Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 16.71 | 16.74 | 16.51 | 16.54 | 1,045,591 | -0.13(-0.78%) |
Aug 30, 2006 | 16.64 | 16.71 | 16.59 | 16.67 | 952,007 | +0.04(+0.24%) |
Aug 29, 2006 | 16.64 | 16.66 | 16.44 | 16.63 | 1,524,573 | +0.02(+0.15%) |
Aug 28, 2006 | 16.22 | 16.61 | 16.19 | 16.61 | 2,662,047 | +0.29(+1.76%) |
Aug 25, 2006 | 16.25 | 16.37 | 16.19 | 16.32 | 1,223,402 | +0.07(+0.40%) |
Aug 24, 2006 | 16.26 | 16.31 | 16.00 | 16.25 | 3,568,964 | +0.01(+0.04%) |
Aug 23, 2006 | 16.66 | 16.71 | 16.23 | 16.25 | 3,148,686 | -0.45(-2.70%) |
Aug 22, 2006 | 16.73 | 16.79 | 16.58 | 16.70 | 1,852,969 | -0.14(-0.85%) |
Aug 21, 2006 | 16.79 | 16.85 | 16.73 | 16.84 | 928,186 | -0.09(-0.55%) |
Aug 18, 2006 | 16.85 | 16.94 | 16.68 | 16.94 | 1,569,663 | +0.10(+0.59%) |
Aug 17, 2006 | 16.91 | 17.01 | 16.75 | 16.84 | 1,601,142 | -0.04(-0.21%) |
Aug 16, 2006 | 16.76 | 16.88 | 16.69 | 16.87 | 2,361,727 | +0.26(+1.58%) |
Aug 15, 2006 | 16.46 | 16.64 | 16.40 | 16.61 | 1,530,528 | +0.38(+2.35%) |
Aug 14, 2006 | 16.56 | 16.56 | 16.20 | 16.23 | 1,482,034 | -0.18(-1.07%) |
Aug 11, 2006 | 16.48 | 16.49 | 16.34 | 16.41 | 777,600 | -0.10(-0.58%) |
Aug 10, 2006 | 16.30 | 16.50 | 15.99 | 16.50 | 1,876,790 | +0.06(+0.35%) |
Aug 09, 2006 | 16.69 | 16.81 | 16.37 | 16.44 | 1,925,284 | -0.09(-0.54%) |
Aug 08, 2006 | 16.71 | 16.81 | 16.51 | 16.53 | 1,727,055 | -0.07(-0.43%) |
Aug 07, 2006 | 16.66 | 16.69 | 16.54 | 16.60 | 1,824,043 | -0.16(-0.93%) |
Aug 04, 2006 | 16.72 | 17.05 | 16.61 | 16.76 | 2,001,853 | +0.16(+0.98%) |
Aug 03, 2006 | 16.46 | 16.67 | 16.32 | 16.60 | 1,991,644 | +0.13(+0.79%) |
Aug 02, 2006 | 16.40 | 16.59 | 16.37 | 16.47 | 2,616,106 | +0.25(+1.51%) |
Aug 01, 2006 | 16.32 | 16.32 | 16.05 | 16.22 | 5,632,924 | -0.23(-1.42%) |
Jul 31, 2006 | 16.51 | 16.51 | 16.37 | 16.45 | 1,730,458 | -0.18(-1.07%) |
Jul 28, 2006 | 16.36 | 16.66 | 16.35 | 16.63 | 1,359,524 | +0.30(+1.81%) |
Jul 27, 2006 | 16.57 | 16.59 | 16.25 | 16.34 | 2,337,055 | +0.10(+0.59%) |
Jul 26, 2006 | 16.14 | 16.34 | 16.05 | 16.24 | 1,486,288 | -0.09(-0.57%) |
Jul 25, 2006 | 16.15 | 16.34 | 15.99 | 16.33 | 2,344,712 | +0.14(+0.88%) |
Jul 24, 2006 | 15.94 | 16.19 | 15.77 | 16.19 | 2,333,652 | +0.63(+4.04%) |
Jul 21, 2006 | 15.78 | 15.82 | 15.52 | 15.56 | 2,307,278 | -0.17(-1.05%) |
Jul 20, 2006 | 16.24 | 16.29 | 15.73 | 15.73 | 3,459,215 | -0.45(-2.80%) |
Jul 19, 2006 | 15.45 | 16.23 | 15.45 | 16.18 | 4,412,925 | +0.85(+5.54%) |
Jul 18, 2006 | 15.20 | 15.38 | 15.01 | 15.33 | 1,861,476 | +0.23(+1.53%) |
Jul 17, 2006 | 15.27 | 15.31 | 15.05 | 15.10 | 2,358,324 | -0.20(-1.28%) |
Jul 14, 2006 | 15.42 | 15.61 | 15.13 | 15.30 | 2,451,908 | -0.02(-0.11%) |
Jul 13, 2006 | 15.67 | 15.72 | 15.28 | 15.32 | 3,197,179 | -0.58(-3.65%) |
Jul 12, 2006 | 16.15 | 16.18 | 15.87 | 15.90 | 1,695,577 | -0.29(-1.77%) |
Jul 11, 2006 | 15.92 | 16.19 | 15.74 | 16.18 | 1,932,941 | +0.14(+0.89%) |
Jul 10, 2006 | 16.21 | 16.38 | 15.94 | 16.04 | 1,086,428 | -0.05(-0.33%) |
Jul 07, 2006 | 16.34 | 16.42 | 16.06 | 16.09 | 1,909,970 | -0.32(-1.95%) |
Jul 06, 2006 | 16.38 | 16.45 | 16.24 | 16.41 | 2,343,861 | +0.36(+2.24%) |
Jul 05, 2006 | 16.35 | 16.68 | 15.98 | 16.05 | 3,445,603 | -0.60(-3.59%) |
Jul 03, 2006 | 16.34 | 16.66 | 16.34 | 16.65 | 5,834,555 | +0.58(+3.61%) |
Jun 30, 2006 | 16.02 | 16.72 | 15.88 | 16.07 | 3,134,223 | +0.22(+1.41%) |
Jun 29, 2006 | 15.07 | 15.85 | 15.04 | 15.85 | 3,300,973 | +0.95(+6.41%) |
Jun 28, 2006 | 14.76 | 14.91 | 14.64 | 14.89 | 1,100,040 | +0.25(+1.71%) |
Jun 27, 2006 | 15.06 | 15.15 | 14.60 | 14.64 | 2,654,391 | -0.31(-2.06%) |
Jun 26, 2006 | 15.04 | 15.07 | 14.92 | 14.95 | 1,020,919 | +0.01(+0.07%) |
Jun 23, 2006 | 14.73 | 15.05 | 14.55 | 14.94 | 1,550,947 | +0.11(+0.77%) |
Jun 22, 2006 | 14.84 | 14.88 | 14.60 | 14.83 | 2,728,407 | -0.02(-0.10%) |
Jun 21, 2006 | 14.32 | 14.86 | 14.31 | 14.84 | 2,261,336 | +0.58(+4.09%) |
Jun 20, 2006 | 14.18 | 14.46 | 14.12 | 14.26 | 1,434,392 | +0.19(+1.34%) |
Jun 19, 2006 | 14.64 | 14.65 | 14.07 | 14.07 | 2,411,922 | -0.46(-3.15%) |
Jun 16, 2006 | 14.63 | 14.63 | 14.22 | 14.53 | 3,200,583 | -0.14(-0.96%) |
Jun 15, 2006 | 13.86 | 14.67 | 13.86 | 14.67 | 4,303,176 | +1.03(+7.54%) |
Jun 14, 2006 | 13.37 | 13.75 | 13.24 | 13.64 | 6,104,248 | +0.27(+2.02%) |
Jun 13, 2006 | 13.40 | 13.87 | 13.19 | 13.37 | 7,182,169 | -0.45(-3.25%) |
Jun 12, 2006 | 14.47 | 14.52 | 13.75 | 13.82 | 4,840,009 | -0.63(-4.35%) |
Jun 09, 2006 | 14.83 | 14.94 | 14.44 | 14.45 | 2,481,685 | -0.30(-2.03%) |
Jun 08, 2006 | 14.77 | 14.81 | 14.07 | 14.74 | 6,575,573 | -0.07(-0.46%) |
Jun 07, 2006 | 15.11 | 15.37 | 14.78 | 14.81 | 3,137,626 | -0.50(-3.24%) |
Jun 06, 2006 | 15.29 | 15.36 | 14.94 | 15.31 | 5,289,214 | -0.19(-1.25%) |
Jun 05, 2006 | 16.02 | 16.07 | 15.41 | 15.50 | 2,786,259 | -0.53(-3.30%) |
Jun 02, 2006 | 16.27 | 16.33 | 15.77 | 16.03 | 2,497,850 | +0.13(+0.83%) |
Jun 01, 2006 | 15.45 | 15.90 | 14.76 | 15.90 | 2,823,693 | +0.47(+3.04%) |
May 31, 2006 | 15.49 | 15.72 | 15.24 | 15.43 | 3,597,040 | +0.12(+0.79%) |
May 30, 2006 | 16.10 | 16.21 | 15.31 | 15.31 | 3,808,880 | -0.95(-5.86%) |
May 26, 2006 | 16.22 | 16.30 | 15.99 | 16.26 | 2,947,905 | +0.40(+2.49%) |
May 25, 2006 | 15.14 | 15.87 | 15.14 | 15.87 | 3,824,194 | +0.84(+5.56%) |
May 24, 2006 | 15.40 | 15.41 | 14.61 | 15.03 | 5,462,770 | -0.31(-2.04%) |
May 23, 2006 | 15.64 | 16.17 | 15.34 | 15.34 | 3,440,499 | -0.26(-1.64%) |
May 22, 2006 | 15.90 | 15.90 | 15.15 | 15.60 | 10,058,610 | -0.79(-4.80%) |
May 19, 2006 | 16.55 | 16.61 | 16.05 | 16.39 | 3,730,610 | -0.01(-0.04%) |
May 18, 2006 | 16.63 | 16.80 | 16.35 | 16.39 | 6,503,257 | -0.21(-1.25%) |
May 17, 2006 | 17.24 | 17.32 | 16.49 | 16.60 | 3,757,834 | -0.80(-4.61%) |
May 16, 2006 | 17.26 | 17.58 | 17.16 | 17.40 | 2,079,272 | +0.22(+1.29%) |
May 15, 2006 | 17.22 | 17.48 | 16.99 | 17.18 | 6,496,451 | -0.61(-3.45%) |
May 12, 2006 | 18.04 | 18.13 | 17.58 | 17.80 | 4,395,909 | -0.64(-3.46%) |
May 11, 2006 | 18.88 | 18.89 | 18.27 | 18.43 | 2,286,009 | -0.52(-2.76%) |
May 10, 2006 | 19.01 | 19.14 | 18.81 | 18.96 | 2,346,413 | -0.09(-0.45%) |
May 09, 2006 | 18.84 | 19.04 | 18.77 | 19.04 | 1,508,408 | +0.24(+1.28%) |
May 08, 2006 | 18.66 | 18.80 | 18.58 | 18.80 | 1,243,820 | +0.18(+0.95%) |
May 05, 2006 | 18.48 | 18.68 | 18.48 | 18.62 | 2,498,700 | +0.26(+1.44%) |
May 04, 2006 | 18.30 | 18.41 | 18.28 | 18.36 | 969,022 | +0.09(+0.50%) |
May 03, 2006 | 18.38 | 18.38 | 18.08 | 18.27 | 1,490,542 | -0.08(-0.44%) |
May 02, 2006 | 17.99 | 18.35 | 17.95 | 18.35 | 4,531,181 | +0.40(+2.21%) |
May 01, 2006 | 17.99 | 18.15 | 17.93 | 17.95 | 880,543 | +0.12(+0.67%) |
Apr 28, 2006 | 17.63 | 17.87 | 17.62 | 17.83 | 642,328 | +0.37(+2.10%) |
Apr 27, 2006 | 17.63 | 17.74 | 17.27 | 17.47 | 1,155,340 | -0.26(-1.47%) |
Apr 26, 2006 | 17.63 | 17.84 | 17.62 | 17.73 | 940,947 | +0.21(+1.22%) |
Apr 25, 2006 | 17.68 | 17.69 | 17.44 | 17.51 | 795,466 | -0.10(-0.57%) |
Apr 24, 2006 | 17.63 | 17.63 | 17.45 | 17.61 | 974,978 | -0.09(-0.52%) |
Apr 21, 2006 | 17.51 | 17.83 | 17.50 | 17.70 | 1,475,228 | +0.29(+1.67%) |
Apr 20, 2006 | 17.94 | 17.94 | 17.31 | 17.41 | 1,242,118 | -0.11(-0.62%) |
Apr 19, 2006 | 17.40 | 17.54 | 17.32 | 17.52 | 1,251,477 | +0.19(+1.10%) |
Apr 18, 2006 | 17.06 | 17.41 | 17.04 | 17.33 | 2,040,988 | +0.44(+2.60%) |
Apr 17, 2006 | 16.78 | 16.92 | 16.77 | 16.89 | 1,005,605 | +0.25(+1.48%) |
Apr 13, 2006 | 16.64 | 16.74 | 16.47 | 16.65 | 667,851 | +0.00(+0.02%) |
Apr 12, 2006 | 16.71 | 16.75 | 16.57 | 16.64 | 1,270,194 | +0.04(+0.23%) |
Apr 11, 2006 | 16.87 | 16.92 | 16.57 | 16.61 | 3,545,143 | -0.17(-1.03%) |
Apr 10, 2006 | 16.80 | 16.91 | 16.69 | 16.78 | 1,474,378 | -0.05(-0.27%) |
Apr 07, 2006 | 17.20 | 17.20 | 16.76 | 16.82 | 1,999,300 | -0.32(-1.88%) |
Apr 06, 2006 | 17.20 | 17.29 | 17.03 | 17.15 | 1,158,743 | -0.01(-0.05%) |
Apr 05, 2006 | 17.13 | 17.16 | 16.92 | 17.16 | 1,144,280 | +0.14(+0.80%) |
Apr 04, 2006 | 17.03 | 17.10 | 16.93 | 17.02 | 1,061,756 | +0.12(+0.72%) |
Apr 03, 2006 | 16.66 | 16.98 | 16.65 | 16.90 | 1,520,319 | +0.41(+2.52%) |
Mar 31, 2006 | 16.56 | 16.56 | 16.37 | 16.48 | 1,455,661 | +0.00(+0.01%) |
Mar 30, 2006 | 16.56 | 16.66 | 16.34 | 16.48 | 3,125,715 | +0.18(+1.12%) |
Mar 29, 2006 | 16.06 | 16.31 | 16.03 | 16.30 | 3,417,528 | +0.30(+1.90%) |
Mar 28, 2006 | 16.22 | 16.35 | 15.99 | 15.99 | 3,306,928 | -0.49(-2.95%) |
Mar 27, 2006 | 16.48 | 16.54 | 16.38 | 16.48 | 2,351,518 | -0.14(-0.86%) |
Mar 24, 2006 | 16.56 | 16.69 | 16.47 | 16.62 | 1,824,893 | +0.18(+1.11%) |
Mar 23, 2006 | 16.80 | 16.83 | 16.41 | 16.44 | 1,867,432 | -0.21(-1.26%) |
Mar 22, 2006 | 16.46 | 16.66 | 16.31 | 16.65 | 1,351,867 | +0.12(+0.73%) |
Mar 21, 2006 | 16.90 | 16.90 | 16.48 | 16.53 | 1,453,108 | -0.38(-2.25%) |
Mar 20, 2006 | 16.98 | 17.06 | 16.84 | 16.91 | 761,435 | +0.05(+0.27%) |
Mar 17, 2006 | 17.01 | 17.01 | 16.84 | 16.86 | 1,580,723 | -0.09(-0.55%) |
Mar 16, 2006 | 17.04 | 17.11 | 16.83 | 16.96 | 1,246,372 | +0.03(+0.19%) |
Mar 15, 2006 | 16.75 | 16.93 | 16.71 | 16.92 | 1,696,428 | +0.35(+2.10%) |
Mar 14, 2006 | 16.23 | 16.59 | 16.21 | 16.58 | 1,155,340 | +0.38(+2.33%) |
Mar 13, 2006 | 16.21 | 16.36 | 16.16 | 16.20 | 1,904,865 | +0.12(+0.73%) |
Mar 10, 2006 | 15.84 | 16.16 | 15.79 | 16.08 | 1,993,345 | +0.23(+1.45%) |
Mar 09, 2006 | 16.22 | 16.36 | 15.78 | 15.85 | 1,790,863 | -0.19(-1.17%) |
Mar 08, 2006 | 16.04 | 16.10 | 15.70 | 16.04 | 4,458,015 | -0.23(-1.41%) |
Mar 07, 2006 | 16.66 | 16.66 | 16.01 | 16.27 | 4,616,258 | -0.59(-3.51%) |
Mar 06, 2006 | 17.32 | 17.34 | 16.80 | 16.86 | 1,340,807 | -0.41(-2.35%) |
Mar 03, 2006 | 17.04 | 17.32 | 16.96 | 17.27 | 1,825,744 | +0.00(+0.01%) |
Mar 02, 2006 | 17.25 | 17.33 | 17.13 | 17.26 | 1,356,121 | +0.00(+0.01%) |
Mar 01, 2006 | 16.81 | 17.27 | 16.81 | 17.26 | 4,233,413 | +0.48(+2.84%) |
Feb 28, 2006 | 17.01 | 16.92 | 16.62 | 16.78 | 2,090,332 | -0.23(-1.34%) |
Feb 27, 2006 | 17.17 | 17.17 | 16.93 | 17.01 | 1,836,804 | -0.06(-0.36%) |
Feb 24, 2006 | 17.04 | 17.11 | 17.01 | 17.07 | 1,105,145 | +0.10(+0.62%) |
Feb 23, 2006 | 16.97 | 17.00 | 16.76 | 16.97 | 932,439 | +0.09(+0.53%) |
Feb 22, 2006 | 16.79 | 16.94 | 16.74 | 16.88 | 976,679 | +0.12(+0.73%) |
Feb 21, 2006 | 16.90 | 17.08 | 16.73 | 16.76 | 1,738,966 | -0.07(-0.40%) |
Feb 17, 2006 | 16.87 | 16.90 | 16.76 | 16.82 | 1,235,312 | +0.00(+0.03%) |
Feb 16, 2006 | 16.46 | 16.83 | 16.38 | 16.82 | 1,538,185 | +0.51(+3.13%) |
Feb 15, 2006 | 16.16 | 16.37 | 16.11 | 16.31 | 1,355,270 | +0.22(+1.37%) |
Feb 14, 2006 | 15.86 | 16.14 | 15.72 | 16.09 | 1,678,562 | +0.21(+1.34%) |
Feb 13, 2006 | 16.13 | 16.13 | 15.82 | 15.88 | 2,342,159 | -0.34(-2.12%) |
Feb 10, 2006 | 16.43 | 16.50 | 16.10 | 16.22 | 1,235,312 | -0.00(-0.01%) |
Feb 09, 2006 | 16.27 | 16.42 | 16.22 | 16.22 | 1,593,485 | +0.08(+0.48%) |
Feb 08, 2006 | 16.14 | 16.37 | 16.04 | 16.14 | 2,262,187 | +0.06(+0.37%) |
Feb 07, 2006 | 16.39 | 16.45 | 16.07 | 16.08 | 1,504,154 | -0.55(-3.29%) |
Feb 06, 2006 | 16.66 | 16.67 | 16.49 | 16.63 | 1,491,393 | +0.32(+1.99%) |
Feb 03, 2006 | 16.33 | 16.46 | 15.99 | 16.31 | 3,089,132 | -0.20(-1.24%) |
Feb 02, 2006 | 16.91 | 16.91 | 16.38 | 16.51 | 1,971,225 | -0.38(-2.25%) |
Feb 01, 2006 | 16.93 | 16.97 | 16.82 | 16.89 | 3,835,254 | -0.07(-0.43%) |
Jan 31, 2006 | 16.77 | 16.99 | 16.64 | 16.97 | 1,225,954 | +0.17(+1.01%) |
Jan 30, 2006 | 16.74 | 16.82 | 16.65 | 16.80 | 1,858,924 | +0.08(+0.49%) |
Jan 27, 2006 | 17.04 | 17.06 | 16.67 | 16.71 | 2,633,121 | -0.09(-0.55%) |
Jan 26, 2006 | 16.48 | 16.81 | 16.40 | 16.81 | 3,225,255 | +0.55(+3.38%) |
Jan 25, 2006 | 16.50 | 16.59 | 16.26 | 16.26 | 1,805,326 | -0.07(-0.43%) |
Jan 24, 2006 | 16.21 | 16.36 | 16.14 | 16.33 | 1,360,375 | +0.39(+2.46%) |
Jan 23, 2006 | 15.82 | 15.98 | 15.73 | 15.94 | 1,926,135 | +0.21(+1.31%) |
Jan 20, 2006 | 16.04 | 16.07 | 15.72 | 15.73 | 2,561,657 | -0.10(-0.62%) |
Jan 19, 2006 | 15.72 | 15.89 | 15.69 | 15.83 | 5,410,023 | +0.42(+2.71%) |
Jan 18, 2006 | 15.21 | 15.44 | 15.21 | 15.41 | 2,554,000 | -0.19(-1.19%) |
Jan 17, 2006 | 15.94 | 15.95 | 15.54 | 15.60 | 2,087,780 | -0.31(-1.95%) |
Jan 13, 2006 | 15.86 | 15.91 | 15.80 | 15.91 | 1,242,969 | +0.03(+0.19%) |
Jan 12, 2006 | 16.07 | 16.07 | 15.81 | 15.88 | 1,765,340 | -0.03(-0.21%) |
Jan 11, 2006 | 15.72 | 15.91 | 15.71 | 15.91 | 988,590 | +0.27(+1.70%) |
Jan 10, 2006 | 15.62 | 15.66 | 15.46 | 15.64 | 1,579,873 | -0.13(-0.80%) |
Jan 09, 2006 | 15.69 | 15.82 | 15.61 | 15.77 | 2,063,108 | +0.18(+1.12%) |
Jan 06, 2006 | 15.53 | 15.62 | 15.46 | 15.60 | 2,060,556 | +0.28(+1.84%) |
Jan 05, 2006 | 15.42 | 15.43 | 15.28 | 15.31 | 1,963,568 | -0.08(-0.50%) |
Jan 04, 2006 | 15.22 | 15.40 | 15.15 | 15.39 | 4,942,952 | +0.39(+2.58%) |
Jan 03, 2006 | 14.68 | 15.01 | 14.65 | 15.00 | 2,367,682 | +0.56(+3.91%) |
Dec 30, 2005 | 14.41 | 14.44 | 14.31 | 14.44 | 804,824 | -0.04(-0.28%) |
Dec 29, 2005 | 14.27 | 14.52 | 14.26 | 14.48 | 621,910 | +0.22(+1.57%) |
Dec 28, 2005 | 14.34 | 14.36 | 14.16 | 14.26 | 1,071,965 | -0.14(-0.98%) |
Dec 27, 2005 | 14.55 | 14.60 | 14.33 | 14.40 | 953,709 | -0.14(-0.94%) |
Dec 23, 2005 | 14.51 | 14.58 | 14.45 | 14.54 | 1,397,809 | -0.22(-1.47%) |
Dec 22, 2005 | 14.80 | 14.82 | 14.69 | 14.75 | 691,673 | -0.02(-0.16%) |
Dec 21, 2005 | 14.66 | 14.83 | 14.63 | 14.77 | 1,138,325 | +0.28(+1.95%) |
Dec 20, 2005 | 14.32 | 14.49 | 14.31 | 14.49 | 1,051,547 | +0.19(+1.35%) |
Dec 19, 2005 | 14.49 | 14.58 | 14.26 | 14.30 | 3,205,687 | -0.33(-2.23%) |
Dec 16, 2005 | 14.76 | 14.77 | 14.55 | 14.63 | 1,384,196 | -0.15(-1.00%) |
Dec 15, 2005 | 14.83 | 14.84 | 14.70 | 14.77 | 604,894 | -0.14(-0.95%) |
Dec 14, 2005 | 14.95 | 14.95 | 14.84 | 14.92 | 1,244,671 | -0.06(-0.42%) |
Dec 13, 2005 | 14.78 | 15.03 | 14.78 | 14.98 | 1,239,566 | +0.18(+1.18%) |
Dec 12, 2005 | 14.93 | 14.93 | 14.75 | 14.80 | 1,098,339 | -0.01(-0.04%) |
Dec 09, 2005 | 14.76 | 14.82 | 14.61 | 14.81 | 900,961 | +0.05(+0.32%) |
Dec 08, 2005 | 14.99 | 14.99 | 14.71 | 14.76 | 2,673,107 | -0.22(-1.49%) |
Dec 07, 2005 | 15.36 | 15.36 | 14.89 | 14.99 | 1,973,777 | -0.39(-2.55%) |
Dec 06, 2005 | 15.30 | 15.38 | 15.24 | 15.38 | 1,670,905 | +0.25(+1.65%) |
Dec 05, 2005 | 15.09 | 15.13 | 14.95 | 15.13 | 1,669,203 | +0.03(+0.22%) |
Dec 02, 2005 | 15.05 | 15.12 | 14.98 | 15.10 | 2,049,496 | +0.16(+1.07%) |
Dec 01, 2005 | 14.68 | 14.94 | 14.65 | 14.94 | 3,230,359 | +0.48(+3.32%) |
Nov 30, 2005 | 14.46 | 14.52 | 14.40 | 14.46 | 1,128,966 | -0.06(-0.40%) |
Nov 29, 2005 | 14.58 | 14.68 | 14.51 | 14.52 | 793,765 | -0.04(-0.28%) |
Nov 28, 2005 | 14.82 | 14.82 | 14.52 | 14.56 | 1,890,402 | -0.12(-0.83%) |
Nov 25, 2005 | 14.59 | 14.69 | 14.58 | 14.68 | 1,311,030 | +0.14(+0.98%) |
Nov 23, 2005 | 14.57 | 14.69 | 14.49 | 14.54 | 962,216 | -0.00(-0.02%) |
Nov 22, 2005 | 14.18 | 14.54 | 14.12 | 14.54 | 927,335 | +0.10(+0.71%) |
Nov 21, 2005 | 14.32 | 14.44 | 14.27 | 14.44 | 2,094,586 | +0.20(+1.39%) |
Nov 18, 2005 | 14.33 | 14.33 | 14.19 | 14.24 | 1,881,044 | -0.11(-0.79%) |
Nov 17, 2005 | 14.30 | 14.37 | 14.12 | 14.35 | 919,678 | +0.28(+2.01%) |
Nov 16, 2005 | 13.99 | 14.07 | 13.91 | 14.07 | 812,481 | +0.16(+1.17%) |
Nov 15, 2005 | 13.97 | 14.04 | 13.88 | 13.91 | 450,906 | -0.01(-0.07%) |
Nov 14, 2005 | 13.83 | 13.96 | 13.83 | 13.92 | 612,551 | -0.06(-0.45%) |
Nov 11, 2005 | 13.93 | 14.00 | 13.91 | 13.98 | 706,136 | +0.06(+0.44%) |
Nov 10, 2005 | 13.89 | 13.95 | 13.76 | 13.92 | 885,647 | -0.02(-0.14%) |
Nov 09, 2005 | 13.98 | 14.02 | 13.89 | 13.94 | 877,990 | -0.01(-0.09%) |
Nov 08, 2005 | 13.75 | 13.98 | 13.75 | 13.95 | 952,007 | +0.06(+0.45%) |
Nov 07, 2005 | 13.97 | 13.97 | 13.79 | 13.89 | 1,905,716 | +0.06(+0.45%) |
Nov 04, 2005 | 13.90 | 13.90 | 13.65 | 13.83 | 2,094,586 | +0.02(+0.14%) |
Nov 03, 2005 | 13.63 | 14.09 | 13.63 | 13.81 | 2,301,323 | -0.07(-0.52%) |
Nov 02, 2005 | 13.72 | 13.91 | 13.68 | 13.88 | 1,822,341 | +0.21(+1.51%) |
Nov 01, 2005 | 13.71 | 13.76 | 13.60 | 13.67 | 4,087,081 | +0.12(+0.86%) |
Oct 31, 2005 | 13.39 | 13.61 | 13.38 | 13.56 | 2,052,899 | +0.34(+2.59%) |
Oct 28, 2005 | 13.00 | 13.22 | 13.00 | 13.22 | 495,146 | +0.27(+2.06%) |
Oct 27, 2005 | 13.20 | 13.23 | 12.86 | 12.95 | 1,640,277 | -0.29(-2.16%) |
Oct 26, 2005 | 13.16 | 13.31 | 13.16 | 13.24 | 1,510,961 | +0.10(+0.76%) |
Oct 25, 2005 | 13.18 | 13.37 | 13.06 | 13.14 | 993,695 | -0.02(-0.13%) |
Oct 24, 2005 | 12.94 | 13.18 | 12.91 | 13.15 | 1,131,519 | +0.36(+2.81%) |
Oct 21, 2005 | 12.63 | 12.79 | 12.54 | 12.79 | 962,216 | +0.30(+2.44%) |
Oct 20, 2005 | 13.14 | 13.14 | 12.47 | 12.49 | 2,150,737 | -0.57(-4.37%) |
Oct 19, 2005 | 12.76 | 13.08 | 12.62 | 13.06 | 1,544,140 | +0.08(+0.62%) |
Oct 18, 2005 | 13.33 | 13.33 | 12.98 | 12.98 | 861,826 | -0.24(-1.81%) |
Oct 17, 2005 | 12.98 | 13.25 | 12.98 | 13.22 | 1,071,114 | +0.24(+1.82%) |
Oct 14, 2005 | 13.36 | 13.36 | 12.64 | 12.98 | 1,603,694 | +0.10(+0.81%) |
Oct 13, 2005 | 13.08 | 13.10 | 12.72 | 12.88 | 3,539,188 | -0.18(-1.34%) |
Oct 12, 2005 | 13.54 | 13.54 | 12.96 | 13.05 | 3,278,853 | -0.51(-3.74%) |
Oct 11, 2005 | 13.63 | 13.63 | 13.53 | 13.56 | 1,435,242 | +0.14(+1.01%) |
Oct 10, 2005 | 13.55 | 13.57 | 13.40 | 13.42 | 1,830,849 | +0.11(+0.79%) |
Oct 07, 2005 | 12.98 | 13.42 | 12.96 | 13.32 | 2,337,905 | +0.46(+3.61%) |
Oct 06, 2005 | 13.26 | 13.34 | 12.74 | 12.85 | 5,286,662 | -0.62(-4.63%) |
Oct 05, 2005 | 13.81 | 13.86 | 13.48 | 13.48 | 2,999,802 | -0.49(-3.54%) |
Oct 04, 2005 | 14.35 | 14.37 | 13.97 | 13.97 | 1,248,074 | -0.32(-2.20%) |
Oct 03, 2005 | 13.92 | 14.31 | 13.92 | 14.29 | 1,752,578 | +0.14(+0.99%) |
Sep 30, 2005 | 14.02 | 14.15 | 13.99 | 14.15 | 1,379,092 | +0.12(+0.85%) |
Sep 29, 2005 | 13.69 | 14.06 | 13.39 | 14.03 | 1,552,648 | +0.10(+0.75%) |
Sep 28, 2005 | 13.84 | 13.99 | 13.84 | 13.92 | 936,693 | +0.23(+1.65%) |
Sep 27, 2005 | 13.80 | 13.81 | 13.63 | 13.70 | 1,064,308 | -0.11(-0.77%) |
Sep 26, 2005 | 13.74 | 13.85 | 13.63 | 13.80 | 1,065,159 | +0.05(+0.37%) |
Sep 23, 2005 | 13.75 | 13.76 | 13.60 | 13.75 | 999,650 | +0.10(+0.76%) |
Sep 22, 2005 | 13.70 | 13.71 | 13.47 | 13.65 | 1,120,459 | -0.03(-0.20%) |
Sep 21, 2005 | 13.36 | 13.74 | 13.36 | 13.68 | 2,882,396 | +0.33(+2.48%) |
Sep 20, 2005 | 13.45 | 13.49 | 13.31 | 13.34 | 1,002,202 | -0.02(-0.18%) |
Sep 19, 2005 | 13.32 | 13.38 | 13.31 | 13.37 | 876,289 | +0.08(+0.58%) |
Sep 16, 2005 | 13.27 | 13.31 | 13.20 | 13.29 | 739,315 | +0.21(+1.58%) |
Sep 15, 2005 | 13.05 | 13.13 | 13.02 | 13.08 | 687,419 | +0.20(+1.54%) |
Sep 14, 2005 | 12.88 | 12.90 | 12.83 | 12.88 | 557,251 | +0.08(+0.63%) |
Sep 13, 2005 | 12.98 | 12.98 | 12.80 | 12.80 | 741,868 | -0.21(-1.59%) |
Sep 12, 2005 | 13.06 | 13.09 | 12.97 | 13.01 | 969,873 | -0.05(-0.36%) |
Sep 09, 2005 | 12.91 | 13.10 | 12.88 | 13.06 | 842,258 | +0.18(+1.41%) |
Sep 08, 2005 | 12.91 | 12.92 | 12.86 | 12.88 | 573,416 | -0.06(-0.45%) |
Sep 07, 2005 | 12.88 | 12.94 | 12.80 | 12.93 | 1,104,294 | +0.04(+0.30%) |
Sep 06, 2005 | 12.81 | 12.90 | 12.74 | 12.90 | 1,218,297 | +0.27(+2.15%) |
Sep 02, 2005 | 12.51 | 12.63 | 12.47 | 12.62 | 597,237 | +0.23(+1.87%) |