Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.49 | 17.65 | 17.13 | 17.17 | 417,025 | -0.26(-1.48%) |
Sep 28, 2006 | 17.56 | 17.91 | 17.14 | 17.43 | 410,985 | -0.03(-0.15%) |
Sep 27, 2006 | 17.17 | 17.51 | 17.05 | 17.46 | 260,798 | +0.18(+1.05%) |
Sep 26, 2006 | 17.36 | 17.46 | 17.19 | 17.28 | 333,300 | -0.04(-0.22%) |
Sep 25, 2006 | 17.17 | 17.44 | 16.98 | 17.31 | 395,154 | +0.23(+1.34%) |
Sep 22, 2006 | 16.96 | 17.20 | 16.81 | 17.09 | 647,453 | +0.07(+0.43%) |
Sep 21, 2006 | 17.34 | 17.39 | 16.96 | 17.01 | 499,759 | -0.19(-1.13%) |
Sep 20, 2006 | 17.36 | 17.46 | 17.09 | 17.21 | 520,302 | +0.05(+0.28%) |
Sep 19, 2006 | 17.27 | 17.32 | 17.03 | 17.16 | 618,233 | -0.03(-0.20%) |
Sep 18, 2006 | 17.19 | 17.42 | 17.05 | 17.19 | 503,234 | +0.07(+0.40%) |
Sep 15, 2006 | 17.21 | 17.62 | 17.06 | 17.12 | 638,767 | +0.05(+0.28%) |
Sep 14, 2006 | 17.05 | 17.16 | 16.84 | 17.08 | 244,519 | -0.00(-0.03%) |
Sep 13, 2006 | 16.98 | 17.18 | 16.82 | 17.08 | 446,482 | +0.13(+0.76%) |
Sep 12, 2006 | 16.86 | 17.12 | 16.85 | 16.95 | 628,038 | +0.16(+0.92%) |
Sep 11, 2006 | 16.75 | 16.93 | 16.72 | 16.80 | 554,536 | -0.02(-0.10%) |
Sep 08, 2006 | 16.81 | 16.93 | 16.73 | 16.81 | 298,089 | +0.09(+0.54%) |
Sep 07, 2006 | 16.88 | 16.94 | 16.67 | 16.72 | 582,168 | -0.22(-1.30%) |
Sep 06, 2006 | 17.10 | 17.24 | 16.94 | 16.94 | 614,301 | -0.31(-1.80%) |
Sep 05, 2006 | 17.29 | 17.41 | 17.08 | 17.25 | 1,122,544 | +0.02(+0.13%) |
Sep 01, 2006 | 17.21 | 17.45 | 17.19 | 17.23 | 400,595 | -0.02(-0.10%) |
Aug 31, 2006 | 17.32 | 17.46 | 17.20 | 17.25 | 578,050 | +0.03(+0.15%) |
Aug 30, 2006 | 17.30 | 17.52 | 17.17 | 17.22 | 419,732 | +0.01(+0.05%) |
Aug 29, 2006 | 17.32 | 17.65 | 17.11 | 17.21 | 646,359 | -0.00(-0.02%) |
Aug 28, 2006 | 17.23 | 17.32 | 17.09 | 17.22 | 715,324 | -0.11(-0.62%) |
Aug 25, 2006 | 17.78 | 17.92 | 17.18 | 17.33 | 690,254 | -0.58(-3.25%) |
Aug 24, 2006 | 18.68 | 18.52 | 17.32 | 17.91 | 2,085,782 | -0.77(-4.11%) |
Aug 23, 2006 | 19.74 | 19.74 | 18.61 | 18.68 | 370,284 | -0.71(-3.67%) |
Aug 22, 2006 | 19.70 | 19.71 | 19.35 | 19.39 | 1,353,661 | -0.25(-1.25%) |
Aug 21, 2006 | 19.87 | 19.96 | 19.61 | 19.63 | 318,381 | -0.39(-1.96%) |
Aug 18, 2006 | 19.89 | 20.18 | 19.61 | 20.02 | 246,479 | +0.24(+1.20%) |
Aug 17, 2006 | 19.12 | 19.92 | 19.12 | 19.79 | 388,490 | +0.54(+2.80%) |
Aug 16, 2006 | 18.94 | 19.27 | 18.75 | 19.25 | 158,271 | +0.32(+1.71%) |
Aug 15, 2006 | 18.86 | 19.13 | 18.42 | 18.93 | 339,707 | +0.38(+2.04%) |
Aug 14, 2006 | 18.71 | 19.21 | 18.54 | 18.55 | 196,068 | -0.01(-0.07%) |
Aug 11, 2006 | 18.63 | 18.65 | 18.41 | 18.56 | 136,526 | -0.04(-0.23%) |
Aug 10, 2006 | 18.37 | 18.69 | 18.21 | 18.60 | 301,713 | +0.10(+0.54%) |
Aug 09, 2006 | 19.15 | 19.47 | 18.48 | 18.50 | 260,253 | -0.46(-2.41%) |
Aug 08, 2006 | 19.84 | 19.88 | 18.88 | 18.96 | 335,159 | -0.75(-3.82%) |
Aug 07, 2006 | 19.69 | 19.92 | 19.39 | 19.71 | 183,362 | -0.16(-0.82%) |
Aug 04, 2006 | 20.14 | 20.83 | 19.61 | 19.88 | 309,157 | -0.09(-0.47%) |
Aug 03, 2006 | 19.17 | 20.10 | 19.17 | 19.97 | 247,419 | +0.63(+3.27%) |
Aug 02, 2006 | 19.21 | 19.52 | 19.07 | 19.34 | 131,201 | +0.27(+1.40%) |
Aug 01, 2006 | 19.42 | 19.56 | 18.91 | 19.07 | 184,515 | -0.53(-2.70%) |
Jul 31, 2006 | 19.15 | 19.68 | 19.14 | 19.60 | 255,775 | +0.11(+0.58%) |
Jul 28, 2006 | 18.99 | 19.69 | 18.83 | 19.49 | 239,113 | +0.66(+3.52%) |
Jul 27, 2006 | 19.08 | 19.51 | 18.82 | 18.83 | 248,210 | -0.11(-0.57%) |
Jul 26, 2006 | 18.89 | 19.21 | 18.56 | 18.93 | 383,627 | -0.08(-0.43%) |
Jul 25, 2006 | 18.83 | 19.36 | 18.61 | 19.02 | 377,408 | +0.26(+1.38%) |
Jul 24, 2006 | 17.67 | 18.95 | 17.96 | 18.76 | 407,763 | +1.09(+6.14%) |
Jul 21, 2006 | 18.05 | 18.05 | 17.63 | 17.67 | 421,145 | -0.47(-2.56%) |
Jul 20, 2006 | 18.84 | 18.97 | 18.06 | 18.14 | 338,270 | -0.64(-3.42%) |
Jul 19, 2006 | 18.00 | 18.83 | 17.92 | 18.78 | 546,265 | +0.78(+4.31%) |
Jul 18, 2006 | 18.09 | 18.40 | 17.58 | 18.00 | 258,034 | -0.02(-0.10%) |
Jul 17, 2006 | 18.29 | 18.52 | 17.95 | 18.02 | 389,038 | -0.27(-1.46%) |
Jul 14, 2006 | 18.66 | 18.66 | 17.91 | 18.29 | 399,460 | -0.34(-1.85%) |
Jul 13, 2006 | 19.46 | 19.48 | 18.56 | 18.63 | 539,930 | -0.87(-4.48%) |
Jul 12, 2006 | 20.28 | 20.45 | 19.47 | 19.51 | 292,207 | -0.85(-4.19%) |
Jul 11, 2006 | 19.98 | 20.38 | 19.79 | 20.36 | 231,126 | +0.30(+1.50%) |
Jul 10, 2006 | 20.11 | 20.44 | 19.91 | 20.06 | 222,923 | +0.06(+0.28%) |
Jul 07, 2006 | 20.40 | 20.52 | 19.94 | 20.00 | 241,759 | -0.50(-2.44%) |
Jul 06, 2006 | 20.45 | 20.91 | 20.45 | 20.50 | 243,721 | +0.28(+1.38%) |
Jul 05, 2006 | 21.11 | 21.14 | 20.11 | 20.22 | 513,888 | -1.02(-4.79%) |
Jul 03, 2006 | 21.04 | 21.24 | 20.98 | 21.24 | 108,954 | +0.05(+0.24%) |
Jun 30, 2006 | 21.01 | 21.32 | 21.01 | 21.19 | 1,312,759 | +0.21(+0.99%) |
Jun 29, 2006 | 19.90 | 20.99 | 19.90 | 20.98 | 393,915 | +1.25(+6.33%) |
Jun 28, 2006 | 19.77 | 19.90 | 19.39 | 19.73 | 327,527 | +0.07(+0.35%) |
Jun 27, 2006 | 20.17 | 20.54 | 19.64 | 19.66 | 291,492 | -0.56(-2.77%) |
Jun 26, 2006 | 20.02 | 20.31 | 19.95 | 20.22 | 240,713 | +0.29(+1.47%) |
Jun 23, 2006 | 19.68 | 20.24 | 19.32 | 19.93 | 336,350 | +0.18(+0.92%) |
Jun 22, 2006 | 20.38 | 20.25 | 19.71 | 19.75 | 400,489 | -0.63(-3.09%) |
Jun 21, 2006 | 19.72 | 20.52 | 19.72 | 20.38 | 272,739 | +0.63(+3.19%) |
Jun 20, 2006 | 19.85 | 19.96 | 19.64 | 19.75 | 397,954 | -0.18(-0.89%) |
Jun 19, 2006 | 20.39 | 20.54 | 19.92 | 19.92 | 297,490 | -0.47(-2.32%) |
Jun 16, 2006 | 20.51 | 20.63 | 20.23 | 20.40 | 895,336 | -0.12(-0.61%) |
Jun 15, 2006 | 19.85 | 20.58 | 19.85 | 20.52 | 487,157 | +0.79(+4.02%) |
Jun 14, 2006 | 20.18 | 20.18 | 19.63 | 19.73 | 630,248 | -0.37(-1.86%) |
Jun 13, 2006 | 20.29 | 20.82 | 19.92 | 20.11 | 533,879 | -0.28(-1.35%) |
Jun 12, 2006 | 20.55 | 20.76 | 20.38 | 20.38 | 769,750 | -0.20(-0.96%) |
Jun 09, 2006 | 20.45 | 20.64 | 20.33 | 20.58 | 478,413 | +0.13(+0.65%) |
Jun 08, 2006 | 20.27 | 20.56 | 19.90 | 20.45 | 426,526 | +0.08(+0.40%) |
Jun 07, 2006 | 20.33 | 20.64 | 20.05 | 20.36 | 558,514 | +0.03(+0.17%) |
Jun 06, 2006 | 20.50 | 20.67 | 20.08 | 20.33 | 422,659 | -0.22(-1.05%) |
Jun 05, 2006 | 21.03 | 21.25 | 20.52 | 20.55 | 430,542 | -0.63(-2.97%) |
Jun 02, 2006 | 21.18 | 21.42 | 20.45 | 21.17 | 575,520 | +0.34(+1.63%) |
Jun 01, 2006 | 20.08 | 20.85 | 19.94 | 20.83 | 536,973 | +0.74(+3.67%) |
May 31, 2006 | 20.56 | 20.70 | 19.97 | 20.10 | 1,187,302 | -0.37(-1.83%) |
May 30, 2006 | 21.78 | 21.78 | 20.47 | 20.47 | 1,143,368 | -1.56(-7.10%) |
May 26, 2006 | 22.70 | 23.16 | 21.77 | 22.04 | 1,017,123 | -1.38(-5.89%) |
May 25, 2006 | 23.22 | 23.41 | 22.70 | 23.41 | 579,577 | +0.56(+2.47%) |
May 24, 2006 | 22.68 | 23.10 | 22.09 | 22.85 | 429,906 | +0.17(+0.74%) |
May 23, 2006 | 23.06 | 23.25 | 22.57 | 22.68 | 525,142 | -0.25(-1.07%) |
May 22, 2006 | 22.78 | 23.10 | 22.51 | 22.93 | 500,625 | -0.16(-0.67%) |
May 19, 2006 | 23.48 | 23.65 | 22.70 | 23.08 | 613,992 | -0.47(-2.01%) |
May 18, 2006 | 23.92 | 23.93 | 23.47 | 23.56 | 400,003 | -0.25(-1.07%) |
May 17, 2006 | 23.80 | 24.29 | 23.53 | 23.81 | 335,816 | -0.32(-1.32%) |
May 16, 2006 | 24.04 | 24.32 | 23.80 | 24.13 | 396,412 | +0.24(+1.01%) |
May 15, 2006 | 23.69 | 24.03 | 23.59 | 23.89 | 428,253 | +0.17(+0.71%) |
May 12, 2006 | 24.18 | 24.41 | 23.65 | 23.72 | 580,847 | -0.62(-2.57%) |
May 11, 2006 | 24.41 | 24.70 | 24.08 | 24.34 | 521,523 | -0.09(-0.37%) |
May 10, 2006 | 24.51 | 24.76 | 24.20 | 24.44 | 359,145 | -0.19(-0.79%) |
May 09, 2006 | 24.20 | 24.90 | 24.03 | 24.63 | 343,077 | +0.28(+1.15%) |
May 08, 2006 | 24.26 | 24.47 | 24.10 | 24.35 | 219,290 | -0.06(-0.25%) |
May 05, 2006 | 24.16 | 24.66 | 23.93 | 24.41 | 372,102 | +0.43(+1.80%) |
May 04, 2006 | 23.38 | 24.16 | 23.38 | 23.98 | 201,217 | +0.50(+2.13%) |
May 03, 2006 | 23.38 | 23.57 | 23.18 | 23.48 | 198,981 | +0.22(+0.94%) |
May 02, 2006 | 23.01 | 23.60 | 22.74 | 23.26 | 366,341 | +0.38(+1.68%) |
May 01, 2006 | 23.14 | 23.25 | 22.71 | 22.88 | 280,359 | -0.15(-0.65%) |
Apr 28, 2006 | 22.44 | 23.11 | 22.38 | 23.03 | 511,370 | +0.58(+2.59%) |
Apr 27, 2006 | 22.61 | 23.01 | 22.03 | 22.44 | 317,499 | -0.38(-1.68%) |
Apr 26, 2006 | 22.81 | 22.91 | 22.50 | 22.83 | 820,214 | +0.15(+0.66%) |
Apr 25, 2006 | 22.29 | 22.72 | 22.07 | 22.68 | 462,329 | +0.35(+1.58%) |
Apr 24, 2006 | 22.77 | 22.77 | 22.13 | 22.32 | 195,855 | -0.40(-1.76%) |
Apr 21, 2006 | 22.85 | 22.90 | 22.39 | 22.72 | 454,286 | +0.03(+0.11%) |
Apr 20, 2006 | 22.64 | 22.82 | 22.34 | 22.70 | 511,405 | +0.07(+0.30%) |
Apr 19, 2006 | 22.12 | 22.67 | 22.08 | 22.63 | 615,693 | +0.40(+1.80%) |
Apr 18, 2006 | 21.31 | 22.23 | 21.39 | 22.23 | 314,419 | +0.92(+4.33%) |
Apr 17, 2006 | 21.21 | 21.35 | 21.05 | 21.31 | 276,249 | +0.19(+0.92%) |
Apr 13, 2006 | 21.19 | 21.42 | 20.98 | 21.11 | 276,121 | -0.03(-0.12%) |
Apr 12, 2006 | 21.15 | 21.20 | 20.79 | 21.14 | 247,305 | -0.01(-0.04%) |
Apr 11, 2006 | 21.05 | 21.25 | 20.92 | 21.15 | 355,387 | +0.09(+0.45%) |
Apr 10, 2006 | 21.30 | 21.30 | 20.89 | 21.05 | 543,236 | -0.13(-0.63%) |
Apr 07, 2006 | 21.50 | 21.66 | 20.95 | 21.19 | 210,293 | -0.16(-0.73%) |
Apr 06, 2006 | 21.35 | 21.44 | 21.03 | 21.34 | 284,918 | -0.16(-0.72%) |
Apr 05, 2006 | 20.98 | 21.53 | 20.93 | 21.50 | 576,903 | +0.41(+1.94%) |
Apr 04, 2006 | 21.06 | 21.22 | 20.91 | 21.09 | 763,141 | -0.08(-0.37%) |
Apr 03, 2006 | 21.48 | 21.48 | 21.10 | 21.17 | 201,073 | -0.31(-1.46%) |
Mar 31, 2006 | 21.37 | 21.53 | 21.18 | 21.48 | 359,934 | +0.10(+0.46%) |
Mar 30, 2006 | 21.14 | 21.44 | 20.95 | 21.38 | 285,626 | +0.16(+0.77%) |
Mar 29, 2006 | 20.79 | 21.23 | 20.61 | 21.22 | 663,780 | +0.55(+2.65%) |
Mar 28, 2006 | 20.79 | 20.81 | 20.48 | 20.67 | 362,592 | -0.06(-0.27%) |
Mar 27, 2006 | 20.76 | 20.83 | 20.52 | 20.73 | 171,047 | -0.11(-0.52%) |
Mar 24, 2006 | 20.81 | 20.85 | 20.64 | 20.83 | 257,686 | +0.06(+0.27%) |
Mar 23, 2006 | 20.71 | 20.79 | 20.48 | 20.78 | 229,571 | +0.10(+0.48%) |
Mar 22, 2006 | 20.44 | 20.81 | 20.33 | 20.68 | 501,156 | +0.27(+1.33%) |
Mar 21, 2006 | 20.88 | 21.04 | 20.41 | 20.41 | 300,526 | -0.58(-2.75%) |
Mar 20, 2006 | 20.89 | 21.01 | 20.74 | 20.98 | 230,272 | -0.00(-0.02%) |
Mar 17, 2006 | 21.02 | 21.04 | 20.71 | 20.99 | 880,689 | -0.04(-0.18%) |
Mar 16, 2006 | 20.90 | 21.10 | 20.73 | 21.03 | 398,279 | +0.28(+1.37%) |
Mar 15, 2006 | 20.78 | 20.79 | 20.57 | 20.74 | 316,439 | +0.03(+0.13%) |
Mar 14, 2006 | 20.35 | 20.72 | 20.20 | 20.72 | 382,204 | +0.28(+1.39%) |
Mar 13, 2006 | 20.46 | 20.49 | 20.35 | 20.43 | 341,081 | -0.07(-0.36%) |
Mar 10, 2006 | 20.36 | 20.54 | 20.17 | 20.51 | 298,047 | +0.11(+0.53%) |
Mar 09, 2006 | 20.60 | 20.77 | 20.19 | 20.40 | 311,204 | -0.20(-0.98%) |
Mar 08, 2006 | 20.56 | 20.89 | 20.46 | 20.60 | 366,882 | -0.06(-0.29%) |
Mar 07, 2006 | 21.08 | 21.18 | 20.62 | 20.66 | 264,101 | -0.59(-2.78%) |
Mar 06, 2006 | 21.10 | 21.43 | 20.96 | 21.25 | 358,214 | +0.10(+0.47%) |
Mar 03, 2006 | 21.51 | 21.51 | 20.98 | 21.15 | 338,061 | -0.39(-1.80%) |
Mar 02, 2006 | 21.34 | 21.65 | 21.14 | 21.54 | 474,323 | +0.09(+0.40%) |
Mar 01, 2006 | 21.45 | 21.62 | 21.18 | 21.45 | 443,886 | -0.05(-0.24%) |
Feb 28, 2006 | 20.35 | 22.37 | 20.37 | 21.51 | 1,513,142 | +1.16(+5.70%) |
Feb 27, 2006 | 20.14 | 20.44 | 19.98 | 20.35 | 270,209 | +0.14(+0.68%) |
Feb 24, 2006 | 20.04 | 20.30 | 19.93 | 20.21 | 320,055 | +0.07(+0.34%) |
Feb 23, 2006 | 20.11 | 20.30 | 20.04 | 20.14 | 145,212 | -0.13(-0.66%) |
Feb 22, 2006 | 20.03 | 20.27 | 19.70 | 20.27 | 262,154 | +0.38(+1.93%) |
Feb 21, 2006 | 20.03 | 20.11 | 19.58 | 19.89 | 190,933 | -0.09(-0.47%) |
Feb 17, 2006 | 20.20 | 20.20 | 19.88 | 19.98 | 276,573 | -0.13(-0.64%) |
Feb 16, 2006 | 19.78 | 20.18 | 19.74 | 20.11 | 307,332 | +0.29(+1.46%) |
Feb 15, 2006 | 19.65 | 19.84 | 19.31 | 19.83 | 260,216 | +0.09(+0.46%) |
Feb 14, 2006 | 19.69 | 19.95 | 19.57 | 19.74 | 344,711 | -0.14(-0.72%) |
Feb 13, 2006 | 19.70 | 19.92 | 19.61 | 19.88 | 227,943 | +0.03(+0.17%) |
Feb 10, 2006 | 19.61 | 19.95 | 19.34 | 19.84 | 184,708 | +0.29(+1.50%) |
Feb 09, 2006 | 19.74 | 19.88 | 19.52 | 19.55 | 227,082 | -0.17(-0.85%) |
Feb 08, 2006 | 19.22 | 19.74 | 19.14 | 19.72 | 268,117 | +0.50(+2.62%) |
Feb 07, 2006 | 19.27 | 19.74 | 19.06 | 19.21 | 280,383 | -0.16(-0.80%) |
Feb 06, 2006 | 18.80 | 19.52 | 18.71 | 19.37 | 272,147 | +0.55(+2.91%) |
Feb 03, 2006 | 18.97 | 19.11 | 18.79 | 18.82 | 314,886 | -0.23(-1.22%) |
Feb 02, 2006 | 19.22 | 19.52 | 18.88 | 19.05 | 318,098 | -0.30(-1.54%) |
Feb 01, 2006 | 19.50 | 19.51 | 19.03 | 19.35 | 389,205 | -0.22(-1.10%) |
Jan 31, 2006 | 19.46 | 19.82 | 19.14 | 19.57 | 345,767 | +0.02(+0.11%) |
Jan 30, 2006 | 19.64 | 19.77 | 19.32 | 19.55 | 420,899 | -0.16(-0.83%) |
Jan 27, 2006 | 19.83 | 20.23 | 19.58 | 19.71 | 338,346 | -0.12(-0.59%) |
Jan 26, 2006 | 19.28 | 19.85 | 19.06 | 19.83 | 417,754 | +0.81(+4.28%) |
Jan 25, 2006 | 19.39 | 19.49 | 18.65 | 19.01 | 643,073 | -0.33(-1.71%) |
Jan 24, 2006 | 18.94 | 19.39 | 18.88 | 19.34 | 396,835 | +0.45(+2.37%) |
Jan 23, 2006 | 18.60 | 19.01 | 18.60 | 18.89 | 194,318 | +0.24(+1.29%) |
Jan 20, 2006 | 18.89 | 18.93 | 18.52 | 18.65 | 528,728 | -0.16(-0.85%) |
Jan 19, 2006 | 18.83 | 19.02 | 18.63 | 18.81 | 504,436 | +0.24(+1.30%) |
Jan 18, 2006 | 18.61 | 18.90 | 18.48 | 18.57 | 355,888 | -0.23(-1.24%) |
Jan 17, 2006 | 19.03 | 19.18 | 18.69 | 18.80 | 218,252 | -0.41(-2.13%) |
Jan 13, 2006 | 19.27 | 19.43 | 18.97 | 19.21 | 255,780 | +0.03(+0.18%) |
Jan 12, 2006 | 19.34 | 19.55 | 19.08 | 19.18 | 482,122 | -0.31(-1.57%) |
Jan 11, 2006 | 19.49 | 19.64 | 19.15 | 19.49 | 546,425 | -0.12(-0.62%) |
Jan 10, 2006 | 19.58 | 19.95 | 19.32 | 19.61 | 595,796 | +0.21(+1.07%) |
Jan 09, 2006 | 19.26 | 19.96 | 18.96 | 19.40 | 930,164 | +0.62(+3.28%) |
Jan 06, 2006 | 18.42 | 18.80 | 18.23 | 18.78 | 529,459 | +0.44(+2.37%) |
Jan 05, 2006 | 18.23 | 18.43 | 18.12 | 18.35 | 537,658 | +0.12(+0.64%) |
Jan 04, 2006 | 17.70 | 18.25 | 17.60 | 18.23 | 475,843 | +0.57(+3.24%) |
Jan 03, 2006 | 17.45 | 17.71 | 17.06 | 17.66 | 407,935 | +0.21(+1.18%) |
Dec 30, 2005 | 17.64 | 17.80 | 17.40 | 17.45 | 306,436 | -0.35(-1.96%) |
Dec 29, 2005 | 17.84 | 18.04 | 17.77 | 17.80 | 201,983 | -0.15(-0.82%) |
Dec 28, 2005 | 17.67 | 18.02 | 17.55 | 17.95 | 173,164 | +0.41(+2.33%) |
Dec 27, 2005 | 18.09 | 18.09 | 17.53 | 17.54 | 249,998 | -0.55(-3.03%) |
Dec 23, 2005 | 18.05 | 18.15 | 17.94 | 18.09 | 192,108 | +0.06(+0.36%) |
Dec 22, 2005 | 18.02 | 18.18 | 17.76 | 18.02 | 396,775 | -0.07(-0.40%) |
Dec 21, 2005 | 17.67 | 18.24 | 17.67 | 18.09 | 465,381 | +0.42(+2.36%) |
Dec 20, 2005 | 17.64 | 18.09 | 17.52 | 17.68 | 655,498 | +0.04(+0.22%) |
Dec 19, 2005 | 18.04 | 18.04 | 17.56 | 17.64 | 699,764 | -0.40(-2.22%) |
Dec 16, 2005 | 18.18 | 18.19 | 17.21 | 18.04 | 1,723,944 | -0.05(-0.26%) |
Dec 15, 2005 | 18.27 | 18.55 | 17.90 | 18.09 | 926,687 | -0.36(-1.96%) |
Dec 14, 2005 | 17.74 | 19.75 | 17.33 | 18.45 | 3,402,255 | +1.54(+9.10%) |
Dec 13, 2005 | 16.71 | 16.95 | 16.56 | 16.91 | 535,662 | +0.27(+1.63%) |
Dec 12, 2005 | 16.79 | 16.82 | 16.41 | 16.64 | 295,608 | -0.11(-0.67%) |
Dec 09, 2005 | 16.56 | 16.78 | 16.43 | 16.75 | 308,762 | +0.23(+1.41%) |
Dec 08, 2005 | 16.66 | 16.74 | 16.16 | 16.52 | 352,130 | +0.01(+0.05%) |
Dec 07, 2005 | 16.64 | 16.80 | 16.37 | 16.51 | 284,384 | -0.26(-1.54%) |
Dec 06, 2005 | 17.05 | 17.28 | 16.75 | 16.77 | 329,368 | -0.24(-1.42%) |
Dec 05, 2005 | 17.00 | 17.09 | 16.56 | 17.01 | 424,764 | -0.08(-0.48%) |
Dec 02, 2005 | 17.12 | 17.15 | 16.99 | 17.09 | 269,566 | -0.09(-0.50%) |
Dec 01, 2005 | 17.17 | 17.28 | 16.95 | 17.18 | 372,972 | +0.02(+0.13%) |
Nov 30, 2005 | 17.20 | 17.20 | 16.99 | 17.15 | 416,391 | +0.05(+0.28%) |
Nov 29, 2005 | 16.81 | 17.18 | 16.78 | 17.11 | 338,189 | +0.37(+2.24%) |
Nov 28, 2005 | 16.95 | 16.95 | 16.50 | 16.73 | 218,266 | -0.39(-2.26%) |
Nov 25, 2005 | 17.09 | 17.12 | 17.00 | 17.12 | 107,157 | +0.03(+0.18%) |
Nov 23, 2005 | 17.02 | 17.14 | 16.86 | 17.09 | 262,709 | -0.03(-0.20%) |
Nov 22, 2005 | 16.91 | 17.18 | 16.91 | 17.12 | 257,741 | +0.12(+0.68%) |
Nov 21, 2005 | 16.93 | 17.05 | 16.68 | 17.01 | 344,356 | +0.00(+0.00%) |
Nov 18, 2005 | 17.11 | 17.12 | 16.86 | 17.01 | 192,428 | +0.04(+0.23%) |
Nov 17, 2005 | 16.66 | 17.06 | 16.66 | 16.97 | 301,239 | +0.36(+2.18%) |
Nov 16, 2005 | 16.72 | 16.74 | 16.47 | 16.61 | 143,996 | -0.09(-0.52%) |
Nov 15, 2005 | 16.80 | 16.99 | 16.58 | 16.69 | 251,945 | -0.15(-0.87%) |
Nov 14, 2005 | 17.20 | 17.20 | 16.39 | 16.84 | 264,635 | -0.36(-2.08%) |
Nov 11, 2005 | 17.11 | 17.23 | 17.09 | 17.20 | 139,715 | +0.03(+0.20%) |
Nov 10, 2005 | 16.98 | 17.19 | 16.40 | 17.16 | 163,055 | +0.19(+1.09%) |
Nov 09, 2005 | 16.78 | 17.01 | 16.58 | 16.98 | 267,901 | +0.22(+1.31%) |
Nov 08, 2005 | 16.73 | 16.80 | 16.51 | 16.76 | 200,764 | -0.10(-0.59%) |
Nov 07, 2005 | 16.70 | 16.97 | 16.46 | 16.86 | 273,556 | +0.21(+1.27%) |
Nov 04, 2005 | 16.72 | 16.72 | 16.31 | 16.65 | 190,451 | -0.07(-0.41%) |
Nov 03, 2005 | 16.75 | 16.91 | 16.61 | 16.72 | 200,613 | +0.00(+0.03%) |
Nov 02, 2005 | 16.33 | 16.71 | 16.26 | 16.71 | 266,841 | +0.47(+2.86%) |
Nov 01, 2005 | 15.94 | 16.30 | 15.83 | 16.25 | 154,476 | +0.23(+1.45%) |
Oct 31, 2005 | 16.02 | 16.25 | 15.73 | 16.01 | 404,936 | -0.06(-0.40%) |
Oct 28, 2005 | 15.36 | 16.24 | 15.36 | 16.08 | 554,738 | +0.78(+5.13%) |
Oct 27, 2005 | 15.52 | 15.61 | 15.10 | 15.29 | 423,012 | -0.27(-1.74%) |
Oct 26, 2005 | 15.41 | 15.72 | 15.35 | 15.56 | 154,831 | +0.06(+0.39%) |
Oct 25, 2005 | 15.57 | 15.89 | 15.29 | 15.50 | 257,630 | -0.20(-1.29%) |
Oct 24, 2005 | 15.22 | 15.81 | 15.10 | 15.71 | 498,296 | +0.53(+3.52%) |
Oct 21, 2005 | 14.94 | 15.53 | 14.91 | 15.17 | 750,590 | -0.16(-1.01%) |
Oct 20, 2005 | 15.70 | 15.81 | 15.14 | 15.33 | 248,842 | -0.39(-2.49%) |
Oct 19, 2005 | 15.32 | 15.77 | 15.26 | 15.72 | 402,457 | +0.32(+2.07%) |
Oct 18, 2005 | 15.72 | 15.87 | 15.29 | 15.40 | 245,128 | -0.40(-2.51%) |
Oct 17, 2005 | 15.93 | 15.93 | 15.35 | 15.80 | 233,405 | -0.09(-0.60%) |
Oct 14, 2005 | 15.82 | 15.93 | 15.49 | 15.89 | 180,520 | +0.15(+0.96%) |
Oct 13, 2005 | 15.80 | 15.89 | 15.47 | 15.74 | 495,342 | -0.11(-0.68%) |
Oct 12, 2005 | 15.69 | 16.02 | 15.45 | 15.85 | 441,133 | +0.12(+0.77%) |
Oct 11, 2005 | 15.98 | 16.31 | 15.71 | 15.73 | 286,186 | -0.15(-0.92%) |
Oct 10, 2005 | 15.92 | 15.98 | 15.66 | 15.88 | 206,818 | +0.06(+0.35%) |
Oct 07, 2005 | 15.78 | 16.05 | 15.57 | 15.82 | 236,569 | +0.19(+1.24%) |
Oct 06, 2005 | 15.88 | 16.12 | 15.53 | 15.63 | 322,611 | -0.23(-1.47%) |
Oct 05, 2005 | 16.35 | 16.46 | 15.86 | 15.86 | 209,044 | -0.52(-3.16%) |
Oct 04, 2005 | 16.46 | 16.62 | 16.26 | 16.37 | 213,522 | -0.04(-0.24%) |