Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 14.09 | 14.17 | 13.94 | 13.96 | 509,918 | -0.18(-1.27%) |
Sep 28, 2006 | 14.40 | 14.40 | 14.06 | 14.14 | 592,320 | -0.33(-2.30%) |
Sep 27, 2006 | 14.36 | 14.65 | 14.33 | 14.47 | 534,517 | +0.00(+0.02%) |
Sep 26, 2006 | 14.47 | 14.78 | 14.45 | 14.47 | 443,912 | -0.05(-0.37%) |
Sep 25, 2006 | 14.18 | 14.63 | 14.03 | 14.52 | 694,701 | +0.42(+2.99%) |
Sep 22, 2006 | 14.09 | 14.18 | 13.93 | 14.10 | 392,517 | -0.05(-0.32%) |
Sep 21, 2006 | 14.71 | 14.73 | 14.09 | 14.15 | 323,229 | -0.47(-3.19%) |
Sep 20, 2006 | 14.25 | 14.69 | 14.22 | 14.61 | 471,030 | +0.44(+3.09%) |
Sep 19, 2006 | 14.76 | 14.77 | 14.09 | 14.17 | 695,299 | -0.61(-4.12%) |
Sep 18, 2006 | 14.64 | 14.85 | 14.57 | 14.78 | 382,182 | +0.11(+0.76%) |
Sep 15, 2006 | 14.79 | 14.82 | 14.55 | 14.67 | 1,095,122 | +0.03(+0.17%) |
Sep 14, 2006 | 14.71 | 14.88 | 14.56 | 14.65 | 348,296 | -0.16(-1.10%) |
Sep 13, 2006 | 14.50 | 14.85 | 14.47 | 14.81 | 453,902 | +0.36(+2.50%) |
Sep 12, 2006 | 13.97 | 14.75 | 13.94 | 14.45 | 778,984 | +0.44(+3.13%) |
Sep 11, 2006 | 13.84 | 14.10 | 13.74 | 14.01 | 662,712 | +0.04(+0.29%) |
Sep 08, 2006 | 13.74 | 14.00 | 13.69 | 13.97 | 279,095 | +0.21(+1.51%) |
Sep 07, 2006 | 13.75 | 14.00 | 13.62 | 13.76 | 508,846 | -0.03(-0.19%) |
Sep 06, 2006 | 13.93 | 13.93 | 13.74 | 13.79 | 381,293 | -0.19(-1.38%) |
Sep 05, 2006 | 13.86 | 14.01 | 13.77 | 13.98 | 470,394 | +0.11(+0.76%) |
Sep 01, 2006 | 13.94 | 14.10 | 13.66 | 13.88 | 219,116 | +0.00(+0.00%) |
Aug 31, 2006 | 13.99 | 14.10 | 13.80 | 13.88 | 431,897 | -0.02(-0.16%) |
Aug 30, 2006 | 13.81 | 14.05 | 13.73 | 13.90 | 200,748 | +0.07(+0.47%) |
Aug 29, 2006 | 14.01 | 14.29 | 13.76 | 13.83 | 394,573 | -0.02(-0.16%) |
Aug 28, 2006 | 13.47 | 13.90 | 13.47 | 13.86 | 300,950 | +0.25(+1.82%) |
Aug 25, 2006 | 13.78 | 13.96 | 13.34 | 13.61 | 627,202 | -0.26(-1.87%) |
Aug 24, 2006 | 13.90 | 14.04 | 13.76 | 13.87 | 911,368 | -0.02(-0.16%) |
Aug 23, 2006 | 14.05 | 14.19 | 13.81 | 13.89 | 484,763 | -0.19(-1.31%) |
Aug 22, 2006 | 14.05 | 14.17 | 13.92 | 14.07 | 497,615 | -0.03(-0.22%) |
Aug 21, 2006 | 14.40 | 14.40 | 13.91 | 14.11 | 324,660 | -0.30(-2.11%) |
Aug 18, 2006 | 14.49 | 14.50 | 14.16 | 14.41 | 279,173 | -0.01(-0.08%) |
Aug 17, 2006 | 14.41 | 14.55 | 14.41 | 14.42 | 439,150 | -0.08(-0.57%) |
Aug 16, 2006 | 14.54 | 14.72 | 14.38 | 14.50 | 342,104 | +0.07(+0.45%) |
Aug 15, 2006 | 13.75 | 14.50 | 13.75 | 14.44 | 487,012 | +0.53(+3.85%) |
Aug 14, 2006 | 14.01 | 14.29 | 13.87 | 13.90 | 275,694 | -0.04(-0.29%) |
Aug 11, 2006 | 14.23 | 14.23 | 13.84 | 13.94 | 289,209 | -0.28(-1.98%) |
Aug 10, 2006 | 14.11 | 14.30 | 13.99 | 14.23 | 769,334 | -0.09(-0.60%) |
Aug 09, 2006 | 14.72 | 14.77 | 14.12 | 14.31 | 1,569,467 | -0.20(-1.39%) |
Aug 08, 2006 | 14.74 | 14.89 | 14.48 | 14.51 | 1,331,648 | -0.26(-1.73%) |
Aug 07, 2006 | 14.68 | 14.87 | 14.48 | 14.77 | 310,645 | +0.09(+0.62%) |
Aug 04, 2006 | 14.93 | 15.34 | 14.52 | 14.68 | 597,623 | -0.06(-0.41%) |
Aug 03, 2006 | 14.26 | 14.77 | 14.17 | 14.74 | 686,640 | +0.46(+3.23%) |
Aug 02, 2006 | 14.31 | 14.46 | 14.16 | 14.28 | 429,511 | +0.04(+0.30%) |
Aug 01, 2006 | 14.40 | 14.56 | 14.13 | 14.23 | 803,319 | -0.22(-1.52%) |
Jul 31, 2006 | 14.53 | 14.66 | 14.38 | 14.45 | 666,195 | -0.25(-1.68%) |
Jul 28, 2006 | 14.38 | 14.84 | 14.35 | 14.70 | 513,513 | +0.35(+2.46%) |
Jul 27, 2006 | 14.73 | 15.16 | 14.34 | 14.35 | 593,065 | -0.26(-1.75%) |
Jul 26, 2006 | 14.68 | 14.77 | 14.44 | 14.60 | 1,170,163 | -0.10(-0.70%) |
Jul 25, 2006 | 14.76 | 15.07 | 14.44 | 14.71 | 1,050,033 | -0.09(-0.62%) |
Jul 24, 2006 | 14.29 | 14.93 | 14.29 | 14.80 | 1,264,844 | +0.51(+3.59%) |
Jul 21, 2006 | 14.09 | 14.34 | 13.68 | 14.29 | 981,999 | +0.19(+1.37%) |
Jul 20, 2006 | 15.18 | 15.60 | 14.03 | 14.09 | 1,525,614 | -1.00(-6.65%) |
Jul 19, 2006 | 14.54 | 15.60 | 14.42 | 15.10 | 1,996,167 | +0.54(+3.67%) |
Jul 18, 2006 | 15.94 | 15.96 | 14.40 | 14.56 | 2,829,761 | -1.68(-10.37%) |
Jul 17, 2006 | 16.31 | 16.58 | 16.05 | 16.25 | 853,867 | -0.09(-0.57%) |
Jul 14, 2006 | 16.94 | 16.94 | 16.09 | 16.34 | 703,233 | -0.57(-3.35%) |
Jul 13, 2006 | 16.98 | 17.30 | 16.72 | 16.91 | 641,975 | -0.23(-1.35%) |
Jul 12, 2006 | 17.59 | 17.67 | 17.11 | 17.14 | 717,350 | -0.45(-2.57%) |
Jul 11, 2006 | 17.60 | 17.69 | 17.23 | 17.59 | 659,405 | -0.08(-0.45%) |
Jul 10, 2006 | 17.68 | 17.80 | 17.49 | 17.67 | 527,074 | -0.03(-0.18%) |
Jul 07, 2006 | 18.12 | 18.25 | 17.66 | 17.70 | 439,797 | -0.42(-2.31%) |
Jul 06, 2006 | 18.04 | 18.26 | 17.99 | 18.12 | 544,627 | +0.15(+0.86%) |
Jul 05, 2006 | 18.06 | 18.21 | 17.39 | 17.96 | 490,576 | -0.27(-1.50%) |
Jul 03, 2006 | 17.88 | 18.24 | 17.78 | 18.24 | 248,814 | +0.39(+2.17%) |
Jun 30, 2006 | 18.12 | 18.12 | 17.73 | 17.85 | 747,083 | -0.07(-0.38%) |
Jun 29, 2006 | 17.39 | 17.92 | 17.39 | 17.92 | 800,167 | +0.67(+3.86%) |
Jun 28, 2006 | 17.46 | 17.59 | 17.16 | 17.25 | 425,083 | -0.20(-1.17%) |
Jun 27, 2006 | 17.73 | 18.07 | 17.37 | 17.46 | 653,881 | -0.17(-0.97%) |
Jun 26, 2006 | 17.36 | 17.69 | 17.30 | 17.63 | 851,122 | +0.37(+2.13%) |
Jun 23, 2006 | 17.16 | 17.46 | 17.09 | 17.26 | 505,391 | +0.03(+0.16%) |
Jun 22, 2006 | 17.14 | 17.32 | 16.91 | 17.23 | 1,235,322 | -0.05(-0.28%) |
Jun 21, 2006 | 16.89 | 17.39 | 16.79 | 17.28 | 841,613 | +0.40(+2.34%) |
Jun 20, 2006 | 16.95 | 17.35 | 16.89 | 16.89 | 903,834 | -0.11(-0.64%) |
Jun 19, 2006 | 17.13 | 17.27 | 16.72 | 16.99 | 952,396 | -0.06(-0.35%) |
Jun 16, 2006 | 17.42 | 17.44 | 16.86 | 17.05 | 1,456,312 | -0.37(-2.12%) |
Jun 15, 2006 | 16.85 | 17.59 | 16.54 | 17.42 | 951,215 | +0.65(+3.87%) |
Jun 14, 2006 | 16.65 | 17.09 | 16.65 | 16.78 | 859,145 | +0.09(+0.51%) |
Jun 13, 2006 | 17.19 | 17.21 | 16.65 | 16.69 | 760,802 | -0.40(-2.35%) |
Jun 12, 2006 | 17.28 | 17.61 | 16.51 | 17.09 | 1,193,764 | -0.29(-1.65%) |
Jun 09, 2006 | 17.77 | 17.91 | 17.19 | 17.38 | 647,296 | -0.19(-1.10%) |
Jun 08, 2006 | 17.75 | 17.85 | 16.97 | 17.57 | 662,255 | -0.34(-1.91%) |
Jun 07, 2006 | 18.02 | 18.32 | 17.65 | 17.91 | 640,833 | +0.01(+0.06%) |
Jun 06, 2006 | 18.47 | 18.47 | 17.53 | 17.90 | 633,594 | -0.48(-2.63%) |
Jun 05, 2006 | 19.11 | 19.20 | 18.21 | 18.39 | 888,681 | -0.81(-4.22%) |
Jun 02, 2006 | 19.38 | 19.63 | 18.90 | 19.20 | 346,468 | -0.18(-0.93%) |
Jun 01, 2006 | 18.76 | 19.41 | 18.74 | 19.38 | 710,908 | +0.67(+3.59%) |
May 31, 2006 | 18.79 | 18.99 | 18.43 | 18.70 | 577,941 | -0.05(-0.29%) |
May 30, 2006 | 19.46 | 19.49 | 18.74 | 18.76 | 509,320 | -0.87(-4.42%) |
May 26, 2006 | 19.50 | 19.65 | 19.32 | 19.63 | 325,974 | +0.16(+0.83%) |
May 25, 2006 | 18.78 | 19.47 | 18.78 | 19.46 | 617,917 | +0.75(+4.01%) |
May 24, 2006 | 18.66 | 18.81 | 17.81 | 18.71 | 779,564 | +0.05(+0.26%) |
May 23, 2006 | 18.85 | 19.15 | 18.62 | 18.66 | 381,915 | -0.11(-0.56%) |
May 22, 2006 | 20.38 | 20.38 | 18.55 | 18.77 | 1,468,812 | -1.62(-7.93%) |
May 19, 2006 | 19.95 | 20.39 | 19.75 | 20.39 | 503,821 | +0.44(+2.21%) |
May 18, 2006 | 20.56 | 20.83 | 19.67 | 19.95 | 614,857 | -0.55(-2.68%) |
May 17, 2006 | 20.72 | 20.89 | 20.20 | 20.49 | 674,274 | -0.36(-1.75%) |
May 16, 2006 | 20.74 | 21.06 | 20.63 | 20.86 | 472,025 | +0.12(+0.58%) |
May 15, 2006 | 20.60 | 20.94 | 19.92 | 20.74 | 680,248 | -0.03(-0.16%) |
May 12, 2006 | 21.55 | 21.55 | 20.55 | 20.77 | 729,495 | -0.90(-4.17%) |
May 11, 2006 | 22.38 | 22.45 | 21.33 | 21.68 | 1,033,066 | -0.69(-3.07%) |
May 10, 2006 | 22.36 | 22.60 | 22.20 | 22.36 | 382,720 | -0.06(-0.27%) |
May 09, 2006 | 22.61 | 22.62 | 22.37 | 22.42 | 257,202 | -0.14(-0.63%) |
May 08, 2006 | 22.58 | 22.84 | 22.38 | 22.57 | 382,056 | -0.19(-0.83%) |
May 05, 2006 | 22.20 | 22.79 | 22.00 | 22.75 | 577,108 | +0.66(+3.00%) |
May 04, 2006 | 22.40 | 22.59 | 21.72 | 22.09 | 574,135 | -0.28(-1.23%) |
May 03, 2006 | 22.04 | 22.37 | 21.72 | 22.37 | 512,855 | +0.48(+2.18%) |
May 02, 2006 | 21.78 | 22.14 | 21.41 | 21.89 | 594,963 | +0.24(+1.10%) |
May 01, 2006 | 21.44 | 22.31 | 21.41 | 21.65 | 883,586 | +0.37(+1.75%) |
Apr 28, 2006 | 21.04 | 21.60 | 20.86 | 21.28 | 648,005 | +0.33(+1.58%) |
Apr 27, 2006 | 20.48 | 21.24 | 20.47 | 20.95 | 805,424 | +0.36(+1.74%) |
Apr 26, 2006 | 20.69 | 21.14 | 20.57 | 20.59 | 537,876 | +0.05(+0.22%) |
Apr 25, 2006 | 20.69 | 20.69 | 20.18 | 20.54 | 425,389 | -0.01(-0.04%) |
Apr 24, 2006 | 20.78 | 20.88 | 20.49 | 20.55 | 629,075 | -0.13(-0.65%) |
Apr 21, 2006 | 21.20 | 21.25 | 20.59 | 20.69 | 667,393 | -0.27(-1.29%) |
Apr 20, 2006 | 20.80 | 21.18 | 20.68 | 20.96 | 523,338 | +0.15(+0.74%) |
Apr 19, 2006 | 20.36 | 21.01 | 20.19 | 20.80 | 1,114,830 | +0.45(+2.21%) |
Apr 18, 2006 | 19.57 | 20.72 | 19.25 | 20.35 | 2,225,422 | +2.15(+11.84%) |
Apr 17, 2006 | 18.56 | 18.74 | 17.93 | 18.20 | 640,172 | -0.29(-1.55%) |
Apr 13, 2006 | 18.68 | 18.68 | 18.06 | 18.49 | 544,423 | -0.20(-1.07%) |
Apr 12, 2006 | 18.11 | 18.68 | 18.01 | 18.68 | 291,585 | +0.57(+3.16%) |
Apr 11, 2006 | 18.56 | 18.67 | 17.92 | 18.11 | 277,648 | -0.47(-2.51%) |
Apr 10, 2006 | 18.53 | 18.60 | 18.32 | 18.58 | 285,516 | +0.14(+0.76%) |
Apr 07, 2006 | 18.79 | 18.79 | 18.26 | 18.44 | 129,204 | -0.19(-1.04%) |
Apr 06, 2006 | 18.64 | 18.86 | 18.59 | 18.63 | 172,628 | -0.10(-0.52%) |
Apr 05, 2006 | 18.65 | 18.81 | 18.56 | 18.73 | 246,470 | +0.19(+1.03%) |
Apr 04, 2006 | 18.30 | 18.65 | 17.87 | 18.54 | 497,537 | +0.61(+3.43%) |
Apr 03, 2006 | 18.12 | 18.54 | 17.90 | 17.92 | 402,357 | -0.14(-0.79%) |
Mar 31, 2006 | 18.28 | 18.45 | 18.02 | 18.07 | 261,539 | -0.07(-0.38%) |
Mar 30, 2006 | 18.23 | 18.42 | 17.94 | 18.14 | 136,067 | -0.08(-0.44%) |
Mar 29, 2006 | 18.00 | 18.29 | 17.88 | 18.21 | 255,393 | +0.22(+1.22%) |
Mar 28, 2006 | 18.27 | 18.38 | 17.94 | 18.00 | 115,818 | -0.34(-1.83%) |
Mar 27, 2006 | 18.27 | 18.48 | 18.02 | 18.33 | 126,153 | +0.06(+0.34%) |
Mar 24, 2006 | 18.16 | 18.32 | 18.04 | 18.27 | 133,382 | +0.19(+1.04%) |
Mar 23, 2006 | 18.06 | 18.12 | 17.87 | 18.08 | 247,746 | +0.02(+0.11%) |
Mar 22, 2006 | 17.62 | 18.11 | 17.44 | 18.06 | 171,138 | +0.32(+1.78%) |
Mar 21, 2006 | 17.73 | 18.03 | 17.61 | 17.75 | 435,116 | +0.00(+0.02%) |
Mar 20, 2006 | 17.96 | 18.00 | 17.67 | 17.74 | 315,038 | -0.21(-1.19%) |
Mar 17, 2006 | 18.21 | 18.25 | 17.91 | 17.96 | 686,070 | -0.21(-1.14%) |
Mar 16, 2006 | 18.21 | 18.37 | 17.99 | 18.16 | 218,273 | +0.01(+0.05%) |
Mar 15, 2006 | 17.93 | 18.20 | 17.85 | 18.16 | 251,481 | +0.31(+1.75%) |
Mar 14, 2006 | 17.69 | 18.04 | 17.55 | 17.84 | 235,956 | +0.08(+0.43%) |
Mar 13, 2006 | 17.85 | 17.90 | 17.69 | 17.77 | 494,758 | -0.04(-0.22%) |
Mar 10, 2006 | 17.32 | 17.81 | 17.20 | 17.81 | 261,265 | +0.56(+3.27%) |
Mar 09, 2006 | 17.15 | 17.34 | 16.96 | 17.24 | 223,815 | +0.20(+1.17%) |
Mar 08, 2006 | 17.01 | 17.14 | 16.82 | 17.04 | 266,764 | -0.02(-0.12%) |
Mar 07, 2006 | 17.36 | 17.55 | 17.03 | 17.06 | 593,898 | -0.20(-1.15%) |
Mar 06, 2006 | 17.54 | 17.65 | 17.14 | 17.26 | 326,835 | -0.30(-1.70%) |
Mar 03, 2006 | 17.72 | 17.91 | 17.53 | 17.56 | 323,749 | -0.30(-1.66%) |
Mar 02, 2006 | 17.68 | 17.91 | 17.66 | 17.86 | 309,285 | +0.03(+0.19%) |
Mar 01, 2006 | 17.59 | 17.86 | 17.54 | 17.82 | 218,210 | +0.23(+1.29%) |
Feb 28, 2006 | 17.75 | 17.77 | 17.44 | 17.59 | 326,273 | -0.16(-0.88%) |
Feb 27, 2006 | 17.64 | 18.16 | 17.60 | 17.75 | 750,713 | +0.07(+0.37%) |
Feb 24, 2006 | 17.35 | 17.69 | 17.28 | 17.69 | 378,626 | +0.32(+1.87%) |
Feb 23, 2006 | 17.39 | 17.43 | 17.22 | 17.36 | 353,669 | -0.02(-0.13%) |
Feb 22, 2006 | 17.42 | 17.61 | 17.17 | 17.38 | 385,528 | +0.03(+0.15%) |
Feb 21, 2006 | 17.64 | 17.74 | 17.11 | 17.36 | 303,459 | -0.20(-1.17%) |
Feb 17, 2006 | 17.61 | 17.63 | 17.32 | 17.56 | 313,144 | +0.06(+0.33%) |
Feb 16, 2006 | 17.61 | 17.77 | 17.35 | 17.51 | 475,813 | +0.07(+0.38%) |
Feb 15, 2006 | 17.06 | 17.57 | 17.06 | 17.44 | 698,243 | +0.24(+1.38%) |
Feb 14, 2006 | 16.95 | 17.46 | 16.86 | 17.20 | 715,547 | +0.31(+1.84%) |
Feb 13, 2006 | 16.74 | 16.91 | 16.47 | 16.89 | 649,914 | +0.30(+1.78%) |
Feb 10, 2006 | 16.18 | 16.60 | 16.04 | 16.60 | 737,957 | +0.32(+1.94%) |
Feb 09, 2006 | 16.59 | 16.69 | 16.15 | 16.28 | 913,902 | -0.35(-2.09%) |
Feb 08, 2006 | 16.92 | 16.92 | 16.40 | 16.63 | 772,272 | -0.15(-0.87%) |
Feb 07, 2006 | 16.65 | 17.46 | 16.56 | 16.77 | 1,019,607 | +0.41(+2.50%) |
Feb 06, 2006 | 15.80 | 16.47 | 15.61 | 16.36 | 637,923 | +0.74(+4.72%) |
Feb 03, 2006 | 15.59 | 15.98 | 15.59 | 15.63 | 801,552 | -0.03(-0.16%) |
Feb 02, 2006 | 16.22 | 16.22 | 15.61 | 15.65 | 338,737 | -0.46(-2.83%) |
Feb 01, 2006 | 16.16 | 16.31 | 15.97 | 16.11 | 322,867 | -0.19(-1.17%) |
Jan 31, 2006 | 16.39 | 16.45 | 16.09 | 16.30 | 782,277 | -0.12(-0.73%) |
Jan 30, 2006 | 16.49 | 16.49 | 16.32 | 16.42 | 286,380 | -0.07(-0.45%) |
Jan 27, 2006 | 16.55 | 16.64 | 16.36 | 16.49 | 213,497 | -0.06(-0.36%) |
Jan 26, 2006 | 15.96 | 16.60 | 15.94 | 16.55 | 291,535 | +0.61(+3.86%) |
Jan 25, 2006 | 16.05 | 16.07 | 15.70 | 15.94 | 359,745 | -0.01(-0.04%) |
Jan 24, 2006 | 15.49 | 16.09 | 15.49 | 15.94 | 360,894 | +0.45(+2.88%) |
Jan 23, 2006 | 15.58 | 15.72 | 15.45 | 15.49 | 368,723 | +0.02(+0.13%) |
Jan 20, 2006 | 15.87 | 15.87 | 15.44 | 15.47 | 234,617 | -0.27(-1.73%) |
Jan 19, 2006 | 15.77 | 15.92 | 15.69 | 15.75 | 371,960 | -0.05(-0.29%) |
Jan 18, 2006 | 15.92 | 16.31 | 15.76 | 15.79 | 396,481 | -0.29(-1.80%) |
Jan 17, 2006 | 15.98 | 16.27 | 15.94 | 16.08 | 302,190 | +0.03(+0.19%) |
Jan 13, 2006 | 16.04 | 16.24 | 16.01 | 16.05 | 214,815 | -0.24(-1.47%) |
Jan 12, 2006 | 16.11 | 16.32 | 16.01 | 16.29 | 240,718 | +0.07(+0.44%) |
Jan 11, 2006 | 16.19 | 16.23 | 16.01 | 16.22 | 273,459 | +0.00(+0.00%) |
Jan 10, 2006 | 15.89 | 16.25 | 15.65 | 16.22 | 371,331 | +0.18(+1.12%) |
Jan 09, 2006 | 16.15 | 16.34 | 16.01 | 16.04 | 330,149 | -0.16(-1.00%) |
Jan 06, 2006 | 16.22 | 16.33 | 15.91 | 16.20 | 180,028 | +0.04(+0.26%) |
Jan 05, 2006 | 16.15 | 16.22 | 15.92 | 16.16 | 184,741 | +0.13(+0.78%) |
Jan 04, 2006 | 16.00 | 16.23 | 15.81 | 16.04 | 389,046 | +0.13(+0.81%) |
Jan 03, 2006 | 15.74 | 16.05 | 15.19 | 15.91 | 584,343 | +0.18(+1.18%) |
Dec 30, 2005 | 15.82 | 15.82 | 15.47 | 15.72 | 421,938 | -0.09(-0.56%) |
Dec 29, 2005 | 15.82 | 16.10 | 15.61 | 15.81 | 268,166 | +0.09(+0.58%) |
Dec 28, 2005 | 15.84 | 15.84 | 15.51 | 15.72 | 236,852 | -0.12(-0.74%) |
Dec 27, 2005 | 16.23 | 16.34 | 15.77 | 15.84 | 230,527 | -0.38(-2.35%) |
Dec 23, 2005 | 16.22 | 16.22 | 16.16 | 16.22 | 80,041 | -0.00(-0.02%) |
Dec 22, 2005 | 16.33 | 16.36 | 16.13 | 16.22 | 678,663 | +0.00(+0.00%) |
Dec 21, 2005 | 16.38 | 16.45 | 16.16 | 16.22 | 240,953 | -0.00(-0.02%) |
Dec 20, 2005 | 16.06 | 16.57 | 16.06 | 16.22 | 739,707 | +0.15(+0.92%) |
Dec 19, 2005 | 16.20 | 16.27 | 16.02 | 16.08 | 290,316 | +0.02(+0.14%) |
Dec 16, 2005 | 16.33 | 16.46 | 16.05 | 16.05 | 631,510 | -0.16(-0.98%) |
Dec 15, 2005 | 16.47 | 16.52 | 15.81 | 16.21 | 559,853 | -0.13(-0.82%) |
Dec 14, 2005 | 16.43 | 16.55 | 16.29 | 16.35 | 428,671 | -0.02(-0.14%) |
Dec 13, 2005 | 16.10 | 16.49 | 16.10 | 16.37 | 343,959 | +0.17(+1.05%) |
Dec 12, 2005 | 16.27 | 16.36 | 16.04 | 16.20 | 558,486 | +0.04(+0.25%) |
Dec 09, 2005 | 16.25 | 16.27 | 16.08 | 16.16 | 462,913 | +0.05(+0.30%) |
Dec 08, 2005 | 16.12 | 16.50 | 16.00 | 16.11 | 467,421 | -0.09(-0.55%) |
Dec 07, 2005 | 16.37 | 16.43 | 16.08 | 16.20 | 701,304 | -0.06(-0.37%) |
Dec 06, 2005 | 16.14 | 16.47 | 16.10 | 16.26 | 771,812 | -0.79(-4.61%) |
Dec 05, 2005 | 16.93 | 17.55 | 16.90 | 17.04 | 585,735 | +0.18(+1.06%) |
Dec 02, 2005 | 16.93 | 16.99 | 16.73 | 16.86 | 382,066 | +0.01(+0.03%) |
Dec 01, 2005 | 16.66 | 17.01 | 16.35 | 16.86 | 583,518 | +0.51(+3.10%) |
Nov 30, 2005 | 16.19 | 16.48 | 15.94 | 16.35 | 460,136 | +0.15(+0.93%) |
Nov 29, 2005 | 16.39 | 16.48 | 16.12 | 16.20 | 321,037 | -0.01(-0.07%) |
Nov 28, 2005 | 16.65 | 16.82 | 16.19 | 16.21 | 457,617 | -0.56(-3.36%) |
Nov 25, 2005 | 17.20 | 17.20 | 16.76 | 16.78 | 78,568 | -0.17(-1.02%) |
Nov 23, 2005 | 17.09 | 17.15 | 16.85 | 16.95 | 216,112 | -0.04(-0.23%) |
Nov 22, 2005 | 17.06 | 17.32 | 16.90 | 16.99 | 376,778 | -0.20(-1.16%) |
Nov 21, 2005 | 16.50 | 17.28 | 16.40 | 17.19 | 1,105,619 | +0.78(+4.77%) |
Nov 18, 2005 | 16.24 | 16.48 | 16.15 | 16.41 | 411,079 | +0.17(+1.02%) |
Nov 17, 2005 | 16.17 | 16.38 | 16.06 | 16.24 | 744,584 | +0.10(+0.60%) |
Nov 16, 2005 | 16.35 | 16.56 | 16.10 | 16.14 | 283,098 | -0.10(-0.60%) |
Nov 15, 2005 | 16.40 | 16.82 | 16.24 | 16.24 | 631,665 | -0.27(-1.64%) |
Nov 14, 2005 | 16.64 | 16.73 | 16.31 | 16.51 | 451,467 | +0.04(+0.26%) |
Nov 11, 2005 | 16.47 | 16.52 | 16.33 | 16.47 | 399,388 | +0.08(+0.47%) |
Nov 10, 2005 | 16.37 | 16.45 | 15.98 | 16.39 | 510,178 | +0.01(+0.07%) |
Nov 09, 2005 | 15.98 | 16.56 | 15.98 | 16.38 | 194,250 | +0.32(+2.00%) |
Nov 08, 2005 | 15.94 | 16.13 | 15.80 | 16.06 | 506,270 | -0.46(-2.77%) |
Nov 07, 2005 | 16.54 | 16.55 | 16.38 | 16.52 | 198,608 | +0.06(+0.36%) |
Nov 04, 2005 | 16.26 | 16.46 | 16.01 | 16.46 | 214,846 | +0.03(+0.19%) |
Nov 03, 2005 | 16.76 | 16.89 | 16.29 | 16.43 | 333,122 | -0.11(-0.67%) |
Nov 02, 2005 | 15.85 | 16.75 | 15.84 | 16.54 | 436,472 | +0.58(+3.66%) |
Nov 01, 2005 | 15.79 | 16.00 | 15.46 | 15.95 | 413,008 | +0.20(+1.30%) |
Oct 31, 2005 | 15.91 | 16.13 | 15.65 | 15.75 | 467,759 | -0.02(-0.14%) |
Oct 28, 2005 | 15.56 | 15.86 | 15.38 | 15.77 | 413,637 | +0.28(+1.84%) |
Oct 27, 2005 | 15.75 | 15.86 | 15.47 | 15.49 | 352,657 | -0.20(-1.29%) |
Oct 26, 2005 | 15.92 | 16.01 | 15.52 | 15.69 | 267,471 | -0.18(-1.15%) |
Oct 25, 2005 | 15.94 | 15.94 | 15.45 | 15.87 | 323,865 | -0.07(-0.43%) |
Oct 24, 2005 | 15.29 | 15.94 | 15.27 | 15.94 | 577,944 | +0.90(+5.98%) |
Oct 21, 2005 | 14.91 | 15.37 | 14.80 | 15.04 | 289,986 | +0.06(+0.40%) |
Oct 20, 2005 | 15.16 | 15.16 | 14.82 | 14.98 | 440,875 | -0.10(-0.68%) |
Oct 19, 2005 | 14.56 | 15.16 | 14.34 | 15.08 | 326,234 | +0.40(+2.75%) |
Oct 18, 2005 | 14.94 | 14.95 | 14.66 | 14.68 | 520,913 | -0.22(-1.51%) |
Oct 17, 2005 | 14.81 | 15.01 | 14.60 | 14.90 | 342,276 | +0.06(+0.40%) |
Oct 14, 2005 | 14.63 | 14.98 | 14.46 | 14.84 | 472,432 | +0.22(+1.52%) |
Oct 13, 2005 | 14.94 | 15.01 | 14.32 | 14.62 | 816,069 | -0.32(-2.11%) |
Oct 12, 2005 | 15.08 | 15.30 | 14.75 | 14.94 | 418,171 | -0.15(-0.98%) |
Oct 11, 2005 | 15.92 | 15.94 | 15.00 | 15.08 | 450,940 | -0.28(-1.85%) |
Oct 10, 2005 | 15.57 | 15.57 | 15.00 | 15.37 | 473,128 | +0.04(+0.26%) |
Oct 07, 2005 | 15.25 | 15.63 | 15.22 | 15.33 | 224,739 | +0.25(+1.64%) |
Oct 06, 2005 | 15.58 | 15.77 | 14.75 | 15.08 | 488,956 | -0.55(-3.51%) |
Oct 05, 2005 | 16.24 | 16.24 | 15.59 | 15.63 | 305,378 | -0.60(-3.68%) |
Oct 04, 2005 | 16.47 | 16.54 | 16.15 | 16.23 | 168,984 | -0.13(-0.82%) |