Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 30.33 | 31.13 | 30.09 | 30.48 | 546,599 | +0.15(+0.51%) |
Aug 30, 2006 | 31.22 | 31.22 | 29.80 | 30.33 | 741,555 | -0.83(-2.67%) |
Aug 29, 2006 | 31.08 | 31.30 | 30.66 | 31.16 | 404,594 | +0.01(+0.03%) |
Aug 28, 2006 | 30.91 | 31.28 | 30.40 | 31.15 | 505,923 | +0.22(+0.70%) |
Aug 25, 2006 | 30.85 | 31.46 | 30.75 | 30.94 | 347,069 | +0.22(+0.72%) |
Aug 24, 2006 | 31.29 | 31.29 | 30.37 | 30.72 | 569,705 | -0.61(-1.95%) |
Aug 23, 2006 | 31.86 | 31.91 | 30.38 | 31.33 | 1,000,052 | +0.07(+0.21%) |
Aug 22, 2006 | 31.31 | 31.33 | 30.69 | 31.26 | 446,473 | +0.36(+1.17%) |
Aug 21, 2006 | 31.16 | 31.56 | 30.48 | 30.90 | 657,796 | +0.24(+0.79%) |
Aug 18, 2006 | 29.89 | 30.95 | 29.64 | 30.66 | 621,452 | +1.08(+3.64%) |
Aug 17, 2006 | 30.03 | 30.32 | 29.35 | 29.58 | 704,970 | -0.45(-1.49%) |
Aug 16, 2006 | 28.61 | 30.26 | 28.59 | 30.03 | 913,646 | +1.37(+4.78%) |
Aug 15, 2006 | 27.90 | 28.76 | 27.90 | 28.66 | 327,333 | +0.84(+3.02%) |
Aug 14, 2006 | 27.94 | 28.23 | 27.53 | 27.82 | 445,510 | -0.22(-0.80%) |
Aug 11, 2006 | 28.88 | 29.06 | 27.42 | 28.04 | 458,748 | -0.86(-2.96%) |
Aug 10, 2006 | 28.73 | 28.95 | 27.67 | 28.90 | 406,278 | +0.12(+0.42%) |
Aug 09, 2006 | 29.50 | 30.11 | 28.66 | 28.78 | 557,189 | -0.80(-2.71%) |
Aug 08, 2006 | 29.58 | 30.29 | 29.23 | 29.58 | 422,404 | +0.00(+0.00%) |
Aug 07, 2006 | 29.71 | 30.18 | 29.15 | 29.58 | 412,536 | +0.12(+0.42%) |
Aug 04, 2006 | 30.62 | 31.02 | 29.37 | 29.46 | 583,905 | -0.81(-2.69%) |
Aug 03, 2006 | 29.50 | 30.64 | 29.11 | 30.27 | 541,304 | +0.54(+1.83%) |
Aug 02, 2006 | 29.64 | 30.66 | 28.96 | 29.73 | 988,740 | +0.39(+1.33%) |
Aug 01, 2006 | 30.23 | 30.67 | 29.22 | 29.34 | 1,071,055 | -0.99(-3.27%) |
Jul 31, 2006 | 28.25 | 30.63 | 28.23 | 30.33 | 1,459,282 | +2.36(+8.45%) |
Jul 28, 2006 | 28.88 | 29.25 | 27.33 | 27.97 | 1,448,692 | -1.14(-3.93%) |
Jul 27, 2006 | 26.79 | 30.21 | 26.79 | 29.11 | 3,077,658 | +3.77(+14.87%) |
Jul 26, 2006 | 24.18 | 25.39 | 23.89 | 25.34 | 742,277 | +1.24(+5.16%) |
Jul 25, 2006 | 23.85 | 24.41 | 23.85 | 24.10 | 600,031 | +0.33(+1.40%) |
Jul 24, 2006 | 22.96 | 24.01 | 22.96 | 23.77 | 367,287 | +0.81(+3.53%) |
Jul 21, 2006 | 23.85 | 23.96 | 22.91 | 22.96 | 484,261 | -0.85(-3.58%) |
Jul 20, 2006 | 24.23 | 24.41 | 23.70 | 23.81 | 652,260 | -0.43(-1.77%) |
Jul 19, 2006 | 24.06 | 24.47 | 23.95 | 24.23 | 773,566 | +0.24(+1.00%) |
Jul 18, 2006 | 24.10 | 24.44 | 23.41 | 23.99 | 595,217 | +0.15(+0.61%) |
Jul 17, 2006 | 24.98 | 24.98 | 23.34 | 23.85 | 603,882 | -1.22(-4.86%) |
Jul 14, 2006 | 24.98 | 25.17 | 24.10 | 25.07 | 477,762 | +0.27(+1.09%) |
Jul 13, 2006 | 25.52 | 25.54 | 24.68 | 24.80 | 538,897 | -0.79(-3.10%) |
Jul 12, 2006 | 25.57 | 25.75 | 25.51 | 25.59 | 439,493 | +0.09(+0.36%) |
Jul 11, 2006 | 25.20 | 25.56 | 24.82 | 25.50 | 260,904 | +0.39(+1.57%) |
Jul 10, 2006 | 25.11 | 25.56 | 24.95 | 25.10 | 297,969 | -0.00(-0.02%) |
Jul 07, 2006 | 25.34 | 25.79 | 24.82 | 25.11 | 832,775 | -0.24(-0.93%) |
Jul 06, 2006 | 25.70 | 25.85 | 25.32 | 25.34 | 533,842 | -0.28(-1.09%) |
Jul 05, 2006 | 26.01 | 26.16 | 25.27 | 25.62 | 1,485,517 | -0.39(-1.49%) |
Jul 03, 2006 | 25.44 | 26.24 | 25.44 | 26.01 | 488,112 | +0.65(+2.56%) |
Jun 30, 2006 | 24.62 | 26.05 | 24.62 | 25.36 | 1,219,317 | +0.90(+3.69%) |
Jun 29, 2006 | 23.27 | 24.46 | 23.27 | 24.46 | 984,889 | +1.19(+5.11%) |
Jun 28, 2006 | 22.72 | 23.28 | 22.62 | 23.27 | 393,281 | +0.56(+2.45%) |
Jun 27, 2006 | 23.12 | 23.31 | 22.71 | 22.71 | 966,597 | -0.37(-1.58%) |
Jun 26, 2006 | 22.75 | 23.32 | 22.75 | 23.08 | 668,145 | +0.38(+1.67%) |
Jun 23, 2006 | 22.23 | 22.98 | 22.10 | 22.70 | 637,819 | +0.62(+2.82%) |
Jun 22, 2006 | 22.05 | 22.32 | 21.81 | 22.08 | 582,942 | +0.02(+0.11%) |
Jun 21, 2006 | 21.09 | 22.17 | 21.09 | 22.05 | 838,070 | +1.07(+5.11%) |
Jun 20, 2006 | 21.33 | 21.69 | 20.93 | 20.98 | 874,173 | -0.15(-0.73%) |
Jun 19, 2006 | 21.87 | 21.87 | 21.02 | 21.14 | 671,996 | -0.69(-3.14%) |
Jun 16, 2006 | 21.65 | 22.03 | 21.64 | 21.82 | 550,209 | -0.15(-0.70%) |
Jun 15, 2006 | 20.73 | 22.15 | 20.73 | 21.97 | 1,046,986 | +1.41(+6.85%) |
Jun 14, 2006 | 20.04 | 20.95 | 20.04 | 20.57 | 1,766,157 | +0.57(+2.83%) |
Jun 13, 2006 | 20.67 | 21.19 | 19.86 | 20.00 | 1,758,937 | -1.46(-6.80%) |
Jun 12, 2006 | 22.87 | 23.03 | 21.27 | 21.46 | 1,066,722 | -1.34(-5.89%) |
Jun 09, 2006 | 23.20 | 23.47 | 22.73 | 22.80 | 502,553 | -0.29(-1.28%) |
Jun 08, 2006 | 22.93 | 23.25 | 21.29 | 23.10 | 2,258,602 | -0.05(-0.20%) |
Jun 07, 2006 | 24.18 | 24.37 | 23.02 | 23.14 | 1,204,395 | -1.02(-4.21%) |
Jun 06, 2006 | 23.66 | 24.35 | 23.51 | 24.16 | 1,184,659 | +0.51(+2.16%) |
Jun 05, 2006 | 24.92 | 25.20 | 23.60 | 23.65 | 1,157,220 | -0.96(-3.92%) |
Jun 02, 2006 | 24.59 | 24.95 | 24.33 | 24.61 | 627,229 | +0.44(+1.82%) |
Jun 01, 2006 | 23.47 | 24.34 | 23.39 | 24.17 | 1,927,899 | +0.70(+2.97%) |
May 31, 2006 | 23.02 | 23.53 | 23.01 | 23.47 | 1,434,973 | +0.49(+2.13%) |
May 30, 2006 | 23.81 | 24.15 | 22.86 | 22.98 | 1,458,560 | -0.71(-2.98%) |
May 26, 2006 | 23.66 | 24.00 | 23.64 | 23.69 | 722,540 | +0.19(+0.80%) |
May 25, 2006 | 22.96 | 23.59 | 22.93 | 23.50 | 958,413 | +0.77(+3.38%) |
May 24, 2006 | 23.29 | 23.68 | 22.57 | 22.73 | 1,889,389 | -0.55(-2.36%) |
May 23, 2006 | 23.08 | 23.68 | 23.08 | 23.28 | 1,407,053 | +0.50(+2.19%) |
May 22, 2006 | 23.60 | 23.60 | 22.57 | 22.78 | 1,532,691 | -0.81(-3.45%) |
May 19, 2006 | 23.37 | 23.77 | 22.72 | 23.60 | 1,128,819 | +0.08(+0.35%) |
May 18, 2006 | 24.58 | 24.97 | 23.34 | 23.52 | 1,065,759 | -1.03(-4.18%) |
May 17, 2006 | 24.65 | 25.00 | 24.32 | 24.54 | 1,004,144 | -0.12(-0.47%) |
May 16, 2006 | 23.83 | 24.76 | 23.82 | 24.66 | 1,198,618 | +0.83(+3.47%) |
May 15, 2006 | 25.34 | 25.35 | 23.54 | 23.83 | 2,156,069 | -2.09(-8.08%) |
May 12, 2006 | 27.46 | 27.46 | 25.45 | 25.93 | 1,426,308 | -1.62(-5.88%) |
May 11, 2006 | 28.02 | 28.25 | 26.94 | 27.55 | 1,075,868 | -0.37(-1.34%) |
May 10, 2006 | 28.21 | 28.24 | 27.80 | 27.92 | 644,558 | -0.15(-0.53%) |
May 09, 2006 | 27.50 | 28.15 | 27.45 | 28.07 | 1,510,548 | +0.52(+1.90%) |
May 08, 2006 | 28.36 | 28.40 | 27.42 | 27.55 | 1,345,919 | -0.73(-2.57%) |
May 05, 2006 | 28.04 | 28.50 | 28.03 | 28.27 | 1,158,183 | +0.33(+1.19%) |
May 04, 2006 | 27.40 | 28.56 | 27.22 | 27.94 | 3,480,327 | +1.06(+3.94%) |
May 03, 2006 | 26.22 | 26.99 | 25.93 | 26.88 | 984,889 | +0.62(+2.37%) |
May 02, 2006 | 26.80 | 26.80 | 26.10 | 26.26 | 913,646 | +0.08(+0.32%) |
May 01, 2006 | 25.66 | 26.47 | 25.57 | 26.18 | 1,184,659 | +0.73(+2.86%) |
Apr 28, 2006 | 25.33 | 25.77 | 25.32 | 25.45 | 783,675 | +0.12(+0.49%) |
Apr 27, 2006 | 24.31 | 25.64 | 24.31 | 25.32 | 1,545,688 | +1.60(+6.74%) |
Apr 26, 2006 | 23.64 | 23.98 | 23.63 | 23.72 | 430,347 | +0.15(+0.62%) |
Apr 25, 2006 | 24.06 | 24.31 | 23.40 | 23.58 | 812,076 | -0.37(-1.56%) |
Apr 24, 2006 | 24.14 | 24.30 | 23.79 | 23.95 | 594,495 | -0.21(-0.86%) |
Apr 21, 2006 | 24.15 | 24.55 | 23.91 | 24.16 | 931,938 | +0.43(+1.80%) |
Apr 20, 2006 | 23.57 | 23.89 | 23.30 | 23.73 | 712,432 | +0.16(+0.67%) |
Apr 19, 2006 | 23.27 | 23.57 | 23.25 | 23.57 | 547,321 | +0.30(+1.29%) |
Apr 18, 2006 | 22.96 | 23.52 | 22.96 | 23.28 | 686,919 | +0.32(+1.38%) |
Apr 17, 2006 | 22.58 | 23.02 | 22.57 | 22.96 | 525,178 | +0.58(+2.58%) |
Apr 13, 2006 | 21.92 | 22.54 | 21.91 | 22.38 | 533,361 | +0.47(+2.12%) |
Apr 12, 2006 | 21.71 | 21.97 | 21.68 | 21.92 | 658,036 | +0.27(+1.23%) |
Apr 11, 2006 | 22.56 | 22.63 | 21.36 | 21.65 | 826,036 | -0.72(-3.23%) |
Apr 10, 2006 | 21.77 | 22.64 | 21.77 | 22.37 | 757,199 | +0.69(+3.16%) |
Apr 07, 2006 | 21.58 | 21.86 | 21.58 | 21.69 | 710,025 | +0.10(+0.48%) |
Apr 06, 2006 | 21.85 | 21.85 | 21.47 | 21.58 | 640,226 | -0.02(-0.10%) |
Apr 05, 2006 | 21.71 | 21.96 | 21.50 | 21.60 | 591,126 | -0.09(-0.42%) |
Apr 04, 2006 | 21.40 | 21.91 | 21.33 | 21.70 | 976,224 | +0.30(+1.40%) |
Apr 03, 2006 | 20.19 | 21.91 | 20.19 | 21.40 | 2,380,389 | +1.64(+8.31%) |
Mar 31, 2006 | 20.03 | 20.03 | 19.34 | 19.76 | 575,240 | -0.32(-1.57%) |
Mar 30, 2006 | 19.71 | 20.11 | 19.71 | 20.07 | 1,097,530 | +0.42(+2.14%) |
Mar 29, 2006 | 19.06 | 19.66 | 19.02 | 19.65 | 738,907 | +0.59(+3.10%) |
Mar 28, 2006 | 18.20 | 19.06 | 18.20 | 19.06 | 1,808,037 | +0.80(+4.39%) |
Mar 27, 2006 | 17.87 | 18.30 | 17.86 | 18.26 | 1,279,489 | +0.26(+1.43%) |
Mar 24, 2006 | 17.97 | 18.17 | 17.88 | 18.00 | 1,546,170 | +0.03(+0.19%) |
Mar 23, 2006 | 17.84 | 18.36 | 17.82 | 17.97 | 1,991,440 | -0.14(-0.78%) |
Mar 22, 2006 | 18.30 | 18.47 | 17.93 | 18.11 | 1,471,557 | -0.29(-1.60%) |
Mar 21, 2006 | 18.71 | 18.79 | 18.31 | 18.41 | 1,079,719 | -0.31(-1.64%) |
Mar 20, 2006 | 19.23 | 19.36 | 18.31 | 18.71 | 1,015,697 | -0.52(-2.72%) |
Mar 17, 2006 | 19.36 | 19.49 | 19.14 | 19.24 | 647,446 | -0.12(-0.64%) |
Mar 16, 2006 | 19.77 | 19.82 | 19.12 | 19.36 | 1,572,645 | -0.41(-2.06%) |
Mar 15, 2006 | 19.42 | 19.86 | 19.42 | 19.77 | 840,958 | +0.35(+1.80%) |
Mar 14, 2006 | 18.93 | 19.49 | 18.92 | 19.42 | 634,931 | +0.56(+2.97%) |
Mar 13, 2006 | 18.43 | 18.94 | 18.43 | 18.86 | 636,375 | +0.54(+2.93%) |
Mar 10, 2006 | 18.07 | 18.32 | 17.91 | 18.32 | 352,846 | +0.21(+1.17%) |
Mar 09, 2006 | 18.14 | 18.41 | 17.95 | 18.11 | 445,751 | +0.08(+0.44%) |
Mar 08, 2006 | 18.11 | 18.20 | 17.46 | 18.03 | 1,087,903 | -0.25(-1.36%) |
Mar 07, 2006 | 18.46 | 18.57 | 17.88 | 18.28 | 884,763 | -0.28(-1.52%) |
Mar 06, 2006 | 19.86 | 19.86 | 18.52 | 18.56 | 1,738,719 | -1.23(-6.23%) |
Mar 03, 2006 | 19.60 | 19.98 | 19.34 | 19.80 | 983,926 | +0.20(+1.02%) |
Mar 02, 2006 | 19.49 | 19.76 | 19.49 | 19.60 | 551,653 | +0.13(+0.68%) |
Mar 01, 2006 | 19.07 | 19.52 | 19.07 | 19.47 | 620,489 | +0.42(+2.18%) |
Feb 28, 2006 | 19.01 | 19.21 | 18.90 | 19.05 | 1,206,320 | +0.01(+0.04%) |
Feb 27, 2006 | 19.03 | 19.09 | 18.95 | 19.04 | 752,386 | -0.09(-0.48%) |
Feb 24, 2006 | 19.05 | 19.20 | 18.97 | 19.13 | 473,671 | +0.15(+0.81%) |
Feb 23, 2006 | 19.03 | 19.15 | 18.68 | 18.98 | 683,549 | +0.03(+0.18%) |
Feb 22, 2006 | 18.94 | 19.10 | 18.75 | 18.95 | 576,203 | +0.00(+0.02%) |
Feb 21, 2006 | 19.07 | 19.28 | 18.61 | 18.94 | 1,415,718 | +0.19(+1.02%) |
Feb 17, 2006 | 18.26 | 18.78 | 18.26 | 18.75 | 1,081,163 | +0.55(+3.04%) |
Feb 16, 2006 | 17.24 | 18.53 | 17.24 | 18.20 | 2,415,048 | +1.52(+9.12%) |
Feb 15, 2006 | 16.83 | 16.83 | 16.56 | 16.68 | 1,118,229 | -0.13(-0.77%) |
Feb 14, 2006 | 16.59 | 16.87 | 16.44 | 16.81 | 1,046,504 | +0.20(+1.23%) |
Feb 13, 2006 | 16.47 | 16.66 | 16.45 | 16.60 | 1,512,955 | -0.01(-0.08%) |
Feb 10, 2006 | 16.76 | 16.89 | 16.43 | 16.61 | 664,294 | -0.30(-1.79%) |
Feb 09, 2006 | 17.55 | 17.63 | 16.91 | 16.92 | 173,294 | -0.55(-3.16%) |
Feb 08, 2006 | 17.15 | 17.47 | 16.79 | 17.47 | 569,945 | +0.33(+1.92%) |
Feb 07, 2006 | 17.80 | 17.80 | 17.03 | 17.14 | 555,023 | -0.70(-3.91%) |
Feb 06, 2006 | 18.01 | 18.29 | 17.82 | 17.84 | 653,223 | -0.20(-1.13%) |
Feb 03, 2006 | 17.53 | 18.09 | 17.39 | 18.04 | 625,303 | +0.41(+2.31%) |
Feb 02, 2006 | 17.97 | 18.09 | 17.57 | 17.64 | 817,371 | -0.37(-2.08%) |
Feb 01, 2006 | 18.55 | 18.61 | 17.98 | 18.01 | 516,031 | -0.51(-2.76%) |
Jan 31, 2006 | 18.61 | 18.61 | 18.41 | 18.52 | 537,693 | -0.08(-0.45%) |
Jan 30, 2006 | 18.60 | 19.00 | 18.60 | 18.61 | 1,016,178 | +0.02(+0.13%) |
Jan 27, 2006 | 18.37 | 18.80 | 18.37 | 18.58 | 1,108,120 | +0.32(+1.73%) |
Jan 26, 2006 | 18.49 | 18.49 | 18.24 | 18.26 | 801,967 | -0.04(-0.20%) |
Jan 25, 2006 | 18.45 | 18.47 | 18.18 | 18.30 | 552,134 | -0.10(-0.56%) |
Jan 24, 2006 | 18.32 | 18.47 | 18.28 | 18.41 | 338,405 | +0.02(+0.11%) |
Jan 23, 2006 | 18.36 | 18.45 | 18.24 | 18.38 | 460,192 | +0.02(+0.14%) |
Jan 20, 2006 | 18.90 | 18.90 | 18.18 | 18.36 | 632,524 | +0.08(+0.43%) |
Jan 19, 2006 | 17.66 | 18.41 | 17.66 | 18.28 | 548,765 | +0.66(+3.77%) |
Jan 18, 2006 | 17.82 | 17.91 | 17.48 | 17.62 | 432,272 | -0.24(-1.35%) |
Jan 17, 2006 | 18.11 | 18.28 | 17.84 | 17.86 | 518,920 | -0.17(-0.97%) |
Jan 13, 2006 | 18.03 | 18.03 | 17.70 | 18.03 | 289,786 | -0.01(-0.07%) |
Jan 12, 2006 | 18.26 | 18.26 | 17.89 | 18.04 | 630,117 | -0.25(-1.34%) |
Jan 11, 2006 | 17.89 | 18.35 | 17.76 | 18.29 | 670,552 | +0.32(+1.76%) |
Jan 10, 2006 | 17.74 | 17.97 | 17.57 | 17.97 | 415,906 | +0.22(+1.22%) |
Jan 09, 2006 | 17.24 | 17.82 | 17.24 | 17.76 | 977,668 | +0.44(+2.54%) |
Jan 06, 2006 | 16.81 | 17.35 | 16.79 | 17.32 | 855,881 | +0.55(+3.30%) |
Jan 05, 2006 | 16.74 | 16.79 | 16.48 | 16.76 | 1,524,989 | +0.04(+0.25%) |
Jan 04, 2006 | 16.00 | 16.89 | 16.00 | 16.72 | 1,020,510 | +0.69(+4.27%) |
Jan 03, 2006 | 15.51 | 16.18 | 15.50 | 16.04 | 1,909,125 | +0.52(+3.32%) |
Dec 30, 2005 | 15.77 | 15.77 | 15.51 | 15.52 | 289,305 | -0.26(-1.63%) |
Dec 29, 2005 | 15.91 | 16.01 | 15.74 | 15.78 | 153,558 | -0.18(-1.15%) |
Dec 28, 2005 | 15.52 | 16.03 | 15.52 | 15.96 | 371,138 | +0.52(+3.34%) |
Dec 27, 2005 | 16.04 | 16.04 | 15.29 | 15.45 | 343,700 | -0.59(-3.68%) |
Dec 23, 2005 | 16.10 | 16.18 | 16.03 | 16.04 | 242,612 | -0.06(-0.39%) |
Dec 22, 2005 | 15.72 | 16.12 | 15.54 | 16.10 | 345,144 | +0.39(+2.51%) |
Dec 21, 2005 | 15.85 | 16.03 | 15.71 | 15.71 | 235,872 | -0.07(-0.47%) |
Dec 20, 2005 | 15.61 | 15.83 | 15.61 | 15.78 | 245,981 | +0.12(+0.77%) |
Dec 19, 2005 | 15.92 | 15.97 | 15.61 | 15.66 | 439,493 | -0.26(-1.64%) |
Dec 16, 2005 | 16.12 | 16.16 | 15.91 | 15.92 | 450,565 | -0.16(-0.98%) |
Dec 15, 2005 | 16.24 | 16.27 | 16.04 | 16.08 | 252,239 | -0.16(-1.00%) |
Dec 14, 2005 | 16.29 | 16.39 | 16.23 | 16.24 | 406,278 | -0.07(-0.41%) |
Dec 13, 2005 | 16.16 | 16.55 | 16.16 | 16.31 | 647,446 | +0.04(+0.23%) |
Dec 12, 2005 | 16.02 | 16.41 | 16.00 | 16.27 | 379,803 | +0.36(+2.25%) |
Dec 09, 2005 | 15.95 | 16.02 | 15.80 | 15.91 | 156,446 | -0.04(-0.23%) |
Dec 08, 2005 | 15.79 | 16.19 | 15.76 | 15.95 | 303,265 | +0.12(+0.76%) |
Dec 07, 2005 | 15.81 | 15.85 | 15.66 | 15.83 | 381,728 | +0.12(+0.79%) |
Dec 06, 2005 | 15.50 | 15.86 | 15.50 | 15.71 | 397,614 | +0.13(+0.85%) |
Dec 05, 2005 | 15.29 | 15.58 | 15.25 | 15.57 | 825,073 | +0.37(+2.40%) |
Dec 02, 2005 | 15.23 | 15.24 | 14.99 | 15.21 | 734,575 | +0.00(+0.00%) |
Dec 01, 2005 | 15.27 | 15.32 | 15.07 | 15.21 | 559,836 | +0.04(+0.27%) |
Nov 30, 2005 | 14.83 | 15.22 | 14.83 | 15.16 | 449,121 | +0.25(+1.70%) |
Nov 29, 2005 | 14.94 | 15.23 | 14.72 | 14.91 | 684,993 | +0.04(+0.25%) |
Nov 28, 2005 | 15.08 | 15.21 | 14.81 | 14.87 | 1,435,454 | -0.22(-1.49%) |
Nov 25, 2005 | 14.98 | 15.16 | 14.98 | 15.10 | 177,626 | +0.07(+0.47%) |
Nov 23, 2005 | 14.98 | 15.06 | 14.89 | 15.03 | 1,711,281 | +0.05(+0.36%) |
Nov 22, 2005 | 14.95 | 15.24 | 14.95 | 14.97 | 760,569 | +0.01(+0.06%) |
Nov 21, 2005 | 14.83 | 15.10 | 14.73 | 14.97 | 782,712 | +0.13(+0.90%) |
Nov 18, 2005 | 14.96 | 14.96 | 14.71 | 14.83 | 710,506 | -0.02(-0.14%) |
Nov 17, 2005 | 15.16 | 15.35 | 14.76 | 14.85 | 788,489 | -0.10(-0.69%) |
Nov 16, 2005 | 14.56 | 15.10 | 14.47 | 14.96 | 2,279,301 | +0.29(+1.98%) |
Nov 15, 2005 | 14.19 | 14.71 | 14.19 | 14.67 | 466,931 | +0.49(+3.46%) |
Nov 14, 2005 | 14.35 | 14.42 | 14.11 | 14.18 | 258,497 | -0.15(-1.07%) |
Nov 11, 2005 | 14.11 | 14.35 | 14.04 | 14.33 | 206,027 | +0.17(+1.17%) |
Nov 10, 2005 | 14.65 | 14.65 | 14.09 | 14.16 | 763,939 | -0.46(-3.13%) |
Nov 09, 2005 | 14.23 | 14.72 | 14.23 | 14.62 | 510,736 | +0.44(+3.08%) |
Nov 08, 2005 | 14.13 | 14.27 | 13.94 | 14.18 | 751,423 | -0.17(-1.16%) |
Nov 07, 2005 | 14.77 | 14.78 | 14.29 | 14.35 | 874,173 | -0.32(-2.15%) |
Nov 04, 2005 | 14.53 | 14.75 | 14.53 | 14.67 | 1,797,446 | +0.15(+1.00%) |
Nov 03, 2005 | 14.31 | 14.59 | 14.29 | 14.52 | 1,721,390 | +0.39(+2.79%) |
Nov 02, 2005 | 13.88 | 14.19 | 13.86 | 14.13 | 1,075,387 | +0.29(+2.10%) |
Nov 01, 2005 | 13.36 | 13.90 | 13.34 | 13.84 | 1,266,973 | +0.45(+3.38%) |
Oct 31, 2005 | 13.30 | 13.59 | 13.17 | 13.38 | 878,024 | +0.09(+0.66%) |
Oct 28, 2005 | 12.46 | 13.60 | 12.43 | 13.30 | 1,436,898 | +0.81(+6.52%) |
Oct 27, 2005 | 13.54 | 13.71 | 12.47 | 12.48 | 2,010,213 | -1.06(-7.85%) |
Oct 26, 2005 | 12.78 | 13.54 | 12.72 | 13.54 | 1,329,552 | +0.77(+6.02%) |
Oct 25, 2005 | 12.45 | 12.88 | 12.43 | 12.78 | 642,633 | +0.37(+3.02%) |
Oct 24, 2005 | 11.97 | 12.45 | 11.90 | 12.40 | 337,442 | +0.49(+4.08%) |
Oct 21, 2005 | 11.63 | 11.97 | 11.63 | 11.92 | 620,008 | +0.26(+2.25%) |
Oct 20, 2005 | 11.97 | 12.20 | 11.65 | 11.65 | 326,852 | -0.32(-2.64%) |
Oct 19, 2005 | 11.80 | 12.03 | 11.65 | 11.97 | 1,863,876 | +0.13(+1.09%) |
Oct 18, 2005 | 12.15 | 12.29 | 11.84 | 11.84 | 305,190 | -0.37(-3.06%) |
Oct 17, 2005 | 12.17 | 12.32 | 12.12 | 12.22 | 203,139 | +0.15(+1.21%) |
Oct 14, 2005 | 11.57 | 12.08 | 11.57 | 12.07 | 785,119 | +0.46(+3.97%) |
Oct 13, 2005 | 11.95 | 11.98 | 11.50 | 11.61 | 682,105 | -0.42(-3.49%) |
Oct 12, 2005 | 12.16 | 12.32 | 11.95 | 12.03 | 401,946 | -0.13(-1.09%) |
Oct 11, 2005 | 12.13 | 12.23 | 11.99 | 12.16 | 806,299 | +0.15(+1.21%) |
Oct 10, 2005 | 12.40 | 12.40 | 11.90 | 12.02 | 544,432 | -0.28(-2.30%) |
Oct 07, 2005 | 12.38 | 12.63 | 12.25 | 12.30 | 733,131 | +0.02(+0.17%) |
Oct 06, 2005 | 12.42 | 12.52 | 12.05 | 12.28 | 824,592 | -0.42(-3.27%) |
Oct 05, 2005 | 13.44 | 13.46 | 12.66 | 12.69 | 688,844 | -0.75(-5.59%) |
Oct 04, 2005 | 13.74 | 13.81 | 13.25 | 13.44 | 1,679,510 | -0.27(-1.94%) |
Oct 03, 2005 | 13.59 | 13.71 | 13.57 | 13.71 | 933,382 | +0.31(+2.29%) |
Sep 30, 2005 | 13.13 | 13.49 | 13.13 | 13.40 | 652,741 | +0.32(+2.45%) |
Sep 29, 2005 | 12.46 | 13.10 | 12.46 | 13.08 | 909,313 | +0.63(+5.04%) |
Sep 28, 2005 | 12.53 | 12.54 | 12.43 | 12.46 | 694,139 | -0.07(-0.60%) |
Sep 27, 2005 | 12.59 | 12.67 | 12.51 | 12.53 | 336,961 | -0.03(-0.23%) |
Sep 26, 2005 | 12.44 | 12.73 | 12.42 | 12.56 | 1,022,436 | +0.04(+0.33%) |
Sep 23, 2005 | 12.66 | 12.66 | 12.38 | 12.52 | 273,419 | -0.14(-1.12%) |
Sep 22, 2005 | 12.70 | 12.77 | 12.39 | 12.66 | 697,028 | -0.04(-0.33%) |
Sep 21, 2005 | 13.13 | 13.32 | 12.58 | 12.70 | 633,486 | -0.35(-2.70%) |
Sep 20, 2005 | 13.23 | 13.34 | 12.88 | 13.05 | 480,891 | -0.12(-0.88%) |
Sep 19, 2005 | 13.03 | 13.20 | 13.00 | 13.17 | 464,524 | +0.30(+2.36%) |
Sep 16, 2005 | 13.13 | 13.14 | 12.86 | 12.87 | 231,540 | -0.27(-2.06%) |
Sep 15, 2005 | 13.15 | 13.20 | 13.04 | 13.14 | 277,270 | +0.04(+0.32%) |
Sep 14, 2005 | 13.06 | 13.12 | 12.88 | 13.10 | 332,147 | +0.04(+0.29%) |
Sep 13, 2005 | 13.05 | 13.25 | 13.05 | 13.06 | 281,121 | +0.03(+0.22%) |
Sep 12, 2005 | 13.67 | 13.67 | 13.03 | 13.03 | 266,199 | -0.32(-2.37%) |
Sep 09, 2005 | 13.32 | 13.46 | 13.32 | 13.35 | 793,784 | +0.02(+0.16%) |
Sep 08, 2005 | 13.75 | 13.77 | 13.29 | 13.32 | 398,576 | -0.41(-2.99%) |
Sep 07, 2005 | 13.65 | 13.79 | 13.63 | 13.74 | 698,472 | +0.16(+1.16%) |
Sep 06, 2005 | 13.40 | 13.68 | 13.37 | 13.58 | 600,272 | +0.21(+1.59%) |
Sep 02, 2005 | 13.43 | 13.63 | 13.36 | 13.37 | 556,948 | -0.06(-0.46%) |