Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 17.96 | 18.08 | 17.57 | 17.61 | 33,923 | -0.27(-1.52%) |
Aug 30, 2006 | 17.61 | 17.98 | 17.53 | 17.88 | 26,218 | +0.24(+1.34%) |
Aug 29, 2006 | 17.30 | 17.66 | 16.83 | 17.65 | 28,131 | +0.46(+2.66%) |
Aug 28, 2006 | 16.80 | 17.22 | 16.80 | 17.19 | 13,539 | +0.26(+1.52%) |
Aug 25, 2006 | 17.05 | 17.05 | 16.84 | 16.93 | 23,161 | +0.02(+0.13%) |
Aug 24, 2006 | 16.83 | 16.95 | 16.73 | 16.91 | 20,992 | +0.06(+0.38%) |
Aug 23, 2006 | 17.56 | 17.72 | 16.79 | 16.85 | 20,196 | -0.64(-3.68%) |
Aug 22, 2006 | 17.63 | 17.73 | 17.43 | 17.49 | 7,817 | -0.14(-0.79%) |
Aug 21, 2006 | 17.63 | 17.70 | 17.48 | 17.63 | 26,376 | -0.01(-0.06%) |
Aug 18, 2006 | 17.46 | 17.70 | 17.38 | 17.64 | 21,851 | +0.31(+1.82%) |
Aug 17, 2006 | 17.33 | 17.46 | 17.25 | 17.33 | 35,168 | -0.01(-0.04%) |
Aug 16, 2006 | 17.34 | 17.48 | 17.15 | 17.33 | 12,450 | +0.02(+0.12%) |
Aug 15, 2006 | 16.73 | 17.31 | 16.60 | 17.31 | 44,282 | +0.83(+5.03%) |
Aug 14, 2006 | 16.83 | 16.99 | 16.48 | 16.48 | 21,695 | -0.24(-1.44%) |
Aug 11, 2006 | 16.83 | 16.83 | 16.63 | 16.72 | 35,581 | -0.20(-1.20%) |
Aug 10, 2006 | 16.80 | 17.23 | 16.73 | 16.93 | 27,152 | +0.04(+0.21%) |
Aug 09, 2006 | 17.60 | 17.87 | 16.83 | 16.89 | 26,074 | -0.53(-3.04%) |
Aug 08, 2006 | 17.71 | 18.11 | 17.42 | 17.42 | 48,199 | -0.15(-0.85%) |
Aug 07, 2006 | 17.86 | 18.03 | 17.52 | 17.57 | 20,356 | -0.49(-2.73%) |
Aug 04, 2006 | 18.13 | 18.54 | 17.61 | 18.06 | 56,553 | -0.14(-0.75%) |
Aug 03, 2006 | 17.59 | 18.20 | 17.54 | 18.20 | 26,642 | +0.54(+3.08%) |
Aug 02, 2006 | 17.67 | 17.88 | 17.49 | 17.66 | 22,846 | +0.15(+0.86%) |
Aug 01, 2006 | 17.56 | 17.71 | 17.41 | 17.50 | 60,556 | -0.25(-1.41%) |
Jul 31, 2006 | 17.73 | 17.91 | 17.62 | 17.76 | 175,199 | -0.32(-1.78%) |
Jul 28, 2006 | 17.84 | 18.32 | 17.62 | 18.08 | 25,962 | +0.30(+1.69%) |
Jul 27, 2006 | 17.98 | 18.06 | 17.59 | 17.78 | 57,558 | -0.31(-1.74%) |
Jul 26, 2006 | 17.74 | 18.57 | 17.60 | 18.09 | 27,577 | -0.01(-0.04%) |
Jul 25, 2006 | 18.01 | 18.33 | 17.69 | 18.10 | 26,921 | +0.14(+0.76%) |
Jul 24, 2006 | 17.20 | 18.03 | 17.17 | 17.96 | 29,153 | +0.77(+4.45%) |
Jul 21, 2006 | 17.48 | 17.55 | 17.03 | 17.20 | 36,143 | -0.39(-2.24%) |
Jul 20, 2006 | 18.24 | 18.24 | 17.55 | 17.59 | 28,969 | -0.53(-2.92%) |
Jul 19, 2006 | 17.46 | 18.26 | 17.23 | 18.12 | 99,923 | +0.54(+3.05%) |
Jul 18, 2006 | 17.48 | 17.85 | 17.30 | 17.58 | 75,115 | +0.29(+1.65%) |
Jul 17, 2006 | 17.52 | 17.76 | 17.30 | 17.30 | 17,643 | -0.34(-1.91%) |
Jul 14, 2006 | 17.73 | 17.85 | 17.45 | 17.63 | 36,127 | -0.11(-0.60%) |
Jul 13, 2006 | 18.11 | 18.48 | 17.73 | 17.74 | 60,132 | -0.41(-2.28%) |
Jul 12, 2006 | 18.76 | 18.99 | 18.14 | 18.16 | 34,844 | -0.69(-3.68%) |
Jul 11, 2006 | 18.53 | 18.91 | 18.27 | 18.85 | 49,104 | +0.28(+1.50%) |
Jul 10, 2006 | 18.45 | 18.86 | 18.45 | 18.57 | 49,722 | +0.05(+0.27%) |
Jul 07, 2006 | 18.56 | 19.09 | 18.47 | 18.52 | 35,955 | -0.36(-1.89%) |
Jul 06, 2006 | 19.19 | 19.30 | 18.81 | 18.88 | 21,757 | -0.40(-2.08%) |
Jul 05, 2006 | 18.59 | 19.33 | 18.39 | 19.28 | 50,313 | +0.50(+2.67%) |
Jul 03, 2006 | 19.08 | 19.29 | 18.69 | 18.78 | 89,003 | -0.80(-4.09%) |
Jun 30, 2006 | 19.19 | 19.58 | 19.05 | 19.58 | 364,727 | +0.48(+2.51%) |
Jun 29, 2006 | 18.76 | 19.24 | 18.71 | 19.10 | 57,337 | +0.54(+2.89%) |
Jun 28, 2006 | 18.30 | 18.56 | 18.13 | 18.56 | 13,842 | +0.39(+2.12%) |
Jun 27, 2006 | 18.62 | 18.80 | 18.18 | 18.18 | 54,418 | -0.35(-1.89%) |
Jun 26, 2006 | 18.24 | 18.53 | 18.08 | 18.53 | 42,513 | +0.42(+2.33%) |
Jun 23, 2006 | 18.11 | 18.31 | 17.86 | 18.11 | 32,602 | -0.18(-0.98%) |
Jun 22, 2006 | 18.08 | 18.29 | 17.91 | 18.28 | 17,574 | +0.06(+0.31%) |
Jun 21, 2006 | 17.71 | 18.23 | 17.63 | 18.23 | 29,067 | +0.39(+2.16%) |
Jun 20, 2006 | 17.98 | 18.35 | 17.84 | 17.84 | 47,128 | -0.21(-1.19%) |
Jun 19, 2006 | 18.48 | 18.53 | 18.06 | 18.06 | 18,526 | -0.51(-2.77%) |
Jun 16, 2006 | 19.09 | 19.14 | 18.53 | 18.57 | 199,584 | -0.61(-3.17%) |
Jun 15, 2006 | 18.34 | 19.28 | 18.34 | 19.18 | 24,544 | +0.83(+4.52%) |
Jun 14, 2006 | 18.67 | 18.67 | 18.22 | 18.35 | 21,052 | -0.04(-0.19%) |
Jun 13, 2006 | 18.36 | 18.86 | 18.36 | 18.38 | 25,212 | -0.11(-0.58%) |
Jun 12, 2006 | 19.28 | 19.28 | 18.49 | 18.49 | 25,017 | -0.72(-3.76%) |
Jun 09, 2006 | 19.35 | 19.55 | 19.14 | 19.21 | 13,836 | -0.39(-2.01%) |
Jun 08, 2006 | 19.11 | 19.64 | 18.78 | 19.61 | 82,417 | +0.26(+1.33%) |
Jun 07, 2006 | 18.78 | 19.64 | 18.65 | 19.35 | 55,120 | +0.41(+2.15%) |
Jun 06, 2006 | 19.09 | 19.66 | 18.72 | 18.94 | 34,504 | -0.29(-1.49%) |
Jun 05, 2006 | 19.65 | 19.92 | 19.19 | 19.23 | 60,519 | -0.66(-3.31%) |
Jun 02, 2006 | 19.79 | 19.92 | 19.38 | 19.89 | 29,778 | +0.01(+0.04%) |
Jun 01, 2006 | 19.31 | 19.88 | 19.11 | 19.88 | 34,465 | +0.51(+2.62%) |
May 31, 2006 | 18.53 | 19.42 | 18.53 | 19.37 | 135,806 | +0.72(+3.83%) |
May 30, 2006 | 19.04 | 19.19 | 18.47 | 18.66 | 56,664 | -0.65(-3.37%) |
May 26, 2006 | 19.26 | 19.31 | 18.97 | 19.31 | 16,707 | +0.04(+0.22%) |
May 25, 2006 | 18.94 | 19.26 | 18.40 | 19.26 | 30,546 | +0.56(+2.98%) |
May 24, 2006 | 18.30 | 18.94 | 18.01 | 18.71 | 59,044 | +0.18(+0.96%) |
May 23, 2006 | 18.95 | 19.10 | 18.43 | 18.53 | 38,418 | -0.33(-1.74%) |
May 22, 2006 | 18.48 | 19.09 | 18.10 | 18.86 | 41,586 | +0.31(+1.66%) |
May 19, 2006 | 18.16 | 18.67 | 18.03 | 18.55 | 23,852 | +0.24(+1.29%) |
May 18, 2006 | 18.32 | 18.59 | 18.24 | 18.31 | 31,010 | +0.10(+0.55%) |
May 17, 2006 | 18.56 | 18.66 | 17.98 | 18.21 | 36,301 | -0.35(-1.89%) |
May 16, 2006 | 18.08 | 18.94 | 18.08 | 18.56 | 76,038 | +0.60(+3.34%) |
May 15, 2006 | 18.40 | 18.75 | 17.96 | 17.96 | 37,587 | -0.32(-1.76%) |
May 12, 2006 | 18.24 | 18.76 | 18.24 | 18.28 | 35,051 | -0.09(-0.51%) |
May 11, 2006 | 19.49 | 19.49 | 18.38 | 18.38 | 30,833 | -0.90(-4.67%) |
May 10, 2006 | 19.29 | 19.66 | 19.05 | 19.28 | 34,360 | -0.08(-0.41%) |
May 09, 2006 | 19.73 | 19.73 | 19.36 | 19.36 | 16,587 | -0.39(-1.96%) |
May 08, 2006 | 19.76 | 20.02 | 19.74 | 19.74 | 5,293 | -0.29(-1.46%) |
May 05, 2006 | 19.99 | 20.06 | 19.92 | 20.04 | 15,322 | +0.09(+0.47%) |
May 04, 2006 | 19.43 | 19.96 | 19.43 | 19.94 | 25,362 | +0.27(+1.38%) |
May 03, 2006 | 19.67 | 19.78 | 19.56 | 19.67 | 19,961 | -0.05(-0.25%) |
May 02, 2006 | 19.66 | 19.82 | 19.23 | 19.72 | 16,954 | +0.27(+1.40%) |
May 01, 2006 | 19.59 | 19.74 | 19.26 | 19.45 | 42,618 | -0.06(-0.33%) |
Apr 28, 2006 | 19.09 | 19.52 | 18.66 | 19.51 | 27,829 | +0.33(+1.71%) |
Apr 27, 2006 | 19.02 | 19.46 | 18.78 | 19.19 | 20,102 | +0.09(+0.49%) |
Apr 26, 2006 | 18.72 | 19.22 | 18.46 | 19.09 | 32,424 | +0.41(+2.18%) |
Apr 25, 2006 | 18.41 | 18.70 | 18.17 | 18.68 | 27,727 | +0.18(+0.97%) |
Apr 24, 2006 | 19.00 | 19.20 | 18.46 | 18.51 | 49,681 | -0.56(-2.96%) |
Apr 21, 2006 | 19.31 | 19.31 | 18.75 | 19.07 | 31,651 | -0.05(-0.26%) |
Apr 20, 2006 | 19.47 | 19.56 | 18.91 | 19.12 | 22,871 | -0.54(-2.76%) |
Apr 19, 2006 | 18.96 | 19.67 | 18.90 | 19.66 | 42,576 | +0.77(+4.09%) |
Apr 18, 2006 | 18.17 | 19.06 | 17.95 | 18.89 | 38,408 | +0.72(+3.97%) |
Apr 17, 2006 | 18.46 | 18.93 | 17.63 | 18.17 | 94,702 | -0.26(-1.40%) |
Apr 13, 2006 | 18.64 | 18.77 | 18.32 | 18.43 | 27,152 | -0.06(-0.31%) |
Apr 12, 2006 | 18.60 | 18.62 | 18.23 | 18.48 | 25,793 | -0.11(-0.62%) |
Apr 11, 2006 | 19.11 | 19.21 | 18.59 | 18.60 | 24,583 | -0.64(-3.31%) |
Apr 10, 2006 | 19.16 | 19.63 | 18.86 | 19.24 | 20,831 | +0.01(+0.04%) |
Apr 07, 2006 | 20.26 | 20.26 | 19.16 | 19.23 | 26,363 | -0.79(-3.96%) |
Apr 06, 2006 | 20.18 | 20.19 | 19.66 | 20.02 | 12,573 | -0.04(-0.21%) |
Apr 05, 2006 | 19.54 | 20.23 | 19.36 | 20.06 | 28,174 | +0.44(+2.22%) |
Apr 04, 2006 | 19.66 | 19.90 | 19.32 | 19.63 | 23,413 | -0.15(-0.76%) |
Apr 03, 2006 | 20.16 | 20.25 | 19.46 | 19.78 | 19,042 | -0.47(-2.33%) |
Mar 31, 2006 | 20.02 | 20.29 | 19.39 | 20.25 | 50,565 | +0.29(+1.47%) |
Mar 30, 2006 | 20.09 | 20.09 | 19.81 | 19.96 | 13,074 | -0.13(-0.64%) |
Mar 29, 2006 | 20.03 | 20.09 | 19.76 | 20.09 | 23,519 | +0.21(+1.04%) |
Mar 28, 2006 | 20.10 | 20.10 | 19.69 | 19.88 | 52,587 | -0.17(-0.86%) |
Mar 27, 2006 | 19.71 | 20.16 | 19.64 | 20.05 | 56,567 | +0.41(+2.08%) |
Mar 24, 2006 | 19.45 | 19.74 | 19.32 | 19.64 | 50,330 | +0.21(+1.07%) |
Mar 23, 2006 | 19.23 | 19.59 | 19.21 | 19.44 | 19,298 | +0.00(+0.00%) |
Mar 22, 2006 | 19.17 | 19.74 | 19.17 | 19.44 | 23,354 | -0.21(-1.09%) |
Mar 21, 2006 | 19.66 | 19.89 | 19.65 | 19.65 | 49,754 | -0.19(-0.97%) |
Mar 20, 2006 | 19.50 | 19.86 | 19.31 | 19.84 | 69,630 | +0.20(+1.02%) |
Mar 17, 2006 | 19.41 | 19.66 | 19.18 | 19.64 | 155,607 | +0.34(+1.74%) |
Mar 16, 2006 | 19.24 | 19.43 | 19.19 | 19.31 | 27,710 | +0.23(+1.20%) |
Mar 15, 2006 | 18.96 | 19.16 | 18.96 | 19.08 | 19,007 | -0.01(-0.07%) |
Mar 14, 2006 | 19.01 | 19.09 | 18.70 | 19.09 | 25,254 | +0.15(+0.79%) |
Mar 13, 2006 | 18.76 | 19.27 | 18.61 | 18.94 | 27,969 | +0.27(+1.46%) |
Mar 10, 2006 | 18.24 | 18.79 | 18.23 | 18.67 | 23,106 | +0.36(+1.99%) |
Mar 09, 2006 | 18.70 | 18.90 | 18.31 | 18.31 | 38,989 | -0.69(-3.61%) |
Mar 08, 2006 | 18.49 | 18.99 | 18.49 | 18.99 | 18,896 | +0.41(+2.19%) |
Mar 07, 2006 | 18.81 | 18.94 | 18.41 | 18.58 | 28,812 | -0.15(-0.80%) |
Mar 06, 2006 | 18.61 | 18.82 | 18.32 | 18.73 | 26,314 | -0.01(-0.04%) |
Mar 03, 2006 | 18.78 | 18.95 | 18.44 | 18.74 | 39,073 | -0.14(-0.72%) |
Mar 02, 2006 | 18.68 | 18.89 | 18.43 | 18.88 | 22,926 | -0.07(-0.38%) |
Mar 01, 2006 | 18.36 | 19.01 | 18.26 | 18.95 | 38,938 | +0.44(+2.40%) |
Feb 28, 2006 | 18.89 | 18.86 | 18.33 | 18.51 | 18,307 | -0.38(-2.01%) |
Feb 27, 2006 | 18.68 | 18.94 | 18.68 | 18.89 | 23,955 | -0.01(-0.08%) |
Feb 24, 2006 | 18.89 | 18.96 | 18.73 | 18.90 | 35,686 | -0.07(-0.38%) |
Feb 23, 2006 | 19.33 | 19.38 | 18.91 | 18.97 | 72,157 | -0.47(-2.43%) |
Feb 22, 2006 | 19.49 | 19.56 | 19.24 | 19.44 | 62,388 | +0.14(+0.70%) |
Feb 21, 2006 | 19.64 | 19.71 | 19.05 | 19.31 | 32,034 | -0.44(-2.24%) |
Feb 17, 2006 | 19.65 | 19.84 | 19.38 | 19.75 | 110,221 | +0.25(+1.28%) |
Feb 16, 2006 | 19.29 | 19.50 | 19.05 | 19.50 | 40,275 | +0.09(+0.44%) |
Feb 15, 2006 | 19.02 | 19.42 | 18.88 | 19.41 | 41,723 | +0.19(+1.00%) |
Feb 14, 2006 | 18.99 | 19.22 | 18.65 | 19.22 | 41,788 | +0.36(+1.93%) |
Feb 13, 2006 | 18.58 | 18.86 | 18.51 | 18.86 | 25,927 | +0.28(+1.50%) |
Feb 10, 2006 | 17.86 | 18.73 | 17.77 | 18.58 | 56,616 | +0.55(+3.05%) |
Feb 09, 2006 | 18.18 | 18.29 | 17.88 | 18.03 | 21,508 | -0.14(-0.75%) |
Feb 08, 2006 | 17.95 | 18.19 | 17.88 | 18.16 | 9,355 | +0.28(+1.56%) |
Feb 07, 2006 | 17.93 | 18.02 | 17.82 | 17.88 | 93,897 | -0.07(-0.40%) |
Feb 06, 2006 | 17.81 | 17.98 | 17.80 | 17.96 | 40,893 | +0.07(+0.40%) |
Feb 03, 2006 | 17.81 | 17.99 | 17.81 | 17.88 | 19,407 | +0.08(+0.44%) |
Feb 02, 2006 | 17.79 | 18.05 | 17.36 | 17.81 | 157,509 | -0.01(-0.04%) |
Feb 01, 2006 | 17.13 | 17.81 | 16.78 | 17.81 | 39,403 | +0.45(+2.59%) |
Jan 31, 2006 | 16.96 | 17.57 | 16.93 | 17.36 | 22,958 | -0.04(-0.21%) |
Jan 30, 2006 | 17.52 | 17.59 | 16.90 | 17.40 | 12,029 | -0.12(-0.69%) |
Jan 27, 2006 | 17.49 | 17.65 | 17.33 | 17.52 | 25,544 | +0.03(+0.16%) |
Jan 26, 2006 | 16.95 | 17.49 | 16.00 | 17.49 | 46,911 | +0.62(+3.69%) |
Jan 25, 2006 | 17.05 | 17.05 | 16.66 | 16.87 | 10,796 | -0.19(-1.09%) |
Jan 24, 2006 | 16.81 | 17.15 | 16.75 | 17.05 | 36,993 | +0.43(+2.58%) |
Jan 23, 2006 | 16.88 | 17.15 | 16.58 | 16.63 | 17,501 | -0.06(-0.39%) |
Jan 20, 2006 | 17.26 | 17.26 | 16.69 | 16.69 | 14,574 | -0.44(-2.55%) |
Jan 19, 2006 | 17.16 | 17.16 | 16.93 | 17.13 | 6,298 | -0.04(-0.21%) |
Jan 18, 2006 | 17.16 | 17.18 | 16.97 | 17.16 | 10,404 | +0.14(+0.80%) |
Jan 17, 2006 | 16.99 | 17.16 | 16.99 | 17.03 | 8,123 | +0.09(+0.51%) |
Jan 13, 2006 | 16.80 | 16.94 | 16.51 | 16.94 | 12,313 | -0.01(-0.08%) |
Jan 12, 2006 | 17.15 | 17.76 | 16.93 | 16.95 | 27,270 | -0.13(-0.75%) |
Jan 11, 2006 | 16.90 | 17.16 | 16.65 | 17.08 | 51,190 | +0.04(+0.21%) |
Jan 10, 2006 | 16.45 | 17.05 | 16.39 | 17.05 | 13,619 | +0.36(+2.19%) |
Jan 09, 2006 | 16.75 | 16.98 | 16.32 | 16.68 | 33,340 | +0.06(+0.39%) |
Jan 06, 2006 | 16.60 | 16.78 | 16.27 | 16.62 | 18,441 | +0.19(+1.18%) |
Jan 05, 2006 | 16.73 | 16.86 | 16.43 | 16.43 | 9,136 | -0.24(-1.46%) |
Jan 04, 2006 | 16.08 | 16.94 | 15.87 | 16.67 | 30,015 | +0.46(+2.82%) |
Jan 03, 2006 | 16.64 | 16.73 | 16.14 | 16.21 | 25,875 | -0.51(-3.08%) |
Dec 30, 2005 | 16.76 | 17.16 | 16.47 | 16.73 | 52,358 | -0.24(-1.43%) |
Dec 29, 2005 | 16.93 | 17.19 | 16.88 | 16.97 | 43,191 | +0.16(+0.98%) |
Dec 28, 2005 | 17.00 | 17.00 | 16.73 | 16.80 | 13,285 | +0.00(+0.00%) |
Dec 27, 2005 | 16.98 | 17.16 | 16.80 | 16.80 | 12,865 | -0.02(-0.13%) |
Dec 23, 2005 | 16.90 | 16.91 | 16.69 | 16.83 | 6,581 | -0.18(-1.05%) |
Dec 22, 2005 | 17.11 | 17.12 | 16.58 | 17.00 | 19,269 | +0.27(+1.62%) |
Dec 21, 2005 | 16.69 | 16.85 | 16.69 | 16.73 | 8,243 | +0.21(+1.25%) |
Dec 20, 2005 | 16.67 | 16.76 | 16.50 | 16.53 | 35,760 | -0.14(-0.82%) |
Dec 19, 2005 | 16.80 | 16.92 | 16.50 | 16.66 | 30,852 | -0.32(-1.89%) |
Dec 16, 2005 | 17.07 | 17.07 | 16.73 | 16.98 | 110,056 | -0.13(-0.75%) |
Dec 15, 2005 | 16.90 | 17.11 | 16.60 | 17.11 | 26,926 | +0.12(+0.72%) |
Dec 14, 2005 | 17.01 | 17.27 | 16.81 | 16.99 | 11,486 | -0.24(-1.37%) |
Dec 13, 2005 | 16.70 | 17.23 | 16.70 | 17.23 | 14,653 | +0.39(+2.34%) |
Dec 12, 2005 | 16.75 | 16.94 | 16.73 | 16.83 | 21,950 | -0.04(-0.25%) |
Dec 09, 2005 | 16.86 | 17.04 | 16.86 | 16.88 | 24,752 | +0.01(+0.08%) |
Dec 08, 2005 | 16.58 | 16.98 | 16.58 | 16.86 | 5,774 | +0.20(+1.20%) |
Dec 07, 2005 | 17.05 | 17.07 | 16.62 | 16.66 | 46,094 | -0.08(-0.47%) |
Dec 06, 2005 | 16.98 | 17.00 | 16.48 | 16.74 | 19,255 | -0.06(-0.34%) |
Dec 05, 2005 | 17.18 | 17.18 | 16.68 | 16.80 | 17,019 | -0.63(-3.61%) |
Dec 02, 2005 | 17.30 | 17.45 | 17.11 | 17.43 | 13,763 | +0.19(+1.08%) |
Dec 01, 2005 | 17.16 | 17.35 | 16.77 | 17.24 | 13,907 | +0.31(+1.82%) |
Nov 30, 2005 | 17.15 | 17.16 | 16.80 | 16.93 | 13,566 | -0.01(-0.08%) |
Nov 29, 2005 | 16.71 | 17.16 | 16.48 | 16.95 | 20,171 | +0.44(+2.64%) |
Nov 28, 2005 | 17.16 | 17.16 | 16.51 | 16.51 | 12,920 | -0.54(-3.15%) |
Nov 25, 2005 | 16.75 | 17.15 | 16.75 | 17.05 | 6,423 | -0.03(-0.17%) |
Nov 23, 2005 | 17.10 | 17.13 | 16.78 | 17.08 | 22,078 | +0.01(+0.08%) |
Nov 22, 2005 | 16.91 | 17.08 | 16.90 | 17.06 | 9,509 | +0.16(+0.93%) |
Nov 21, 2005 | 16.77 | 16.90 | 16.61 | 16.90 | 13,766 | +0.21(+1.24%) |
Nov 18, 2005 | 16.59 | 16.78 | 16.41 | 16.70 | 20,757 | +0.49(+3.00%) |
Nov 17, 2005 | 15.77 | 16.32 | 15.77 | 16.21 | 8,768 | +0.64(+4.13%) |
Nov 16, 2005 | 16.12 | 16.17 | 15.57 | 15.57 | 34,923 | -0.76(-4.64%) |
Nov 15, 2005 | 16.87 | 16.91 | 16.17 | 16.32 | 7,803 | -0.39(-2.31%) |
Nov 14, 2005 | 16.95 | 16.95 | 16.62 | 16.71 | 20,452 | -0.09(-0.51%) |
Nov 11, 2005 | 16.85 | 17.08 | 16.62 | 16.80 | 14,978 | -0.22(-1.30%) |
Nov 10, 2005 | 17.14 | 17.16 | 16.70 | 17.02 | 15,643 | -0.14(-0.83%) |
Nov 09, 2005 | 16.87 | 17.29 | 16.87 | 17.16 | 10,510 | +0.39(+2.35%) |
Nov 08, 2005 | 16.97 | 17.14 | 16.64 | 16.77 | 5,456 | -0.41(-2.37%) |
Nov 07, 2005 | 16.96 | 17.18 | 16.91 | 17.18 | 8,772 | +0.24(+1.39%) |
Nov 04, 2005 | 17.13 | 17.13 | 16.83 | 16.94 | 8,119 | -0.19(-1.09%) |
Nov 03, 2005 | 16.75 | 17.15 | 16.61 | 17.13 | 32,648 | +0.37(+2.22%) |
Nov 02, 2005 | 16.02 | 16.75 | 16.02 | 16.75 | 18,338 | +0.84(+5.30%) |
Nov 01, 2005 | 16.09 | 16.27 | 15.72 | 15.91 | 20,474 | -0.23(-1.42%) |
Oct 31, 2005 | 15.80 | 16.26 | 15.38 | 16.14 | 27,386 | +0.38(+2.40%) |
Oct 28, 2005 | 15.30 | 15.76 | 15.14 | 15.76 | 27,137 | +0.74(+4.95%) |
Oct 27, 2005 | 15.07 | 15.36 | 15.02 | 15.02 | 22,442 | -0.16(-1.08%) |
Oct 26, 2005 | 15.10 | 15.76 | 15.10 | 15.18 | 21,823 | -0.05(-0.33%) |
Oct 25, 2005 | 15.58 | 15.60 | 15.12 | 15.23 | 14,302 | -0.50(-3.18%) |
Oct 24, 2005 | 15.38 | 15.73 | 15.24 | 15.73 | 111,411 | +0.38(+2.47%) |
Oct 21, 2005 | 15.21 | 15.47 | 15.21 | 15.35 | 16,490 | +0.09(+0.61%) |
Oct 20, 2005 | 15.22 | 15.41 | 15.12 | 15.26 | 29,485 | -0.11(-0.74%) |
Oct 19, 2005 | 15.30 | 15.41 | 15.23 | 15.37 | 84,002 | +0.04(+0.23%) |
Oct 18, 2005 | 15.24 | 15.37 | 15.24 | 15.34 | 21,554 | -0.01(-0.09%) |
Oct 17, 2005 | 15.24 | 15.36 | 15.23 | 15.35 | 20,199 | -0.01(-0.09%) |
Oct 14, 2005 | 15.55 | 15.55 | 15.24 | 15.37 | 4,441 | -0.06(-0.37%) |
Oct 13, 2005 | 15.27 | 15.42 | 15.23 | 15.42 | 20,560 | +0.25(+1.65%) |
Oct 12, 2005 | 15.10 | 15.37 | 15.10 | 15.17 | 27,969 | -0.07(-0.47%) |
Oct 11, 2005 | 15.32 | 15.37 | 15.23 | 15.25 | 17,153 | -0.04(-0.28%) |
Oct 10, 2005 | 15.23 | 15.37 | 15.23 | 15.29 | 11,969 | -0.01(-0.05%) |
Oct 07, 2005 | 15.50 | 15.50 | 15.25 | 15.30 | 9,143 | -0.04(-0.23%) |
Oct 06, 2005 | 15.03 | 15.48 | 15.03 | 15.33 | 22,034 | +0.22(+1.47%) |
Oct 05, 2005 | 15.22 | 15.31 | 15.11 | 15.11 | 19,472 | -0.23(-1.49%) |
Oct 04, 2005 | 15.40 | 15.60 | 15.20 | 15.34 | 32,536 | +0.00(+0.00%) |
Oct 03, 2005 | 15.47 | 15.48 | 15.20 | 15.34 | 23,782 | -0.05(-0.32%) |
Sep 30, 2005 | 15.75 | 15.75 | 15.31 | 15.39 | 37,220 | -0.32(-2.05%) |
Sep 29, 2005 | 15.50 | 15.89 | 15.20 | 15.71 | 45,833 | +0.34(+2.19%) |
Sep 28, 2005 | 15.67 | 15.68 | 15.16 | 15.37 | 19,739 | -0.16(-1.01%) |
Sep 27, 2005 | 15.45 | 15.60 | 15.23 | 15.53 | 20,825 | +0.09(+0.56%) |
Sep 26, 2005 | 15.12 | 15.45 | 15.12 | 15.45 | 22,385 | +0.28(+1.84%) |
Sep 23, 2005 | 15.17 | 15.25 | 15.02 | 15.17 | 29,504 | +0.04(+0.24%) |
Sep 22, 2005 | 15.13 | 15.40 | 15.13 | 15.13 | 28,513 | -0.13(-0.84%) |
Sep 21, 2005 | 15.96 | 15.96 | 15.26 | 15.26 | 45,787 | -0.64(-4.05%) |
Sep 20, 2005 | 16.63 | 16.88 | 15.81 | 15.90 | 38,526 | -0.56(-3.39%) |
Sep 19, 2005 | 16.65 | 16.95 | 16.34 | 16.46 | 81,117 | -0.57(-3.36%) |
Sep 16, 2005 | 15.12 | 17.13 | 15.12 | 17.03 | 159,514 | +2.13(+14.30%) |
Sep 15, 2005 | 15.42 | 15.82 | 14.84 | 14.90 | 108,301 | -0.41(-2.66%) |
Sep 14, 2005 | 16.07 | 16.31 | 15.27 | 15.31 | 87,683 | -0.72(-4.51%) |
Sep 13, 2005 | 16.51 | 16.51 | 15.75 | 16.03 | 67,375 | -0.59(-3.57%) |
Sep 12, 2005 | 17.23 | 17.26 | 16.28 | 16.63 | 66,764 | -0.43(-2.52%) |
Sep 09, 2005 | 17.20 | 17.49 | 16.59 | 17.05 | 96,144 | -0.34(-1.93%) |
Sep 08, 2005 | 17.73 | 17.78 | 17.26 | 17.39 | 38,227 | -0.34(-1.94%) |
Sep 07, 2005 | 17.34 | 17.75 | 17.29 | 17.73 | 52,359 | +0.26(+1.51%) |
Sep 06, 2005 | 17.06 | 17.51 | 17.06 | 17.47 | 46,384 | +0.52(+3.08%) |
Sep 02, 2005 | 16.58 | 17.02 | 16.56 | 16.95 | 21,856 | +0.11(+0.68%) |