Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 16.48 | 16.50 | 16.37 | 16.40 | 627,517 | -0.03(-0.21%) |
Aug 30, 2006 | 16.45 | 16.52 | 16.39 | 16.44 | 1,228,433 | +0.07(+0.42%) |
Aug 29, 2006 | 16.35 | 16.37 | 16.19 | 16.37 | 1,059,816 | +0.08(+0.51%) |
Aug 28, 2006 | 16.18 | 16.32 | 16.17 | 16.28 | 756,741 | +0.19(+1.15%) |
Aug 25, 2006 | 16.13 | 16.15 | 16.06 | 16.10 | 654,554 | -0.03(-0.17%) |
Aug 24, 2006 | 16.13 | 16.15 | 16.04 | 16.13 | 1,072,899 | +0.21(+1.30%) |
Aug 23, 2006 | 15.99 | 16.04 | 15.80 | 15.92 | 794,535 | +0.10(+0.65%) |
Aug 22, 2006 | 15.79 | 15.86 | 15.77 | 15.82 | 1,119,268 | -0.10(-0.61%) |
Aug 21, 2006 | 15.90 | 15.94 | 15.88 | 15.91 | 1,010,249 | +0.00(+0.00%) |
Aug 18, 2006 | 15.84 | 15.93 | 15.84 | 15.91 | 1,431,646 | +0.01(+0.04%) |
Aug 17, 2006 | 15.88 | 15.95 | 15.86 | 15.91 | 1,352,425 | -0.17(-1.03%) |
Aug 16, 2006 | 16.02 | 16.08 | 15.97 | 16.07 | 1,117,233 | +0.05(+0.30%) |
Aug 15, 2006 | 15.99 | 16.06 | 15.93 | 16.02 | 2,014,683 | +0.26(+1.66%) |
Aug 14, 2006 | 15.78 | 15.87 | 15.72 | 15.76 | 1,091,795 | +0.17(+1.06%) |
Aug 11, 2006 | 15.59 | 15.66 | 15.55 | 15.60 | 1,192,239 | -0.10(-0.61%) |
Aug 10, 2006 | 15.64 | 15.71 | 15.58 | 15.69 | 1,043,827 | -0.07(-0.44%) |
Aug 09, 2006 | 15.73 | 15.90 | 15.72 | 15.76 | 3,896,218 | +0.10(+0.61%) |
Aug 08, 2006 | 15.64 | 15.76 | 15.59 | 15.66 | 2,438,116 | -0.07(-0.44%) |
Aug 07, 2006 | 15.80 | 15.84 | 15.69 | 15.73 | 1,293,700 | -0.28(-1.72%) |
Aug 04, 2006 | 16.14 | 16.16 | 15.93 | 16.01 | 4,985,688 | +0.03(+0.22%) |
Aug 03, 2006 | 15.99 | 16.05 | 15.84 | 15.97 | 5,350,686 | -0.71(-4.25%) |
Aug 02, 2006 | 16.76 | 16.80 | 16.66 | 16.68 | 2,685,372 | +0.28(+1.68%) |
Aug 01, 2006 | 16.52 | 16.55 | 16.33 | 16.41 | 1,537,032 | +0.12(+0.72%) |
Jul 31, 2006 | 16.30 | 16.37 | 16.26 | 16.29 | 1,627,155 | +0.01(+0.04%) |
Jul 28, 2006 | 16.23 | 16.35 | 16.19 | 16.28 | 1,230,468 | +0.21(+1.28%) |
Jul 27, 2006 | 16.15 | 16.20 | 16.04 | 16.08 | 3,356,788 | +0.04(+0.26%) |
Jul 26, 2006 | 15.98 | 16.10 | 15.95 | 16.04 | 1,256,924 | -0.05(-0.30%) |
Jul 25, 2006 | 16.07 | 16.11 | 15.95 | 16.08 | 852,970 | -0.10(-0.64%) |
Jul 24, 2006 | 16.04 | 16.23 | 16.04 | 16.19 | 1,692,421 | +0.17(+1.03%) |
Jul 21, 2006 | 16.17 | 16.17 | 15.98 | 16.02 | 2,764,884 | +0.19(+1.22%) |
Jul 20, 2006 | 15.96 | 15.98 | 15.80 | 15.83 | 2,594,087 | +0.27(+1.72%) |
Jul 19, 2006 | 15.20 | 15.62 | 15.20 | 15.56 | 3,457,813 | +0.39(+2.58%) |
Jul 18, 2006 | 15.45 | 15.45 | 15.09 | 15.17 | 1,468,131 | +0.21(+1.43%) |
Jul 17, 2006 | 14.97 | 15.03 | 14.93 | 14.96 | 1,125,519 | -0.10(-0.69%) |
Jul 14, 2006 | 15.15 | 15.16 | 15.02 | 15.06 | 1,649,831 | -0.03(-0.23%) |
Jul 13, 2006 | 15.27 | 15.31 | 15.09 | 15.09 | 1,745,913 | -0.31(-2.01%) |
Jul 12, 2006 | 15.50 | 15.55 | 15.37 | 15.40 | 876,372 | -0.14(-0.89%) |
Jul 11, 2006 | 15.43 | 15.55 | 15.40 | 15.54 | 1,803,185 | +0.11(+0.71%) |
Jul 10, 2006 | 15.48 | 15.49 | 15.41 | 15.43 | 2,582,022 | -0.08(-0.49%) |
Jul 07, 2006 | 15.49 | 15.63 | 15.47 | 15.51 | 1,174,941 | -0.03(-0.18%) |
Jul 06, 2006 | 15.53 | 15.62 | 15.49 | 15.53 | 2,093,032 | +0.12(+0.76%) |
Jul 05, 2006 | 15.47 | 15.49 | 15.38 | 15.42 | 1,688,060 | -0.19(-1.23%) |
Jul 03, 2006 | 15.50 | 15.64 | 15.46 | 15.61 | 1,018,679 | +0.10(+0.62%) |
Jun 30, 2006 | 15.50 | 15.61 | 15.46 | 15.51 | 3,394,872 | +0.28(+1.81%) |
Jun 29, 2006 | 14.98 | 15.24 | 14.94 | 15.24 | 1,470,602 | +0.42(+2.83%) |
Jun 28, 2006 | 14.81 | 14.90 | 14.75 | 14.82 | 1,283,379 | +0.23(+1.56%) |
Jun 27, 2006 | 14.83 | 14.84 | 14.56 | 14.59 | 756,160 | -0.19(-1.30%) |
Jun 26, 2006 | 14.74 | 14.79 | 14.65 | 14.78 | 988,009 | +0.01(+0.05%) |
Jun 23, 2006 | 14.84 | 14.94 | 14.76 | 14.78 | 1,608,403 | -0.10(-0.65%) |
Jun 22, 2006 | 14.96 | 14.97 | 14.81 | 14.87 | 1,375,683 | +0.10(+0.70%) |
Jun 21, 2006 | 14.64 | 14.83 | 14.63 | 14.77 | 940,912 | +0.14(+0.94%) |
Jun 20, 2006 | 14.54 | 14.73 | 14.53 | 14.63 | 846,138 | +0.09(+0.62%) |
Jun 19, 2006 | 14.65 | 14.74 | 14.53 | 14.54 | 832,328 | -0.08(-0.56%) |
Jun 16, 2006 | 14.65 | 14.67 | 14.50 | 14.63 | 953,268 | -0.14(-0.93%) |
Jun 15, 2006 | 14.58 | 14.78 | 14.56 | 14.76 | 1,462,608 | +0.23(+1.61%) |
Jun 14, 2006 | 14.50 | 14.61 | 14.43 | 14.53 | 1,392,108 | +0.28(+1.93%) |
Jun 13, 2006 | 14.43 | 14.47 | 14.21 | 14.25 | 1,605,060 | -0.29(-1.99%) |
Jun 12, 2006 | 14.72 | 14.73 | 14.54 | 14.54 | 1,306,346 | -0.22(-1.49%) |
Jun 09, 2006 | 14.74 | 14.89 | 14.72 | 14.76 | 828,694 | -0.08(-0.56%) |
Jun 08, 2006 | 14.72 | 14.89 | 14.69 | 14.85 | 3,464,936 | -0.34(-2.22%) |
Jun 07, 2006 | 15.16 | 15.31 | 15.15 | 15.18 | 2,587,691 | -0.10(-0.68%) |
Jun 06, 2006 | 15.32 | 15.37 | 15.16 | 15.29 | 1,521,478 | -0.13(-0.85%) |
Jun 05, 2006 | 15.58 | 15.64 | 15.38 | 15.42 | 969,548 | -0.10(-0.66%) |
Jun 02, 2006 | 15.68 | 15.69 | 15.34 | 15.52 | 1,465,806 | -0.03(-0.22%) |
Jun 01, 2006 | 15.26 | 15.58 | 15.26 | 15.55 | 1,075,806 | -0.01(-0.09%) |
May 31, 2006 | 15.55 | 15.66 | 15.47 | 15.57 | 1,074,788 | +0.04(+0.27%) |
May 30, 2006 | 15.73 | 15.74 | 15.50 | 15.53 | 1,543,137 | -0.25(-1.57%) |
May 26, 2006 | 15.75 | 15.85 | 15.60 | 15.77 | 1,787,050 | +0.28(+1.82%) |
May 25, 2006 | 15.42 | 15.50 | 15.33 | 15.49 | 1,065,921 | +0.10(+0.66%) |
May 24, 2006 | 15.39 | 15.47 | 15.24 | 15.39 | 495,530 | -0.11(-0.71%) |
May 23, 2006 | 15.58 | 15.77 | 15.49 | 15.50 | 692,056 | +0.05(+0.31%) |
May 22, 2006 | 15.36 | 15.48 | 15.28 | 15.45 | 843,957 | +0.09(+0.61%) |
May 19, 2006 | 15.19 | 15.39 | 15.17 | 15.36 | 1,018,534 | -0.10(-0.62%) |
May 18, 2006 | 15.50 | 15.63 | 15.37 | 15.46 | 1,308,090 | +0.15(+0.97%) |
May 17, 2006 | 15.53 | 15.59 | 15.22 | 15.31 | 2,241,008 | -0.38(-2.43%) |
May 16, 2006 | 15.69 | 15.72 | 15.61 | 15.69 | 1,380,334 | +0.05(+0.32%) |
May 15, 2006 | 15.52 | 15.67 | 15.52 | 15.64 | 1,047,025 | -0.11(-0.68%) |
May 12, 2006 | 15.84 | 15.89 | 15.72 | 15.74 | 606,585 | -0.13(-0.81%) |
May 11, 2006 | 15.99 | 16.01 | 15.83 | 15.87 | 698,598 | -0.04(-0.26%) |
May 10, 2006 | 15.91 | 15.98 | 15.90 | 15.91 | 1,094,266 | -0.37(-2.25%) |
May 09, 2006 | 16.16 | 16.30 | 16.16 | 16.28 | 1,660,587 | +0.03(+0.18%) |
May 08, 2006 | 16.27 | 16.29 | 16.20 | 16.25 | 638,273 | -0.16(-0.98%) |
May 05, 2006 | 16.16 | 16.46 | 16.15 | 16.41 | 1,419,581 | +0.22(+1.35%) |
May 04, 2006 | 16.03 | 16.23 | 16.01 | 16.19 | 1,455,485 | -0.30(-1.79%) |
May 03, 2006 | 16.56 | 16.58 | 16.46 | 16.49 | 898,903 | -0.26(-1.55%) |
May 02, 2006 | 16.67 | 16.83 | 16.64 | 16.75 | 868,668 | +0.27(+1.63%) |
May 01, 2006 | 16.51 | 16.56 | 16.44 | 16.48 | 952,395 | -0.03(-0.17%) |
Apr 28, 2006 | 16.49 | 16.60 | 16.48 | 16.51 | 458,028 | -0.04(-0.24%) |
Apr 27, 2006 | 16.32 | 16.59 | 16.32 | 16.55 | 1,469,876 | +0.18(+1.09%) |
Apr 26, 2006 | 16.43 | 16.47 | 16.36 | 16.37 | 1,478,888 | +0.10(+0.63%) |
Apr 25, 2006 | 16.46 | 16.46 | 16.22 | 16.27 | 936,987 | +0.06(+0.37%) |
Apr 24, 2006 | 16.18 | 16.25 | 16.14 | 16.21 | 799,768 | -0.00(-0.01%) |
Apr 21, 2006 | 16.30 | 16.30 | 16.15 | 16.21 | 1,092,958 | +0.16(+0.99%) |
Apr 20, 2006 | 16.04 | 16.08 | 15.98 | 16.05 | 961,844 | +0.08(+0.53%) |
Apr 19, 2006 | 15.84 | 15.99 | 15.84 | 15.96 | 2,255,980 | +0.19(+1.24%) |
Apr 18, 2006 | 15.74 | 15.80 | 15.73 | 15.77 | 2,103,353 | +0.16(+1.04%) |
Apr 17, 2006 | 15.63 | 15.71 | 15.60 | 15.61 | 573,152 | +0.06(+0.37%) |
Apr 13, 2006 | 15.52 | 15.61 | 15.52 | 15.55 | 530,707 | +0.03(+0.18%) |
Apr 12, 2006 | 15.60 | 15.62 | 15.49 | 15.52 | 1,805,220 | -0.08(-0.51%) |
Apr 11, 2006 | 15.70 | 15.73 | 15.58 | 15.60 | 584,200 | -0.06(-0.38%) |
Apr 10, 2006 | 15.67 | 15.69 | 15.59 | 15.66 | 627,662 | +0.02(+0.15%) |
Apr 07, 2006 | 15.81 | 15.82 | 15.60 | 15.64 | 560,215 | -0.07(-0.45%) |
Apr 06, 2006 | 15.82 | 15.82 | 15.67 | 15.71 | 677,811 | -0.22(-1.41%) |
Apr 05, 2006 | 15.95 | 15.99 | 15.90 | 15.94 | 748,892 | -0.02(-0.13%) |
Apr 04, 2006 | 15.94 | 15.98 | 15.91 | 15.96 | 551,930 | +0.04(+0.26%) |
Apr 03, 2006 | 15.77 | 15.97 | 15.76 | 15.91 | 913,439 | +0.04(+0.26%) |
Mar 31, 2006 | 15.96 | 15.98 | 15.87 | 15.87 | 455,556 | -0.04(-0.26%) |
Mar 30, 2006 | 15.82 | 15.96 | 15.82 | 15.91 | 765,754 | +0.28(+1.79%) |
Mar 29, 2006 | 15.58 | 15.66 | 15.57 | 15.63 | 589,287 | +0.02(+0.15%) |
Mar 28, 2006 | 15.75 | 15.79 | 15.60 | 15.61 | 631,005 | -0.10(-0.61%) |
Mar 27, 2006 | 15.70 | 15.77 | 15.65 | 15.71 | 848,463 | -0.19(-1.18%) |
Mar 24, 2006 | 15.87 | 15.94 | 15.83 | 15.90 | 259,176 | +0.03(+0.22%) |
Mar 23, 2006 | 16.05 | 16.06 | 15.83 | 15.86 | 484,338 | -0.15(-0.96%) |
Mar 22, 2006 | 15.88 | 16.04 | 15.88 | 16.02 | 877,245 | +0.19(+1.17%) |
Mar 21, 2006 | 15.88 | 15.91 | 15.81 | 15.83 | 581,292 | -0.22(-1.39%) |
Mar 20, 2006 | 16.04 | 16.09 | 15.98 | 16.05 | 442,910 | -0.01(-0.09%) |
Mar 17, 2006 | 16.15 | 16.15 | 15.99 | 16.07 | 394,215 | -0.02(-0.13%) |
Mar 16, 2006 | 16.04 | 16.13 | 16.01 | 16.09 | 345,229 | +0.02(+0.11%) |
Mar 15, 2006 | 16.06 | 16.09 | 15.96 | 16.07 | 446,108 | +0.00(+0.00%) |
Mar 14, 2006 | 15.89 | 16.08 | 15.88 | 16.07 | 627,953 | +0.09(+0.55%) |
Mar 13, 2006 | 15.93 | 16.02 | 15.93 | 15.98 | 610,655 | -0.02(-0.14%) |
Mar 10, 2006 | 15.84 | 16.02 | 15.81 | 16.00 | 1,148,922 | +0.13(+0.81%) |
Mar 09, 2006 | 15.81 | 15.92 | 15.81 | 15.88 | 372,265 | +0.06(+0.36%) |
Mar 08, 2006 | 15.83 | 15.87 | 15.77 | 15.82 | 656,443 | -0.11(-0.68%) |
Mar 07, 2006 | 15.84 | 15.98 | 15.82 | 15.93 | 669,090 | -0.07(-0.43%) |
Mar 06, 2006 | 15.91 | 16.04 | 15.88 | 15.99 | 246,820 | -0.13(-0.78%) |
Mar 03, 2006 | 16.02 | 16.16 | 16.02 | 16.12 | 698,162 | +0.06(+0.39%) |
Mar 02, 2006 | 16.00 | 16.07 | 15.93 | 16.06 | 438,404 | -0.03(-0.21%) |
Mar 01, 2006 | 16.24 | 16.25 | 16.08 | 16.09 | 397,122 | +0.14(+0.85%) |
Feb 28, 2006 | 16.08 | 16.00 | 15.91 | 15.96 | 249,146 | -0.12(-0.73%) |
Feb 27, 2006 | 16.02 | 16.13 | 16.02 | 16.08 | 323,425 | +0.02(+0.11%) |
Feb 24, 2006 | 16.02 | 16.08 | 16.00 | 16.06 | 544,807 | -0.00(-0.01%) |
Feb 23, 2006 | 16.05 | 16.11 | 16.01 | 16.06 | 418,635 | -0.07(-0.41%) |
Feb 22, 2006 | 16.05 | 16.14 | 16.04 | 16.13 | 877,099 | +0.01(+0.04%) |
Feb 21, 2006 | 16.12 | 16.16 | 16.08 | 16.12 | 669,380 | +0.00(+0.00%) |
Feb 17, 2006 | 15.99 | 16.16 | 15.98 | 16.12 | 508,613 | -0.03(-0.20%) |
Feb 16, 2006 | 16.03 | 16.16 | 15.99 | 16.15 | 422,269 | +0.02(+0.13%) |
Feb 15, 2006 | 16.15 | 16.27 | 16.05 | 16.13 | 251,762 | +0.03(+0.19%) |
Feb 14, 2006 | 15.95 | 16.11 | 15.92 | 16.10 | 269,060 | -0.01(-0.04%) |
Feb 13, 2006 | 16.09 | 16.17 | 16.05 | 16.11 | 314,848 | -0.02(-0.10%) |
Feb 10, 2006 | 16.20 | 16.20 | 16.04 | 16.12 | 435,497 | -0.16(-0.99%) |
Feb 09, 2006 | 16.33 | 16.37 | 16.22 | 16.28 | 398,575 | +0.22(+1.39%) |
Feb 08, 2006 | 16.01 | 16.11 | 15.96 | 16.06 | 369,358 | +0.12(+0.73%) |
Feb 07, 2006 | 15.88 | 16.00 | 15.88 | 15.94 | 332,146 | -0.06(-0.39%) |
Feb 06, 2006 | 16.07 | 16.09 | 15.94 | 16.01 | 309,615 | -0.12(-0.73%) |
Feb 03, 2006 | 16.07 | 16.20 | 16.02 | 16.12 | 374,300 | -0.08(-0.48%) |
Feb 02, 2006 | 16.39 | 16.40 | 16.17 | 16.20 | 363,689 | -0.21(-1.30%) |
Feb 01, 2006 | 16.36 | 16.41 | 16.31 | 16.41 | 807,908 | +0.32(+1.97%) |
Jan 31, 2006 | 16.05 | 16.13 | 16.02 | 16.10 | 474,453 | +0.06(+0.40%) |
Jan 30, 2006 | 15.96 | 16.05 | 15.92 | 16.03 | 543,644 | -0.08(-0.47%) |
Jan 27, 2006 | 16.09 | 16.19 | 16.08 | 16.11 | 583,182 | +0.02(+0.14%) |
Jan 26, 2006 | 16.04 | 16.10 | 15.99 | 16.09 | 401,628 | +0.15(+0.92%) |
Jan 25, 2006 | 15.96 | 15.96 | 15.87 | 15.94 | 284,177 | +0.00(+0.01%) |
Jan 24, 2006 | 15.88 | 15.99 | 15.88 | 15.94 | 338,397 | +0.08(+0.49%) |
Jan 23, 2006 | 15.75 | 15.87 | 15.72 | 15.86 | 463,115 | +0.14(+0.89%) |
Jan 20, 2006 | 15.86 | 15.86 | 15.71 | 15.72 | 515,590 | -0.25(-1.57%) |
Jan 19, 2006 | 15.96 | 15.99 | 15.91 | 15.97 | 366,596 | +0.06(+0.36%) |
Jan 18, 2006 | 15.92 | 15.97 | 15.78 | 15.91 | 653,827 | -0.05(-0.30%) |
Jan 17, 2006 | 15.93 | 16.02 | 15.90 | 15.96 | 387,092 | -0.15(-0.94%) |
Jan 13, 2006 | 16.10 | 16.15 | 16.02 | 16.11 | 289,701 | -0.01(-0.07%) |
Jan 12, 2006 | 16.21 | 16.22 | 16.10 | 16.12 | 498,001 | -0.11(-0.69%) |
Jan 11, 2006 | 16.17 | 16.28 | 16.14 | 16.24 | 775,638 | +0.24(+1.52%) |
Jan 10, 2006 | 15.98 | 16.06 | 15.96 | 15.99 | 275,165 | +0.00(+0.03%) |
Jan 09, 2006 | 16.00 | 16.01 | 15.94 | 15.99 | 130,823 | -0.05(-0.31%) |
Jan 06, 2006 | 16.02 | 16.05 | 15.97 | 16.04 | 239,552 | +0.13(+0.84%) |
Jan 05, 2006 | 15.86 | 15.91 | 15.83 | 15.91 | 375,027 | -0.09(-0.59%) |
Jan 04, 2006 | 15.93 | 16.02 | 15.87 | 16.00 | 649,902 | -0.01(-0.09%) |
Jan 03, 2006 | 15.95 | 16.03 | 15.86 | 16.01 | 576,060 | +0.27(+1.72%) |
Dec 30, 2005 | 15.63 | 15.77 | 15.62 | 15.74 | 295,370 | -0.11(-0.68%) |
Dec 29, 2005 | 15.79 | 15.89 | 15.79 | 15.85 | 228,941 | +0.01(+0.09%) |
Dec 28, 2005 | 15.92 | 15.94 | 15.81 | 15.84 | 392,470 | +0.01(+0.07%) |
Dec 27, 2005 | 15.82 | 15.92 | 15.80 | 15.83 | 344,502 | -0.01(-0.06%) |
Dec 23, 2005 | 15.73 | 15.87 | 15.73 | 15.83 | 429,392 | +0.07(+0.42%) |
Dec 22, 2005 | 15.75 | 15.80 | 15.74 | 15.77 | 268,333 | -0.01(-0.09%) |
Dec 21, 2005 | 15.74 | 15.80 | 15.71 | 15.78 | 466,168 | +0.10(+0.63%) |
Dec 20, 2005 | 15.81 | 15.81 | 15.66 | 15.68 | 552,657 | -0.26(-1.61%) |
Dec 19, 2005 | 15.86 | 15.98 | 15.84 | 15.94 | 452,649 | -0.23(-1.45%) |
Dec 16, 2005 | 16.17 | 16.27 | 16.13 | 16.17 | 377,934 | +0.17(+1.05%) |
Dec 15, 2005 | 16.06 | 16.06 | 15.95 | 16.01 | 429,537 | -0.08(-0.47%) |
Dec 14, 2005 | 16.08 | 16.13 | 16.07 | 16.08 | 419,217 | -0.01(-0.04%) |
Dec 13, 2005 | 16.01 | 16.09 | 15.96 | 16.09 | 658,478 | +0.20(+1.27%) |
Dec 12, 2005 | 15.87 | 15.89 | 15.79 | 15.89 | 395,378 | +0.20(+1.29%) |
Dec 09, 2005 | 15.65 | 15.72 | 15.65 | 15.69 | 313,395 | +0.04(+0.25%) |
Dec 08, 2005 | 15.62 | 15.74 | 15.57 | 15.65 | 540,010 | +0.08(+0.52%) |
Dec 07, 2005 | 15.72 | 15.72 | 15.53 | 15.57 | 357,439 | -0.03(-0.21%) |
Dec 06, 2005 | 15.62 | 15.63 | 15.53 | 15.60 | 428,956 | -0.01(-0.06%) |
Dec 05, 2005 | 15.61 | 15.63 | 15.58 | 15.61 | 440,439 | +0.00(+0.03%) |
Dec 02, 2005 | 15.54 | 15.63 | 15.47 | 15.60 | 432,008 | +0.07(+0.47%) |
Dec 01, 2005 | 15.46 | 15.54 | 15.42 | 15.53 | 351,043 | +0.17(+1.10%) |
Nov 30, 2005 | 15.46 | 15.49 | 15.36 | 15.36 | 632,168 | -0.06(-0.36%) |
Nov 29, 2005 | 15.39 | 15.44 | 15.31 | 15.41 | 857,185 | -0.00(-0.01%) |
Nov 28, 2005 | 15.41 | 15.44 | 15.34 | 15.42 | 394,505 | +0.04(+0.24%) |
Nov 25, 2005 | 15.39 | 15.41 | 15.34 | 15.38 | 193,328 | -0.09(-0.59%) |
Nov 23, 2005 | 15.44 | 15.51 | 15.40 | 15.47 | 260,339 | +0.02(+0.15%) |
Nov 22, 2005 | 15.26 | 15.46 | 15.25 | 15.45 | 449,597 | +0.15(+0.96%) |
Nov 21, 2005 | 15.44 | 15.46 | 15.24 | 15.30 | 488,844 | -0.12(-0.77%) |
Nov 18, 2005 | 15.49 | 15.49 | 15.28 | 15.42 | 326,332 | -0.00(-0.03%) |
Nov 17, 2005 | 15.34 | 15.44 | 15.34 | 15.43 | 422,269 | +0.17(+1.08%) |
Nov 16, 2005 | 15.28 | 15.31 | 15.23 | 15.26 | 389,418 | -0.19(-1.25%) |
Nov 15, 2005 | 15.43 | 15.49 | 15.37 | 15.45 | 479,395 | -0.05(-0.33%) |
Nov 14, 2005 | 15.52 | 15.53 | 15.46 | 15.50 | 534,341 | +0.08(+0.51%) |
Nov 11, 2005 | 15.38 | 15.46 | 15.37 | 15.43 | 355,113 | +0.09(+0.61%) |
Nov 10, 2005 | 15.34 | 15.39 | 15.26 | 15.33 | 541,900 | -0.03(-0.18%) |
Nov 09, 2005 | 15.31 | 15.38 | 15.25 | 15.36 | 442,619 | +0.07(+0.45%) |
Nov 08, 2005 | 15.30 | 15.34 | 15.26 | 15.29 | 388,691 | -0.06(-0.37%) |
Nov 07, 2005 | 15.28 | 15.38 | 15.25 | 15.35 | 752,526 | -0.07(-0.46%) |
Nov 04, 2005 | 15.61 | 15.65 | 15.34 | 15.42 | 982,194 | -0.34(-2.15%) |
Nov 03, 2005 | 15.67 | 15.87 | 15.59 | 15.76 | 1,087,871 | -0.51(-3.16%) |
Nov 02, 2005 | 16.22 | 16.36 | 16.21 | 16.27 | 626,935 | +0.16(+1.01%) |
Nov 01, 2005 | 16.31 | 16.31 | 16.08 | 16.11 | 480,122 | -0.01(-0.09%) |
Oct 31, 2005 | 16.04 | 16.14 | 16.02 | 16.12 | 260,775 | +0.08(+0.53%) |
Oct 28, 2005 | 16.04 | 16.08 | 15.94 | 16.04 | 351,188 | +0.08(+0.53%) |
Oct 27, 2005 | 16.06 | 16.07 | 15.94 | 15.95 | 290,573 | -0.07(-0.42%) |
Oct 26, 2005 | 16.04 | 16.10 | 16.00 | 16.02 | 218,766 | +0.04(+0.24%) |
Oct 25, 2005 | 15.94 | 16.03 | 15.93 | 15.98 | 792,500 | -0.03(-0.19%) |
Oct 24, 2005 | 15.86 | 16.02 | 15.86 | 16.01 | 399,157 | +0.18(+1.13%) |
Oct 21, 2005 | 16.00 | 16.01 | 15.74 | 15.83 | 497,129 | -0.15(-0.95%) |
Oct 20, 2005 | 15.94 | 16.07 | 15.77 | 15.98 | 833,201 | +0.03(+0.20%) |
Oct 19, 2005 | 15.85 | 15.95 | 15.77 | 15.95 | 1,298,351 | -0.17(-1.05%) |
Oct 18, 2005 | 16.17 | 16.18 | 16.09 | 16.12 | 320,517 | -0.20(-1.25%) |
Oct 17, 2005 | 16.34 | 16.36 | 16.28 | 16.32 | 311,069 | -0.03(-0.15%) |
Oct 14, 2005 | 16.18 | 16.40 | 16.17 | 16.35 | 571,699 | +0.28(+1.77%) |
Oct 13, 2005 | 15.93 | 16.08 | 15.92 | 16.07 | 510,938 | +0.03(+0.16%) |
Oct 12, 2005 | 16.16 | 16.20 | 16.01 | 16.04 | 457,155 | -0.11(-0.68%) |
Oct 11, 2005 | 16.20 | 16.22 | 16.14 | 16.15 | 349,444 | +0.03(+0.21%) |
Oct 10, 2005 | 16.20 | 16.21 | 16.07 | 16.12 | 471,110 | -0.17(-1.03%) |
Oct 07, 2005 | 16.28 | 16.31 | 16.23 | 16.28 | 414,856 | -0.01(-0.08%) |
Oct 06, 2005 | 16.34 | 16.35 | 16.17 | 16.30 | 802,094 | -0.14(-0.82%) |
Oct 05, 2005 | 16.52 | 16.55 | 16.41 | 16.43 | 692,638 | -0.10(-0.58%) |
Oct 04, 2005 | 16.57 | 16.67 | 16.53 | 16.53 | 495,530 | +0.15(+0.92%) |
Oct 03, 2005 | 16.31 | 16.40 | 16.30 | 16.38 | 313,249 | -0.01(-0.04%) |
Sep 30, 2005 | 16.32 | 16.44 | 16.29 | 16.38 | 434,479 | -0.10(-0.58%) |
Sep 29, 2005 | 16.37 | 16.49 | 16.29 | 16.48 | 296,242 | +0.06(+0.39%) |
Sep 28, 2005 | 16.41 | 16.46 | 16.37 | 16.42 | 376,772 | +0.03(+0.21%) |
Sep 27, 2005 | 16.37 | 16.41 | 16.30 | 16.38 | 681,591 | -0.11(-0.68%) |
Sep 26, 2005 | 16.44 | 16.53 | 16.41 | 16.49 | 465,586 | +0.22(+1.38%) |
Sep 23, 2005 | 16.27 | 16.31 | 16.17 | 16.27 | 372,120 | +0.09(+0.57%) |
Sep 22, 2005 | 16.16 | 16.21 | 16.07 | 16.18 | 385,057 | -0.06(-0.35%) |
Sep 21, 2005 | 16.43 | 16.44 | 16.20 | 16.24 | 716,768 | -0.14(-0.84%) |
Sep 20, 2005 | 16.42 | 16.54 | 16.36 | 16.37 | 489,571 | -0.11(-0.64%) |
Sep 19, 2005 | 16.61 | 16.63 | 16.42 | 16.48 | 611,382 | +0.05(+0.32%) |
Sep 16, 2005 | 16.48 | 16.50 | 16.29 | 16.43 | 426,921 | +0.21(+1.30%) |
Sep 15, 2005 | 16.17 | 16.24 | 16.15 | 16.21 | 198,851 | -0.04(-0.27%) |
Sep 14, 2005 | 16.37 | 16.40 | 16.24 | 16.26 | 365,143 | -0.02(-0.14%) |
Sep 13, 2005 | 16.33 | 16.37 | 16.25 | 16.28 | 525,329 | -0.05(-0.28%) |
Sep 12, 2005 | 16.22 | 16.34 | 16.21 | 16.33 | 449,597 | +0.03(+0.17%) |
Sep 09, 2005 | 16.30 | 16.35 | 16.27 | 16.30 | 588,997 | +0.00(+0.03%) |
Sep 08, 2005 | 16.32 | 16.36 | 16.26 | 16.30 | 872,593 | -0.04(-0.22%) |
Sep 07, 2005 | 16.38 | 16.40 | 16.29 | 16.33 | 607,893 | +0.08(+0.49%) |
Sep 06, 2005 | 16.17 | 16.26 | 16.15 | 16.25 | 490,588 | +0.18(+1.13%) |
Sep 02, 2005 | 16.07 | 16.15 | 16.05 | 16.07 | 483,902 | +0.05(+0.29%) |