Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.90 | 17.04 | 16.71 | 16.84 | 13,579,690 | +0.55(+3.36%) |
Sep 28, 2006 | 16.02 | 16.35 | 16.00 | 16.29 | 2,850,049 | +0.43(+2.69%) |
Sep 27, 2006 | 15.72 | 15.90 | 15.70 | 15.86 | 1,751,003 | +0.10(+0.63%) |
Sep 26, 2006 | 15.84 | 15.95 | 15.69 | 15.76 | 1,433,798 | -0.15(-0.96%) |
Sep 25, 2006 | 15.77 | 16.05 | 15.60 | 15.92 | 1,980,771 | +0.01(+0.08%) |
Sep 22, 2006 | 15.64 | 15.98 | 15.34 | 15.90 | 3,901,251 | +0.38(+2.45%) |
Sep 21, 2006 | 15.81 | 15.94 | 15.47 | 15.52 | 2,101,354 | -0.25(-1.61%) |
Sep 20, 2006 | 15.66 | 15.90 | 15.54 | 15.78 | 2,947,535 | +0.14(+0.90%) |
Sep 19, 2006 | 15.71 | 15.82 | 15.54 | 15.64 | 2,658,226 | -0.12(-0.76%) |
Sep 18, 2006 | 15.80 | 16.20 | 15.66 | 15.76 | 9,481,516 | +0.61(+4.00%) |
Sep 15, 2006 | 15.56 | 15.66 | 14.90 | 15.15 | 6,861,235 | -0.65(-4.13%) |
Sep 14, 2006 | 16.00 | 16.03 | 15.59 | 15.80 | 3,164,854 | -0.31(-1.90%) |
Sep 13, 2006 | 16.40 | 16.53 | 16.06 | 16.11 | 1,995,469 | -0.24(-1.47%) |
Sep 12, 2006 | 16.46 | 16.55 | 16.29 | 16.35 | 2,823,652 | -0.16(-0.97%) |
Sep 11, 2006 | 16.08 | 16.64 | 16.08 | 16.51 | 2,201,390 | +0.33(+2.02%) |
Sep 08, 2006 | 15.98 | 16.22 | 15.88 | 16.18 | 1,583,027 | +0.17(+1.04%) |
Sep 07, 2006 | 16.16 | 16.26 | 15.82 | 16.02 | 2,371,166 | -0.15(-0.95%) |
Sep 06, 2006 | 16.20 | 16.32 | 16.14 | 16.17 | 2,401,162 | -0.26(-1.58%) |
Sep 05, 2006 | 16.15 | 16.50 | 16.13 | 16.43 | 2,058,460 | +0.22(+1.36%) |
Sep 01, 2006 | 16.07 | 16.33 | 15.86 | 16.21 | 1,097,845 | +0.14(+0.87%) |
Aug 31, 2006 | 15.94 | 16.28 | 15.77 | 16.07 | 2,756,162 | +0.19(+1.22%) |
Aug 30, 2006 | 15.62 | 15.93 | 15.58 | 15.88 | 1,405,452 | +0.38(+2.45%) |
Aug 29, 2006 | 15.72 | 15.80 | 15.42 | 15.50 | 1,552,731 | -0.18(-1.15%) |
Aug 28, 2006 | 15.59 | 15.80 | 15.42 | 15.68 | 1,477,442 | +0.13(+0.81%) |
Aug 25, 2006 | 15.55 | 15.67 | 15.37 | 15.55 | 1,601,774 | -0.12(-0.77%) |
Aug 24, 2006 | 15.95 | 15.96 | 15.54 | 15.67 | 1,378,456 | -0.21(-1.34%) |
Aug 23, 2006 | 16.12 | 16.24 | 15.80 | 15.88 | 1,474,442 | -0.28(-1.73%) |
Aug 22, 2006 | 16.18 | 16.31 | 16.08 | 16.16 | 1,690,562 | -0.14(-0.86%) |
Aug 21, 2006 | 16.19 | 16.40 | 16.07 | 16.30 | 3,550,300 | -0.22(-1.33%) |
Aug 18, 2006 | 15.50 | 16.81 | 15.34 | 16.52 | 15,984,302 | +1.33(+8.73%) |
Aug 17, 2006 | 15.94 | 15.94 | 15.00 | 15.20 | 7,037,160 | -0.67(-4.24%) |
Aug 16, 2006 | 16.12 | 16.22 | 15.60 | 15.87 | 5,014,544 | -0.23(-1.41%) |
Aug 15, 2006 | 15.87 | 16.12 | 15.50 | 16.10 | 3,120,911 | +0.29(+1.86%) |
Aug 14, 2006 | 16.00 | 16.04 | 15.50 | 15.80 | 2,881,994 | -0.19(-1.21%) |
Aug 11, 2006 | 16.08 | 16.28 | 15.93 | 16.00 | 1,389,704 | -0.16(-0.99%) |
Aug 10, 2006 | 15.94 | 16.18 | 15.90 | 16.16 | 3,623,190 | +0.15(+0.96%) |
Aug 09, 2006 | 16.23 | 16.28 | 15.94 | 16.00 | 3,277,939 | -0.09(-0.54%) |
Aug 08, 2006 | 16.27 | 16.40 | 16.00 | 16.09 | 3,130,059 | -0.18(-1.11%) |
Aug 07, 2006 | 16.43 | 16.70 | 16.26 | 16.27 | 2,758,712 | -0.25(-1.53%) |
Aug 04, 2006 | 16.84 | 17.08 | 16.20 | 16.52 | 7,596,881 | -0.48(-2.82%) |
Aug 03, 2006 | 17.14 | 17.49 | 16.83 | 17.00 | 7,930,434 | -0.81(-4.53%) |
Aug 02, 2006 | 17.92 | 17.98 | 17.64 | 17.81 | 3,677,632 | -0.10(-0.56%) |
Aug 01, 2006 | 18.00 | 18.07 | 17.80 | 17.91 | 2,559,990 | -0.21(-1.14%) |
Jul 31, 2006 | 17.74 | 18.54 | 17.67 | 18.12 | 5,556,868 | +0.62(+3.54%) |
Jul 28, 2006 | 17.66 | 17.72 | 17.33 | 17.50 | 3,499,757 | -0.17(-0.94%) |
Jul 27, 2006 | 18.03 | 18.07 | 17.56 | 17.66 | 2,025,915 | -0.25(-1.38%) |
Jul 26, 2006 | 17.87 | 18.03 | 17.72 | 17.91 | 1,971,322 | +0.02(+0.11%) |
Jul 25, 2006 | 17.58 | 17.94 | 17.44 | 17.89 | 1,965,773 | +0.26(+1.48%) |
Jul 24, 2006 | 17.46 | 17.66 | 17.51 | 17.63 | 1,889,734 | +0.17(+0.95%) |
Jul 21, 2006 | 17.56 | 17.64 | 17.41 | 17.46 | 1,257,123 | -0.16(-0.91%) |
Jul 20, 2006 | 17.80 | 17.84 | 17.57 | 17.62 | 3,766,270 | -0.17(-0.97%) |
Jul 19, 2006 | 17.60 | 18.00 | 17.60 | 17.80 | 6,750,250 | +0.19(+1.10%) |
Jul 18, 2006 | 17.60 | 17.94 | 17.24 | 17.60 | 6,224,274 | +0.07(+0.38%) |
Jul 17, 2006 | 17.44 | 17.71 | 17.05 | 17.54 | 4,041,781 | -0.15(-0.87%) |
Jul 14, 2006 | 17.77 | 18.04 | 17.54 | 17.69 | 7,495,195 | -0.04(-0.23%) |
Jul 13, 2006 | 17.83 | 17.87 | 17.58 | 17.73 | 2,465,803 | -0.27(-1.52%) |
Jul 12, 2006 | 17.86 | 18.12 | 17.72 | 18.00 | 3,446,365 | +0.02(+0.11%) |
Jul 11, 2006 | 17.68 | 18.02 | 17.67 | 17.98 | 9,939,852 | -0.23(-1.28%) |
Jul 10, 2006 | 18.58 | 18.67 | 18.07 | 18.22 | 10,931,062 | +1.65(+9.98%) |
Jul 07, 2006 | 16.48 | 16.81 | 16.42 | 16.56 | 1,513,437 | +0.02(+0.12%) |
Jul 06, 2006 | 16.45 | 16.61 | 16.32 | 16.54 | 1,473,092 | +0.16(+0.98%) |
Jul 05, 2006 | 16.31 | 16.42 | 16.04 | 16.38 | 1,803,496 | +0.01(+0.04%) |
Jul 03, 2006 | 16.36 | 16.41 | 16.10 | 16.38 | 434,488 | +0.05(+0.29%) |
Jun 30, 2006 | 16.22 | 16.35 | 16.04 | 16.33 | 2,856,798 | +0.11(+0.70%) |
Jun 29, 2006 | 16.00 | 16.22 | 15.80 | 16.22 | 852,780 | +0.35(+2.18%) |
Jun 28, 2006 | 15.94 | 16.01 | 15.61 | 15.87 | 1,212,579 | -0.07(-0.42%) |
Jun 27, 2006 | 16.33 | 16.33 | 15.87 | 15.94 | 1,208,979 | -0.40(-2.45%) |
Jun 26, 2006 | 16.17 | 16.46 | 16.07 | 16.34 | 1,033,354 | +0.24(+1.49%) |
Jun 23, 2006 | 15.95 | 16.20 | 15.85 | 16.10 | 762,942 | +0.17(+1.09%) |
Jun 22, 2006 | 15.92 | 16.10 | 15.83 | 15.92 | 1,090,796 | -0.09(-0.54%) |
Jun 21, 2006 | 15.94 | 16.24 | 15.87 | 16.01 | 1,139,089 | +0.02(+0.13%) |
Jun 20, 2006 | 15.85 | 16.17 | 15.78 | 15.99 | 1,531,134 | +0.11(+0.67%) |
Jun 19, 2006 | 16.12 | 16.34 | 15.82 | 15.88 | 1,623,521 | -0.20(-1.24%) |
Jun 16, 2006 | 16.36 | 16.46 | 16.02 | 16.08 | 1,140,589 | -0.26(-1.59%) |
Jun 15, 2006 | 15.77 | 16.48 | 15.62 | 16.34 | 3,836,160 | +0.66(+4.21%) |
Jun 14, 2006 | 15.40 | 15.74 | 15.40 | 15.68 | 2,045,562 | +0.29(+1.86%) |
Jun 13, 2006 | 15.66 | 15.78 | 15.40 | 15.40 | 1,986,770 | -0.29(-1.87%) |
Jun 12, 2006 | 16.00 | 16.07 | 15.66 | 15.69 | 1,432,148 | -0.29(-1.79%) |
Jun 09, 2006 | 15.90 | 16.11 | 15.86 | 15.98 | 1,925,129 | +0.07(+0.42%) |
Jun 08, 2006 | 16.00 | 16.04 | 15.63 | 15.91 | 2,399,512 | -0.09(-0.58%) |
Jun 07, 2006 | 16.02 | 16.24 | 15.84 | 16.00 | 1,343,361 | +0.00(+0.00%) |
Jun 06, 2006 | 16.10 | 16.20 | 15.91 | 16.00 | 1,290,868 | -0.13(-0.78%) |
Jun 05, 2006 | 16.34 | 16.56 | 16.00 | 16.13 | 1,962,773 | -0.27(-1.67%) |
Jun 02, 2006 | 16.44 | 16.52 | 16.15 | 16.40 | 1,318,314 | -0.13(-0.81%) |
Jun 01, 2006 | 16.18 | 16.63 | 16.18 | 16.54 | 3,092,265 | +0.42(+2.61%) |
May 31, 2006 | 15.57 | 16.17 | 15.55 | 16.12 | 4,132,218 | +0.49(+3.16%) |
May 30, 2006 | 16.10 | 16.13 | 15.54 | 15.62 | 2,604,683 | -0.55(-3.42%) |
May 26, 2006 | 16.00 | 16.21 | 15.98 | 16.18 | 1,857,788 | +0.17(+1.08%) |
May 25, 2006 | 16.12 | 16.19 | 15.92 | 16.00 | 1,259,972 | -0.05(-0.33%) |
May 24, 2006 | 16.26 | 16.38 | 15.68 | 16.06 | 3,072,767 | -0.13(-0.82%) |
May 23, 2006 | 16.35 | 16.71 | 16.15 | 16.19 | 2,682,072 | -0.15(-0.90%) |
May 22, 2006 | 16.07 | 16.50 | 15.88 | 16.34 | 6,182,280 | -0.05(-0.33%) |
May 19, 2006 | 15.67 | 16.98 | 15.62 | 16.39 | 13,647,930 | +1.63(+11.02%) |
May 18, 2006 | 14.93 | 15.06 | 14.46 | 14.76 | 4,593,254 | -0.11(-0.72%) |
May 17, 2006 | 14.87 | 14.90 | 14.67 | 14.87 | 2,770,860 | +0.14(+0.95%) |
May 16, 2006 | 14.76 | 14.88 | 14.50 | 14.73 | 1,916,130 | +0.03(+0.18%) |
May 15, 2006 | 14.45 | 14.73 | 14.34 | 14.70 | 1,673,314 | +0.12(+0.82%) |
May 12, 2006 | 14.87 | 15.04 | 14.53 | 14.58 | 1,771,700 | -0.37(-2.50%) |
May 11, 2006 | 14.94 | 15.10 | 14.85 | 14.96 | 1,213,779 | -0.03(-0.18%) |
May 10, 2006 | 14.80 | 15.06 | 14.76 | 14.98 | 1,335,862 | +0.10(+0.67%) |
May 09, 2006 | 15.09 | 15.12 | 14.88 | 14.88 | 1,563,080 | -0.24(-1.59%) |
May 08, 2006 | 15.21 | 15.36 | 15.06 | 15.12 | 1,353,859 | -0.10(-0.66%) |
May 05, 2006 | 15.12 | 15.29 | 15.08 | 15.22 | 1,775,150 | +0.12(+0.79%) |
May 04, 2006 | 15.00 | 15.47 | 14.92 | 15.10 | 5,404,490 | -0.67(-4.27%) |
May 03, 2006 | 15.70 | 15.85 | 15.64 | 15.78 | 960,464 | +0.11(+0.68%) |
May 02, 2006 | 15.55 | 15.72 | 15.48 | 15.67 | 2,155,196 | +0.20(+1.29%) |
May 01, 2006 | 15.49 | 15.72 | 15.40 | 15.47 | 1,313,665 | +0.01(+0.09%) |
Apr 28, 2006 | 15.48 | 15.68 | 15.42 | 15.46 | 1,086,447 | -0.09(-0.56%) |
Apr 27, 2006 | 15.34 | 15.67 | 15.34 | 15.54 | 594,216 | +0.07(+0.43%) |
Apr 26, 2006 | 15.74 | 15.78 | 15.42 | 15.48 | 1,827,492 | -0.23(-1.49%) |
Apr 25, 2006 | 15.76 | 15.91 | 15.63 | 15.71 | 1,073,849 | +0.07(+0.43%) |
Apr 24, 2006 | 15.67 | 15.76 | 15.48 | 15.64 | 622,862 | -0.02(-0.13%) |
Apr 21, 2006 | 15.57 | 15.77 | 15.55 | 15.66 | 982,661 | +0.09(+0.60%) |
Apr 20, 2006 | 15.42 | 15.70 | 15.29 | 15.57 | 826,833 | +0.17(+1.08%) |
Apr 19, 2006 | 15.41 | 15.48 | 15.30 | 15.40 | 2,069,858 | -0.04(-0.26%) |
Apr 18, 2006 | 15.35 | 15.52 | 15.35 | 15.44 | 1,549,882 | +0.13(+0.83%) |
Apr 17, 2006 | 15.34 | 15.42 | 15.20 | 15.32 | 848,580 | -0.03(-0.17%) |
Apr 13, 2006 | 15.43 | 15.45 | 15.21 | 15.34 | 1,557,830 | -0.09(-0.56%) |
Apr 12, 2006 | 15.45 | 15.57 | 15.37 | 15.43 | 614,163 | -0.09(-0.60%) |
Apr 11, 2006 | 15.64 | 15.82 | 15.47 | 15.52 | 751,994 | -0.20(-1.27%) |
Apr 10, 2006 | 15.94 | 16.00 | 15.70 | 15.72 | 1,417,300 | -0.17(-1.05%) |
Apr 07, 2006 | 15.77 | 15.98 | 15.20 | 15.89 | 4,332,740 | +0.15(+0.97%) |
Apr 06, 2006 | 15.76 | 15.87 | 15.66 | 15.74 | 906,772 | -0.12(-0.76%) |
Apr 05, 2006 | 15.88 | 15.96 | 15.74 | 15.86 | 540,523 | -0.05(-0.34%) |
Apr 04, 2006 | 15.80 | 15.96 | 15.72 | 15.91 | 1,290,268 | +0.04(+0.25%) |
Apr 03, 2006 | 15.87 | 15.98 | 15.69 | 15.87 | 1,351,609 | -0.05(-0.33%) |
Mar 31, 2006 | 16.04 | 16.05 | 15.86 | 15.92 | 1,096,645 | -0.07(-0.42%) |
Mar 30, 2006 | 16.07 | 16.13 | 15.92 | 15.99 | 606,814 | -0.04(-0.25%) |
Mar 29, 2006 | 15.90 | 16.10 | 15.89 | 16.03 | 758,293 | +0.11(+0.67%) |
Mar 28, 2006 | 16.04 | 16.04 | 15.85 | 15.92 | 518,477 | -0.09(-0.58%) |
Mar 27, 2006 | 16.02 | 16.08 | 15.89 | 16.02 | 846,181 | +0.00(+0.00%) |
Mar 24, 2006 | 16.10 | 16.10 | 15.89 | 16.02 | 911,721 | -0.12(-0.74%) |
Mar 23, 2006 | 16.00 | 16.15 | 15.96 | 16.14 | 742,095 | +0.17(+1.04%) |
Mar 22, 2006 | 15.86 | 16.08 | 15.82 | 15.97 | 2,517,096 | +0.10(+0.63%) |
Mar 21, 2006 | 15.90 | 16.00 | 15.84 | 15.87 | 877,826 | -0.10(-0.63%) |
Mar 20, 2006 | 15.89 | 16.00 | 15.85 | 15.97 | 582,368 | +0.02(+0.13%) |
Mar 17, 2006 | 15.80 | 15.99 | 15.76 | 15.95 | 1,180,783 | +0.08(+0.50%) |
Mar 16, 2006 | 16.04 | 16.07 | 15.84 | 15.87 | 710,000 | -0.13(-0.83%) |
Mar 15, 2006 | 16.00 | 16.02 | 15.82 | 16.00 | 786,639 | +0.00(+0.00%) |
Mar 14, 2006 | 15.92 | 16.06 | 15.91 | 16.00 | 862,228 | +0.02(+0.13%) |
Mar 13, 2006 | 16.00 | 16.06 | 15.90 | 15.98 | 696,951 | -0.05(-0.29%) |
Mar 10, 2006 | 16.00 | 16.06 | 15.94 | 16.03 | 864,178 | +0.06(+0.38%) |
Mar 09, 2006 | 16.10 | 16.12 | 15.88 | 15.97 | 924,469 | -0.09(-0.58%) |
Mar 08, 2006 | 15.97 | 16.11 | 15.93 | 16.06 | 1,044,153 | +0.03(+0.17%) |
Mar 07, 2006 | 15.97 | 16.09 | 15.81 | 16.04 | 925,819 | -0.03(-0.17%) |
Mar 06, 2006 | 16.02 | 16.14 | 15.94 | 16.06 | 1,234,626 | +0.06(+0.37%) |
Mar 03, 2006 | 15.87 | 16.13 | 15.80 | 16.00 | 1,617,372 | +0.01(+0.04%) |
Mar 02, 2006 | 15.84 | 16.26 | 15.64 | 16.00 | 5,261,710 | +0.49(+3.14%) |
Mar 01, 2006 | 15.40 | 15.67 | 15.30 | 15.51 | 1,307,366 | +0.10(+0.65%) |
Feb 28, 2006 | 15.68 | 15.83 | 15.37 | 15.41 | 1,407,252 | -0.27(-1.74%) |
Feb 27, 2006 | 15.34 | 15.74 | 15.33 | 15.68 | 1,216,328 | +0.40(+2.62%) |
Feb 24, 2006 | 15.40 | 15.40 | 15.11 | 15.28 | 570,519 | -0.08(-0.52%) |
Feb 23, 2006 | 15.20 | 15.47 | 15.18 | 15.36 | 630,061 | +0.04(+0.26%) |
Feb 22, 2006 | 15.03 | 15.55 | 14.97 | 15.32 | 1,691,312 | +0.39(+2.59%) |
Feb 21, 2006 | 15.13 | 15.20 | 14.89 | 14.94 | 1,133,990 | -0.21(-1.41%) |
Feb 17, 2006 | 15.52 | 15.54 | 15.07 | 15.15 | 1,199,381 | -0.40(-2.57%) |
Feb 16, 2006 | 15.54 | 15.64 | 15.42 | 15.55 | 1,852,689 | -0.19(-1.23%) |
Feb 15, 2006 | 15.50 | 15.78 | 15.37 | 15.74 | 1,727,007 | +0.30(+1.94%) |
Feb 14, 2006 | 15.20 | 15.68 | 15.17 | 15.44 | 1,103,094 | +0.16(+1.05%) |
Feb 13, 2006 | 15.54 | 15.58 | 15.21 | 15.28 | 1,093,046 | -0.25(-1.63%) |
Feb 10, 2006 | 15.47 | 15.56 | 15.38 | 15.54 | 1,083,897 | +0.11(+0.73%) |
Feb 09, 2006 | 15.43 | 15.68 | 15.30 | 15.42 | 484,581 | -0.02(-0.13%) |
Feb 08, 2006 | 15.34 | 15.46 | 15.12 | 15.44 | 558,371 | +0.11(+0.74%) |
Feb 07, 2006 | 15.36 | 15.60 | 15.27 | 15.33 | 1,047,002 | -0.11(-0.73%) |
Feb 06, 2006 | 15.60 | 15.72 | 15.20 | 15.44 | 912,621 | -0.14(-0.90%) |
Feb 03, 2006 | 15.41 | 15.74 | 15.35 | 15.58 | 1,497,239 | +0.15(+0.95%) |
Feb 02, 2006 | 15.42 | 15.57 | 15.22 | 15.44 | 2,161,946 | +0.09(+0.56%) |
Feb 01, 2006 | 15.15 | 15.36 | 14.99 | 15.35 | 1,606,874 | +0.20(+1.32%) |
Jan 31, 2006 | 14.86 | 15.44 | 14.84 | 15.15 | 2,315,374 | +0.30(+2.02%) |
Jan 30, 2006 | 14.92 | 15.04 | 14.85 | 14.85 | 883,675 | -0.08(-0.54%) |
Jan 27, 2006 | 15.16 | 15.34 | 14.90 | 14.93 | 2,176,943 | -0.23(-1.54%) |
Jan 26, 2006 | 15.12 | 15.21 | 14.80 | 15.16 | 2,228,536 | +0.04(+0.26%) |
Jan 25, 2006 | 15.27 | 15.34 | 14.94 | 15.12 | 2,140,349 | -0.11(-0.74%) |
Jan 24, 2006 | 15.00 | 15.32 | 15.00 | 15.24 | 1,154,387 | +0.21(+1.38%) |
Jan 23, 2006 | 14.92 | 15.16 | 14.80 | 15.03 | 1,258,173 | +0.24(+1.62%) |
Jan 20, 2006 | 14.96 | 15.00 | 14.77 | 14.79 | 1,565,029 | -0.18(-1.20%) |
Jan 19, 2006 | 15.04 | 15.04 | 14.78 | 14.97 | 1,056,451 | -0.05(-0.35%) |
Jan 18, 2006 | 14.97 | 15.45 | 14.90 | 15.02 | 1,106,994 | +0.01(+0.09%) |
Jan 17, 2006 | 15.28 | 15.28 | 14.68 | 15.01 | 1,570,579 | -0.42(-2.72%) |
Jan 13, 2006 | 15.57 | 15.66 | 15.34 | 15.43 | 616,413 | -0.13(-0.86%) |
Jan 12, 2006 | 15.65 | 15.81 | 15.52 | 15.56 | 813,185 | -0.09(-0.55%) |
Jan 11, 2006 | 15.61 | 15.72 | 15.49 | 15.65 | 1,613,023 | +0.07(+0.43%) |
Jan 10, 2006 | 15.64 | 15.75 | 15.50 | 15.58 | 1,479,991 | -0.06(-0.38%) |
Jan 09, 2006 | 15.54 | 15.76 | 15.44 | 15.64 | 1,711,709 | +0.17(+1.12%) |
Jan 06, 2006 | 15.40 | 15.50 | 15.22 | 15.47 | 1,786,548 | +0.03(+0.22%) |
Jan 05, 2006 | 15.47 | 15.83 | 15.38 | 15.44 | 1,225,027 | -0.10(-0.64%) |
Jan 04, 2006 | 15.57 | 15.70 | 15.40 | 15.54 | 1,612,573 | -0.09(-0.55%) |
Jan 03, 2006 | 15.95 | 15.96 | 15.19 | 15.62 | 1,478,342 | -0.11(-0.68%) |
Dec 30, 2005 | 15.46 | 15.80 | 15.41 | 15.73 | 1,254,423 | +0.07(+0.43%) |
Dec 29, 2005 | 15.80 | 15.96 | 15.61 | 15.66 | 907,222 | -0.07(-0.42%) |
Dec 28, 2005 | 15.58 | 15.88 | 15.58 | 15.73 | 1,351,010 | +0.21(+1.38%) |
Dec 27, 2005 | 15.54 | 15.61 | 15.33 | 15.52 | 1,415,500 | +0.11(+0.74%) |
Dec 23, 2005 | 15.24 | 15.49 | 15.24 | 15.40 | 1,589,626 | +0.19(+1.23%) |
Dec 22, 2005 | 15.27 | 15.41 | 15.12 | 15.22 | 1,350,260 | -0.10(-0.65%) |
Dec 21, 2005 | 15.20 | 15.45 | 14.94 | 15.32 | 3,518,505 | -0.03(-0.22%) |
Dec 20, 2005 | 15.33 | 15.49 | 15.30 | 15.35 | 2,292,127 | -0.05(-0.35%) |
Dec 19, 2005 | 15.43 | 15.77 | 15.30 | 15.40 | 2,374,616 | +0.07(+0.43%) |
Dec 16, 2005 | 15.50 | 15.64 | 15.30 | 15.34 | 2,108,553 | -0.21(-1.37%) |
Dec 15, 2005 | 15.62 | 15.70 | 15.33 | 15.55 | 1,960,524 | -0.23(-1.44%) |
Dec 14, 2005 | 15.77 | 16.05 | 15.67 | 15.78 | 3,633,239 | +0.18(+1.15%) |
Dec 13, 2005 | 15.34 | 15.60 | 15.21 | 15.60 | 2,892,643 | +0.69(+4.65%) |
Dec 12, 2005 | 15.20 | 15.36 | 14.76 | 14.90 | 1,130,840 | -0.18(-1.19%) |
Dec 09, 2005 | 15.04 | 15.18 | 14.91 | 15.08 | 1,073,699 | +0.15(+1.03%) |
Dec 08, 2005 | 14.93 | 15.01 | 14.80 | 14.93 | 1,115,243 | +0.03(+0.18%) |
Dec 07, 2005 | 14.98 | 15.12 | 14.86 | 14.90 | 1,026,305 | -0.03(-0.18%) |
Dec 06, 2005 | 15.06 | 15.22 | 14.91 | 14.93 | 1,733,156 | +0.06(+0.40%) |
Dec 05, 2005 | 15.34 | 15.34 | 14.67 | 14.87 | 2,017,816 | -0.24(-1.59%) |
Dec 02, 2005 | 14.90 | 15.15 | 14.80 | 15.11 | 2,847,649 | +0.21(+1.39%) |
Dec 01, 2005 | 14.70 | 14.94 | 14.60 | 14.90 | 1,580,027 | +0.35(+2.43%) |
Nov 30, 2005 | 14.55 | 14.71 | 14.50 | 14.55 | 1,388,654 | +0.04(+0.28%) |
Nov 29, 2005 | 14.60 | 14.73 | 14.48 | 14.51 | 2,010,767 | -0.09(-0.64%) |
Nov 28, 2005 | 14.59 | 14.66 | 14.53 | 14.60 | 2,755,862 | -0.14(-0.95%) |
Nov 25, 2005 | 14.65 | 14.79 | 14.34 | 14.74 | 663,056 | +0.07(+0.50%) |
Nov 23, 2005 | 14.39 | 14.74 | 14.38 | 14.67 | 2,140,049 | +0.15(+1.06%) |
Nov 22, 2005 | 14.44 | 14.54 | 14.22 | 14.52 | 1,830,042 | +0.07(+0.51%) |
Nov 21, 2005 | 14.27 | 14.55 | 14.10 | 14.44 | 2,130,450 | +0.07(+0.51%) |
Nov 18, 2005 | 13.78 | 14.84 | 13.70 | 14.37 | 3,869,005 | +0.59(+4.31%) |
Nov 17, 2005 | 13.14 | 13.94 | 13.13 | 13.78 | 2,519,495 | +0.66(+5.03%) |
Nov 16, 2005 | 12.96 | 13.18 | 12.79 | 13.12 | 1,276,320 | +0.15(+1.13%) |
Nov 15, 2005 | 13.19 | 13.27 | 12.97 | 12.97 | 1,591,576 | -0.28(-2.11%) |
Nov 14, 2005 | 13.28 | 13.30 | 13.13 | 13.25 | 1,240,475 | -0.11(-0.85%) |
Nov 11, 2005 | 13.34 | 13.38 | 13.08 | 13.36 | 918,920 | +0.03(+0.20%) |
Nov 10, 2005 | 13.16 | 13.39 | 12.99 | 13.34 | 1,391,354 | +0.17(+1.32%) |
Nov 09, 2005 | 13.07 | 13.26 | 12.94 | 13.16 | 724,098 | +0.03(+0.25%) |
Nov 08, 2005 | 13.42 | 13.44 | 13.00 | 13.13 | 1,489,740 | -0.37(-2.72%) |
Nov 07, 2005 | 13.22 | 13.78 | 13.31 | 13.50 | 1,994,419 | +0.27(+2.07%) |
Nov 04, 2005 | 12.88 | 13.28 | 12.84 | 13.22 | 1,496,789 | +0.40(+3.12%) |
Nov 03, 2005 | 12.86 | 12.90 | 12.50 | 12.82 | 3,612,391 | +0.02(+0.16%) |
Nov 02, 2005 | 12.67 | 13.02 | 12.60 | 12.80 | 3,113,862 | +0.13(+1.05%) |
Nov 01, 2005 | 12.90 | 13.12 | 12.67 | 12.67 | 2,448,255 | -0.29(-2.26%) |
Oct 31, 2005 | 12.82 | 13.03 | 12.77 | 12.96 | 3,461,963 | +0.17(+1.30%) |
Oct 28, 2005 | 12.77 | 12.82 | 12.54 | 12.80 | 1,627,271 | +0.06(+0.47%) |
Oct 27, 2005 | 13.05 | 13.17 | 12.64 | 12.74 | 3,114,162 | -0.38(-2.90%) |
Oct 26, 2005 | 13.29 | 13.49 | 12.98 | 13.12 | 2,374,016 | -0.22(-1.65%) |
Oct 25, 2005 | 13.44 | 13.44 | 12.91 | 13.34 | 2,029,214 | -0.08(-0.60%) |
Oct 24, 2005 | 13.52 | 13.64 | 13.28 | 13.42 | 1,309,165 | -0.01(-0.05%) |
Oct 21, 2005 | 13.46 | 13.62 | 13.40 | 13.42 | 1,041,603 | +0.01(+0.10%) |
Oct 20, 2005 | 13.46 | 13.70 | 13.27 | 13.41 | 1,166,685 | -0.03(-0.25%) |
Oct 19, 2005 | 13.07 | 13.48 | 12.90 | 13.44 | 1,800,496 | +0.25(+1.92%) |
Oct 18, 2005 | 13.36 | 13.55 | 13.19 | 13.19 | 1,056,151 | -0.17(-1.30%) |
Oct 17, 2005 | 13.27 | 13.39 | 13.11 | 13.36 | 996,309 | +0.10(+0.75%) |
Oct 14, 2005 | 13.35 | 13.48 | 13.24 | 13.26 | 2,048,861 | -0.07(-0.55%) |
Oct 13, 2005 | 13.37 | 13.37 | 12.50 | 13.34 | 2,882,294 | -0.13(-0.99%) |
Oct 12, 2005 | 13.98 | 13.98 | 13.34 | 13.47 | 2,380,315 | -0.65(-4.63%) |
Oct 11, 2005 | 14.21 | 14.25 | 14.10 | 14.12 | 1,013,857 | -0.13(-0.94%) |
Oct 10, 2005 | 14.42 | 14.49 | 14.26 | 14.26 | 862,678 | -0.21(-1.47%) |
Oct 07, 2005 | 14.45 | 14.60 | 14.28 | 14.47 | 745,095 | +0.07(+0.51%) |
Oct 06, 2005 | 14.38 | 14.57 | 14.27 | 14.40 | 1,006,058 | -0.03(-0.18%) |
Oct 05, 2005 | 14.59 | 14.64 | 14.42 | 14.42 | 911,721 | -0.25(-1.68%) |
Oct 04, 2005 | 14.59 | 14.90 | 14.59 | 14.67 | 908,422 | +0.04(+0.27%) |