 | 18.11 | 1,078,074 | -0.24(-1.33%) |
May 01, 2006 | 18.20 | 18.72 | 18.19 | 18.36 | 1,392,520 | -0.11(-0.60%) |
Apr 28, 2006 | 17.86 | 18.47 | 17.72 | 18.47 | 1,425,211 | +0.69(+3.87%) |
Apr 27, 2006 | 17.46 | 18.15 | 17.05 | 17.78 | 1,433,715 | -0.77(-4.16%) |
Apr 26, 2006 | 18.73 | 19.16 | 18.26 | 18.55 | 1,572,986 | -0.19(-0.99%) |
Apr 25, 2006 | 18.49 | 18.94 | 18.47 | 18.74 | 1,070,893 | +0.30(+1.64%) |
Apr 24, 2006 | 18.44 | 18.93 | 18.16 | 18.44 | 851,876 | +0.01(+0.03%) |
Apr 21, 2006 | 18.64 | 18.83 | 18.26 | 18.43 | 1,174,448 | -0.23(-1.22%) |
Apr 20, 2006 | 19.05 | 19.18 | 18.47 | 18.66 | 916,882 | -0.37(-1.95%) |
Apr 19, 2006 | 18.28 | 19.11 | 18.27 | 19.03 | 2,086,607 | +0.80(+4.38%) |
Apr 18, 2006 | 16.62 | 18.54 | 17.79 | 18.23 | 3,409,586 | +1.61(+9.68%) |
Apr 17, 2006 | 16.43 | 16.79 | 16.43 | 16.62 | 733,014 | +0.11(+0.64%) |
Apr 13, 2006 | 16.84 | 16.88 | 16.47 | 16.52 | 486,030 | -0.33(-1.95%) |
Apr 12, 2006 | 16.35 | 16.88 | 16.35 | 16.84 | 1,210,353 | +0.47(+2.84%) |
Apr 11, 2006 | 16.78 | 17.00 | 16.36 | 16.38 | 1,027,241 | -0.29(-1.75%) |
Apr 10, 2006 | 16.87 | 16.90 | 16.62 | 16.67 | 779,690 | -0.24(-1.41%) |
Apr 07, 2006 | 17.32 | 17.32 | 16.57 | 16.91 | 1,164,055 | -0.28(-1.63%) |
Apr 06, 2006 | 17.37 | 17.37 | 17.01 | 17.19 | 392,301 | -0.13(-0.76%) |
Apr 05, 2006 | 17.21 | 17.40 | 17.13 | 17.32 | 561,052 | +0.19(+1.11%) |
Apr 04, 2006 | 16.91 | 17.20 | 16.75 | 17.13 | 1,052,752 | +0.26(+1.57%) |
Apr 03, 2006 | 17.08 | 17.39 | 16.81 | 16.87 | 1,082,987 | -0.21(-1.24%) |
Mar 31, 2006 | 17.40 | 17.46 | 16.91 | 17.08 | 919,150 | -0.24(-1.41%) |
Mar 30, 2006 | 17.36 | 17.55 | 17.12 | 17.32 | 931,433 | +0.04(+0.21%) |
Mar 29, 2006 | 17.31 | 17.49 | 17.15 | 17.28 | 1,069,759 | +0.03(+0.15%) |
Mar 28, 2006 | 17.56 | 17.62 | 17.24 | 17.26 | 642,309 | -0.25(-1.42%) |
Mar 27, 2006 | 17.59 | 17.59 | 17.37 | 17.51 | 887,970 | -0.02(-0.09%) |
Mar 24, 2006 | 17.28 | 17.53 | 17.25 | 17.52 | 625,679 | +0.19(+1.10%) |
Mar 23, 2006 | 17.25 | 17.39 | 17.14 | 17.33 | 1,063,712 | +0.07(+0.43%) |
Mar 22, 2006 | 16.97 | 17.34 | 16.97 | 17.26 | 1,041,413 | +0.20(+1.18%) |
Mar 21, 2006 | 16.84 | 17.46 | 16.61 | 17.06 | 1,209,408 | +0.11(+0.62%) |
Mar 20, 2006 | 17.04 | 17.04 | 16.78 | 16.95 | 838,271 | -0.12(-0.71%) |
Mar 17, 2006 | 17.00 | 17.30 | 16.98 | 17.07 | 1,023,461 | +0.07(+0.44%) |
Mar 16, 2006 | 16.88 | 17.16 | 16.82 | 17.00 | 711,094 | +0.17(+1.04%) |
Mar 15, 2006 | 16.76 | 16.93 | 16.67 | 16.82 | 1,096,215 | +0.06(+0.35%) |
Mar 14, 2006 | 16.26 | 16.80 | 16.25 | 16.76 | 1,836,599 | +0.50(+3.09%) |
Mar 13, 2006 | 16.03 | 16.34 | 16.03 | 16.26 | 1,376,835 | +0.28(+1.72%) |
Mar 10, 2006 | 15.72 | 16.07 | 15.61 | 15.99 | 1,322,034 | +0.31(+1.99%) |
Mar 09, 2006 | 15.29 | 15.74 | 15.28 | 15.67 | 1,602,654 | +0.41(+2.67%) |
Mar 08, 2006 | 15.26 | 15.35 | 14.99 | 15.27 | 895,340 | +0.01(+0.07%) |
Mar 07, 2006 | 15.39 | 15.85 | 15.21 | 15.26 | 818,996 | -0.19(-1.23%) |
Mar 06, 2006 | 15.75 | 15.88 | 15.28 | 15.45 | 828,255 | -0.22(-1.42%) |
Mar 03, 2006 | 15.75 | 15.89 | 15.62 | 15.67 | 1,457,714 | -0.11(-0.67%) |
Mar 02, 2006 | 15.75 | 16.05 | 15.69 | 15.78 | 1,864,756 | +0.01(+0.03%) |
Mar 01, 2006 | 15.26 | 15.87 | 15.26 | 15.77 | 1,477,934 | +0.59(+3.91%) |
Feb 28, 2006 | 15.43 | 15.37 | 15.12 | 15.18 | 996,249 | -0.25(-1.65%) |
Feb 27, 2006 | 15.37 | 15.52 | 15.26 | 15.43 | 2,004,783 | +0.11(+0.73%) |
Feb 24, 2006 | 15.13 | 15.35 | 15.13 | 15.32 | 1,758,933 | +0.18(+1.19%) |
Feb 23, 2006 | 15.29 | 15.35 | 15.08 | 15.14 | 1,483,792 | -0.12(-0.80%) |
Feb 22, 2006 | 15.08 | 15.43 | 14.89 | 15.26 | 3,186,790 | +0.63(+4.30%) |
Feb 21, 2006 | 14.69 | 14.80 | 14.61 | 14.63 | 1,473,588 | +0.07(+0.51%) |
Feb 17, 2006 | 14.82 | 14.94 | 14.53 | 14.56 | 1,447,321 | -0.26(-1.75%) |
Feb 16, 2006 | 14.62 | 14.92 | 14.58 | 14.82 | 2,022,924 | +0.20(+1.34%) |
Feb 15, 2006 | 14.26 | 14.67 | 14.20 | 14.62 | 1,798,994 | +0.36(+2.52%) |
Feb 14, 2006 | 14.24 | 14.40 | 14.10 | 14.26 | 2,182,414 | +0.10(+0.67%) |
Feb 13, 2006 | 14.66 | 14.73 | 14.06 | 14.17 | 2,133,849 | -0.59(-3.98%) |
Feb 10, 2006 | 15.08 | 15.21 | 14.75 | 14.75 | 2,093,409 | -0.31(-2.07%) |
Feb 09, 2006 | 15.22 | 15.43 | 15.07 | 15.07 | 1,843,591 | -0.08(-0.52%) |
Feb 08, 2006 | 15.42 | 15.45 | 15.08 | 15.15 | 1,896,503 | -0.21(-1.34%) |
Feb 07, 2006 | 16.16 | 16.18 | 15.34 | 15.35 | 1,997,602 | -0.94(-5.75%) |
Feb 06, 2006 | 16.24 | 16.44 | 16.01 | 16.29 | 1,826,206 | -0.08(-0.49%) |
Feb 03, 2006 | 16.15 | 16.67 | 16.01 | 16.37 | 1,599,064 | +0.22(+1.34%) |
Feb 02, 2006 | 16.51 | 16.72 | 16.09 | 16.15 | 2,964,939 | -0.36(-2.18%) |
Feb 01, 2006 | 17.73 | 17.73 | 16.00 | 16.51 | 6,392,667 | -2.63(-13.74%) |
Jan 31, 2006 | 19.15 | 19.36 | 18.95 | 19.14 | 842,050 | -0.01(-0.03%) |
Jan 30, 2006 | 19.13 | 19.32 | 19.08 | 19.15 | 714,684 | +0.02(+0.08%) |
Jan 27, 2006 | 19.05 | 19.23 | 19.02 | 19.13 | 613,018 | +0.20(+1.03%) |
Jan 26, 2006 | 18.77 | 18.98 | 18.61 | 18.93 | 438,410 | +0.25(+1.33%) |
Jan 25, 2006 | 18.79 | 18.90 | 18.40 | 18.69 | 512,486 | -0.07(-0.39%) |
Jan 24, 2006 | 18.41 | 18.82 | 18.41 | 18.76 | 563,697 | +0.35(+1.93%) |
Jan 23, 2006 | 18.01 | 18.44 | 18.01 | 18.41 | 497,558 | +0.40(+2.20%) |
Jan 20, 2006 | 18.58 | 18.67 | 17.99 | 18.01 | 1,122,670 | -0.58(-3.10%) |
Jan 19, 2006 | 18.51 | 18.62 | 18.45 | 18.59 | 651,946 | +0.10(+0.52%) |
Jan 18, 2006 | 18.36 | 18.61 | 18.34 | 18.49 | 561,429 | +0.01(+0.03%) |
Jan 17, 2006 | 18.26 | 18.52 | 18.24 | 18.48 | 595,066 | +0.12(+0.66%) |
Jan 13, 2006 | 18.39 | 18.47 | 18.18 | 18.36 | 833,357 | -0.12(-0.63%) |
Jan 12, 2006 | 18.52 | 18.55 | 18.37 | 18.48 | 487,542 | -0.12(-0.63%) |
Jan 11, 2006 | 18.76 | 18.79 | 18.06 | 18.60 | 887,970 | -0.21(-1.10%) |
Jan 10, 2006 | 18.84 | 18.94 | 18.57 | 18.80 | 1,125,505 | -0.15(-0.78%) |
Jan 09, 2006 | 18.42 | 18.99 | 18.34 | 18.95 | 1,298,224 | +0.59(+3.20%) |
Jan 06, 2006 | 17.91 | 18.42 | 17.90 | 18.36 | 958,078 | +0.51(+2.88%) |
Jan 05, 2006 | 17.70 | 17.85 | 17.62 | 17.85 | 1,231,139 | +0.07(+0.39%) |
Jan 04, 2006 | 17.37 | 17.83 | 17.27 | 17.78 | 805,957 | +0.41(+2.35%) |
Jan 03, 2006 | 17.00 | 17.41 | 16.75 | 17.37 | 763,627 | +0.43(+2.53%) |
Dec 30, 2005 | 16.91 | 17.02 | 16.72 | 16.94 | 506,817 | -0.09(-0.53%) |
Dec 29, 2005 | 17.05 | 17.15 | 16.97 | 17.03 | 250,574 | +0.10(+0.59%) |
Dec 28, 2005 | 16.88 | 16.97 | 16.84 | 16.93 | 593,176 | +0.05(+0.31%) |
Dec 27, 2005 | 17.30 | 17.38 | 16.87 | 16.88 | 409,875 | -0.39(-2.24%) |
Dec 23, 2005 | 17.24 | 17.33 | 17.16 | 17.27 | 230,543 | +0.02(+0.12%) |
Dec 22, 2005 | 17.17 | 17.25 | 17.01 | 17.25 | 558,595 | +0.19(+1.12%) |
Dec 21, 2005 | 16.75 | 17.21 | 16.75 | 17.06 | 799,154 | +0.33(+1.99%) |
Dec 20, 2005 | 16.51 | 16.76 | 16.46 | 16.72 | 626,435 | +0.26(+1.61%) |
Dec 19, 2005 | 16.54 | 16.54 | 16.33 | 16.46 | 844,885 | -0.07(-0.42%) |
Dec 16, 2005 | 16.55 | 16.62 | 16.36 | 16.53 | 1,288,208 | -0.03(-0.16%) |
Dec 15, 2005 | 16.92 | 16.95 | 16.38 | 16.55 | 1,279,894 | -0.37(-2.16%) |
Dec 14, 2005 | 16.88 | 17.12 | 16.88 | 16.92 | 377,184 | +0.00(+0.00%) |
Dec 13, 2005 | 16.94 | 17.01 | 16.74 | 16.92 | 434,064 | -0.05(-0.31%) |
Dec 12, 2005 | 16.84 | 17.02 | 16.84 | 16.97 | 415,167 | +0.17(+1.04%) |
Dec 09, 2005 | 16.75 | 16.80 | 16.64 | 16.80 | 569,933 | +0.04(+0.22%) |
Dec 08, 2005 | 16.96 | 17.06 | 16.60 | 16.76 | 1,752,319 | -0.13(-0.75%) |
Dec 07, 2005 | 17.03 | 17.32 | 16.85 | 16.89 | 1,103,773 | -0.17(-1.02%) |
Dec 06, 2005 | 17.25 | 17.25 | 17.01 | 17.06 | 619,632 | -0.15(-0.86%) |
Dec 05, 2005 | 17.08 | 17.25 | 16.99 | 17.21 | 1,127,773 | +0.13(+0.74%) |
Dec 02, 2005 | 16.96 | 17.20 | 16.89 | 17.08 | 1,074,861 | +0.08(+0.47%) |
Dec 01, 2005 | 16.44 | 17.02 | 16.44 | 17.00 | 995,116 | +0.61(+3.71%) |
Nov 30, 2005 | 16.06 | 16.50 | 15.95 | 16.39 | 1,284,996 | +0.32(+1.97%) |
Nov 29, 2005 | 16.26 | 16.40 | 16.03 | 16.08 | 704,291 | -0.11(-0.65%) |
Nov 28, 2005 | 16.40 | 16.40 | 16.04 | 16.18 | 481,684 | -0.22(-1.32%) |
Nov 25, 2005 | 16.44 | 16.56 | 16.29 | 16.40 | 213,158 | +0.01(+0.06%) |
Nov 23, 2005 | 16.40 | 16.59 | 16.34 | 16.39 | 657,804 | +0.01(+0.03%) |
Nov 22, 2005 | 16.29 | 16.46 | 16.06 | 16.38 | 583,539 | +0.07(+0.45%) |
Nov 21, 2005 | 16.26 | 16.33 | 16.10 | 16.31 | 633,427 | +0.10(+0.62%) |
Nov 18, 2005 | 16.09 | 16.24 | 16.01 | 16.21 | 650,245 | +0.16(+1.02%) |
Nov 17, 2005 | 15.85 | 16.04 | 15.85 | 16.04 | 560,107 | +0.29(+1.81%) |
Nov 16, 2005 | 15.74 | 15.90 | 15.67 | 15.76 | 818,996 | -0.08(-0.53%) |
Nov 15, 2005 | 15.83 | 16.01 | 15.75 | 15.84 | 923,118 | +0.02(+0.13%) |
Nov 14, 2005 | 15.78 | 15.87 | 15.63 | 15.82 | 913,670 | +0.04(+0.27%) |
Nov 11, 2005 | 15.45 | 15.85 | 15.40 | 15.78 | 524,013 | +0.27(+1.74%) |
Nov 10, 2005 | 15.59 | 15.59 | 15.29 | 15.51 | 1,012,123 | -0.03(-0.17%) |
Nov 09, 2005 | 15.45 | 15.61 | 15.36 | 15.54 | 889,481 | +0.01(+0.07%) |
Nov 08, 2005 | 15.58 | 15.63 | 15.30 | 15.53 | 647,033 | -0.08(-0.51%) |
Nov 07, 2005 | 15.40 | 15.64 | 15.27 | 15.61 | 722,999 | +0.23(+1.51%) |
Nov 04, 2005 | 15.30 | 15.45 | 15.16 | 15.37 | 581,838 | -0.06(-0.38%) |
Nov 03, 2005 | 15.40 | 15.59 | 15.26 | 15.43 | 716,574 | +0.08(+0.55%) |
Nov 02, 2005 | 15.25 | 15.54 | 15.24 | 15.35 | 1,014,958 | +0.00(+0.00%) |
Nov 01, 2005 | 14.97 | 15.35 | 14.92 | 15.35 | 1,392,331 | +0.34(+2.26%) |
Oct 31, 2005 | 14.64 | 15.05 | 14.63 | 15.01 | 1,233,218 | +0.37(+2.49%) |
Oct 28, 2005 | 14.08 | 14.68 | 14.08 | 14.64 | 984,533 | +0.57(+4.02%) |
Oct 27, 2005 | 14.34 | 14.34 | 14.02 | 14.08 | 1,399,512 | -0.44(-3.03%) |
Oct 26, 2005 | 14.39 | 14.68 | 14.24 | 14.52 | 2,090,764 | +0.34(+2.39%) |
Oct 25, 2005 | 14.13 | 14.34 | 14.08 | 14.18 | 1,703,942 | +0.05(+0.34%) |
Oct 24, 2005 | 13.66 | 14.16 | 13.66 | 14.13 | 1,327,514 | +0.47(+3.45%) |
Oct 21, 2005 | 13.47 | 13.81 | 13.39 | 13.66 | 1,127,773 | +0.22(+1.61%) |
Oct 20, 2005 | 13.59 | 13.72 | 13.37 | 13.44 | 1,758,933 | -0.15(-1.13%) |
Oct 19, 2005 | 14.02 | 14.08 | 13.36 | 13.59 | 3,190,003 | -0.47(-3.31%) |
Oct 18, 2005 | 14.31 | 14.34 | 14.03 | 14.06 | 993,982 | -0.28(-1.96%) |
Oct 17, 2005 | 14.36 | 14.41 | 14.21 | 14.34 | 491,322 | +0.02(+0.15%) |
Oct 14, 2005 | 14.37 | 14.39 | 14.17 | 14.32 | 1,139,111 | +0.08(+0.59%) |
Oct 13, 2005 | 14.29 | 14.34 | 14.19 | 14.24 | 2,913,539 | -0.07(-0.52%) |
Oct 12, 2005 | 14.82 | 14.82 | 14.00 | 14.31 | 2,984,970 | -0.59(-3.94%) |
Oct 11, 2005 | 14.95 | 15.24 | 14.86 | 14.90 | 1,165,189 | -0.08(-0.53%) |
Oct 10, 2005 | 15.19 | 15.21 | 14.85 | 14.98 | 1,194,857 | -0.11(-0.70%) |
Oct 07, 2005 | 14.97 | 15.12 | 14.89 | 15.08 | 459,953 | +0.13(+0.88%) |
Oct 06, 2005 | 14.95 | 14.98 | 14.62 | 14.95 | 1,309,940 | -0.03(-0.21%) |
Oct 05, 2005 | 15.21 | 15.32 | 14.95 | 14.98 | 929,543 | -0.24(-1.56%) |
Oct 04, 2005 | 15.68 | 15.74 | 15.22 | 15.22 | 430,095 | -0.47(-3.00%) |