Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 22.75 | 22.85 | 22.40 | 22.48 | 774,730 | -0.30(-1.32%) |
Sep 28, 2006 | 22.26 | 22.85 | 22.22 | 22.78 | 784,027 | +0.65(+2.94%) |
Sep 27, 2006 | 22.48 | 23.16 | 21.75 | 22.13 | 1,054,094 | -0.37(-1.64%) |
Sep 26, 2006 | 22.23 | 22.53 | 21.96 | 22.50 | 990,582 | +0.27(+1.21%) |
Sep 25, 2006 | 21.85 | 22.30 | 21.78 | 22.23 | 792,104 | +0.38(+1.74%) |
Sep 22, 2006 | 22.79 | 22.95 | 21.59 | 21.85 | 1,290,977 | -0.09(-0.41%) |
Sep 21, 2006 | 22.14 | 22.33 | 21.75 | 21.94 | 572,905 | -0.22(-0.99%) |
Sep 20, 2006 | 21.50 | 22.41 | 21.50 | 22.16 | 1,719,737 | +0.81(+3.79%) |
Sep 19, 2006 | 21.00 | 21.89 | 20.62 | 21.35 | 2,424,806 | +0.42(+2.01%) |
Sep 18, 2006 | 20.47 | 21.09 | 20.47 | 20.93 | 343,721 | +0.36(+1.75%) |
Sep 15, 2006 | 20.69 | 20.90 | 20.50 | 20.57 | 785,442 | +0.08(+0.39%) |
Sep 14, 2006 | 21.20 | 21.33 | 20.27 | 20.49 | 1,098,415 | -0.84(-3.94%) |
Sep 13, 2006 | 21.15 | 21.51 | 20.95 | 21.33 | 667,676 | +0.07(+0.33%) |
Sep 12, 2006 | 20.42 | 21.26 | 20.42 | 21.26 | 831,574 | +0.84(+4.11%) |
Sep 11, 2006 | 20.42 | 20.76 | 20.25 | 20.42 | 615,326 | -0.15(-0.73%) |
Sep 08, 2006 | 20.68 | 20.82 | 20.55 | 20.57 | 132,274 | -0.14(-0.68%) |
Sep 07, 2006 | 20.56 | 21.05 | 20.49 | 20.71 | 346,500 | +0.03(+0.15%) |
Sep 06, 2006 | 21.30 | 21.30 | 20.59 | 20.68 | 560,376 | -0.69(-3.23%) |
Sep 05, 2006 | 20.75 | 21.50 | 20.69 | 21.37 | 695,014 | +0.56(+2.69%) |
Sep 01, 2006 | 20.40 | 20.99 | 20.40 | 20.81 | 429,772 | +0.45(+2.21%) |
Aug 31, 2006 | 20.71 | 20.85 | 20.20 | 20.36 | 465,775 | -0.37(-1.78%) |
Aug 30, 2006 | 20.80 | 21.03 | 20.50 | 20.73 | 517,833 | -0.15(-0.72%) |
Aug 29, 2006 | 20.24 | 21.01 | 20.24 | 20.88 | 868,471 | +0.51(+2.50%) |
Aug 28, 2006 | 19.80 | 20.37 | 19.77 | 20.37 | 389,413 | +0.54(+2.72%) |
Aug 25, 2006 | 20.09 | 20.13 | 19.77 | 19.83 | 258,514 | -0.23(-1.15%) |
Aug 24, 2006 | 20.20 | 20.45 | 19.98 | 20.06 | 375,938 | -0.13(-0.64%) |
Aug 23, 2006 | 20.44 | 20.75 | 20.08 | 20.19 | 467,030 | -0.29(-1.42%) |
Aug 22, 2006 | 20.38 | 20.48 | 20.14 | 20.48 | 634,516 | +0.16(+0.79%) |
Aug 21, 2006 | 20.14 | 20.36 | 20.04 | 20.32 | 633,082 | +0.00(+0.00%) |
Aug 18, 2006 | 20.64 | 20.77 | 19.84 | 20.32 | 1,918,707 | -1.18(-5.49%) |
Aug 17, 2006 | 21.65 | 21.77 | 21.50 | 21.50 | 587,217 | -0.27(-1.24%) |
Aug 16, 2006 | 21.96 | 21.96 | 21.62 | 21.77 | 431,955 | -0.05(-0.23%) |
Aug 15, 2006 | 21.95 | 22.00 | 21.58 | 21.82 | 473,999 | -0.04(-0.18%) |
Aug 14, 2006 | 21.32 | 22.04 | 21.32 | 21.86 | 428,793 | +0.43(+2.01%) |
Aug 11, 2006 | 21.84 | 21.89 | 21.24 | 21.43 | 368,651 | -0.55(-2.50%) |
Aug 10, 2006 | 20.55 | 22.00 | 20.44 | 21.98 | 1,268,993 | +1.30(+6.29%) |
Aug 09, 2006 | 21.25 | 21.26 | 20.50 | 20.68 | 1,263,857 | -0.52(-2.45%) |
Aug 08, 2006 | 21.50 | 21.90 | 20.88 | 21.20 | 1,013,416 | -0.31(-1.44%) |
Aug 07, 2006 | 21.26 | 21.64 | 20.85 | 21.51 | 1,010,430 | +0.07(+0.33%) |
Aug 04, 2006 | 21.18 | 22.25 | 20.88 | 21.44 | 2,158,793 | -1.08(-4.80%) |
Aug 03, 2006 | 22.05 | 22.56 | 21.56 | 22.52 | 1,070,258 | +0.26(+1.17%) |
Aug 02, 2006 | 20.01 | 22.61 | 19.60 | 22.26 | 5,878,212 | +2.96(+15.34%) |
Aug 01, 2006 | 18.84 | 19.38 | 18.75 | 19.30 | 848,760 | +0.24(+1.26%) |
Jul 31, 2006 | 18.42 | 19.13 | 18.30 | 19.06 | 725,010 | +0.61(+3.31%) |
Jul 28, 2006 | 18.26 | 18.52 | 17.94 | 18.45 | 322,400 | +0.31(+1.71%) |
Jul 27, 2006 | 18.20 | 18.53 | 18.07 | 18.14 | 677,294 | +0.14(+0.78%) |
Jul 26, 2006 | 18.23 | 18.23 | 17.76 | 18.00 | 487,340 | -0.34(-1.85%) |
Jul 25, 2006 | 17.65 | 18.40 | 17.60 | 18.34 | 449,835 | +0.64(+3.62%) |
Jul 24, 2006 | 17.39 | 17.79 | 17.40 | 17.70 | 452,940 | +0.31(+1.78%) |
Jul 21, 2006 | 17.45 | 17.55 | 17.00 | 17.39 | 395,980 | -0.12(-0.69%) |
Jul 20, 2006 | 18.22 | 18.22 | 17.50 | 17.51 | 227,995 | -0.64(-3.53%) |
Jul 19, 2006 | 17.62 | 18.42 | 17.59 | 18.15 | 622,934 | +0.53(+3.01%) |
Jul 18, 2006 | 17.46 | 17.68 | 17.28 | 17.62 | 523,677 | +0.24(+1.38%) |
Jul 17, 2006 | 16.91 | 17.47 | 16.90 | 17.38 | 510,430 | +0.40(+2.36%) |
Jul 14, 2006 | 16.82 | 17.16 | 16.51 | 16.98 | 573,216 | +0.19(+1.13%) |
Jul 13, 2006 | 17.12 | 17.29 | 16.65 | 16.79 | 738,403 | -0.46(-2.67%) |
Jul 12, 2006 | 17.22 | 17.37 | 17.04 | 17.25 | 346,718 | +0.04(+0.23%) |
Jul 11, 2006 | 17.80 | 17.82 | 16.92 | 17.21 | 798,894 | -0.68(-3.80%) |
Jul 10, 2006 | 17.50 | 18.04 | 17.40 | 17.89 | 720,943 | +0.39(+2.23%) |
Jul 07, 2006 | 17.29 | 17.75 | 17.15 | 17.50 | 393,691 | +0.21(+1.21%) |
Jul 06, 2006 | 17.30 | 17.40 | 17.03 | 17.29 | 351,297 | +0.01(+0.06%) |
Jul 05, 2006 | 17.72 | 17.72 | 17.09 | 17.28 | 441,425 | -0.47(-2.65%) |
Jul 03, 2006 | 17.64 | 17.75 | 17.52 | 17.75 | 336,349 | +0.20(+1.14%) |
Jun 30, 2006 | 17.10 | 17.56 | 17.00 | 17.55 | 932,741 | +0.45(+2.63%) |
Jun 29, 2006 | 16.71 | 17.13 | 16.71 | 17.10 | 319,800 | +0.44(+2.64%) |
Jun 28, 2006 | 16.90 | 16.93 | 16.40 | 16.66 | 282,403 | -0.25(-1.48%) |
Jun 27, 2006 | 16.73 | 16.95 | 16.70 | 16.91 | 395,325 | +0.07(+0.42%) |
Jun 26, 2006 | 16.49 | 16.92 | 16.48 | 16.84 | 304,200 | +0.32(+1.94%) |
Jun 23, 2006 | 16.36 | 16.62 | 16.21 | 16.52 | 335,907 | +0.06(+0.36%) |
Jun 22, 2006 | 16.27 | 16.50 | 16.26 | 16.46 | 261,708 | +0.11(+0.67%) |
Jun 21, 2006 | 16.03 | 16.48 | 16.03 | 16.35 | 249,127 | +0.29(+1.81%) |
Jun 20, 2006 | 16.17 | 16.31 | 16.00 | 16.06 | 301,613 | -0.20(-1.23%) |
Jun 19, 2006 | 16.68 | 16.83 | 16.15 | 16.26 | 597,834 | -0.45(-2.69%) |
Jun 16, 2006 | 16.92 | 16.98 | 16.50 | 16.71 | 768,406 | -0.29(-1.71%) |
Jun 15, 2006 | 16.79 | 17.15 | 16.79 | 17.00 | 337,230 | +0.25(+1.49%) |
Jun 14, 2006 | 16.80 | 17.08 | 16.51 | 16.75 | 471,805 | +0.21(+1.27%) |
Jun 13, 2006 | 16.40 | 16.98 | 16.28 | 16.54 | 509,241 | +0.04(+0.24%) |
Jun 12, 2006 | 16.79 | 16.88 | 16.40 | 16.50 | 460,432 | -0.17(-1.02%) |
Jun 09, 2006 | 16.75 | 17.14 | 16.65 | 16.67 | 411,497 | +0.16(+0.97%) |
Jun 08, 2006 | 17.00 | 17.07 | 15.85 | 16.51 | 1,237,336 | -0.58(-3.39%) |
Jun 07, 2006 | 16.98 | 17.30 | 16.82 | 17.09 | 372,235 | +0.16(+0.95%) |
Jun 06, 2006 | 17.09 | 17.43 | 16.85 | 16.93 | 387,067 | -0.18(-1.05%) |
Jun 05, 2006 | 17.86 | 17.99 | 17.05 | 17.11 | 460,434 | -0.75(-4.20%) |
Jun 02, 2006 | 17.73 | 17.90 | 17.65 | 17.86 | 510,387 | +0.23(+1.30%) |
Jun 01, 2006 | 17.51 | 17.63 | 17.17 | 17.63 | 433,346 | +0.19(+1.09%) |
May 31, 2006 | 17.32 | 17.51 | 17.10 | 17.44 | 580,170 | +0.19(+1.10%) |
May 30, 2006 | 17.64 | 17.75 | 17.22 | 17.25 | 361,427 | -0.47(-2.65%) |
May 26, 2006 | 17.80 | 17.89 | 17.70 | 17.72 | 254,294 | -0.05(-0.28%) |
May 25, 2006 | 17.12 | 17.80 | 17.10 | 17.77 | 532,279 | +0.74(+4.35%) |
May 24, 2006 | 16.62 | 17.26 | 16.25 | 17.03 | 829,702 | +0.41(+2.47%) |
May 23, 2006 | 16.34 | 16.78 | 16.34 | 16.62 | 494,176 | +0.21(+1.28%) |
May 22, 2006 | 16.85 | 16.90 | 16.22 | 16.41 | 736,664 | -0.49(-2.90%) |
May 19, 2006 | 17.03 | 17.34 | 16.71 | 16.90 | 523,444 | -0.11(-0.65%) |
May 18, 2006 | 17.28 | 17.53 | 16.99 | 17.01 | 413,926 | -0.25(-1.45%) |
May 17, 2006 | 17.11 | 17.34 | 17.00 | 17.26 | 601,873 | +0.08(+0.47%) |
May 16, 2006 | 17.06 | 17.32 | 17.00 | 17.18 | 446,210 | +0.07(+0.41%) |
May 15, 2006 | 17.10 | 17.23 | 16.91 | 17.11 | 522,349 | -0.07(-0.41%) |
May 12, 2006 | 17.37 | 17.40 | 16.87 | 17.18 | 625,512 | -0.22(-1.26%) |
May 11, 2006 | 18.00 | 18.00 | 17.31 | 17.40 | 516,145 | -0.53(-2.96%) |
May 10, 2006 | 18.00 | 18.60 | 17.85 | 17.93 | 552,384 | -0.03(-0.17%) |
May 09, 2006 | 18.13 | 18.21 | 17.88 | 17.96 | 638,532 | -0.29(-1.59%) |
May 08, 2006 | 18.35 | 18.46 | 18.13 | 18.25 | 395,470 | -0.10(-0.54%) |
May 05, 2006 | 18.16 | 18.50 | 18.16 | 18.35 | 661,738 | +0.17(+0.94%) |
May 04, 2006 | 18.70 | 18.70 | 17.71 | 18.18 | 1,234,846 | -0.56(-2.99%) |
May 03, 2006 | 19.05 | 19.85 | 18.69 | 18.74 | 2,999,031 | +1.59(+9.27%) |
May 02, 2006 | 16.95 | 17.35 | 16.73 | 17.15 | 1,102,771 | +0.38(+2.27%) |
May 01, 2006 | 17.11 | 17.19 | 16.75 | 16.77 | 850,674 | -0.26(-1.53%) |
Apr 28, 2006 | 16.86 | 17.19 | 16.77 | 17.03 | 547,200 | +0.01(+0.06%) |
Apr 27, 2006 | 17.65 | 17.80 | 16.85 | 17.02 | 754,952 | -0.73(-4.11%) |
Apr 26, 2006 | 17.93 | 18.17 | 17.67 | 17.75 | 235,137 | -0.17(-0.95%) |
Apr 25, 2006 | 17.89 | 18.04 | 17.79 | 17.92 | 457,460 | +0.00(+0.00%) |
Apr 24, 2006 | 18.05 | 18.09 | 17.87 | 17.92 | 749,235 | -0.23(-1.27%) |
Apr 21, 2006 | 18.36 | 18.49 | 17.83 | 18.15 | 636,547 | -0.06(-0.33%) |
Apr 20, 2006 | 18.25 | 18.50 | 18.05 | 18.21 | 595,689 | -0.08(-0.44%) |
Apr 19, 2006 | 18.20 | 18.48 | 18.13 | 18.29 | 439,385 | +0.11(+0.61%) |
Apr 18, 2006 | 18.15 | 18.22 | 18.00 | 18.18 | 431,246 | +0.03(+0.17%) |
Apr 17, 2006 | 18.10 | 18.23 | 18.00 | 18.15 | 297,288 | +0.03(+0.17%) |
Apr 13, 2006 | 18.20 | 18.25 | 17.87 | 18.12 | 403,554 | -0.05(-0.28%) |
Apr 12, 2006 | 18.05 | 18.19 | 17.70 | 18.17 | 243,203 | +0.12(+0.66%) |
Apr 11, 2006 | 18.04 | 18.22 | 17.94 | 18.05 | 698,998 | -0.02(-0.11%) |
Apr 10, 2006 | 17.97 | 18.19 | 17.95 | 18.07 | 294,268 | +0.07(+0.39%) |
Apr 07, 2006 | 17.93 | 18.25 | 17.84 | 18.00 | 500,247 | +0.19(+1.07%) |
Apr 06, 2006 | 17.87 | 17.88 | 17.62 | 17.81 | 385,400 | -0.02(-0.11%) |
Apr 05, 2006 | 18.06 | 18.29 | 17.64 | 17.83 | 521,046 | -0.28(-1.55%) |
Apr 04, 2006 | 17.65 | 18.26 | 17.54 | 18.11 | 648,046 | +0.48(+2.72%) |
Apr 03, 2006 | 18.39 | 18.41 | 17.55 | 17.63 | 692,126 | -0.68(-3.71%) |
Mar 31, 2006 | 18.60 | 18.82 | 18.18 | 18.31 | 438,106 | -0.31(-1.66%) |
Mar 30, 2006 | 18.32 | 18.65 | 18.24 | 18.62 | 422,562 | +0.30(+1.64%) |
Mar 29, 2006 | 18.08 | 18.46 | 17.96 | 18.32 | 480,325 | +0.28(+1.55%) |
Mar 28, 2006 | 18.82 | 18.94 | 17.54 | 18.04 | 1,294,473 | -0.99(-5.20%) |
Mar 27, 2006 | 19.17 | 19.25 | 18.90 | 19.03 | 281,993 | -0.09(-0.47%) |
Mar 24, 2006 | 19.02 | 19.13 | 18.90 | 19.12 | 180,395 | +0.09(+0.47%) |
Mar 23, 2006 | 19.04 | 19.19 | 18.85 | 19.03 | 255,800 | +0.00(+0.00%) |
Mar 22, 2006 | 18.90 | 19.14 | 18.87 | 19.03 | 326,200 | +0.02(+0.11%) |
Mar 21, 2006 | 19.29 | 19.35 | 18.85 | 19.01 | 584,904 | -0.22(-1.14%) |
Mar 20, 2006 | 18.98 | 19.30 | 18.80 | 19.23 | 539,351 | +0.25(+1.32%) |
Mar 17, 2006 | 18.73 | 19.08 | 18.64 | 18.98 | 705,030 | +0.39(+2.10%) |
Mar 16, 2006 | 18.95 | 18.95 | 18.40 | 18.59 | 444,554 | -0.31(-1.64%) |
Mar 15, 2006 | 18.71 | 18.95 | 18.62 | 18.90 | 517,958 | +0.19(+1.02%) |
Mar 14, 2006 | 18.58 | 18.73 | 18.55 | 18.71 | 439,831 | -0.03(-0.16%) |
Mar 13, 2006 | 18.79 | 18.85 | 18.57 | 18.74 | 443,199 | +0.04(+0.21%) |
Mar 10, 2006 | 18.85 | 18.87 | 18.51 | 18.70 | 477,256 | -0.16(-0.85%) |
Mar 09, 2006 | 19.07 | 19.12 | 18.84 | 18.86 | 432,167 | -0.18(-0.95%) |
Mar 08, 2006 | 19.18 | 19.18 | 18.73 | 19.04 | 926,452 | -0.06(-0.31%) |
Mar 07, 2006 | 19.10 | 19.25 | 18.97 | 19.10 | 878,690 | -0.01(-0.05%) |
Mar 06, 2006 | 19.58 | 19.60 | 18.99 | 19.11 | 620,075 | -0.45(-2.30%) |
Mar 03, 2006 | 19.60 | 19.68 | 19.38 | 19.56 | 1,250,759 | -0.09(-0.46%) |
Mar 02, 2006 | 19.00 | 19.83 | 18.90 | 19.65 | 1,502,218 | +0.70(+3.69%) |
Mar 01, 2006 | 18.91 | 18.99 | 18.65 | 18.95 | 596,378 | +0.20(+1.07%) |
Feb 28, 2006 | 18.64 | 18.77 | 18.30 | 18.75 | 1,390,112 | +0.11(+0.59%) |
Feb 27, 2006 | 18.91 | 19.10 | 18.36 | 18.64 | 1,055,384 | -0.25(-1.32%) |
Feb 24, 2006 | 18.35 | 19.00 | 17.99 | 18.89 | 1,365,178 | +0.28(+1.50%) |
Feb 23, 2006 | 18.10 | 18.62 | 17.81 | 18.61 | 3,756,219 | +0.46(+2.53%) |
Feb 22, 2006 | 18.13 | 18.25 | 17.76 | 18.15 | 734,636 | +0.05(+0.28%) |
Feb 21, 2006 | 18.25 | 18.42 | 18.02 | 18.10 | 620,921 | -0.11(-0.60%) |
Feb 17, 2006 | 17.94 | 18.25 | 17.90 | 18.21 | 588,806 | +0.33(+1.85%) |
Feb 16, 2006 | 17.28 | 17.90 | 17.21 | 17.88 | 541,600 | +0.55(+3.17%) |
Feb 15, 2006 | 17.36 | 17.79 | 17.02 | 17.33 | 1,286,272 | -0.46(-2.59%) |
Feb 14, 2006 | 17.45 | 18.00 | 17.45 | 17.79 | 587,741 | +0.32(+1.83%) |
Feb 13, 2006 | 17.40 | 17.77 | 17.30 | 17.47 | 588,555 | +0.26(+1.51%) |
Feb 10, 2006 | 17.04 | 17.40 | 16.95 | 17.21 | 429,514 | +0.10(+0.58%) |
Feb 09, 2006 | 17.00 | 17.20 | 16.97 | 17.11 | 393,853 | +0.08(+0.47%) |
Feb 08, 2006 | 16.88 | 17.10 | 16.82 | 17.03 | 483,714 | +0.18(+1.07%) |
Feb 07, 2006 | 16.98 | 17.13 | 16.78 | 16.85 | 545,038 | -0.20(-1.17%) |
Feb 06, 2006 | 17.12 | 17.17 | 16.90 | 17.05 | 409,950 | -0.01(-0.06%) |
Feb 03, 2006 | 16.93 | 17.89 | 16.72 | 17.06 | 1,153,236 | -0.81(-4.53%) |
Feb 02, 2006 | 18.20 | 18.25 | 17.32 | 17.87 | 1,368,055 | -0.30(-1.65%) |
Feb 01, 2006 | 17.56 | 18.68 | 17.26 | 18.17 | 2,361,233 | +0.56(+3.18%) |
Jan 31, 2006 | 17.21 | 17.79 | 16.81 | 17.61 | 1,183,724 | +0.36(+2.09%) |
Jan 30, 2006 | 17.35 | 17.48 | 17.15 | 17.25 | 610,453 | -0.21(-1.20%) |
Jan 27, 2006 | 17.45 | 17.48 | 17.06 | 17.46 | 818,025 | +0.00(+0.00%) |
Jan 26, 2006 | 17.55 | 17.60 | 17.30 | 17.46 | 704,572 | -0.06(-0.34%) |
Jan 25, 2006 | 17.55 | 17.55 | 17.37 | 17.52 | 657,725 | +0.00(+0.00%) |
Jan 24, 2006 | 17.40 | 17.52 | 17.28 | 17.52 | 627,709 | +0.21(+1.21%) |
Jan 23, 2006 | 17.90 | 17.61 | 17.00 | 17.31 | 1,522,636 | +0.31(+1.82%) |
Jan 20, 2006 | 17.82 | 17.95 | 16.91 | 17.00 | 2,112,144 | -0.60(-3.41%) |
Jan 19, 2006 | 16.45 | 17.77 | 16.29 | 17.60 | 2,738,491 | +1.30(+7.98%) |
Jan 18, 2006 | 16.20 | 16.57 | 16.20 | 16.30 | 803,852 | -0.14(-0.85%) |
Jan 17, 2006 | 16.50 | 16.75 | 16.15 | 16.44 | 582,227 | -0.05(-0.30%) |
Jan 13, 2006 | 16.40 | 16.58 | 16.22 | 16.49 | 554,007 | +0.11(+0.67%) |
Jan 12, 2006 | 16.60 | 16.75 | 16.28 | 16.38 | 1,072,500 | -0.51(-3.02%) |
Jan 11, 2006 | 16.25 | 16.99 | 16.06 | 16.89 | 5,525,003 | +2.14(+14.51%) |
Jan 10, 2006 | 14.62 | 14.83 | 14.51 | 14.75 | 672,798 | +0.22(+1.51%) |
Jan 09, 2006 | 14.63 | 14.73 | 14.42 | 14.53 | 914,619 | -0.01(-0.07%) |
Jan 06, 2006 | 14.48 | 14.64 | 14.48 | 14.54 | 1,303,833 | +0.16(+1.11%) |
Jan 05, 2006 | 14.03 | 14.45 | 13.98 | 14.38 | 919,116 | +0.35(+2.49%) |
Jan 04, 2006 | 13.99 | 14.19 | 13.91 | 14.03 | 918,343 | +0.18(+1.30%) |
Jan 03, 2006 | 13.53 | 13.97 | 13.45 | 13.85 | 1,667,664 | +0.45(+3.36%) |
Dec 30, 2005 | 13.41 | 13.68 | 13.31 | 13.40 | 542,772 | -0.09(-0.67%) |
Dec 29, 2005 | 13.69 | 13.78 | 13.45 | 13.49 | 449,595 | -0.20(-1.46%) |
Dec 28, 2005 | 13.61 | 13.92 | 13.61 | 13.69 | 530,500 | +0.08(+0.59%) |
Dec 27, 2005 | 14.33 | 14.33 | 13.51 | 13.61 | 774,200 | -0.63(-4.42%) |
Dec 23, 2005 | 14.00 | 14.35 | 13.91 | 14.24 | 482,033 | +0.26(+1.86%) |
Dec 22, 2005 | 13.63 | 14.00 | 13.54 | 13.98 | 726,904 | +0.48(+3.56%) |
Dec 21, 2005 | 13.52 | 13.79 | 13.36 | 13.50 | 526,049 | -0.02(-0.15%) |
Dec 20, 2005 | 13.85 | 13.92 | 13.48 | 13.52 | 600,130 | -0.24(-1.74%) |
Dec 19, 2005 | 13.75 | 13.98 | 13.56 | 13.76 | 1,221,488 | +0.15(+1.10%) |
Dec 16, 2005 | 13.32 | 13.66 | 13.23 | 13.61 | 1,184,394 | +0.44(+3.34%) |
Dec 15, 2005 | 13.89 | 13.89 | 13.00 | 13.17 | 1,989,751 | -0.83(-5.93%) |
Dec 14, 2005 | 14.60 | 14.68 | 13.91 | 14.00 | 1,043,831 | -0.59(-4.04%) |
Dec 13, 2005 | 14.40 | 14.65 | 14.22 | 14.59 | 945,976 | +0.30(+2.10%) |
Dec 12, 2005 | 14.38 | 14.55 | 14.17 | 14.29 | 576,476 | -0.01(-0.07%) |
Dec 09, 2005 | 14.50 | 14.75 | 14.13 | 14.30 | 884,392 | -0.24(-1.65%) |
Dec 08, 2005 | 14.74 | 14.75 | 14.25 | 14.54 | 843,533 | +0.03(+0.21%) |
Dec 07, 2005 | 14.02 | 14.76 | 13.95 | 14.51 | 1,488,762 | +0.70(+5.07%) |
Dec 06, 2005 | 13.84 | 14.00 | 13.73 | 13.81 | 737,629 | +0.14(+1.02%) |
Dec 05, 2005 | 13.74 | 13.80 | 13.45 | 13.67 | 792,829 | +0.02(+0.15%) |
Dec 02, 2005 | 13.48 | 13.99 | 13.36 | 13.65 | 916,016 | +0.09(+0.66%) |
Dec 01, 2005 | 13.51 | 13.64 | 13.08 | 13.56 | 1,610,142 | +0.19(+1.42%) |
Nov 30, 2005 | 13.38 | 13.70 | 13.25 | 13.37 | 940,853 | -0.13(-0.96%) |
Nov 29, 2005 | 14.20 | 14.32 | 13.32 | 13.50 | 1,691,569 | -0.61(-4.32%) |
Nov 28, 2005 | 14.57 | 14.65 | 14.08 | 14.11 | 550,007 | -0.40(-2.76%) |
Nov 25, 2005 | 14.40 | 14.60 | 14.40 | 14.51 | 139,481 | +0.07(+0.48%) |
Nov 23, 2005 | 14.55 | 14.71 | 14.40 | 14.44 | 417,817 | -0.09(-0.62%) |
Nov 22, 2005 | 14.50 | 14.86 | 14.44 | 14.53 | 1,338,683 | +0.31(+2.18%) |
Nov 21, 2005 | 15.75 | 15.79 | 14.01 | 14.22 | 3,013,485 | -1.59(-10.06%) |
Nov 18, 2005 | 16.13 | 16.26 | 15.73 | 15.81 | 1,051,662 | -0.19(-1.19%) |
Nov 17, 2005 | 15.94 | 16.05 | 15.87 | 16.00 | 456,655 | +0.05(+0.31%) |
Nov 16, 2005 | 16.07 | 16.07 | 15.83 | 15.95 | 302,810 | +0.00(+0.00%) |
Nov 15, 2005 | 16.00 | 16.13 | 15.93 | 15.95 | 644,650 | -0.01(-0.06%) |
Nov 14, 2005 | 16.05 | 16.25 | 15.91 | 15.96 | 581,886 | -0.11(-0.68%) |
Nov 11, 2005 | 15.93 | 16.11 | 15.90 | 16.07 | 517,395 | +0.20(+1.26%) |
Nov 10, 2005 | 16.07 | 16.09 | 15.79 | 15.87 | 626,928 | -0.08(-0.50%) |
Nov 09, 2005 | 15.97 | 16.03 | 15.75 | 15.95 | 464,200 | +0.00(+0.00%) |
Nov 08, 2005 | 15.98 | 16.02 | 15.88 | 15.95 | 283,292 | -0.04(-0.25%) |
Nov 07, 2005 | 16.00 | 16.08 | 15.83 | 15.99 | 542,838 | -0.01(-0.06%) |
Nov 04, 2005 | 16.00 | 16.06 | 15.90 | 16.00 | 656,287 | +0.05(+0.31%) |
Nov 03, 2005 | 15.95 | 16.05 | 15.79 | 15.95 | 526,060 | +0.03(+0.19%) |
Nov 02, 2005 | 15.56 | 16.04 | 15.56 | 15.92 | 675,454 | +0.27(+1.73%) |
Nov 01, 2005 | 16.00 | 16.10 | 15.37 | 15.65 | 1,055,195 | -0.35(-2.19%) |
Oct 31, 2005 | 16.41 | 16.48 | 15.85 | 16.00 | 1,305,029 | -0.36(-2.20%) |
Oct 28, 2005 | 16.42 | 16.52 | 16.27 | 16.36 | 772,990 | +0.06(+0.37%) |
Oct 27, 2005 | 16.95 | 17.00 | 16.10 | 16.30 | 1,094,367 | -0.33(-1.98%) |
Oct 26, 2005 | 16.80 | 17.20 | 16.52 | 16.63 | 614,041 | -0.27(-1.60%) |
Oct 25, 2005 | 17.81 | 17.92 | 16.84 | 16.90 | 932,194 | -0.83(-4.68%) |
Oct 24, 2005 | 17.69 | 17.73 | 17.50 | 17.73 | 380,881 | +0.19(+1.08%) |
Oct 21, 2005 | 17.44 | 17.72 | 17.35 | 17.54 | 464,833 | +0.19(+1.10%) |
Oct 20, 2005 | 17.35 | 17.69 | 17.22 | 17.35 | 854,504 | -0.04(-0.23%) |
Oct 19, 2005 | 16.90 | 17.49 | 16.70 | 17.39 | 530,296 | +0.44(+2.60%) |
Oct 18, 2005 | 16.89 | 17.25 | 16.75 | 16.95 | 386,927 | +0.05(+0.30%) |
Oct 17, 2005 | 17.00 | 17.24 | 16.64 | 16.90 | 500,291 | -0.10(-0.59%) |
Oct 14, 2005 | 16.00 | 17.02 | 16.00 | 17.00 | 1,018,878 | +1.01(+6.32%) |
Oct 13, 2005 | 16.19 | 16.40 | 15.47 | 15.99 | 1,112,842 | -0.32(-1.96%) |
Oct 12, 2005 | 16.35 | 16.52 | 16.09 | 16.31 | 520,663 | -0.12(-0.73%) |
Oct 11, 2005 | 16.99 | 16.99 | 16.35 | 16.43 | 477,659 | -0.22(-1.32%) |
Oct 10, 2005 | 16.96 | 17.10 | 16.60 | 16.65 | 765,433 | -0.16(-0.95%) |
Oct 07, 2005 | 16.49 | 17.00 | 16.37 | 16.81 | 478,575 | +0.30(+1.82%) |
Oct 06, 2005 | 16.88 | 17.15 | 16.40 | 16.51 | 595,311 | -0.40(-2.37%) |
Oct 05, 2005 | 17.36 | 17.44 | 16.86 | 16.91 | 831,105 | -0.54(-3.09%) |
Oct 04, 2005 | 17.85 | 17.95 | 17.15 | 17.45 | 822,770 | -0.28(-1.58%) |