Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.38 | 13.45 | 13.25 | 13.28 | 443,510 | -0.10(-0.71%) |
Sep 28, 2006 | 13.38 | 13.48 | 13.24 | 13.38 | 329,372 | +0.04(+0.31%) |
Sep 27, 2006 | 13.38 | 13.45 | 13.29 | 13.34 | 612,885 | -0.04(-0.31%) |
Sep 26, 2006 | 13.30 | 13.68 | 13.25 | 13.38 | 819,622 | +0.12(+0.87%) |
Sep 25, 2006 | 12.97 | 13.26 | 12.92 | 13.26 | 651,419 | +0.27(+2.10%) |
Sep 22, 2006 | 13.10 | 13.10 | 12.90 | 12.99 | 549,296 | -0.14(-1.09%) |
Sep 21, 2006 | 12.96 | 13.41 | 12.93 | 13.13 | 1,142,695 | +0.20(+1.58%) |
Sep 20, 2006 | 12.63 | 12.95 | 12.63 | 12.93 | 946,214 | +0.36(+2.88%) |
Sep 19, 2006 | 12.44 | 12.63 | 12.37 | 12.56 | 621,236 | +0.12(+0.99%) |
Sep 18, 2006 | 12.53 | 12.64 | 12.41 | 12.44 | 640,577 | -0.07(-0.55%) |
Sep 15, 2006 | 12.50 | 12.77 | 12.45 | 12.51 | 1,577,414 | +0.08(+0.66%) |
Sep 14, 2006 | 12.44 | 12.48 | 12.33 | 12.43 | 448,199 | +0.03(+0.22%) |
Sep 13, 2006 | 12.27 | 12.48 | 12.24 | 12.40 | 554,864 | +0.09(+0.72%) |
Sep 12, 2006 | 11.98 | 12.41 | 11.91 | 12.31 | 1,068,410 | +0.33(+2.79%) |
Sep 11, 2006 | 11.88 | 12.05 | 11.79 | 11.98 | 611,127 | +0.03(+0.23%) |
Sep 08, 2006 | 12.01 | 12.03 | 11.94 | 11.95 | 513,253 | -0.04(-0.34%) |
Sep 07, 2006 | 12.13 | 12.17 | 11.98 | 11.99 | 501,678 | -0.19(-1.57%) |
Sep 06, 2006 | 12.31 | 12.44 | 12.17 | 12.18 | 326,442 | -0.20(-1.60%) |
Sep 05, 2006 | 12.49 | 12.51 | 12.35 | 12.38 | 400,287 | -0.09(-0.71%) |
Sep 01, 2006 | 12.35 | 12.53 | 12.35 | 12.47 | 380,800 | +0.18(+1.44%) |
Aug 31, 2006 | 12.24 | 12.46 | 12.24 | 12.29 | 457,869 | -0.02(-0.17%) |
Aug 30, 2006 | 12.28 | 12.47 | 12.24 | 12.31 | 456,843 | +0.06(+0.50%) |
Aug 29, 2006 | 12.09 | 12.25 | 12.05 | 12.25 | 358,529 | +0.20(+1.64%) |
Aug 28, 2006 | 11.99 | 12.11 | 11.98 | 12.05 | 266,370 | +0.10(+0.80%) |
Aug 25, 2006 | 12.01 | 12.12 | 11.94 | 11.96 | 292,889 | -0.10(-0.79%) |
Aug 24, 2006 | 11.98 | 12.08 | 11.91 | 12.05 | 364,830 | +0.14(+1.15%) |
Aug 23, 2006 | 11.99 | 12.05 | 11.86 | 11.92 | 379,921 | -0.05(-0.46%) |
Aug 22, 2006 | 11.96 | 12.02 | 11.87 | 11.97 | 282,487 | +0.01(+0.11%) |
Aug 21, 2006 | 11.96 | 12.02 | 11.81 | 11.96 | 488,638 | -0.06(-0.51%) |
Aug 18, 2006 | 12.10 | 12.10 | 11.92 | 12.02 | 263,879 | -0.03(-0.23%) |
Aug 17, 2006 | 11.98 | 12.09 | 11.95 | 12.05 | 976,690 | +0.04(+0.34%) |
Aug 16, 2006 | 12.00 | 12.05 | 11.88 | 12.01 | 402,631 | +0.09(+0.74%) |
Aug 15, 2006 | 12.00 | 12.01 | 11.72 | 11.92 | 602,775 | +0.10(+0.81%) |
Aug 14, 2006 | 11.75 | 11.94 | 11.72 | 11.82 | 395,599 | +0.04(+0.35%) |
Aug 11, 2006 | 11.88 | 11.88 | 11.75 | 11.78 | 377,577 | -0.16(-1.32%) |
Aug 10, 2006 | 11.81 | 12.07 | 11.79 | 11.94 | 445,854 | +0.06(+0.52%) |
Aug 09, 2006 | 12.03 | 12.15 | 11.87 | 11.88 | 616,987 | -0.03(-0.29%) |
Aug 08, 2006 | 12.02 | 12.08 | 11.88 | 11.91 | 730,979 | -0.10(-0.80%) |
Aug 07, 2006 | 12.03 | 12.11 | 11.92 | 12.01 | 548,417 | -0.02(-0.17%) |
Aug 04, 2006 | 12.15 | 12.24 | 11.90 | 12.03 | 487,026 | +0.02(+0.17%) |
Aug 03, 2006 | 11.84 | 12.08 | 11.81 | 12.01 | 1,135,515 | +0.11(+0.92%) |
Aug 02, 2006 | 11.91 | 12.04 | 11.77 | 11.90 | 922,917 | +0.06(+0.52%) |
Aug 01, 2006 | 11.77 | 11.91 | 11.67 | 11.83 | 678,086 | +0.05(+0.46%) |
Jul 31, 2006 | 11.92 | 12.01 | 11.73 | 11.78 | 1,797,777 | -0.11(-0.92%) |
Jul 28, 2006 | 11.71 | 11.95 | 11.69 | 11.89 | 1,383,424 | +0.19(+1.63%) |
Jul 27, 2006 | 11.76 | 12.01 | 11.68 | 11.70 | 1,153,244 | +0.02(+0.18%) |
Jul 26, 2006 | 12.18 | 12.18 | 11.64 | 11.68 | 1,577,854 | -0.51(-4.15%) |
Jul 25, 2006 | 12.80 | 12.96 | 12.10 | 12.18 | 2,228,980 | -1.04(-7.85%) |
Jul 24, 2006 | 12.92 | 13.27 | 12.94 | 13.22 | 471,788 | +0.31(+2.38%) |
Jul 21, 2006 | 13.03 | 13.06 | 12.87 | 12.91 | 488,051 | -0.12(-0.89%) |
Jul 20, 2006 | 13.34 | 13.36 | 13.02 | 13.03 | 400,434 | -0.28(-2.10%) |
Jul 19, 2006 | 13.17 | 13.51 | 13.17 | 13.31 | 515,597 | +0.14(+1.09%) |
Jul 18, 2006 | 13.15 | 13.23 | 13.05 | 13.17 | 510,322 | +0.09(+0.68%) |
Jul 17, 2006 | 13.14 | 13.29 | 13.06 | 13.08 | 651,126 | -0.10(-0.78%) |
Jul 14, 2006 | 13.12 | 13.31 | 12.96 | 13.18 | 1,175,808 | +0.08(+0.57%) |
Jul 13, 2006 | 13.15 | 13.21 | 13.06 | 13.10 | 452,741 | -0.07(-0.52%) |
Jul 12, 2006 | 13.29 | 13.38 | 13.15 | 13.17 | 489,956 | -0.22(-1.63%) |
Jul 11, 2006 | 13.32 | 13.43 | 13.20 | 13.39 | 425,488 | +0.03(+0.20%) |
Jul 10, 2006 | 13.40 | 13.55 | 13.32 | 13.36 | 490,982 | +0.02(+0.15%) |
Jul 07, 2006 | 13.51 | 13.62 | 13.33 | 13.34 | 564,534 | -0.15(-1.11%) |
Jul 06, 2006 | 13.77 | 13.77 | 13.43 | 13.49 | 679,551 | +0.00(+0.00%) |
Jul 05, 2006 | 13.66 | 13.66 | 13.42 | 13.49 | 943,137 | -0.16(-1.20%) |
Jul 03, 2006 | 13.44 | 13.66 | 13.38 | 13.66 | 372,888 | +0.22(+1.63%) |
Jun 30, 2006 | 13.59 | 13.62 | 13.41 | 13.44 | 1,171,998 | -0.09(-0.66%) |
Jun 29, 2006 | 13.23 | 13.53 | 13.21 | 13.53 | 502,703 | +0.38(+2.85%) |
Jun 28, 2006 | 13.14 | 13.21 | 13.01 | 13.15 | 453,473 | +0.06(+0.47%) |
Jun 27, 2006 | 13.31 | 13.36 | 13.04 | 13.09 | 342,852 | -0.20(-1.49%) |
Jun 26, 2006 | 13.12 | 13.30 | 13.12 | 13.29 | 294,208 | +0.18(+1.41%) |
Jun 23, 2006 | 13.07 | 13.22 | 12.99 | 13.10 | 458,015 | -0.06(-0.47%) |
Jun 22, 2006 | 13.15 | 13.23 | 13.01 | 13.17 | 588,856 | -0.01(-0.10%) |
Jun 21, 2006 | 13.10 | 13.25 | 13.10 | 13.18 | 790,172 | +0.08(+0.63%) |
Jun 20, 2006 | 12.99 | 13.19 | 12.97 | 13.10 | 881,306 | +0.08(+0.58%) |
Jun 19, 2006 | 13.14 | 13.27 | 12.99 | 13.02 | 952,221 | -0.08(-0.57%) |
Jun 16, 2006 | 13.10 | 13.27 | 13.00 | 13.10 | 1,510,016 | -0.12(-0.93%) |
Jun 15, 2006 | 13.22 | 13.27 | 12.99 | 13.22 | 722,774 | +0.10(+0.73%) |
Jun 14, 2006 | 13.32 | 13.48 | 12.99 | 13.12 | 757,352 | -0.18(-1.38%) |
Jun 13, 2006 | 13.36 | 13.64 | 13.28 | 13.31 | 526,146 | -0.08(-0.61%) |
Jun 12, 2006 | 13.66 | 13.70 | 13.38 | 13.39 | 495,817 | -0.37(-2.68%) |
Jun 09, 2006 | 13.77 | 13.87 | 13.55 | 13.76 | 1,111,486 | +0.03(+0.25%) |
Jun 08, 2006 | 13.72 | 13.85 | 13.45 | 13.73 | 1,026,945 | +0.01(+0.05%) |
Jun 07, 2006 | 13.87 | 14.10 | 13.70 | 13.72 | 558,234 | -0.15(-1.08%) |
Jun 06, 2006 | 13.79 | 13.90 | 13.70 | 13.87 | 667,683 | +0.10(+0.74%) |
Jun 05, 2006 | 13.98 | 14.14 | 13.69 | 13.77 | 783,579 | -0.27(-1.90%) |
Jun 02, 2006 | 14.16 | 14.20 | 13.71 | 14.03 | 1,013,612 | -0.06(-0.44%) |
Jun 01, 2006 | 14.05 | 14.14 | 13.90 | 14.09 | 922,624 | +0.05(+0.39%) |
May 31, 2006 | 13.98 | 14.13 | 13.90 | 14.04 | 521,751 | +0.15(+1.08%) |
May 30, 2006 | 14.15 | 14.15 | 13.85 | 13.89 | 513,839 | -0.30(-2.12%) |
May 26, 2006 | 14.36 | 14.36 | 14.18 | 14.19 | 392,082 | -0.11(-0.76%) |
May 25, 2006 | 14.33 | 14.37 | 14.11 | 14.30 | 716,473 | +0.10(+0.72%) |
May 24, 2006 | 13.99 | 14.20 | 13.79 | 14.20 | 859,475 | +0.16(+1.12%) |
May 23, 2006 | 14.20 | 14.27 | 13.97 | 14.04 | 529,516 | -0.02(-0.15%) |
May 22, 2006 | 13.89 | 14.11 | 13.82 | 14.06 | 530,688 | +0.05(+0.39%) |
May 19, 2006 | 14.06 | 14.11 | 13.82 | 14.01 | 935,664 | -0.05(-0.39%) |
May 18, 2006 | 14.04 | 14.20 | 14.01 | 14.06 | 385,342 | -0.03(-0.24%) |
May 17, 2006 | 14.26 | 14.31 | 14.07 | 14.09 | 383,731 | -0.25(-1.76%) |
May 16, 2006 | 14.38 | 14.40 | 14.20 | 14.35 | 509,443 | -0.03(-0.24%) |
May 15, 2006 | 14.33 | 14.44 | 14.24 | 14.38 | 435,598 | +0.03(+0.24%) |
May 12, 2006 | 14.45 | 14.53 | 14.34 | 14.35 | 802,626 | -0.09(-0.62%) |
May 11, 2006 | 14.54 | 14.54 | 14.33 | 14.44 | 793,688 | -0.10(-0.70%) |
May 10, 2006 | 14.41 | 14.56 | 14.33 | 14.54 | 778,597 | +0.07(+0.52%) |
May 09, 2006 | 14.54 | 14.63 | 14.37 | 14.46 | 772,883 | -0.10(-0.70%) |
May 08, 2006 | 14.58 | 14.61 | 14.43 | 14.56 | 359,555 | +0.01(+0.05%) |
May 05, 2006 | 14.40 | 14.61 | 14.37 | 14.56 | 552,959 | +0.20(+1.43%) |
May 04, 2006 | 14.33 | 14.47 | 14.31 | 14.35 | 487,319 | +0.10(+0.67%) |
May 03, 2006 | 14.32 | 14.32 | 14.07 | 14.26 | 524,828 | -0.06(-0.43%) |
May 02, 2006 | 14.20 | 14.32 | 14.09 | 14.32 | 867,973 | +0.20(+1.45%) |
May 01, 2006 | 14.43 | 14.61 | 14.10 | 14.11 | 970,536 | -0.29(-1.99%) |
Apr 28, 2006 | 14.28 | 14.66 | 14.17 | 14.40 | 765,703 | +0.14(+0.96%) |
Apr 27, 2006 | 14.45 | 14.71 | 14.24 | 14.26 | 1,615,802 | -0.18(-1.23%) |
Apr 26, 2006 | 15.29 | 15.31 | 14.35 | 14.44 | 2,079,825 | -1.04(-6.74%) |
Apr 25, 2006 | 15.48 | 15.53 | 15.31 | 15.49 | 589,589 | +0.08(+0.49%) |
Apr 24, 2006 | 15.30 | 15.48 | 15.05 | 15.41 | 698,159 | +0.10(+0.62%) |
Apr 21, 2006 | 15.50 | 15.50 | 15.14 | 15.32 | 494,645 | -0.09(-0.58%) |
Apr 20, 2006 | 15.44 | 15.48 | 15.27 | 15.40 | 470,176 | -0.01(-0.09%) |
Apr 19, 2006 | 15.52 | 15.62 | 15.29 | 15.42 | 591,786 | -0.03(-0.18%) |
Apr 18, 2006 | 14.69 | 15.45 | 14.80 | 15.45 | 784,458 | +0.76(+5.16%) |
Apr 17, 2006 | 14.83 | 14.84 | 14.63 | 14.69 | 520,139 | -0.09(-0.60%) |
Apr 13, 2006 | 14.60 | 14.84 | 14.56 | 14.78 | 499,773 | +0.18(+1.22%) |
Apr 12, 2006 | 14.51 | 14.65 | 14.48 | 14.60 | 403,657 | +0.02(+0.14%) |
Apr 11, 2006 | 14.89 | 14.95 | 14.55 | 14.58 | 552,373 | -0.27(-1.79%) |
Apr 10, 2006 | 14.86 | 14.93 | 14.67 | 14.84 | 1,065,480 | +0.07(+0.46%) |
Apr 07, 2006 | 15.08 | 15.17 | 14.74 | 14.78 | 677,499 | -0.20(-1.37%) |
Apr 06, 2006 | 14.82 | 15.11 | 14.76 | 14.98 | 779,476 | +0.17(+1.15%) |
Apr 05, 2006 | 14.90 | 15.08 | 14.71 | 14.81 | 813,029 | +0.00(+0.00%) |
Apr 04, 2006 | 14.80 | 15.02 | 14.71 | 14.81 | 982,257 | -0.01(-0.05%) |
Apr 03, 2006 | 14.67 | 15.09 | 14.63 | 14.82 | 1,493,899 | +0.76(+5.44%) |
Mar 31, 2006 | 14.01 | 14.12 | 13.87 | 14.05 | 614,350 | +0.08(+0.59%) |
Mar 30, 2006 | 14.03 | 14.05 | 13.83 | 13.97 | 421,679 | +0.01(+0.05%) |
Mar 29, 2006 | 14.09 | 14.09 | 13.81 | 13.96 | 963,063 | -0.14(-0.97%) |
Mar 28, 2006 | 13.97 | 14.18 | 13.87 | 14.10 | 848,340 | +0.15(+1.08%) |
Mar 27, 2006 | 13.92 | 14.05 | 13.92 | 13.95 | 611,127 | +0.03(+0.20%) |
Mar 24, 2006 | 13.81 | 13.98 | 13.79 | 13.92 | 591,347 | +0.10(+0.74%) |
Mar 23, 2006 | 13.79 | 13.89 | 13.68 | 13.82 | 923,650 | +0.01(+0.10%) |
Mar 22, 2006 | 13.63 | 13.88 | 13.57 | 13.81 | 448,931 | +0.18(+1.30%) |
Mar 21, 2006 | 13.91 | 13.99 | 13.52 | 13.63 | 652,152 | -0.31(-2.20%) |
Mar 20, 2006 | 14.03 | 14.15 | 13.90 | 13.94 | 513,546 | -0.08(-0.58%) |
Mar 17, 2006 | 14.03 | 14.17 | 13.95 | 14.02 | 876,618 | +0.05(+0.39%) |
Mar 16, 2006 | 13.91 | 14.05 | 13.88 | 13.96 | 298,897 | +0.08(+0.54%) |
Mar 15, 2006 | 13.79 | 13.94 | 13.65 | 13.89 | 699,770 | +0.05(+0.35%) |
Mar 14, 2006 | 13.96 | 13.98 | 13.76 | 13.84 | 662,262 | -0.18(-1.27%) |
Mar 13, 2006 | 14.05 | 14.28 | 13.98 | 14.02 | 586,951 | -0.07(-0.48%) |
Mar 10, 2006 | 13.90 | 14.11 | 13.81 | 14.09 | 601,310 | +0.18(+1.28%) |
Mar 09, 2006 | 13.92 | 14.08 | 13.83 | 13.91 | 612,299 | +0.00(+0.00%) |
Mar 08, 2006 | 13.96 | 14.08 | 13.84 | 13.91 | 667,390 | -0.17(-1.21%) |
Mar 07, 2006 | 14.23 | 14.28 | 14.01 | 14.08 | 594,717 | -0.25(-1.72%) |
Mar 06, 2006 | 14.50 | 14.50 | 14.25 | 14.33 | 469,444 | -0.14(-0.94%) |
Mar 03, 2006 | 14.36 | 14.69 | 14.36 | 14.46 | 1,032,952 | -0.05(-0.38%) |
Mar 02, 2006 | 14.45 | 14.60 | 14.37 | 14.52 | 765,117 | +0.03(+0.24%) |
Mar 01, 2006 | 14.50 | 14.63 | 14.44 | 14.48 | 403,364 | +0.02(+0.14%) |
Feb 28, 2006 | 14.76 | 14.88 | 14.45 | 14.46 | 623,288 | -0.29(-1.99%) |
Feb 27, 2006 | 14.63 | 14.78 | 14.56 | 14.76 | 927,166 | +0.17(+1.17%) |
Feb 24, 2006 | 14.44 | 14.66 | 14.33 | 14.59 | 539,333 | +0.15(+1.04%) |
Feb 23, 2006 | 14.46 | 14.59 | 14.37 | 14.44 | 329,812 | -0.09(-0.61%) |
Feb 22, 2006 | 14.31 | 14.55 | 14.27 | 14.52 | 502,264 | +0.24(+1.67%) |
Feb 21, 2006 | 14.54 | 14.54 | 14.13 | 14.28 | 862,845 | -0.28(-1.92%) |
Feb 17, 2006 | 14.63 | 14.63 | 14.17 | 14.56 | 231,645 | -0.04(-0.28%) |
Feb 16, 2006 | 14.56 | 14.63 | 14.41 | 14.61 | 548,563 | +0.12(+0.80%) |
Feb 15, 2006 | 14.50 | 14.58 | 14.37 | 14.49 | 480,872 | -0.04(-0.28%) |
Feb 14, 2006 | 14.35 | 14.69 | 14.33 | 14.53 | 379,921 | +0.21(+1.48%) |
Feb 13, 2006 | 14.47 | 14.47 | 14.28 | 14.32 | 514,718 | -0.15(-1.04%) |
Feb 10, 2006 | 14.57 | 14.64 | 14.46 | 14.47 | 436,331 | -0.14(-0.93%) |
Feb 09, 2006 | 14.67 | 14.80 | 14.59 | 14.61 | 346,515 | -0.05(-0.33%) |
Feb 08, 2006 | 14.61 | 14.69 | 14.52 | 14.65 | 512,373 | +0.03(+0.19%) |
Feb 07, 2006 | 15.02 | 15.06 | 14.62 | 14.63 | 922,478 | -0.38(-2.55%) |
Feb 06, 2006 | 15.10 | 15.11 | 14.82 | 15.01 | 441,312 | -0.10(-0.63%) |
Feb 03, 2006 | 15.13 | 15.22 | 15.02 | 15.10 | 363,658 | -0.10(-0.63%) |
Feb 02, 2006 | 15.12 | 15.33 | 15.02 | 15.20 | 557,794 | -0.03(-0.22%) |
Feb 01, 2006 | 15.15 | 15.32 | 15.07 | 15.23 | 802,772 | +0.08(+0.54%) |
Jan 31, 2006 | 14.74 | 15.19 | 14.13 | 15.15 | 2,525,973 | -0.55(-3.48%) |
Jan 30, 2006 | 15.93 | 16.04 | 15.64 | 15.70 | 324,391 | -0.23(-1.46%) |
Jan 27, 2006 | 16.06 | 16.11 | 15.87 | 15.93 | 283,659 | -0.05(-0.30%) |
Jan 26, 2006 | 15.90 | 16.08 | 15.81 | 15.98 | 440,433 | +0.18(+1.17%) |
Jan 25, 2006 | 15.88 | 15.92 | 15.69 | 15.79 | 409,811 | -0.05(-0.30%) |
Jan 24, 2006 | 15.73 | 16.02 | 15.71 | 15.84 | 248,934 | +0.12(+0.74%) |
Jan 23, 2006 | 15.53 | 15.85 | 15.53 | 15.72 | 269,007 | +0.15(+0.96%) |
Jan 20, 2006 | 15.79 | 15.79 | 15.49 | 15.57 | 469,883 | -0.15(-0.95%) |
Jan 19, 2006 | 15.63 | 15.81 | 15.53 | 15.72 | 222,121 | +0.12(+0.79%) |
Jan 18, 2006 | 15.42 | 15.75 | 15.42 | 15.60 | 256,846 | +0.08(+0.48%) |
Jan 17, 2006 | 15.56 | 15.63 | 15.47 | 15.53 | 493,912 | -0.10(-0.66%) |
Jan 13, 2006 | 15.62 | 15.88 | 15.57 | 15.63 | 271,937 | +0.03(+0.17%) |
Jan 12, 2006 | 15.69 | 15.72 | 15.53 | 15.60 | 237,652 | -0.09(-0.57%) |
Jan 11, 2006 | 15.87 | 15.88 | 15.64 | 15.69 | 386,954 | -0.14(-0.91%) |
Jan 10, 2006 | 15.71 | 15.84 | 15.65 | 15.83 | 242,927 | +0.05(+0.30%) |
Jan 09, 2006 | 15.68 | 15.88 | 15.65 | 15.79 | 405,122 | +0.12(+0.78%) |
Jan 06, 2006 | 15.63 | 15.80 | 15.53 | 15.66 | 489,810 | +0.12(+0.79%) |
Jan 05, 2006 | 15.57 | 15.68 | 15.51 | 15.54 | 306,809 | -0.02(-0.13%) |
Jan 04, 2006 | 15.59 | 15.68 | 15.50 | 15.56 | 327,175 | -0.03(-0.18%) |
Jan 03, 2006 | 15.40 | 15.61 | 15.18 | 15.59 | 470,762 | +0.30(+1.96%) |
Dec 30, 2005 | 15.42 | 15.42 | 15.15 | 15.29 | 417,869 | -0.24(-1.54%) |
Dec 29, 2005 | 15.63 | 15.68 | 15.45 | 15.53 | 264,172 | -0.10(-0.61%) |
Dec 28, 2005 | 15.51 | 15.69 | 15.44 | 15.62 | 284,831 | +0.19(+1.24%) |
Dec 27, 2005 | 15.62 | 15.73 | 15.43 | 15.43 | 277,505 | -0.09(-0.57%) |
Dec 23, 2005 | 15.49 | 15.69 | 15.45 | 15.52 | 390,910 | +0.03(+0.18%) |
Dec 22, 2005 | 15.53 | 15.56 | 15.42 | 15.49 | 873,687 | +0.00(+0.00%) |
Dec 21, 2005 | 15.51 | 15.78 | 15.43 | 15.49 | 603,361 | +0.01(+0.04%) |
Dec 20, 2005 | 15.59 | 15.68 | 15.30 | 15.49 | 310,471 | -0.08(-0.53%) |
Dec 19, 2005 | 15.87 | 15.93 | 15.56 | 15.57 | 373,767 | -0.17(-1.08%) |
Dec 16, 2005 | 15.83 | 15.95 | 15.70 | 15.74 | 964,382 | -0.08(-0.52%) |
Dec 15, 2005 | 15.87 | 15.90 | 15.57 | 15.82 | 675,448 | -0.10(-0.64%) |
Dec 14, 2005 | 15.88 | 16.04 | 15.77 | 15.92 | 445,415 | +0.05(+0.34%) |
Dec 13, 2005 | 15.92 | 16.01 | 15.74 | 15.87 | 581,677 | -0.06(-0.39%) |
Dec 12, 2005 | 15.82 | 16.14 | 15.82 | 15.93 | 1,599,831 | +0.16(+1.00%) |
Dec 09, 2005 | 15.83 | 15.88 | 15.73 | 15.77 | 420,946 | -0.01(-0.04%) |
Dec 08, 2005 | 15.83 | 16.00 | 15.70 | 15.78 | 399,848 | +0.00(+0.00%) |
Dec 07, 2005 | 16.00 | 16.01 | 15.72 | 15.78 | 334,500 | -0.20(-1.28%) |
Dec 06, 2005 | 16.13 | 16.32 | 15.95 | 15.98 | 327,175 | -0.12(-0.76%) |
Dec 05, 2005 | 16.24 | 16.31 | 15.99 | 16.11 | 534,791 | -0.21(-1.30%) |
Dec 02, 2005 | 16.21 | 16.32 | 16.00 | 16.32 | 418,016 | +0.06(+0.38%) |
Dec 01, 2005 | 15.75 | 16.26 | 15.73 | 16.26 | 682,335 | +0.51(+3.25%) |
Nov 30, 2005 | 15.77 | 15.82 | 15.55 | 15.75 | 629,295 | -0.08(-0.47%) |
Nov 29, 2005 | 16.05 | 16.13 | 15.77 | 15.82 | 492,887 | -0.16(-1.02%) |
Nov 28, 2005 | 16.29 | 16.30 | 15.87 | 15.98 | 492,594 | -0.33(-2.05%) |
Nov 25, 2005 | 16.11 | 16.35 | 16.04 | 16.32 | 91,134 | +0.21(+1.31%) |
Nov 23, 2005 | 16.14 | 16.21 | 16.10 | 16.11 | 624,460 | -0.10(-0.59%) |
Nov 22, 2005 | 16.35 | 16.35 | 16.15 | 16.20 | 455,671 | -0.14(-0.88%) |
Nov 21, 2005 | 16.24 | 16.38 | 16.22 | 16.35 | 517,941 | +0.03(+0.17%) |
Nov 18, 2005 | 16.21 | 16.34 | 16.00 | 16.32 | 320,288 | +0.19(+1.18%) |
Nov 17, 2005 | 15.94 | 16.13 | 15.94 | 16.13 | 270,032 | +0.22(+1.37%) |
Nov 16, 2005 | 15.84 | 15.99 | 15.77 | 15.91 | 263,732 | +0.08(+0.47%) |
Nov 15, 2005 | 16.06 | 16.10 | 15.75 | 15.83 | 481,312 | -0.27(-1.65%) |
Nov 14, 2005 | 16.18 | 16.19 | 15.94 | 16.10 | 618,892 | -0.05(-0.34%) |
Nov 11, 2005 | 16.08 | 16.21 | 16.00 | 16.16 | 201,022 | -0.01(-0.08%) |
Nov 10, 2005 | 15.88 | 16.18 | 15.62 | 16.17 | 390,470 | +0.29(+1.80%) |
Nov 09, 2005 | 15.71 | 15.99 | 15.68 | 15.88 | 223,733 | +0.14(+0.87%) |
Nov 08, 2005 | 15.77 | 15.86 | 15.64 | 15.75 | 321,167 | -0.14(-0.86%) |
Nov 07, 2005 | 15.97 | 16.09 | 15.84 | 15.88 | 420,946 | -0.08(-0.51%) |
Nov 04, 2005 | 16.04 | 16.23 | 15.80 | 15.96 | 481,312 | +0.02(+0.13%) |
Nov 03, 2005 | 16.18 | 16.36 | 15.89 | 15.94 | 489,956 | -0.11(-0.68%) |
Nov 02, 2005 | 15.69 | 16.08 | 15.65 | 16.05 | 420,214 | +0.36(+2.31%) |
Nov 01, 2005 | 15.57 | 15.81 | 15.53 | 15.69 | 640,577 | +0.04(+0.26%) |
Oct 31, 2005 | 15.70 | 15.96 | 15.60 | 15.65 | 485,268 | +0.00(+0.00%) |
Oct 28, 2005 | 15.32 | 15.66 | 15.31 | 15.65 | 588,709 | +0.33(+2.18%) |
Oct 27, 2005 | 15.60 | 15.60 | 15.24 | 15.32 | 674,276 | -0.23(-1.45%) |
Oct 26, 2005 | 15.42 | 15.82 | 15.26 | 15.54 | 971,122 | +0.16(+1.07%) |
Oct 25, 2005 | 14.88 | 15.53 | 14.84 | 15.38 | 1,138,299 | +0.41(+2.74%) |
Oct 24, 2005 | 14.80 | 15.11 | 14.80 | 14.97 | 529,809 | +0.20(+1.34%) |
Oct 21, 2005 | 14.58 | 15.03 | 14.58 | 14.77 | 693,763 | +0.19(+1.31%) |
Oct 20, 2005 | 14.59 | 14.73 | 14.44 | 14.58 | 473,253 | -0.12(-0.79%) |
Oct 19, 2005 | 14.29 | 14.70 | 14.28 | 14.69 | 471,788 | +0.41(+2.87%) |
Oct 18, 2005 | 14.58 | 14.63 | 14.28 | 14.28 | 393,840 | -0.27(-1.88%) |
Oct 17, 2005 | 14.41 | 14.58 | 14.37 | 14.56 | 392,522 | +0.17(+1.19%) |
Oct 14, 2005 | 14.40 | 14.46 | 14.25 | 14.39 | 528,784 | +0.05(+0.38%) |
Oct 13, 2005 | 14.27 | 14.39 | 14.15 | 14.33 | 595,303 | +0.10(+0.67%) |
Oct 12, 2005 | 14.33 | 14.50 | 14.05 | 14.24 | 894,200 | -0.08(-0.57%) |
Oct 11, 2005 | 14.57 | 14.74 | 14.29 | 14.32 | 869,731 | -0.18(-1.27%) |
Oct 10, 2005 | 14.73 | 14.80 | 14.49 | 14.50 | 829,732 | -0.22(-1.48%) |
Oct 07, 2005 | 14.91 | 14.98 | 14.71 | 14.72 | 557,501 | -0.10(-0.65%) |
Oct 06, 2005 | 14.99 | 15.01 | 14.60 | 14.82 | 959,254 | -0.14(-0.91%) |
Oct 05, 2005 | 15.25 | 15.26 | 14.95 | 14.95 | 501,238 | -0.28(-1.84%) |
Oct 04, 2005 | 15.29 | 15.36 | 15.02 | 15.23 | 635,449 | -0.06(-0.40%) |