Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 19.15 | 19.68 | 19.14 | 19.60 | 255,773 | +0.11(+0.57%) |
Jul 28, 2006 | 18.99 | 19.69 | 18.83 | 19.49 | 239,111 | +0.66(+3.52%) |
Jul 27, 2006 | 19.08 | 19.51 | 18.82 | 18.83 | 248,208 | -0.11(-0.57%) |
Jul 26, 2006 | 18.89 | 19.21 | 18.56 | 18.93 | 383,623 | -0.08(-0.43%) |
Jul 25, 2006 | 18.83 | 19.36 | 18.62 | 19.02 | 377,405 | +0.26(+1.38%) |
Jul 24, 2006 | 17.67 | 18.95 | 17.96 | 18.76 | 407,759 | +1.09(+6.14%) |
Jul 21, 2006 | 18.06 | 18.06 | 17.63 | 17.67 | 421,141 | -0.47(-2.57%) |
Jul 20, 2006 | 18.84 | 18.97 | 18.06 | 18.14 | 338,267 | -0.64(-3.42%) |
Jul 19, 2006 | 18.00 | 18.83 | 17.92 | 18.78 | 546,260 | +0.78(+4.31%) |
Jul 18, 2006 | 18.09 | 18.40 | 17.58 | 18.00 | 258,031 | -0.02(-0.10%) |
Jul 17, 2006 | 18.29 | 18.52 | 17.95 | 18.02 | 389,034 | -0.27(-1.46%) |
Jul 14, 2006 | 18.66 | 18.66 | 17.91 | 18.29 | 399,456 | -0.34(-1.85%) |
Jul 13, 2006 | 19.46 | 19.48 | 18.56 | 18.63 | 539,925 | -0.87(-4.48%) |
Jul 12, 2006 | 20.28 | 20.45 | 19.47 | 19.51 | 292,204 | -0.85(-4.19%) |
Jul 11, 2006 | 19.98 | 20.38 | 19.79 | 20.36 | 231,124 | +0.30(+1.50%) |
Jul 10, 2006 | 20.11 | 20.44 | 19.91 | 20.06 | 222,920 | +0.06(+0.28%) |
Jul 07, 2006 | 20.40 | 20.52 | 19.94 | 20.00 | 241,757 | -0.50(-2.44%) |
Jul 06, 2006 | 20.45 | 20.91 | 20.45 | 20.50 | 243,719 | +0.28(+1.38%) |
Jul 05, 2006 | 21.11 | 21.14 | 20.11 | 20.22 | 513,883 | -1.02(-4.79%) |
Jul 03, 2006 | 21.04 | 21.24 | 20.98 | 21.24 | 108,953 | +0.05(+0.24%) |
Jun 30, 2006 | 21.01 | 21.32 | 21.01 | 21.19 | 1,312,746 | +0.21(+0.99%) |
Jun 29, 2006 | 19.90 | 20.99 | 19.90 | 20.98 | 393,911 | +1.25(+6.33%) |
Jun 28, 2006 | 19.77 | 19.90 | 19.39 | 19.73 | 327,524 | +0.07(+0.35%) |
Jun 27, 2006 | 20.17 | 20.54 | 19.64 | 19.66 | 291,489 | -0.56(-2.77%) |
Jun 26, 2006 | 20.02 | 20.31 | 19.95 | 20.22 | 240,710 | +0.29(+1.47%) |
Jun 23, 2006 | 19.68 | 20.24 | 19.32 | 19.93 | 336,347 | +0.18(+0.92%) |
Jun 22, 2006 | 20.38 | 20.25 | 19.71 | 19.75 | 400,485 | -0.63(-3.09%) |
Jun 21, 2006 | 19.72 | 20.52 | 19.72 | 20.38 | 272,736 | +0.63(+3.19%) |
Jun 20, 2006 | 19.85 | 19.96 | 19.64 | 19.75 | 397,950 | -0.18(-0.89%) |
Jun 19, 2006 | 20.39 | 20.54 | 19.92 | 19.92 | 297,487 | -0.47(-2.32%) |
Jun 16, 2006 | 20.51 | 20.63 | 20.23 | 20.40 | 895,328 | -0.12(-0.61%) |
Jun 15, 2006 | 19.85 | 20.58 | 19.85 | 20.52 | 487,152 | +0.79(+4.02%) |
Jun 14, 2006 | 20.18 | 20.18 | 19.63 | 19.73 | 630,242 | -0.37(-1.86%) |
Jun 13, 2006 | 20.29 | 20.82 | 19.92 | 20.11 | 533,874 | -0.28(-1.35%) |
Jun 12, 2006 | 20.55 | 20.76 | 20.38 | 20.38 | 769,743 | -0.20(-0.96%) |
Jun 09, 2006 | 20.45 | 20.64 | 20.33 | 20.58 | 478,408 | +0.13(+0.65%) |
Jun 08, 2006 | 20.27 | 20.56 | 19.90 | 20.45 | 426,522 | +0.08(+0.40%) |
Jun 07, 2006 | 20.33 | 20.64 | 20.05 | 20.36 | 558,509 | +0.03(+0.17%) |
Jun 06, 2006 | 20.50 | 20.67 | 20.08 | 20.33 | 422,655 | -0.22(-1.05%) |
Jun 05, 2006 | 21.03 | 21.25 | 20.52 | 20.55 | 430,538 | -0.63(-2.97%) |
Jun 02, 2006 | 21.18 | 21.42 | 20.45 | 21.17 | 575,514 | +0.34(+1.63%) |
Jun 01, 2006 | 20.08 | 20.85 | 19.94 | 20.83 | 536,968 | +0.74(+3.67%) |
May 31, 2006 | 20.56 | 20.70 | 19.97 | 20.10 | 1,187,291 | -0.37(-1.83%) |
May 30, 2006 | 21.78 | 21.78 | 20.47 | 20.47 | 1,143,357 | -1.56(-7.10%) |
May 26, 2006 | 22.70 | 23.16 | 21.77 | 22.04 | 1,017,113 | -1.38(-5.89%) |
May 25, 2006 | 23.22 | 23.41 | 22.70 | 23.41 | 579,572 | +0.56(+2.47%) |
May 24, 2006 | 22.68 | 23.10 | 22.09 | 22.85 | 429,902 | +0.17(+0.74%) |
May 23, 2006 | 23.06 | 23.25 | 22.57 | 22.68 | 525,137 | -0.25(-1.07%) |
May 22, 2006 | 22.78 | 23.10 | 22.51 | 22.93 | 500,620 | -0.16(-0.67%) |
May 19, 2006 | 23.48 | 23.65 | 22.70 | 23.08 | 613,986 | -0.47(-2.01%) |
May 18, 2006 | 23.92 | 23.93 | 23.47 | 23.56 | 400,000 | -0.25(-1.07%) |
May 17, 2006 | 23.80 | 24.29 | 23.53 | 23.81 | 335,813 | -0.32(-1.32%) |
May 16, 2006 | 24.04 | 24.32 | 23.80 | 24.13 | 396,409 | +0.24(+1.01%) |
May 15, 2006 | 23.69 | 24.03 | 23.59 | 23.89 | 428,249 | +0.17(+0.71%) |
May 12, 2006 | 24.18 | 24.41 | 23.65 | 23.72 | 580,841 | -0.62(-2.57%) |
May 11, 2006 | 24.41 | 24.70 | 24.08 | 24.34 | 521,518 | -0.09(-0.37%) |
May 10, 2006 | 24.51 | 24.76 | 24.20 | 24.44 | 359,141 | -0.19(-0.79%) |
May 09, 2006 | 24.20 | 24.91 | 24.03 | 24.63 | 343,074 | +0.28(+1.15%) |
May 08, 2006 | 24.26 | 24.47 | 24.10 | 24.35 | 219,288 | -0.06(-0.25%) |
May 05, 2006 | 24.16 | 24.66 | 23.93 | 24.41 | 372,099 | +0.43(+1.80%) |
May 04, 2006 | 23.38 | 24.16 | 23.38 | 23.98 | 201,215 | +0.50(+2.13%) |
May 03, 2006 | 23.38 | 23.57 | 23.18 | 23.48 | 198,979 | +0.22(+0.94%) |
May 02, 2006 | 23.01 | 23.60 | 22.74 | 23.26 | 366,337 | +0.38(+1.68%) |
May 01, 2006 | 23.14 | 23.25 | 22.71 | 22.88 | 280,357 | -0.15(-0.65%) |
Apr 28, 2006 | 22.45 | 23.11 | 22.38 | 23.03 | 511,365 | +0.58(+2.59%) |
Apr 27, 2006 | 22.61 | 23.01 | 22.03 | 22.45 | 317,496 | -0.38(-1.68%) |
Apr 26, 2006 | 22.81 | 22.91 | 22.50 | 22.83 | 820,206 | +0.15(+0.66%) |
Apr 25, 2006 | 22.29 | 22.73 | 22.07 | 22.68 | 462,324 | +0.35(+1.58%) |
Apr 24, 2006 | 22.77 | 22.77 | 22.13 | 22.32 | 195,853 | -0.40(-1.76%) |
Apr 21, 2006 | 22.85 | 22.90 | 22.39 | 22.73 | 454,281 | +0.03(+0.11%) |
Apr 20, 2006 | 22.64 | 22.82 | 22.34 | 22.70 | 511,400 | +0.07(+0.30%) |
Apr 19, 2006 | 22.12 | 22.67 | 22.08 | 22.63 | 615,688 | +0.40(+1.80%) |
Apr 18, 2006 | 21.31 | 22.23 | 21.39 | 22.23 | 314,416 | +0.92(+4.33%) |
Apr 17, 2006 | 21.21 | 21.36 | 21.05 | 21.31 | 276,246 | +0.19(+0.92%) |
Apr 13, 2006 | 21.19 | 21.42 | 20.98 | 21.11 | 276,118 | -0.03(-0.12%) |
Apr 12, 2006 | 21.15 | 21.20 | 20.80 | 21.14 | 247,303 | -0.01(-0.04%) |
Apr 11, 2006 | 21.05 | 21.25 | 20.92 | 21.15 | 355,383 | +0.09(+0.45%) |
Apr 10, 2006 | 21.30 | 21.30 | 20.89 | 21.05 | 543,231 | -0.13(-0.63%) |
Apr 07, 2006 | 21.50 | 21.66 | 20.95 | 21.19 | 210,291 | -0.16(-0.73%) |
Apr 06, 2006 | 21.35 | 21.44 | 21.03 | 21.34 | 284,916 | -0.16(-0.72%) |
Apr 05, 2006 | 20.98 | 21.53 | 20.93 | 21.50 | 576,898 | +0.41(+1.94%) |
Apr 04, 2006 | 21.06 | 21.22 | 20.91 | 21.09 | 763,134 | -0.08(-0.37%) |
Apr 03, 2006 | 21.48 | 21.48 | 21.10 | 21.17 | 201,071 | -0.31(-1.46%) |
Mar 31, 2006 | 21.37 | 21.53 | 21.18 | 21.48 | 359,931 | +0.10(+0.46%) |
Mar 30, 2006 | 21.14 | 21.44 | 20.95 | 21.38 | 285,624 | +0.16(+0.77%) |
Mar 29, 2006 | 20.80 | 21.23 | 20.61 | 21.22 | 663,774 | +0.55(+2.65%) |
Mar 28, 2006 | 20.80 | 20.81 | 20.48 | 20.67 | 362,588 | -0.06(-0.27%) |
Mar 27, 2006 | 20.76 | 20.83 | 20.52 | 20.73 | 171,046 | -0.11(-0.52%) |
Mar 24, 2006 | 20.81 | 20.85 | 20.64 | 20.83 | 257,683 | +0.06(+0.27%) |
Mar 23, 2006 | 20.71 | 20.80 | 20.48 | 20.78 | 229,568 | +0.10(+0.48%) |
Mar 22, 2006 | 20.44 | 20.81 | 20.33 | 20.68 | 501,152 | +0.27(+1.33%) |
Mar 21, 2006 | 20.88 | 21.04 | 20.41 | 20.41 | 300,524 | -0.58(-2.75%) |
Mar 20, 2006 | 20.89 | 21.01 | 20.74 | 20.98 | 230,269 | -0.00(-0.02%) |
Mar 17, 2006 | 21.02 | 21.04 | 20.71 | 20.99 | 880,681 | -0.04(-0.18%) |
Mar 16, 2006 | 20.90 | 21.10 | 20.73 | 21.03 | 398,275 | +0.28(+1.37%) |
Mar 15, 2006 | 20.78 | 20.79 | 20.57 | 20.74 | 316,436 | +0.03(+0.13%) |
Mar 14, 2006 | 20.35 | 20.72 | 20.20 | 20.72 | 382,200 | +0.28(+1.39%) |
Mar 13, 2006 | 20.46 | 20.49 | 20.35 | 20.43 | 341,078 | -0.07(-0.36%) |
Mar 10, 2006 | 20.36 | 20.54 | 20.17 | 20.51 | 298,045 | +0.11(+0.53%) |
Mar 09, 2006 | 20.60 | 20.77 | 20.19 | 20.40 | 311,201 | -0.20(-0.98%) |
Mar 08, 2006 | 20.56 | 20.89 | 20.46 | 20.60 | 366,878 | -0.06(-0.29%) |
Mar 07, 2006 | 21.08 | 21.18 | 20.62 | 20.66 | 264,099 | -0.59(-2.78%) |
Mar 06, 2006 | 21.10 | 21.43 | 20.96 | 21.25 | 358,211 | +0.10(+0.47%) |
Mar 03, 2006 | 21.51 | 21.51 | 20.98 | 21.15 | 338,058 | -0.39(-1.80%) |
Mar 02, 2006 | 21.34 | 21.65 | 21.14 | 21.54 | 474,318 | +0.09(+0.40%) |
Mar 01, 2006 | 21.45 | 21.62 | 21.18 | 21.45 | 443,882 | -0.05(-0.24%) |
Feb 28, 2006 | 20.35 | 22.37 | 20.37 | 21.51 | 1,513,128 | +1.16(+5.70%) |
Feb 27, 2006 | 20.14 | 20.44 | 19.98 | 20.35 | 270,206 | +0.14(+0.68%) |
Feb 24, 2006 | 20.04 | 20.30 | 19.93 | 20.21 | 320,052 | +0.07(+0.34%) |
Feb 23, 2006 | 20.11 | 20.30 | 20.04 | 20.14 | 145,211 | -0.13(-0.66%) |
Feb 22, 2006 | 20.03 | 20.27 | 19.70 | 20.27 | 262,151 | +0.38(+1.93%) |
Feb 21, 2006 | 20.03 | 20.11 | 19.58 | 19.89 | 190,932 | -0.09(-0.47%) |
Feb 17, 2006 | 20.20 | 20.20 | 19.88 | 19.99 | 276,571 | -0.13(-0.64%) |
Feb 16, 2006 | 19.78 | 20.18 | 19.74 | 20.11 | 307,329 | +0.29(+1.46%) |
Feb 15, 2006 | 19.65 | 19.84 | 19.31 | 19.83 | 260,213 | +0.09(+0.46%) |
Feb 14, 2006 | 19.69 | 19.95 | 19.57 | 19.74 | 344,708 | -0.14(-0.72%) |
Feb 13, 2006 | 19.70 | 19.92 | 19.61 | 19.88 | 227,941 | +0.03(+0.17%) |
Feb 10, 2006 | 19.61 | 19.95 | 19.34 | 19.84 | 184,706 | +0.29(+1.50%) |
Feb 09, 2006 | 19.74 | 19.88 | 19.52 | 19.55 | 227,080 | -0.17(-0.85%) |
Feb 08, 2006 | 19.22 | 19.74 | 19.14 | 19.72 | 268,115 | +0.50(+2.62%) |
Feb 07, 2006 | 19.27 | 19.74 | 19.06 | 19.21 | 280,380 | -0.16(-0.80%) |
Feb 06, 2006 | 18.80 | 19.52 | 18.71 | 19.37 | 272,144 | +0.55(+2.91%) |
Feb 03, 2006 | 18.97 | 19.11 | 18.79 | 18.82 | 314,883 | -0.23(-1.22%) |
Feb 02, 2006 | 19.22 | 19.52 | 18.88 | 19.05 | 318,095 | -0.30(-1.54%) |
Feb 01, 2006 | 19.50 | 19.51 | 19.03 | 19.35 | 389,201 | -0.22(-1.10%) |
Jan 31, 2006 | 19.46 | 19.82 | 19.14 | 19.57 | 345,764 | +0.02(+0.11%) |
Jan 30, 2006 | 19.64 | 19.77 | 19.32 | 19.55 | 420,895 | -0.16(-0.83%) |
Jan 27, 2006 | 19.83 | 20.23 | 19.58 | 19.71 | 338,343 | -0.12(-0.59%) |
Jan 26, 2006 | 19.28 | 19.85 | 19.06 | 19.83 | 417,750 | +0.81(+4.28%) |
Jan 25, 2006 | 19.39 | 19.49 | 18.65 | 19.01 | 643,067 | -0.33(-1.72%) |
Jan 24, 2006 | 18.94 | 19.39 | 18.88 | 19.34 | 396,831 | +0.45(+2.37%) |
Jan 23, 2006 | 18.60 | 19.01 | 18.60 | 18.90 | 194,316 | +0.24(+1.29%) |
Jan 20, 2006 | 18.89 | 18.93 | 18.52 | 18.65 | 528,723 | -0.16(-0.85%) |
Jan 19, 2006 | 18.83 | 19.02 | 18.63 | 18.81 | 504,431 | +0.24(+1.30%) |
Jan 18, 2006 | 18.62 | 18.90 | 18.48 | 18.57 | 355,885 | -0.23(-1.24%) |
Jan 17, 2006 | 19.03 | 19.18 | 18.69 | 18.80 | 218,250 | -0.41(-2.13%) |
Jan 13, 2006 | 19.27 | 19.43 | 18.97 | 19.21 | 255,777 | +0.03(+0.18%) |
Jan 12, 2006 | 19.34 | 19.55 | 19.08 | 19.18 | 482,118 | -0.31(-1.57%) |
Jan 11, 2006 | 19.49 | 19.64 | 19.15 | 19.49 | 546,420 | -0.12(-0.62%) |
Jan 10, 2006 | 19.58 | 19.95 | 19.32 | 19.61 | 595,790 | +0.21(+1.07%) |
Jan 09, 2006 | 19.26 | 19.96 | 18.96 | 19.40 | 930,155 | +0.62(+3.28%) |
Jan 06, 2006 | 18.42 | 18.80 | 18.23 | 18.78 | 529,454 | +0.44(+2.37%) |
Jan 05, 2006 | 18.23 | 18.43 | 18.12 | 18.35 | 537,653 | +0.12(+0.64%) |
Jan 04, 2006 | 17.70 | 18.25 | 17.60 | 18.23 | 475,839 | +0.57(+3.24%) |
Jan 03, 2006 | 17.45 | 17.71 | 17.06 | 17.66 | 407,931 | +0.21(+1.18%) |
Dec 30, 2005 | 17.64 | 17.80 | 17.40 | 17.45 | 306,433 | -0.35(-1.96%) |
Dec 29, 2005 | 17.84 | 18.04 | 17.77 | 17.80 | 201,981 | -0.15(-0.82%) |
Dec 28, 2005 | 17.67 | 18.02 | 17.55 | 17.95 | 173,163 | +0.41(+2.33%) |
Dec 27, 2005 | 18.09 | 18.09 | 17.53 | 17.54 | 249,995 | -0.55(-3.03%) |
Dec 23, 2005 | 18.05 | 18.15 | 17.94 | 18.09 | 192,106 | +0.06(+0.36%) |
Dec 22, 2005 | 18.02 | 18.18 | 17.76 | 18.02 | 396,771 | -0.07(-0.40%) |
Dec 21, 2005 | 17.67 | 18.24 | 17.67 | 18.09 | 465,377 | +0.42(+2.36%) |
Dec 20, 2005 | 17.64 | 18.09 | 17.52 | 17.68 | 655,492 | +0.04(+0.22%) |
Dec 19, 2005 | 18.04 | 18.04 | 17.56 | 17.64 | 699,758 | -0.40(-2.22%) |
Dec 16, 2005 | 18.18 | 18.19 | 17.21 | 18.04 | 1,723,928 | -0.05(-0.26%) |
Dec 15, 2005 | 18.27 | 18.55 | 17.90 | 18.09 | 926,678 | -0.36(-1.96%) |
Dec 14, 2005 | 17.74 | 19.75 | 17.33 | 18.45 | 3,402,223 | +1.54(+9.10%) |
Dec 13, 2005 | 16.71 | 16.95 | 16.56 | 16.91 | 535,657 | +0.27(+1.63%) |
Dec 12, 2005 | 16.79 | 16.82 | 16.41 | 16.64 | 295,605 | -0.11(-0.67%) |
Dec 09, 2005 | 16.56 | 16.78 | 16.43 | 16.75 | 308,759 | +0.23(+1.41%) |
Dec 08, 2005 | 16.66 | 16.74 | 16.16 | 16.52 | 352,127 | +0.01(+0.05%) |
Dec 07, 2005 | 16.64 | 16.80 | 16.37 | 16.51 | 284,382 | -0.26(-1.54%) |
Dec 06, 2005 | 17.05 | 17.28 | 16.75 | 16.77 | 329,365 | -0.24(-1.42%) |
Dec 05, 2005 | 17.00 | 17.09 | 16.56 | 17.01 | 424,760 | -0.08(-0.48%) |
Dec 02, 2005 | 17.12 | 17.15 | 16.99 | 17.09 | 269,563 | -0.09(-0.50%) |
Dec 01, 2005 | 17.17 | 17.28 | 16.95 | 17.18 | 372,969 | +0.02(+0.13%) |
Nov 30, 2005 | 17.20 | 17.20 | 16.99 | 17.15 | 416,387 | +0.05(+0.28%) |
Nov 29, 2005 | 16.81 | 17.18 | 16.78 | 17.11 | 338,185 | +0.37(+2.24%) |
Nov 28, 2005 | 16.95 | 16.95 | 16.50 | 16.73 | 218,264 | -0.39(-2.26%) |
Nov 25, 2005 | 17.09 | 17.12 | 17.00 | 17.12 | 107,156 | +0.03(+0.18%) |
Nov 23, 2005 | 17.02 | 17.14 | 16.86 | 17.09 | 262,706 | -0.03(-0.20%) |
Nov 22, 2005 | 16.91 | 17.18 | 16.91 | 17.12 | 257,739 | +0.12(+0.68%) |
Nov 21, 2005 | 16.93 | 17.05 | 16.68 | 17.01 | 344,353 | +0.00(+0.00%) |
Nov 18, 2005 | 17.11 | 17.12 | 16.86 | 17.01 | 192,427 | +0.04(+0.23%) |
Nov 17, 2005 | 16.66 | 17.06 | 16.66 | 16.97 | 301,236 | +0.36(+2.18%) |
Nov 16, 2005 | 16.72 | 16.74 | 16.47 | 16.61 | 143,994 | -0.09(-0.52%) |
Nov 15, 2005 | 16.80 | 16.99 | 16.58 | 16.69 | 251,943 | -0.15(-0.87%) |
Nov 14, 2005 | 17.20 | 17.20 | 16.39 | 16.84 | 264,633 | -0.36(-2.08%) |
Nov 11, 2005 | 17.11 | 17.23 | 17.09 | 17.20 | 139,714 | +0.03(+0.20%) |
Nov 10, 2005 | 16.98 | 17.19 | 16.40 | 17.16 | 163,054 | +0.19(+1.09%) |
Nov 09, 2005 | 16.78 | 17.01 | 16.58 | 16.98 | 267,899 | +0.22(+1.31%) |
Nov 08, 2005 | 16.73 | 16.80 | 16.51 | 16.76 | 200,762 | -0.10(-0.59%) |
Nov 07, 2005 | 16.70 | 16.97 | 16.46 | 16.86 | 273,553 | +0.21(+1.27%) |
Nov 04, 2005 | 16.72 | 16.72 | 16.31 | 16.65 | 190,449 | -0.07(-0.41%) |
Nov 03, 2005 | 16.75 | 16.91 | 16.61 | 16.72 | 200,611 | +0.00(+0.03%) |
Nov 02, 2005 | 16.33 | 16.71 | 16.26 | 16.71 | 266,838 | +0.47(+2.86%) |
Nov 01, 2005 | 15.94 | 16.30 | 15.83 | 16.25 | 154,475 | +0.23(+1.45%) |
Oct 31, 2005 | 16.02 | 16.25 | 15.73 | 16.01 | 404,932 | -0.06(-0.40%) |
Oct 28, 2005 | 15.36 | 16.24 | 15.36 | 16.08 | 554,732 | +0.78(+5.13%) |
Oct 27, 2005 | 15.52 | 15.61 | 15.10 | 15.29 | 423,008 | -0.27(-1.74%) |
Oct 26, 2005 | 15.41 | 15.72 | 15.35 | 15.57 | 154,830 | +0.06(+0.39%) |
Oct 25, 2005 | 15.57 | 15.89 | 15.29 | 15.50 | 257,627 | -0.20(-1.29%) |
Oct 24, 2005 | 15.22 | 15.81 | 15.10 | 15.71 | 498,292 | +0.53(+3.52%) |
Oct 21, 2005 | 14.94 | 15.53 | 14.91 | 15.17 | 750,583 | -0.16(-1.01%) |
Oct 20, 2005 | 15.70 | 15.81 | 15.14 | 15.33 | 248,839 | -0.39(-2.49%) |
Oct 19, 2005 | 15.32 | 15.77 | 15.26 | 15.72 | 402,453 | +0.32(+2.07%) |
Oct 18, 2005 | 15.72 | 15.87 | 15.29 | 15.40 | 245,125 | -0.40(-2.51%) |
Oct 17, 2005 | 15.93 | 15.93 | 15.35 | 15.80 | 233,403 | -0.09(-0.60%) |
Oct 14, 2005 | 15.82 | 15.93 | 15.49 | 15.89 | 180,519 | +0.15(+0.96%) |
Oct 13, 2005 | 15.80 | 15.89 | 15.47 | 15.74 | 495,337 | -0.11(-0.68%) |
Oct 12, 2005 | 15.69 | 16.02 | 15.45 | 15.85 | 441,129 | +0.12(+0.77%) |
Oct 11, 2005 | 15.98 | 16.31 | 15.71 | 15.73 | 286,183 | -0.15(-0.92%) |
Oct 10, 2005 | 15.92 | 15.98 | 15.66 | 15.88 | 206,816 | +0.06(+0.35%) |
Oct 07, 2005 | 15.78 | 16.05 | 15.57 | 15.82 | 236,567 | +0.19(+1.24%) |
Oct 06, 2005 | 15.88 | 16.13 | 15.53 | 15.63 | 322,608 | -0.23(-1.47%) |
Oct 05, 2005 | 16.35 | 16.46 | 15.86 | 15.86 | 209,042 | -0.52(-3.16%) |
Oct 04, 2005 | 16.46 | 16.62 | 16.26 | 16.38 | 213,520 | -0.04(-0.24%) |
Oct 03, 2005 | 16.39 | 16.76 | 16.30 | 16.41 | 457,965 | +0.03(+0.18%) |
Sep 30, 2005 | 16.38 | 16.41 | 16.11 | 16.38 | 654,566 | -0.09(-0.58%) |
Sep 29, 2005 | 16.39 | 16.75 | 16.16 | 16.48 | 442,432 | +0.11(+0.66%) |
Sep 28, 2005 | 16.40 | 16.50 | 16.16 | 16.37 | 412,938 | +0.01(+0.05%) |
Sep 27, 2005 | 15.98 | 16.43 | 15.74 | 16.36 | 381,038 | +0.42(+2.65%) |
Sep 26, 2005 | 16.10 | 16.20 | 15.75 | 15.94 | 235,970 | -0.10(-0.62%) |
Sep 23, 2005 | 16.04 | 16.17 | 15.70 | 16.04 | 228,433 | +0.04(+0.24%) |
Sep 22, 2005 | 16.00 | 16.13 | 15.45 | 16.00 | 346,228 | +0.20(+1.28%) |
Sep 21, 2005 | 16.07 | 16.16 | 15.78 | 15.80 | 433,636 | -0.34(-2.08%) |
Sep 20, 2005 | 16.06 | 16.41 | 16.03 | 16.13 | 826,993 | +0.19(+1.16%) |
Sep 19, 2005 | 16.27 | 16.33 | 15.77 | 15.95 | 398,356 | -0.39(-2.40%) |
Sep 16, 2005 | 15.94 | 16.35 | 15.92 | 16.34 | 1,084,865 | +0.50(+3.13%) |
Sep 15, 2005 | 15.98 | 16.00 | 15.70 | 15.85 | 529,659 | -0.07(-0.43%) |
Sep 14, 2005 | 15.83 | 15.95 | 15.61 | 15.91 | 380,912 | +0.11(+0.71%) |
Sep 13, 2005 | 16.09 | 16.09 | 15.74 | 15.80 | 394,577 | -0.40(-2.47%) |
Sep 12, 2005 | 15.81 | 16.35 | 15.53 | 16.20 | 544,876 | +0.47(+3.01%) |
Sep 09, 2005 | 15.39 | 15.78 | 15.39 | 15.73 | 446,524 | +0.37(+2.38%) |
Sep 08, 2005 | 15.43 | 15.47 | 15.12 | 15.36 | 562,239 | -0.11(-0.70%) |
Sep 07, 2005 | 15.85 | 16.12 | 15.44 | 15.47 | 651,363 | -0.44(-2.79%) |
Sep 06, 2005 | 15.42 | 16.04 | 15.42 | 15.91 | 271,364 | +0.45(+2.93%) |
Sep 02, 2005 | 15.35 | 16.22 | 15.34 | 15.46 | 464,207 | +0.07(+0.45%) |
Sep 01, 2005 | 15.20 | 15.49 | 15.05 | 15.39 | 469,611 | +0.09(+0.59%) |
Aug 31, 2005 | 15.35 | 15.60 | 15.13 | 15.30 | 684,758 | +0.01(+0.08%) |
Aug 30, 2005 | 15.36 | 15.44 | 15.09 | 15.29 | 459,708 | -0.06(-0.42%) |
Aug 29, 2005 | 14.88 | 15.38 | 14.77 | 15.35 | 546,313 | +0.47(+3.15%) |
Aug 26, 2005 | 14.86 | 15.23 | 14.75 | 14.88 | 715,642 | -0.06(-0.43%) |
Aug 25, 2005 | 14.67 | 14.99 | 14.65 | 14.95 | 730,542 | +0.24(+1.61%) |
Aug 24, 2005 | 14.26 | 15.61 | 14.26 | 14.71 | 1,403,945 | +0.59(+4.18%) |
Aug 23, 2005 | 14.35 | 14.41 | 13.85 | 14.12 | 363,392 | -0.20(-1.41%) |
Aug 22, 2005 | 14.26 | 14.32 | 14.05 | 14.32 | 212,118 | +0.13(+0.91%) |
Aug 19, 2005 | 14.01 | 14.23 | 13.99 | 14.20 | 134,598 | +0.11(+0.80%) |
Aug 18, 2005 | 14.00 | 14.26 | 13.93 | 14.08 | 244,861 | -0.03(-0.18%) |
Aug 17, 2005 | 13.85 | 14.32 | 13.78 | 14.11 | 257,323 | +0.34(+2.47%) |
Aug 16, 2005 | 14.18 | 14.18 | 13.65 | 13.77 | 450,997 | -0.41(-2.92%) |
Aug 15, 2005 | 14.12 | 14.22 | 14.08 | 14.18 | 487,746 | +0.10(+0.70%) |
Aug 12, 2005 | 14.30 | 14.32 | 14.04 | 14.08 | 642,168 | -0.25(-1.74%) |
Aug 11, 2005 | 13.92 | 14.49 | 13.70 | 14.33 | 854,409 | +0.36(+2.59%) |
Aug 10, 2005 | 13.98 | 14.16 | 13.83 | 13.97 | 605,186 | -0.19(-1.37%) |
Aug 09, 2005 | 14.26 | 14.26 | 14.09 | 14.16 | 183,469 | -0.05(-0.36%) |
Aug 08, 2005 | 14.23 | 14.39 | 14.13 | 14.22 | 237,832 | -0.03(-0.21%) |
Aug 05, 2005 | 14.43 | 14.43 | 14.23 | 14.25 | 193,610 | -0.14(-0.96%) |
Aug 04, 2005 | 14.54 | 14.63 | 14.38 | 14.38 | 262,922 | -0.18(-1.24%) |
Aug 03, 2005 | 14.57 | 14.60 | 14.47 | 14.57 | 278,820 | -0.04(-0.27%) |
Aug 02, 2005 | 14.42 | 14.64 | 14.42 | 14.60 | 392,730 | +0.12(+0.83%) |