Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.34 | 16.45 | 16.29 | 16.35 | 600,937 | +0.06(+0.39%) |
Sep 28, 2006 | 16.34 | 16.37 | 16.20 | 16.29 | 394,218 | -0.03(-0.16%) |
Sep 27, 2006 | 16.26 | 16.38 | 16.25 | 16.31 | 533,437 | -0.06(-0.36%) |
Sep 26, 2006 | 16.32 | 16.43 | 16.21 | 16.37 | 690,468 | +0.02(+0.10%) |
Sep 25, 2006 | 16.21 | 16.41 | 16.01 | 16.36 | 1,244,062 | +0.26(+1.60%) |
Sep 22, 2006 | 16.00 | 16.14 | 15.99 | 16.10 | 690,468 | +0.01(+0.04%) |
Sep 21, 2006 | 16.36 | 16.38 | 16.06 | 16.09 | 748,593 | -0.31(-1.89%) |
Sep 20, 2006 | 16.25 | 16.40 | 16.23 | 16.40 | 866,718 | +0.04(+0.23%) |
Sep 19, 2006 | 16.07 | 16.39 | 15.97 | 16.36 | 1,431,562 | +0.25(+1.54%) |
Sep 18, 2006 | 16.08 | 16.24 | 16.02 | 16.12 | 859,687 | -0.04(-0.26%) |
Sep 15, 2006 | 16.23 | 16.32 | 16.11 | 16.16 | 2,468,437 | +0.09(+0.54%) |
Sep 14, 2006 | 16.06 | 16.14 | 15.82 | 16.07 | 1,344,375 | +0.02(+0.11%) |
Sep 13, 2006 | 16.11 | 16.11 | 15.95 | 16.05 | 1,217,343 | -0.06(-0.37%) |
Sep 12, 2006 | 16.23 | 16.27 | 16.07 | 16.11 | 1,232,343 | -0.09(-0.55%) |
Sep 11, 2006 | 16.19 | 16.27 | 15.96 | 16.20 | 1,946,718 | -0.08(-0.47%) |
Sep 08, 2006 | 16.34 | 16.41 | 16.24 | 16.28 | 712,968 | -0.05(-0.31%) |
Sep 06, 2006 | 16.47 | 16.47 | 16.24 | 16.33 | 871,875 | -0.16(-0.98%) |
Sep 05, 2006 | 16.43 | 16.82 | 16.32 | 16.49 | 1,518,281 | -0.06(-0.37%) |
Sep 01, 2006 | 16.48 | 16.57 | 16.25 | 16.55 | 860,156 | +0.13(+0.81%) |
Aug 31, 2006 | 16.27 | 16.94 | 16.17 | 16.42 | 1,519,687 | +0.28(+1.74%) |
Aug 30, 2006 | 16.06 | 16.28 | 16.06 | 16.14 | 673,125 | +0.01(+0.09%) |
Aug 29, 2006 | 15.75 | 16.27 | 15.75 | 16.13 | 1,424,062 | +0.42(+2.69%) |
Aug 28, 2006 | 15.83 | 15.84 | 15.61 | 15.70 | 967,968 | -0.10(-0.61%) |
Aug 25, 2006 | 15.66 | 15.81 | 15.61 | 15.80 | 487,968 | +0.05(+0.31%) |
Aug 24, 2006 | 15.94 | 15.94 | 15.71 | 15.75 | 504,843 | -0.07(-0.42%) |
Aug 23, 2006 | 15.74 | 15.90 | 15.73 | 15.82 | 290,156 | +0.11(+0.71%) |
Aug 22, 2006 | 15.68 | 15.75 | 15.61 | 15.71 | 965,156 | -0.10(-0.65%) |
Aug 21, 2006 | 15.76 | 15.85 | 15.72 | 15.81 | 474,375 | +0.05(+0.31%) |
Aug 18, 2006 | 15.73 | 15.80 | 15.56 | 15.76 | 545,156 | +0.04(+0.23%) |
Aug 17, 2006 | 15.83 | 15.87 | 15.65 | 15.72 | 1,027,031 | -0.15(-0.94%) |
Aug 16, 2006 | 15.61 | 15.88 | 15.59 | 15.87 | 795,000 | +0.20(+1.28%) |
Aug 15, 2006 | 15.46 | 15.68 | 15.38 | 15.67 | 628,125 | +0.33(+2.16%) |
Aug 14, 2006 | 15.55 | 15.64 | 15.30 | 15.34 | 677,812 | -0.04(-0.24%) |
Aug 11, 2006 | 15.38 | 15.48 | 15.35 | 15.38 | 545,625 | -0.04(-0.28%) |
Aug 10, 2006 | 15.44 | 15.44 | 15.31 | 15.42 | 634,218 | +0.00(+0.03%) |
Aug 09, 2006 | 15.53 | 15.71 | 15.38 | 15.42 | 736,875 | -0.06(-0.37%) |
Aug 08, 2006 | 15.54 | 15.71 | 15.40 | 15.47 | 1,264,218 | +0.04(+0.26%) |
Aug 07, 2006 | 15.57 | 15.57 | 15.32 | 15.43 | 778,125 | -0.22(-1.40%) |
Aug 04, 2006 | 15.60 | 15.77 | 15.56 | 15.65 | 615,468 | +0.08(+0.52%) |
Aug 03, 2006 | 15.68 | 15.70 | 15.49 | 15.57 | 918,281 | -0.12(-0.77%) |
Aug 02, 2006 | 15.62 | 15.79 | 15.59 | 15.69 | 541,875 | +0.07(+0.46%) |
Aug 01, 2006 | 15.66 | 15.66 | 15.37 | 15.62 | 712,968 | -0.05(-0.31%) |
Jul 31, 2006 | 15.54 | 15.67 | 15.45 | 15.67 | 712,031 | +0.08(+0.52%) |
Jul 28, 2006 | 15.49 | 15.79 | 15.47 | 15.59 | 494,531 | +0.14(+0.93%) |
Jul 27, 2006 | 15.59 | 15.75 | 15.43 | 15.45 | 599,531 | -0.10(-0.67%) |
Jul 26, 2006 | 15.32 | 15.67 | 15.32 | 15.55 | 750,468 | +0.03(+0.18%) |
Jul 25, 2006 | 15.43 | 15.57 | 15.37 | 15.52 | 577,500 | +0.05(+0.34%) |
Jul 24, 2006 | 15.36 | 15.48 | 15.29 | 15.47 | 626,250 | +0.11(+0.69%) |
Jul 21, 2006 | 15.43 | 15.43 | 15.23 | 15.36 | 969,375 | +0.03(+0.17%) |
Jul 20, 2006 | 15.37 | 15.53 | 15.32 | 15.34 | 910,312 | -0.07(-0.44%) |
Jul 19, 2006 | 15.07 | 15.50 | 15.07 | 15.40 | 1,552,968 | +0.38(+2.56%) |
Jul 18, 2006 | 14.91 | 15.04 | 14.86 | 15.02 | 1,156,875 | +0.11(+0.73%) |
Jul 17, 2006 | 14.70 | 14.93 | 14.67 | 14.91 | 1,429,687 | +0.22(+1.51%) |
Jul 14, 2006 | 14.77 | 14.86 | 14.57 | 14.69 | 788,437 | -0.14(-0.92%) |
Jul 13, 2006 | 15.02 | 15.07 | 14.80 | 14.83 | 1,142,343 | -0.19(-1.26%) |
Jul 12, 2006 | 15.25 | 15.27 | 14.98 | 15.02 | 1,360,312 | -0.36(-2.36%) |
Jul 11, 2006 | 15.05 | 15.41 | 14.95 | 15.38 | 1,388,906 | +0.37(+2.47%) |
Jul 10, 2006 | 15.07 | 15.17 | 15.00 | 15.01 | 1,187,343 | +0.01(+0.07%) |
Jul 07, 2006 | 15.20 | 15.21 | 14.95 | 15.00 | 784,687 | -0.26(-1.71%) |
Jul 06, 2006 | 15.23 | 15.33 | 15.13 | 15.26 | 752,343 | +0.02(+0.15%) |
Jul 05, 2006 | 15.24 | 15.27 | 15.02 | 15.23 | 1,832,343 | -0.11(-0.74%) |
Jul 03, 2006 | 15.30 | 15.37 | 15.14 | 15.35 | 518,906 | +0.10(+0.69%) |
Jun 30, 2006 | 15.43 | 15.51 | 15.24 | 15.24 | 1,587,187 | -0.21(-1.38%) |
Jun 29, 2006 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | +0.26(+1.70%) |
Jun 28, 2006 | 15.31 | 15.31 | 15.07 | 15.20 | 1,202,343 | +0.09(+0.61%) |
Jun 27, 2006 | 15.31 | 15.32 | 15.09 | 15.11 | 1,351,875 | -0.36(-2.33%) |
Jun 23, 2006 | 15.39 | 15.66 | 15.31 | 15.47 | 971,718 | -0.01(-0.07%) |
Jun 22, 2006 | 15.68 | 15.69 | 15.45 | 15.48 | 817,968 | -0.21(-1.33%) |
Jun 21, 2006 | 15.68 | 15.74 | 15.58 | 15.69 | 1,045,781 | -0.01(-0.04%) |
Jun 20, 2006 | 15.47 | 15.78 | 15.43 | 15.69 | 1,033,593 | +0.26(+1.71%) |
Jun 19, 2006 | 15.72 | 15.85 | 15.39 | 15.43 | 956,718 | -0.23(-1.50%) |
Jun 16, 2006 | 15.68 | 15.83 | 15.66 | 15.66 | 1,427,343 | -0.10(-0.61%) |
Jun 15, 2006 | 15.46 | 15.76 | 15.42 | 15.76 | 1,140,000 | +0.33(+2.13%) |
Jun 14, 2006 | 15.07 | 15.43 | 15.07 | 15.43 | 1,609,687 | +0.34(+2.23%) |
Jun 13, 2006 | 15.15 | 15.27 | 14.98 | 15.09 | 1,670,625 | -0.07(-0.48%) |
Jun 12, 2006 | 15.40 | 15.41 | 15.17 | 15.17 | 827,812 | -0.25(-1.61%) |
Jun 09, 2006 | 15.55 | 15.55 | 15.38 | 15.41 | 1,163,906 | -0.23(-1.50%) |
Jun 08, 2006 | 15.89 | 15.91 | 15.52 | 15.65 | 1,939,218 | -0.33(-2.06%) |
Jun 07, 2006 | 16.13 | 16.25 | 15.97 | 15.98 | 1,394,531 | -0.02(-0.15%) |
Jun 06, 2006 | 15.81 | 16.02 | 15.79 | 16.00 | 1,308,281 | +0.18(+1.15%) |
Jun 05, 2006 | 15.72 | 16.04 | 15.68 | 15.82 | 1,659,375 | -0.06(-0.35%) |
Jun 02, 2006 | 15.79 | 16.04 | 15.64 | 15.87 | 1,709,062 | +0.08(+0.53%) |
Jun 01, 2006 | 16.48 | 16.57 | 15.74 | 15.79 | 2,342,343 | -0.49(-2.99%) |
May 31, 2006 | 15.99 | 16.35 | 15.99 | 16.28 | 1,447,500 | +0.23(+1.44%) |
May 30, 2006 | 15.94 | 16.12 | 15.87 | 16.05 | 897,656 | +0.04(+0.23%) |
May 26, 2006 | 16.08 | 16.12 | 15.90 | 16.01 | 419,062 | -0.07(-0.45%) |
May 25, 2006 | 15.91 | 16.08 | 15.90 | 16.08 | 495,937 | +0.17(+1.07%) |
May 24, 2006 | 15.89 | 16.04 | 15.84 | 15.91 | 1,139,062 | -0.05(-0.29%) |
May 23, 2006 | 15.85 | 16.05 | 15.83 | 15.96 | 1,102,500 | +0.11(+0.67%) |
May 22, 2006 | 15.77 | 15.93 | 15.68 | 15.85 | 1,046,250 | +0.06(+0.36%) |
May 19, 2006 | 15.67 | 15.81 | 15.61 | 15.80 | 846,093 | +0.19(+1.24%) |
May 18, 2006 | 15.63 | 15.78 | 15.59 | 15.60 | 773,906 | -0.06(-0.41%) |
May 17, 2006 | 15.91 | 16.00 | 15.65 | 15.67 | 745,781 | -0.35(-2.18%) |
May 16, 2006 | 16.07 | 16.11 | 15.98 | 16.01 | 483,750 | -0.07(-0.44%) |
May 15, 2006 | 15.96 | 16.13 | 15.83 | 16.09 | 878,906 | +0.17(+1.09%) |
May 12, 2006 | 16.06 | 16.23 | 15.88 | 15.91 | 844,687 | -0.19(-1.18%) |
May 11, 2006 | 16.23 | 16.23 | 16.04 | 16.10 | 538,125 | -0.15(-0.94%) |
May 10, 2006 | 16.20 | 16.31 | 16.17 | 16.26 | 645,937 | +0.08(+0.49%) |
May 09, 2006 | 16.09 | 16.27 | 16.06 | 16.18 | 780,000 | +0.01(+0.04%) |
May 08, 2006 | 16.16 | 16.20 | 16.09 | 16.17 | 382,968 | +0.05(+0.33%) |
May 05, 2006 | 16.12 | 16.19 | 16.08 | 16.12 | 482,812 | -0.04(-0.26%) |
May 04, 2006 | 16.06 | 16.19 | 16.06 | 16.16 | 778,593 | +0.14(+0.87%) |
May 03, 2006 | 16.09 | 16.10 | 15.87 | 16.02 | 884,062 | -0.07(-0.45%) |
May 02, 2006 | 15.41 | 16.09 | 15.41 | 16.09 | 1,804,218 | +0.50(+3.19%) |
May 01, 2006 | 15.87 | 15.90 | 15.55 | 15.60 | 825,000 | -0.30(-1.87%) |
Apr 28, 2006 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | +0.11(+0.72%) |
Apr 27, 2006 | 15.89 | 15.94 | 15.76 | 15.78 | 769,687 | -0.13(-0.84%) |
Apr 26, 2006 | 15.51 | 15.97 | 15.51 | 15.91 | 1,398,750 | +0.34(+2.21%) |
Apr 25, 2006 | 15.56 | 15.69 | 15.51 | 15.57 | 1,071,093 | -0.04(-0.29%) |
Apr 24, 2006 | 15.68 | 15.68 | 15.55 | 15.62 | 608,437 | -0.07(-0.44%) |
Apr 21, 2006 | 15.84 | 15.91 | 15.62 | 15.68 | 844,687 | -0.14(-0.89%) |
Apr 20, 2006 | 15.85 | 15.98 | 15.79 | 15.83 | 753,750 | -0.06(-0.36%) |
Apr 19, 2006 | 15.81 | 15.93 | 15.75 | 15.88 | 1,057,500 | +0.04(+0.26%) |
Apr 18, 2006 | 15.60 | 15.91 | 15.56 | 15.84 | 1,551,562 | +0.24(+1.54%) |
Apr 17, 2006 | 15.68 | 15.71 | 15.49 | 15.60 | 565,781 | -0.06(-0.37%) |
Apr 13, 2006 | 15.77 | 15.75 | 15.59 | 15.66 | 568,125 | -0.11(-0.68%) |
Apr 12, 2006 | 15.68 | 15.79 | 15.65 | 15.77 | 572,812 | +0.07(+0.46%) |
Apr 11, 2006 | 15.89 | 15.93 | 15.67 | 15.69 | 509,531 | -0.17(-1.09%) |
Apr 10, 2006 | 15.89 | 16.01 | 15.84 | 15.87 | 809,062 | +0.00(+0.00%) |
Apr 07, 2006 | 16.06 | 16.16 | 15.87 | 15.87 | 867,187 | -0.29(-1.78%) |
Apr 06, 2006 | 16.24 | 16.27 | 16.12 | 16.15 | 1,199,531 | -0.09(-0.55%) |
Apr 05, 2006 | 16.25 | 16.31 | 16.17 | 16.24 | 1,232,812 | -0.01(-0.07%) |
Apr 04, 2006 | 16.27 | 16.31 | 16.20 | 16.25 | 2,028,281 | -0.06(-0.34%) |
Apr 03, 2006 | 16.21 | 16.51 | 16.19 | 16.31 | 2,183,906 | -0.11(-0.68%) |
Mar 31, 2006 | 16.66 | 16.72 | 16.41 | 16.42 | 2,394,375 | -0.16(-0.98%) |
Mar 30, 2006 | 16.83 | 16.85 | 16.58 | 16.58 | 1,347,656 | -0.28(-1.63%) |
Mar 29, 2006 | 16.85 | 16.92 | 16.77 | 16.86 | 1,839,375 | +0.01(+0.05%) |
Mar 28, 2006 | 16.91 | 16.93 | 16.77 | 16.85 | 1,304,062 | -0.03(-0.18%) |
Mar 27, 2006 | 16.94 | 17.00 | 16.82 | 16.88 | 993,750 | -0.07(-0.44%) |
Mar 24, 2006 | 17.12 | 17.12 | 16.90 | 16.95 | 1,074,375 | -0.35(-2.02%) |
Mar 21, 2006 | 17.49 | 17.49 | 17.25 | 17.30 | 890,156 | -0.14(-0.78%) |
Mar 20, 2006 | 17.52 | 17.56 | 17.35 | 17.44 | 1,183,125 | -0.03(-0.20%) |
Mar 17, 2006 | 17.48 | 17.61 | 17.38 | 17.47 | 1,625,156 | +0.06(+0.37%) |
Mar 16, 2006 | 17.25 | 17.50 | 17.24 | 17.41 | 958,125 | +0.29(+1.71%) |
Mar 15, 2006 | 17.23 | 17.23 | 17.03 | 17.12 | 1,042,500 | -0.01(-0.05%) |
Mar 14, 2006 | 16.79 | 17.13 | 16.79 | 17.13 | 823,593 | +0.28(+1.68%) |
Mar 13, 2006 | 16.79 | 17.00 | 16.79 | 16.84 | 727,031 | +0.03(+0.17%) |
Mar 10, 2006 | 16.50 | 16.91 | 16.50 | 16.81 | 842,343 | +0.19(+1.16%) |
Mar 09, 2006 | 16.49 | 16.65 | 16.39 | 16.62 | 780,000 | +0.13(+0.79%) |
Mar 08, 2006 | 16.43 | 16.67 | 16.43 | 16.49 | 1,235,156 | +0.10(+0.64%) |
Mar 07, 2006 | 16.31 | 16.64 | 16.31 | 16.39 | 1,736,250 | +0.10(+0.64%) |
Mar 06, 2006 | 16.35 | 16.38 | 16.18 | 16.28 | 810,937 | -0.15(-0.90%) |
Mar 03, 2006 | 16.32 | 16.54 | 16.19 | 16.43 | 1,496,718 | +0.12(+0.71%) |
Mar 02, 2006 | 16.05 | 16.58 | 16.03 | 16.32 | 2,071,406 | +0.10(+0.63%) |
Mar 01, 2006 | 15.31 | 16.36 | 15.31 | 16.21 | 3,449,531 | +1.20(+8.02%) |
Feb 28, 2006 | 14.97 | 15.04 | 14.86 | 15.01 | 1,344,843 | +0.04(+0.24%) |
Feb 27, 2006 | 14.90 | 15.00 | 14.84 | 14.97 | 1,144,218 | +0.13(+0.85%) |
Feb 24, 2006 | 15.02 | 15.02 | 14.75 | 14.85 | 671,718 | -0.12(-0.81%) |
Feb 23, 2006 | 15.04 | 15.05 | 14.89 | 14.97 | 401,718 | +0.02(+0.16%) |
Feb 22, 2006 | 14.81 | 15.01 | 14.80 | 14.95 | 1,078,593 | +0.22(+1.46%) |
Feb 21, 2006 | 14.68 | 14.73 | 14.57 | 14.73 | 676,406 | +0.11(+0.73%) |
Feb 17, 2006 | 14.64 | 14.73 | 14.61 | 14.62 | 612,656 | -0.01(-0.10%) |
Feb 15, 2006 | 14.57 | 14.69 | 14.57 | 14.64 | 587,343 | +0.10(+0.69%) |
Feb 14, 2006 | 14.58 | 14.62 | 14.48 | 14.54 | 1,041,093 | -0.04(-0.28%) |
Feb 13, 2006 | 14.50 | 14.61 | 14.48 | 14.58 | 573,750 | +0.03(+0.21%) |
Feb 10, 2006 | 14.55 | 14.71 | 14.50 | 14.55 | 816,562 | -0.02(-0.15%) |
Feb 09, 2006 | 14.53 | 14.68 | 14.50 | 14.57 | 703,125 | +0.03(+0.21%) |
Feb 08, 2006 | 14.48 | 14.59 | 14.44 | 14.54 | 889,687 | +0.03(+0.21%) |
Feb 07, 2006 | 14.72 | 14.72 | 14.43 | 14.51 | 1,880,625 | -0.20(-1.39%) |
Feb 06, 2006 | 14.92 | 14.92 | 14.71 | 14.72 | 1,055,625 | -0.23(-1.51%) |
Feb 03, 2006 | 14.95 | 15.09 | 14.92 | 14.94 | 738,281 | -0.07(-0.44%) |
Feb 02, 2006 | 14.86 | 15.05 | 14.78 | 15.01 | 1,277,343 | +0.13(+0.87%) |
Feb 01, 2006 | 15.12 | 15.24 | 14.80 | 14.88 | 1,223,437 | -0.25(-1.66%) |
Jan 31, 2006 | 15.22 | 15.24 | 15.07 | 15.13 | 872,343 | -0.04(-0.25%) |
Jan 30, 2006 | 15.21 | 15.23 | 15.14 | 15.17 | 399,375 | -0.04(-0.24%) |
Jan 27, 2006 | 15.05 | 15.23 | 15.00 | 15.20 | 483,750 | +0.13(+0.89%) |
Jan 26, 2006 | 15.27 | 15.41 | 15.00 | 15.07 | 969,375 | -0.15(-0.98%) |
Jan 25, 2006 | 15.17 | 15.29 | 15.11 | 15.22 | 903,750 | +0.06(+0.39%) |
Jan 24, 2006 | 15.14 | 15.26 | 15.10 | 15.16 | 909,843 | +0.08(+0.51%) |
Jan 23, 2006 | 15.00 | 15.09 | 14.92 | 15.08 | 862,031 | +0.13(+0.90%) |
Jan 20, 2006 | 14.89 | 15.04 | 14.88 | 14.95 | 1,522,500 | +0.03(+0.17%) |
Jan 19, 2006 | 14.92 | 14.99 | 14.89 | 14.92 | 713,906 | +0.01(+0.04%) |
Jan 18, 2006 | 15.12 | 15.12 | 14.90 | 14.92 | 879,375 | -0.15(-0.99%) |
Jan 17, 2006 | 14.93 | 15.07 | 14.83 | 15.07 | 1,008,750 | -0.08(-0.51%) |
Jan 13, 2006 | 15.17 | 15.24 | 15.08 | 15.14 | 737,343 | +0.03(+0.18%) |
Jan 12, 2006 | 15.17 | 15.18 | 15.04 | 15.11 | 679,687 | -0.08(-0.53%) |
Jan 11, 2006 | 14.97 | 15.20 | 14.93 | 15.20 | 1,081,875 | +0.28(+1.86%) |
Jan 10, 2006 | 14.94 | 14.98 | 14.76 | 14.92 | 1,555,312 | -0.04(-0.27%) |
Jan 09, 2006 | 14.85 | 15.04 | 14.81 | 14.96 | 920,625 | +0.11(+0.76%) |
Jan 06, 2006 | 14.83 | 14.92 | 14.68 | 14.85 | 1,735,781 | +0.07(+0.49%) |
Jan 05, 2006 | 15.23 | 15.24 | 14.76 | 14.77 | 1,869,843 | -0.43(-2.83%) |
Jan 04, 2006 | 15.33 | 15.34 | 15.12 | 15.20 | 803,437 | -0.01(-0.04%) |
Jan 03, 2006 | 14.38 | 15.23 | 14.38 | 15.21 | 1,926,093 | +0.42(+2.86%) |
Dec 30, 2005 | 14.87 | 14.92 | 14.74 | 14.79 | 1,043,437 | -0.11(-0.73%) |
Dec 29, 2005 | 15.01 | 15.04 | 14.85 | 14.90 | 907,500 | -0.10(-0.67%) |
Dec 28, 2005 | 14.99 | 15.02 | 14.92 | 15.00 | 689,531 | -0.04(-0.28%) |
Dec 23, 2005 | 14.92 | 15.06 | 14.91 | 15.04 | 789,843 | +0.17(+1.18%) |
Dec 22, 2005 | 14.84 | 14.93 | 14.77 | 14.87 | 1,530,937 | -0.03(-0.20%) |
Dec 21, 2005 | 15.30 | 15.36 | 14.87 | 14.89 | 2,625,468 | -0.35(-2.30%) |
Dec 20, 2005 | 15.26 | 15.33 | 15.18 | 15.24 | 645,937 | +0.02(+0.13%) |
Dec 19, 2005 | 15.06 | 15.27 | 15.06 | 15.23 | 1,111,406 | -0.02(-0.11%) |
Dec 16, 2005 | 15.36 | 15.45 | 15.22 | 15.24 | 1,575,000 | -0.07(-0.45%) |
Dec 15, 2005 | 15.35 | 15.39 | 15.20 | 15.31 | 770,156 | +0.01(+0.07%) |
Dec 14, 2005 | 15.30 | 15.44 | 15.23 | 15.30 | 919,687 | +0.02(+0.10%) |
Dec 13, 2005 | 14.85 | 15.30 | 14.85 | 15.29 | 1,302,656 | +0.33(+2.18%) |
Dec 12, 2005 | 15.23 | 15.25 | 14.94 | 14.96 | 1,082,812 | -0.10(-0.68%) |
Dec 09, 2005 | 14.94 | 15.13 | 14.92 | 15.06 | 989,531 | +0.06(+0.43%) |
Dec 08, 2005 | 14.89 | 15.09 | 14.88 | 15.00 | 1,638,750 | +0.06(+0.39%) |
Dec 07, 2005 | 14.74 | 14.95 | 14.67 | 14.94 | 1,500,468 | +0.09(+0.62%) |
Dec 06, 2005 | 14.72 | 14.89 | 14.72 | 14.85 | 686,718 | +0.08(+0.55%) |
Dec 05, 2005 | 14.73 | 14.81 | 14.62 | 14.77 | 853,125 | -0.01(-0.09%) |
Dec 02, 2005 | 14.51 | 14.81 | 14.38 | 14.78 | 1,351,406 | +0.16(+1.06%) |
Dec 01, 2005 | 14.51 | 14.66 | 14.48 | 14.62 | 991,406 | -0.07(-0.45%) |
Nov 30, 2005 | 14.71 | 14.82 | 14.63 | 14.69 | 1,340,625 | -0.02(-0.13%) |
Nov 29, 2005 | 14.65 | 14.80 | 14.57 | 14.71 | 1,426,875 | +0.36(+2.54%) |
Nov 25, 2005 | 14.40 | 14.46 | 14.29 | 14.34 | 510,000 | +0.05(+0.36%) |
Nov 23, 2005 | 14.29 | 14.37 | 14.21 | 14.29 | 1,525,312 | -0.00(-0.02%) |
Nov 22, 2005 | 14.19 | 14.61 | 14.19 | 14.30 | 2,007,656 | +0.38(+2.70%) |
Nov 21, 2005 | 13.74 | 14.01 | 13.68 | 13.92 | 1,331,718 | +0.07(+0.54%) |
Nov 18, 2005 | 13.93 | 13.94 | 13.82 | 13.85 | 975,000 | -0.06(-0.46%) |
Nov 17, 2005 | 13.98 | 14.02 | 13.88 | 13.91 | 968,906 | -0.10(-0.73%) |
Nov 16, 2005 | 14.03 | 14.03 | 13.88 | 14.01 | 861,562 | +0.01(+0.06%) |
Nov 15, 2005 | 13.91 | 14.01 | 13.79 | 14.00 | 1,308,750 | +0.11(+0.81%) |
Nov 14, 2005 | 13.79 | 13.91 | 13.75 | 13.89 | 570,468 | +0.06(+0.45%) |
Nov 11, 2005 | 13.87 | 13.87 | 13.75 | 13.83 | 591,093 | +0.00(+0.03%) |
Nov 10, 2005 | 13.65 | 13.90 | 13.50 | 13.82 | 1,324,218 | +0.17(+1.27%) |
Nov 09, 2005 | 13.58 | 13.66 | 13.45 | 13.65 | 967,031 | +0.12(+0.85%) |
Nov 08, 2005 | 13.45 | 13.57 | 13.31 | 13.54 | 1,447,968 | +0.03(+0.22%) |
Nov 07, 2005 | 13.61 | 13.59 | 13.48 | 13.51 | 1,332,187 | -0.10(-0.77%) |
Nov 04, 2005 | 13.61 | 13.65 | 13.46 | 13.61 | 891,093 | +0.03(+0.22%) |
Nov 03, 2005 | 13.44 | 13.60 | 13.39 | 13.58 | 1,648,593 | +0.13(+0.95%) |
Nov 02, 2005 | 13.48 | 13.65 | 13.39 | 13.45 | 1,569,843 | +0.01(+0.10%) |
Nov 01, 2005 | 13.55 | 13.55 | 13.33 | 13.44 | 1,499,062 | -0.07(-0.54%) |
Oct 31, 2005 | 13.42 | 13.59 | 13.40 | 13.51 | 1,035,468 | +0.14(+1.08%) |
Oct 28, 2005 | 13.01 | 13.40 | 12.98 | 13.37 | 1,714,687 | +0.39(+3.01%) |
Oct 27, 2005 | 13.01 | 13.08 | 12.91 | 12.98 | 688,125 | -0.00(-0.03%) |
Oct 26, 2005 | 13.12 | 13.22 | 12.96 | 12.98 | 974,531 | -0.09(-0.69%) |
Oct 25, 2005 | 13.10 | 13.18 | 12.93 | 13.07 | 1,373,906 | -0.03(-0.21%) |
Oct 24, 2005 | 12.77 | 13.15 | 12.75 | 13.10 | 1,591,875 | +0.35(+2.78%) |
Oct 21, 2005 | 12.39 | 12.77 | 12.39 | 12.74 | 1,955,156 | +0.35(+2.82%) |
Oct 20, 2005 | 12.58 | 12.66 | 12.36 | 12.39 | 1,015,312 | -0.14(-1.11%) |
Oct 19, 2005 | 12.49 | 12.55 | 12.44 | 12.53 | 1,980,000 | +0.08(+0.65%) |
Oct 18, 2005 | 12.48 | 12.51 | 12.39 | 12.45 | 1,214,531 | +0.01(+0.05%) |
Oct 17, 2005 | 12.45 | 12.50 | 12.38 | 12.45 | 851,250 | -0.03(-0.27%) |
Oct 14, 2005 | 12.25 | 12.51 | 12.20 | 12.48 | 1,125,937 | +0.20(+1.67%) |
Oct 13, 2005 | 12.27 | 12.42 | 12.20 | 12.28 | 1,631,718 | -0.02(-0.16%) |
Oct 12, 2005 | 12.22 | 12.33 | 12.20 | 12.29 | 1,964,062 | +0.04(+0.30%) |
Oct 11, 2005 | 12.16 | 12.30 | 12.14 | 12.26 | 1,899,843 | -0.03(-0.26%) |
Oct 10, 2005 | 12.31 | 12.44 | 12.26 | 12.29 | 1,155,468 | +0.03(+0.28%) |
Oct 07, 2005 | 12.38 | 12.39 | 12.06 | 12.26 | 1,624,687 | -0.10(-0.78%) |
Oct 06, 2005 | 12.37 | 12.45 | 12.31 | 12.35 | 883,593 | -0.06(-0.46%) |
Oct 05, 2005 | 12.75 | 12.75 | 12.40 | 12.41 | 1,303,125 | -0.38(-2.97%) |
Oct 04, 2005 | 12.61 | 12.80 | 12.56 | 12.79 | 792,656 | +0.23(+1.83%) |