Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 31.42 | 31.42 | 30.12 | 30.33 | 178,664 | -1.00(-3.19%) |
Sep 28, 2006 | 32.03 | 32.03 | 30.96 | 31.33 | 137,257 | -0.57(-1.79%) |
Sep 27, 2006 | 31.11 | 32.00 | 30.96 | 31.90 | 173,872 | +0.60(+1.92%) |
Sep 26, 2006 | 31.00 | 31.40 | 30.59 | 31.30 | 146,919 | +0.20(+0.64%) |
Sep 25, 2006 | 30.75 | 31.36 | 29.83 | 31.10 | 69,477 | +0.32(+1.04%) |
Sep 22, 2006 | 31.54 | 31.54 | 30.20 | 30.78 | 94,046 | -0.75(-2.38%) |
Sep 21, 2006 | 31.82 | 32.14 | 31.40 | 31.53 | 107,533 | -0.10(-0.32%) |
Sep 20, 2006 | 32.00 | 32.00 | 31.49 | 31.63 | 143,352 | -0.16(-0.50%) |
Sep 19, 2006 | 31.73 | 31.79 | 31.28 | 31.79 | 119,637 | +0.19(+0.60%) |
Sep 18, 2006 | 31.50 | 32.00 | 31.43 | 31.60 | 99,364 | +0.02(+0.06%) |
Sep 15, 2006 | 31.77 | 31.78 | 31.42 | 31.58 | 203,260 | +0.05(+0.16%) |
Sep 14, 2006 | 31.61 | 31.70 | 31.21 | 31.53 | 110,695 | -0.07(-0.22%) |
Sep 13, 2006 | 31.08 | 31.64 | 31.00 | 31.60 | 111,650 | +0.42(+1.35%) |
Sep 12, 2006 | 30.60 | 31.23 | 30.36 | 31.18 | 123,180 | +0.69(+2.26%) |
Sep 11, 2006 | 29.90 | 31.10 | 29.70 | 30.49 | 365,412 | +0.35(+1.16%) |
Sep 08, 2006 | 30.30 | 30.30 | 29.60 | 30.14 | 70,721 | +0.01(+0.03%) |
Sep 07, 2006 | 30.04 | 30.74 | 29.75 | 30.13 | 135,400 | +0.04(+0.13%) |
Sep 06, 2006 | 30.96 | 30.96 | 30.09 | 30.09 | 115,886 | -1.01(-3.25%) |
Sep 05, 2006 | 31.09 | 31.28 | 30.78 | 31.10 | 92,352 | +0.43(+1.40%) |
Sep 01, 2006 | 31.00 | 31.29 | 30.41 | 30.67 | 88,586 | -0.37(-1.19%) |
Aug 31, 2006 | 30.94 | 31.35 | 30.75 | 31.04 | 299,956 | +0.24(+0.78%) |
Aug 30, 2006 | 31.00 | 31.00 | 30.23 | 30.80 | 118,520 | -0.07(-0.23%) |
Aug 29, 2006 | 30.06 | 30.87 | 29.71 | 30.87 | 189,829 | +0.84(+2.80%) |
Aug 28, 2006 | 29.62 | 30.09 | 29.58 | 30.03 | 128,517 | +0.32(+1.08%) |
Aug 25, 2006 | 30.17 | 30.17 | 29.60 | 29.71 | 67,006 | -0.24(-0.80%) |
Aug 24, 2006 | 29.97 | 30.42 | 29.69 | 29.95 | 154,251 | -0.02(-0.07%) |
Aug 23, 2006 | 30.52 | 31.10 | 29.68 | 29.97 | 129,114 | -0.43(-1.41%) |
Aug 22, 2006 | 30.64 | 31.09 | 30.38 | 30.40 | 95,168 | -0.35(-1.14%) |
Aug 21, 2006 | 30.99 | 31.20 | 30.24 | 30.75 | 158,018 | -0.26(-0.84%) |
Aug 18, 2006 | 31.44 | 31.98 | 29.10 | 31.01 | 572,058 | -0.99(-3.09%) |
Aug 17, 2006 | 30.68 | 32.25 | 30.43 | 32.00 | 318,160 | +1.26(+4.10%) |
Aug 16, 2006 | 30.00 | 30.88 | 29.79 | 30.74 | 104,555 | +1.00(+3.36%) |
Aug 15, 2006 | 29.47 | 29.79 | 28.94 | 29.74 | 58,481 | +0.83(+2.87%) |
Aug 14, 2006 | 29.13 | 30.26 | 28.86 | 28.91 | 47,230 | -0.02(-0.07%) |
Aug 11, 2006 | 29.03 | 29.34 | 28.79 | 28.93 | 58,915 | -0.24(-0.82%) |
Aug 10, 2006 | 28.86 | 29.76 | 28.75 | 29.17 | 84,467 | +0.17(+0.59%) |
Aug 09, 2006 | 29.03 | 29.46 | 28.87 | 29.00 | 109,648 | +0.36(+1.26%) |
Aug 08, 2006 | 29.07 | 29.48 | 28.62 | 28.64 | 157,455 | -0.20(-0.69%) |
Aug 07, 2006 | 28.90 | 29.07 | 28.43 | 28.84 | 77,665 | -0.37(-1.27%) |
Aug 04, 2006 | 30.08 | 30.33 | 28.54 | 29.21 | 89,821 | -0.36(-1.22%) |
Aug 03, 2006 | 28.69 | 29.90 | 28.60 | 29.57 | 88,130 | +0.54(+1.86%) |
Aug 02, 2006 | 29.15 | 29.24 | 28.65 | 29.03 | 100,677 | -0.02(-0.07%) |
Aug 01, 2006 | 29.53 | 29.65 | 28.78 | 29.05 | 70,649 | -0.70(-2.35%) |
Jul 31, 2006 | 29.29 | 30.00 | 29.09 | 29.75 | 82,767 | +0.68(+2.34%) |
Jul 28, 2006 | 28.54 | 29.30 | 28.54 | 29.07 | 120,167 | +0.71(+2.50%) |
Jul 27, 2006 | 29.50 | 29.63 | 28.01 | 28.36 | 82,842 | -0.94(-3.21%) |
Jul 26, 2006 | 29.40 | 29.80 | 29.12 | 29.30 | 87,069 | -0.15(-0.51%) |
Jul 25, 2006 | 29.57 | 30.10 | 29.30 | 29.45 | 70,052 | -0.18(-0.61%) |
Jul 24, 2006 | 29.46 | 30.14 | 29.36 | 29.63 | 98,195 | +0.37(+1.26%) |
Jul 21, 2006 | 29.10 | 29.35 | 28.32 | 29.26 | 114,182 | -0.01(-0.03%) |
Jul 20, 2006 | 30.42 | 30.56 | 29.23 | 29.27 | 90,031 | -1.07(-3.53%) |
Jul 19, 2006 | 29.42 | 30.60 | 29.35 | 30.34 | 127,045 | +0.83(+2.81%) |
Jul 18, 2006 | 29.59 | 29.78 | 29.21 | 29.51 | 144,560 | +0.11(+0.37%) |
Jul 17, 2006 | 29.80 | 29.94 | 29.35 | 29.40 | 137,854 | -0.41(-1.38%) |
Jul 14, 2006 | 29.66 | 30.21 | 29.58 | 29.81 | 99,658 | -0.01(-0.03%) |
Jul 13, 2006 | 29.85 | 30.11 | 29.51 | 29.82 | 114,846 | -0.22(-0.73%) |
Jul 12, 2006 | 30.61 | 30.61 | 30.00 | 30.04 | 115,681 | -0.61(-1.99%) |
Jul 11, 2006 | 29.96 | 30.66 | 29.62 | 30.65 | 141,686 | +0.77(+2.58%) |
Jul 10, 2006 | 29.90 | 30.00 | 29.32 | 29.88 | 339,878 | +2.29(+8.30%) |
Jul 07, 2006 | 27.96 | 28.09 | 27.59 | 27.59 | 188,651 | -0.53(-1.88%) |
Jul 06, 2006 | 27.89 | 28.30 | 27.75 | 28.12 | 105,646 | +0.27(+0.97%) |
Jul 05, 2006 | 28.15 | 28.30 | 27.75 | 27.85 | 100,190 | -0.71(-2.49%) |
Jul 03, 2006 | 28.91 | 29.32 | 28.50 | 28.56 | 62,470 | -0.76(-2.59%) |
Jun 30, 2006 | 28.25 | 29.37 | 27.80 | 29.32 | 258,238 | +1.29(+4.60%) |
Jun 29, 2006 | 27.26 | 28.03 | 27.26 | 28.03 | 142,300 | +1.07(+3.97%) |
Jun 28, 2006 | 27.31 | 27.35 | 26.52 | 26.96 | 66,085 | -0.15(-0.55%) |
Jun 27, 2006 | 27.66 | 27.74 | 26.96 | 27.11 | 101,708 | -0.45(-1.63%) |
Jun 26, 2006 | 27.58 | 27.86 | 27.24 | 27.56 | 147,200 | +0.21(+0.77%) |
Jun 23, 2006 | 27.40 | 27.49 | 26.87 | 27.35 | 258,227 | -0.07(-0.26%) |
Jun 22, 2006 | 27.48 | 27.79 | 27.16 | 27.42 | 167,735 | +0.02(+0.07%) |
Jun 21, 2006 | 26.60 | 28.06 | 26.60 | 27.40 | 157,370 | +0.68(+2.54%) |
Jun 20, 2006 | 26.65 | 26.97 | 26.33 | 26.72 | 154,953 | +0.12(+0.45%) |
Jun 19, 2006 | 27.28 | 27.42 | 26.59 | 26.60 | 115,887 | -0.54(-1.99%) |
Jun 16, 2006 | 27.04 | 27.22 | 26.46 | 27.14 | 519,669 | +0.04(+0.15%) |
Jun 15, 2006 | 26.74 | 27.15 | 26.74 | 27.10 | 184,499 | +0.48(+1.80%) |
Jun 14, 2006 | 26.75 | 27.01 | 26.35 | 26.62 | 226,940 | -0.08(-0.30%) |
Jun 13, 2006 | 27.00 | 28.03 | 26.68 | 26.70 | 194,320 | -0.43(-1.58%) |
Jun 12, 2006 | 28.02 | 28.11 | 26.99 | 27.13 | 113,033 | -0.83(-2.97%) |
Jun 09, 2006 | 28.65 | 28.93 | 27.90 | 27.96 | 94,742 | -0.66(-2.31%) |
Jun 08, 2006 | 28.15 | 28.76 | 26.85 | 28.62 | 202,161 | +0.16(+0.56%) |
Jun 07, 2006 | 28.49 | 29.35 | 28.17 | 28.46 | 107,875 | -0.15(-0.52%) |
Jun 06, 2006 | 28.93 | 28.99 | 27.90 | 28.61 | 141,521 | +14.25(+99.27%) |
Jun 05, 2006 | 14.81 | 14.98 | 14.28 | 14.36 | 148,364 | -0.57(-3.85%) |
Jun 02, 2006 | 15.06 | 15.20 | 14.73 | 14.93 | 120,898 | -0.06(-0.38%) |
Jun 01, 2006 | 14.82 | 15.01 | 14.76 | 14.99 | 128,018 | +0.27(+1.83%) |
May 31, 2006 | 14.60 | 15.05 | 14.58 | 14.72 | 116,322 | +0.14(+0.98%) |
May 30, 2006 | 15.18 | 15.18 | 14.55 | 14.58 | 114,856 | -0.63(-4.16%) |
May 26, 2006 | 14.94 | 15.28 | 14.93 | 15.21 | 144,472 | +0.32(+2.17%) |
May 25, 2006 | 15.23 | 15.59 | 14.79 | 14.89 | 414,350 | -0.27(-1.75%) |
May 24, 2006 | 14.30 | 15.22 | 14.34 | 15.15 | 282,258 | +0.85(+5.94%) |
May 23, 2006 | 15.25 | 15.25 | 14.25 | 14.30 | 203,986 | -0.70(-4.67%) |
May 22, 2006 | 14.41 | 15.20 | 14.38 | 15.00 | 184,728 | +0.52(+3.57%) |
May 19, 2006 | 14.77 | 15.14 | 14.47 | 14.48 | 312,162 | -0.28(-1.90%) |
May 18, 2006 | 15.01 | 15.24 | 14.75 | 14.77 | 139,244 | -0.17(-1.14%) |
May 17, 2006 | 15.19 | 15.34 | 14.93 | 14.94 | 190,540 | -0.38(-2.45%) |
May 16, 2006 | 14.62 | 15.44 | 14.62 | 15.31 | 297,054 | +0.89(+6.17%) |
May 15, 2006 | 14.25 | 14.71 | 14.18 | 14.42 | 283,566 | +0.11(+0.75%) |
May 12, 2006 | 14.30 | 14.44 | 13.88 | 14.31 | 154,540 | +0.11(+0.79%) |
May 11, 2006 | 14.72 | 14.81 | 14.19 | 14.20 | 82,068 | -0.61(-4.10%) |
May 10, 2006 | 15.15 | 15.20 | 14.55 | 14.81 | 88,248 | -0.42(-2.76%) |
May 09, 2006 | 15.16 | 15.25 | 15.06 | 15.23 | 73,500 | -0.02(-0.11%) |
May 08, 2006 | 15.01 | 15.44 | 15.01 | 15.24 | 96,828 | -0.06(-0.38%) |
May 05, 2006 | 15.41 | 15.51 | 15.02 | 15.30 | 121,868 | -0.22(-1.42%) |
May 04, 2006 | 15.22 | 15.55 | 15.05 | 15.52 | 90,952 | +0.27(+1.77%) |
May 03, 2006 | 14.62 | 15.36 | 14.60 | 15.25 | 143,864 | +0.62(+4.24%) |
May 02, 2006 | 15.06 | 15.24 | 14.63 | 14.63 | 267,144 | -0.49(-3.22%) |
May 01, 2006 | 15.66 | 15.66 | 14.86 | 15.12 | 340,574 | -0.53(-3.39%) |
Apr 28, 2006 | 14.36 | 15.81 | 14.30 | 15.65 | 463,400 | +1.42(+10.00%) |
Apr 27, 2006 | 14.18 | 14.53 | 14.12 | 14.23 | 176,524 | +0.07(+0.53%) |
Apr 26, 2006 | 14.41 | 14.47 | 14.15 | 14.15 | 133,158 | -0.23(-1.60%) |
Apr 25, 2006 | 14.34 | 14.52 | 14.19 | 14.38 | 112,144 | -0.04(-0.29%) |
Apr 24, 2006 | 14.74 | 14.74 | 14.40 | 14.43 | 93,920 | -0.25(-1.72%) |
Apr 21, 2006 | 14.94 | 14.94 | 14.62 | 14.68 | 151,062 | -0.22(-1.46%) |
Apr 20, 2006 | 14.88 | 14.97 | 14.65 | 14.89 | 69,864 | +0.01(+0.10%) |
Apr 19, 2006 | 14.54 | 14.94 | 14.54 | 14.88 | 200,004 | +0.38(+2.60%) |
Apr 18, 2006 | 13.74 | 14.54 | 13.79 | 14.50 | 140,784 | +0.76(+5.55%) |
Apr 17, 2006 | 13.85 | 13.90 | 13.59 | 13.74 | 263,082 | -0.09(-0.63%) |
Apr 13, 2006 | 14.00 | 14.03 | 13.78 | 13.83 | 249,936 | -0.16(-1.14%) |
Apr 12, 2006 | 14.00 | 14.13 | 13.94 | 13.99 | 56,014 | -0.01(-0.11%) |
Apr 11, 2006 | 14.23 | 14.23 | 13.96 | 14.00 | 196,412 | -0.18(-1.27%) |
Apr 10, 2006 | 14.27 | 14.38 | 14.10 | 14.18 | 140,448 | -0.12(-0.80%) |
Apr 07, 2006 | 14.57 | 14.78 | 14.29 | 14.30 | 167,668 | -0.31(-2.11%) |
Apr 06, 2006 | 14.78 | 14.78 | 14.59 | 14.61 | 91,668 | -0.23(-1.53%) |
Apr 05, 2006 | 14.90 | 14.90 | 14.75 | 14.83 | 93,934 | -0.09(-0.59%) |
Apr 04, 2006 | 14.97 | 15.03 | 14.78 | 14.92 | 73,444 | +0.06(+0.40%) |
Apr 03, 2006 | 15.09 | 15.13 | 14.74 | 14.86 | 85,506 | -0.24(-1.61%) |
Mar 31, 2006 | 15.05 | 15.14 | 15.02 | 15.10 | 94,442 | +0.06(+0.38%) |
Mar 30, 2006 | 15.10 | 15.16 | 14.85 | 15.04 | 65,324 | -0.02(-0.13%) |
Mar 29, 2006 | 14.66 | 15.12 | 14.60 | 15.06 | 66,376 | +0.46(+3.18%) |
Mar 28, 2006 | 14.46 | 15.04 | 14.43 | 14.60 | 121,824 | +0.09(+0.62%) |
Mar 27, 2006 | 14.67 | 14.67 | 14.47 | 14.51 | 99,646 | -0.07(-0.48%) |
Mar 24, 2006 | 14.50 | 14.63 | 14.50 | 14.58 | 68,170 | +0.01(+0.03%) |
Mar 23, 2006 | 14.69 | 14.70 | 14.48 | 14.57 | 118,800 | -0.21(-1.45%) |
Mar 22, 2006 | 14.78 | 14.89 | 14.49 | 14.79 | 79,600 | +0.13(+0.87%) |
Mar 21, 2006 | 15.00 | 15.12 | 14.65 | 14.66 | 123,758 | -0.42(-2.75%) |
Mar 20, 2006 | 15.05 | 15.24 | 14.95 | 15.08 | 84,784 | +0.07(+0.43%) |
Mar 17, 2006 | 14.98 | 15.05 | 14.88 | 15.01 | 256,954 | +0.09(+0.64%) |
Mar 16, 2006 | 14.75 | 15.05 | 14.66 | 14.92 | 185,382 | +0.16(+1.08%) |
Mar 15, 2006 | 14.70 | 14.77 | 14.55 | 14.76 | 70,404 | +0.14(+0.96%) |
Mar 14, 2006 | 14.27 | 14.75 | 14.15 | 14.62 | 252,316 | +0.33(+2.35%) |
Mar 13, 2006 | 14.68 | 14.68 | 14.28 | 14.28 | 140,546 | -0.30(-2.04%) |
Mar 10, 2006 | 14.76 | 14.78 | 14.47 | 14.58 | 109,198 | -0.05(-0.34%) |
Mar 09, 2006 | 14.65 | 14.80 | 14.54 | 14.63 | 201,034 | -0.00(-0.03%) |
Mar 08, 2006 | 14.52 | 14.68 | 14.38 | 14.63 | 198,470 | +0.07(+0.50%) |
Mar 07, 2006 | 14.54 | 14.69 | 14.48 | 14.56 | 119,740 | -0.12(-0.83%) |
Mar 06, 2006 | 14.63 | 14.82 | 14.48 | 14.69 | 113,016 | +0.04(+0.31%) |
Mar 03, 2006 | 14.69 | 14.96 | 14.52 | 14.64 | 126,080 | -0.04(-0.24%) |
Mar 02, 2006 | 14.73 | 14.81 | 14.49 | 14.68 | 81,598 | -0.13(-0.91%) |
Mar 01, 2006 | 14.50 | 14.82 | 14.50 | 14.81 | 115,906 | +0.28(+1.94%) |
Feb 28, 2006 | 14.69 | 14.95 | 14.39 | 14.53 | 121,662 | -0.16(-1.11%) |
Feb 27, 2006 | 14.65 | 14.80 | 14.62 | 14.69 | 81,792 | -0.02(-0.10%) |
Feb 24, 2006 | 14.62 | 14.79 | 14.52 | 14.71 | 427,022 | +0.14(+0.98%) |
Feb 23, 2006 | 14.37 | 14.82 | 14.24 | 14.56 | 330,822 | +0.14(+1.01%) |
Feb 22, 2006 | 14.12 | 14.42 | 14.00 | 14.42 | 209,762 | +0.40(+2.84%) |
Feb 21, 2006 | 14.52 | 14.52 | 13.94 | 14.02 | 313,778 | -0.40(-2.77%) |
Feb 17, 2006 | 14.29 | 14.51 | 14.01 | 14.42 | 269,048 | +0.19(+1.30%) |
Feb 16, 2006 | 14.22 | 14.31 | 14.10 | 14.23 | 113,200 | +0.01(+0.07%) |
Feb 15, 2006 | 14.20 | 14.33 | 14.05 | 14.22 | 340,446 | -0.04(-0.32%) |
Feb 14, 2006 | 14.19 | 14.37 | 14.04 | 14.27 | 264,416 | +0.08(+0.58%) |
Feb 13, 2006 | 14.20 | 14.29 | 14.05 | 14.19 | 217,896 | -0.04(-0.25%) |
Feb 10, 2006 | 14.43 | 14.43 | 13.91 | 14.22 | 402,388 | -0.24(-1.66%) |
Feb 09, 2006 | 14.83 | 14.83 | 14.41 | 14.46 | 322,408 | -0.29(-2.00%) |
Feb 08, 2006 | 14.96 | 14.98 | 14.72 | 14.76 | 214,522 | -0.12(-0.81%) |
Feb 07, 2006 | 14.78 | 15.03 | 14.77 | 14.88 | 223,100 | -0.03(-0.17%) |
Feb 06, 2006 | 15.12 | 15.20 | 14.78 | 14.90 | 228,582 | -0.25(-1.62%) |
Feb 03, 2006 | 15.10 | 15.24 | 15.04 | 15.15 | 681,132 | -0.03(-0.18%) |
Feb 02, 2006 | 14.83 | 15.19 | 14.69 | 15.18 | 457,264 | +0.23(+1.54%) |
Feb 01, 2006 | 14.73 | 14.98 | 14.62 | 14.95 | 225,826 | +0.24(+1.65%) |
Jan 31, 2006 | 14.28 | 15.08 | 14.27 | 14.70 | 437,072 | +0.34(+2.35%) |
Jan 30, 2006 | 14.34 | 14.51 | 13.94 | 14.37 | 335,446 | -0.05(-0.38%) |
Jan 27, 2006 | 15.05 | 14.64 | 13.53 | 14.42 | 1,367,492 | -0.63(-4.19%) |
Jan 26, 2006 | 15.00 | 15.15 | 14.87 | 15.05 | 472,644 | +0.14(+0.94%) |
Jan 25, 2006 | 14.76 | 14.91 | 14.73 | 14.91 | 302,208 | +0.12(+0.79%) |
Jan 24, 2006 | 14.81 | 14.84 | 14.68 | 14.79 | 133,148 | +0.08(+0.51%) |
Jan 23, 2006 | 14.71 | 14.87 | 14.52 | 14.72 | 132,146 | +0.07(+0.51%) |
Jan 20, 2006 | 14.89 | 14.89 | 14.57 | 14.64 | 143,848 | -0.16(-1.06%) |
Jan 19, 2006 | 14.72 | 14.91 | 14.48 | 14.80 | 233,634 | +0.18(+1.23%) |
Jan 18, 2006 | 14.41 | 14.66 | 14.38 | 14.62 | 173,406 | +0.08(+0.57%) |
Jan 17, 2006 | 14.81 | 14.81 | 14.50 | 14.54 | 115,478 | -0.35(-2.33%) |
Jan 13, 2006 | 14.94 | 14.96 | 14.80 | 14.88 | 169,910 | +0.03(+0.22%) |
Jan 12, 2006 | 14.72 | 14.85 | 14.59 | 14.85 | 115,000 | +0.06(+0.41%) |
Jan 11, 2006 | 15.00 | 15.00 | 14.56 | 14.79 | 256,998 | -0.21(-1.38%) |
Jan 10, 2006 | 15.00 | 15.03 | 14.92 | 15.00 | 184,886 | +0.00(+0.00%) |
Jan 09, 2006 | 14.55 | 15.07 | 14.48 | 15.00 | 369,018 | +0.56(+3.91%) |
Jan 06, 2006 | 14.50 | 14.96 | 14.30 | 14.44 | 474,946 | +0.70(+5.06%) |
Jan 05, 2006 | 13.84 | 13.87 | 13.71 | 13.74 | 122,700 | -0.12(-0.85%) |
Jan 04, 2006 | 13.78 | 13.92 | 13.67 | 13.86 | 156,680 | +0.18(+1.32%) |
Jan 03, 2006 | 13.81 | 13.81 | 13.32 | 13.68 | 250,002 | +0.01(+0.05%) |
Dec 30, 2005 | 14.01 | 14.13 | 13.60 | 13.67 | 162,354 | -0.44(-3.08%) |
Dec 29, 2005 | 14.18 | 14.39 | 14.01 | 14.11 | 84,120 | +0.01(+0.05%) |
Dec 28, 2005 | 13.96 | 14.29 | 13.82 | 14.10 | 97,000 | +0.24(+1.75%) |
Dec 27, 2005 | 14.00 | 14.18 | 13.84 | 13.86 | 94,400 | -0.16(-1.16%) |
Dec 23, 2005 | 14.04 | 14.11 | 13.96 | 14.02 | 78,374 | +0.06(+0.47%) |
Dec 22, 2005 | 14.29 | 14.38 | 13.90 | 13.95 | 120,960 | -0.41(-2.87%) |
Dec 21, 2005 | 13.96 | 14.39 | 13.95 | 14.37 | 92,844 | +0.36(+2.57%) |
Dec 20, 2005 | 14.28 | 14.28 | 13.92 | 14.01 | 158,094 | -0.35(-2.44%) |
Dec 19, 2005 | 14.69 | 14.69 | 14.27 | 14.36 | 133,058 | -0.33(-2.25%) |
Dec 16, 2005 | 14.91 | 14.99 | 14.57 | 14.69 | 271,106 | -0.19(-1.29%) |
Dec 15, 2005 | 14.85 | 14.92 | 14.66 | 14.88 | 102,212 | -0.02(-0.12%) |
Dec 14, 2005 | 15.00 | 15.06 | 14.84 | 14.89 | 99,298 | -0.11(-0.70%) |
Dec 13, 2005 | 14.84 | 15.00 | 14.77 | 15.00 | 128,122 | +0.04(+0.27%) |
Dec 12, 2005 | 15.06 | 15.06 | 14.90 | 14.96 | 132,294 | -0.13(-0.89%) |
Dec 09, 2005 | 14.98 | 15.14 | 14.75 | 15.10 | 86,328 | +0.04(+0.27%) |
Dec 08, 2005 | 14.96 | 15.15 | 14.83 | 15.05 | 57,274 | +0.03(+0.20%) |
Dec 07, 2005 | 14.92 | 15.08 | 14.92 | 15.03 | 114,848 | +0.12(+0.82%) |
Dec 06, 2005 | 14.93 | 15.16 | 14.86 | 14.90 | 148,494 | +0.00(+0.02%) |
Dec 05, 2005 | 15.11 | 15.14 | 14.74 | 14.90 | 144,466 | -0.15(-1.00%) |
Dec 02, 2005 | 15.08 | 15.40 | 14.93 | 15.05 | 239,572 | +0.04(+0.30%) |
Dec 01, 2005 | 14.93 | 15.16 | 14.91 | 15.01 | 276,672 | +0.18(+1.23%) |
Nov 30, 2005 | 15.04 | 15.18 | 14.81 | 14.82 | 179,774 | -0.04(-0.27%) |
Nov 29, 2005 | 14.78 | 15.06 | 14.56 | 14.86 | 106,888 | +0.15(+1.04%) |
Nov 28, 2005 | 14.73 | 14.85 | 14.36 | 14.71 | 226,160 | -0.13(-0.91%) |
Nov 25, 2005 | 14.91 | 14.91 | 14.72 | 14.85 | 9,866 | +0.00(+0.00%) |
Nov 23, 2005 | 14.95 | 14.95 | 14.71 | 14.85 | 123,738 | -0.13(-0.87%) |
Nov 22, 2005 | 14.60 | 14.99 | 14.57 | 14.97 | 176,472 | +0.40(+2.73%) |
Nov 21, 2005 | 14.27 | 14.67 | 14.18 | 14.58 | 102,200 | +0.25(+1.76%) |
Nov 18, 2005 | 14.55 | 14.91 | 14.27 | 14.32 | 239,168 | -0.12(-0.85%) |
Nov 17, 2005 | 13.72 | 14.47 | 13.70 | 14.45 | 222,176 | +0.75(+5.49%) |
Nov 16, 2005 | 13.64 | 13.75 | 13.32 | 13.70 | 159,070 | +0.00(+0.02%) |
Nov 15, 2005 | 13.76 | 13.86 | 13.55 | 13.69 | 199,726 | -0.14(-1.05%) |
Nov 14, 2005 | 14.08 | 14.12 | 13.79 | 13.84 | 70,094 | -0.23(-1.65%) |
Nov 11, 2005 | 14.12 | 14.16 | 13.82 | 14.07 | 111,216 | -0.07(-0.50%) |
Nov 10, 2005 | 14.11 | 14.16 | 13.64 | 14.14 | 106,074 | +0.12(+0.86%) |
Nov 09, 2005 | 13.96 | 14.14 | 13.80 | 14.02 | 81,876 | +0.08(+0.61%) |
Nov 08, 2005 | 13.84 | 13.98 | 13.69 | 13.94 | 463,658 | +0.06(+0.43%) |
Nov 07, 2005 | 13.93 | 13.96 | 13.84 | 13.88 | 159,368 | -0.07(-0.54%) |
Nov 04, 2005 | 14.04 | 14.05 | 13.78 | 13.95 | 220,886 | -0.10(-0.69%) |
Nov 03, 2005 | 14.05 | 14.20 | 13.96 | 14.05 | 252,712 | +0.05(+0.34%) |
Nov 02, 2005 | 13.96 | 14.10 | 13.71 | 14.00 | 319,738 | +0.01(+0.09%) |
Nov 01, 2005 | 14.07 | 14.12 | 13.88 | 13.99 | 345,696 | -0.17(-1.22%) |
Oct 31, 2005 | 14.44 | 14.46 | 14.02 | 14.16 | 561,208 | -0.09(-0.63%) |
Oct 28, 2005 | 13.53 | 14.60 | 13.51 | 14.25 | 1,574,242 | +1.62(+12.85%) |
Oct 27, 2005 | 12.96 | 12.96 | 12.58 | 12.63 | 299,488 | -0.41(-3.13%) |
Oct 26, 2005 | 13.38 | 13.38 | 13.04 | 13.04 | 114,546 | -0.46(-3.41%) |
Oct 25, 2005 | 13.40 | 13.59 | 13.31 | 13.49 | 202,924 | +0.04(+0.32%) |
Oct 24, 2005 | 13.71 | 13.99 | 13.29 | 13.45 | 434,726 | -0.21(-1.57%) |
Oct 21, 2005 | 13.23 | 13.75 | 13.23 | 13.67 | 194,198 | +0.44(+3.31%) |
Oct 20, 2005 | 13.07 | 13.35 | 13.05 | 13.23 | 157,760 | +0.20(+1.55%) |
Oct 19, 2005 | 13.03 | 13.11 | 12.85 | 13.03 | 265,416 | -0.06(-0.44%) |
Oct 18, 2005 | 13.03 | 13.32 | 12.94 | 13.09 | 132,046 | +0.04(+0.27%) |
Oct 17, 2005 | 12.92 | 13.10 | 12.87 | 13.05 | 206,628 | +0.10(+0.73%) |
Oct 14, 2005 | 13.14 | 13.20 | 12.87 | 12.96 | 216,634 | -0.08(-0.61%) |
Oct 13, 2005 | 13.01 | 13.20 | 12.96 | 13.04 | 261,228 | -0.09(-0.69%) |
Oct 12, 2005 | 13.08 | 13.20 | 13.03 | 13.12 | 437,986 | +0.00(+0.00%) |
Oct 11, 2005 | 12.92 | 13.29 | 12.92 | 13.12 | 310,310 | +0.20(+1.57%) |
Oct 10, 2005 | 13.14 | 13.22 | 12.92 | 12.92 | 160,598 | -0.21(-1.62%) |
Oct 07, 2005 | 13.12 | 13.53 | 13.03 | 13.13 | 608,106 | +0.51(+4.06%) |
Oct 06, 2005 | 12.63 | 12.72 | 12.50 | 12.62 | 197,060 | -0.00(-0.02%) |
Oct 05, 2005 | 12.50 | 12.80 | 12.41 | 12.62 | 362,212 | +0.09(+0.68%) |
Oct 04, 2005 | 12.20 | 12.54 | 12.14 | 12.54 | 321,196 | +0.38(+3.10%) |