Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.55 | 16.55 | 16.39 | 16.43 | 121,661 | -0.31(-1.82%) |
Sep 28, 2006 | 16.70 | 16.77 | 16.62 | 16.73 | 75,776 | +0.11(+0.67%) |
Sep 27, 2006 | 16.53 | 16.62 | 16.44 | 16.62 | 87,313 | +0.09(+0.53%) |
Sep 26, 2006 | 16.63 | 16.66 | 16.48 | 16.53 | 78,660 | -0.06(-0.39%) |
Sep 25, 2006 | 16.40 | 16.65 | 16.39 | 16.60 | 111,960 | +0.22(+1.37%) |
Sep 22, 2006 | 16.43 | 16.46 | 16.31 | 16.37 | 53,489 | +0.02(+0.14%) |
Sep 21, 2006 | 16.32 | 16.46 | 16.28 | 16.35 | 97,801 | +0.03(+0.16%) |
Sep 20, 2006 | 16.29 | 16.50 | 16.29 | 16.32 | 539,874 | +0.05(+0.28%) |
Sep 19, 2006 | 16.25 | 16.28 | 16.10 | 16.28 | 99,899 | -0.06(-0.40%) |
Sep 18, 2006 | 16.26 | 16.34 | 16.11 | 16.34 | 146,308 | +0.26(+1.64%) |
Sep 15, 2006 | 15.96 | 16.17 | 15.95 | 16.08 | 89,410 | +0.14(+0.86%) |
Sep 14, 2006 | 16.01 | 16.07 | 15.91 | 15.94 | 88,362 | -0.02(-0.12%) |
Sep 13, 2006 | 15.93 | 15.96 | 15.78 | 15.96 | 117,991 | +0.02(+0.12%) |
Sep 12, 2006 | 15.94 | 16.08 | 15.91 | 15.94 | 150,241 | +0.10(+0.60%) |
Sep 11, 2006 | 15.80 | 15.93 | 15.75 | 15.85 | 108,027 | +0.04(+0.27%) |
Sep 08, 2006 | 15.78 | 15.86 | 15.76 | 15.80 | 101,734 | -0.11(-0.72%) |
Sep 07, 2006 | 16.02 | 16.02 | 15.77 | 15.92 | 1,183,056 | -0.19(-1.21%) |
Sep 06, 2006 | 16.24 | 16.24 | 16.08 | 16.11 | 144,473 | -0.13(-0.82%) |
Sep 05, 2006 | 16.28 | 16.30 | 16.21 | 16.25 | 89,148 | -0.13(-0.79%) |
Sep 01, 2006 | 16.35 | 16.47 | 16.30 | 16.38 | 68,434 | +0.03(+0.21%) |
Aug 31, 2006 | 16.36 | 16.47 | 16.29 | 16.34 | 91,508 | -0.03(-0.19%) |
Aug 30, 2006 | 16.42 | 16.46 | 16.26 | 16.37 | 103,832 | -0.08(-0.49%) |
Aug 29, 2006 | 16.80 | 16.80 | 16.40 | 16.45 | 146,571 | -0.35(-2.09%) |
Aug 28, 2006 | 16.62 | 16.85 | 16.61 | 16.80 | 94,130 | +0.22(+1.36%) |
Aug 25, 2006 | 16.89 | 16.89 | 16.53 | 16.58 | 305,727 | -0.31(-1.85%) |
Aug 24, 2006 | 16.95 | 16.98 | 16.83 | 16.89 | 567,143 | -0.03(-0.18%) |
Aug 23, 2006 | 16.89 | 17.00 | 16.83 | 16.92 | 105,405 | +0.21(+1.26%) |
Aug 22, 2006 | 16.59 | 16.76 | 16.59 | 16.71 | 124,021 | +0.16(+0.94%) |
Aug 21, 2006 | 16.36 | 16.57 | 16.35 | 16.56 | 143,686 | +0.34(+2.07%) |
Aug 18, 2006 | 16.30 | 16.32 | 16.09 | 16.22 | 83,118 | -0.08(-0.49%) |
Aug 17, 2006 | 16.09 | 16.36 | 16.01 | 16.30 | 133,985 | +0.24(+1.47%) |
Aug 16, 2006 | 15.95 | 16.08 | 15.95 | 16.06 | 108,289 | +0.29(+1.84%) |
Aug 15, 2006 | 15.66 | 15.78 | 15.63 | 15.77 | 58,471 | +0.18(+1.13%) |
Aug 14, 2006 | 15.67 | 15.80 | 15.56 | 15.60 | 70,007 | -0.04(-0.24%) |
Aug 11, 2006 | 15.70 | 15.72 | 15.62 | 15.64 | 68,172 | -0.05(-0.34%) |
Aug 10, 2006 | 15.74 | 15.81 | 15.60 | 15.69 | 59,257 | -0.11(-0.68%) |
Aug 09, 2006 | 15.83 | 15.95 | 15.77 | 15.80 | 73,941 | +0.03(+0.22%) |
Aug 08, 2006 | 15.76 | 15.82 | 15.64 | 15.76 | 106,454 | +0.03(+0.19%) |
Aug 07, 2006 | 15.65 | 15.74 | 15.60 | 15.73 | 46,671 | +0.09(+0.59%) |
Aug 04, 2006 | 15.71 | 15.76 | 15.60 | 15.64 | 39,592 | -0.05(-0.29%) |
Aug 03, 2006 | 15.45 | 15.78 | 15.45 | 15.69 | 66,074 | +0.16(+1.06%) |
Aug 02, 2006 | 15.49 | 15.64 | 15.49 | 15.52 | 50,080 | +0.11(+0.69%) |
Aug 01, 2006 | 15.35 | 15.42 | 15.26 | 15.42 | 63,190 | +0.05(+0.30%) |
Jul 31, 2006 | 15.65 | 15.72 | 15.35 | 15.37 | 140,015 | -0.22(-1.42%) |
Jul 28, 2006 | 15.71 | 15.83 | 15.56 | 15.59 | 105,929 | -0.05(-0.29%) |
Jul 27, 2006 | 15.80 | 15.90 | 15.59 | 15.64 | 194,029 | -0.13(-0.82%) |
Jul 26, 2006 | 15.50 | 15.78 | 15.50 | 15.77 | 121,661 | +0.28(+1.80%) |
Jul 25, 2006 | 15.54 | 15.60 | 15.43 | 15.49 | 119,826 | -0.04(-0.27%) |
Jul 24, 2006 | 15.40 | 15.54 | 15.40 | 15.53 | 71,319 | +0.13(+0.82%) |
Jul 21, 2006 | 15.43 | 15.46 | 15.38 | 15.40 | 72,105 | -0.00(-0.03%) |
Jul 20, 2006 | 15.44 | 15.52 | 15.39 | 15.41 | 112,484 | +0.06(+0.37%) |
Jul 19, 2006 | 15.10 | 15.46 | 15.10 | 15.35 | 70,532 | +0.27(+1.77%) |
Jul 18, 2006 | 15.17 | 15.19 | 15.03 | 15.08 | 72,105 | -0.08(-0.55%) |
Jul 17, 2006 | 15.31 | 15.32 | 15.13 | 15.17 | 117,728 | -0.18(-1.19%) |
Jul 14, 2006 | 15.29 | 15.37 | 15.21 | 15.35 | 180,395 | +0.07(+0.45%) |
Jul 13, 2006 | 15.34 | 15.43 | 15.22 | 15.28 | 226,804 | -0.08(-0.55%) |
Jul 12, 2006 | 15.48 | 15.48 | 15.30 | 15.37 | 62,141 | -0.15(-0.96%) |
Jul 11, 2006 | 15.41 | 15.58 | 15.40 | 15.51 | 141,851 | +0.08(+0.54%) |
Jul 10, 2006 | 15.29 | 15.44 | 15.18 | 15.43 | 67,385 | +0.05(+0.35%) |
Jul 07, 2006 | 15.29 | 15.41 | 15.26 | 15.38 | 111,960 | +0.01(+0.05%) |
Jul 06, 2006 | 15.20 | 15.45 | 15.19 | 15.37 | 88,886 | +0.16(+1.05%) |
Jul 05, 2006 | 15.31 | 15.31 | 15.16 | 15.21 | 1,162,080 | -0.22(-1.41%) |
Jul 03, 2006 | 15.22 | 15.44 | 15.13 | 15.43 | 86,526 | +0.27(+1.76%) |
Jun 30, 2006 | 15.34 | 15.36 | 15.11 | 15.16 | 198,749 | -0.14(-0.90%) |
Jun 29, 2006 | 15.22 | 15.33 | 15.12 | 15.30 | 1,182,269 | +0.09(+0.60%) |
Jun 28, 2006 | 15.21 | 15.25 | 15.02 | 15.21 | 178,821 | +0.00(+0.02%) |
Jun 27, 2006 | 15.26 | 15.32 | 15.19 | 15.20 | 1,146,085 | -0.06(-0.42%) |
Jun 26, 2006 | 15.19 | 15.27 | 15.08 | 15.27 | 1,146,348 | +0.10(+0.65%) |
Jun 23, 2006 | 15.27 | 15.27 | 15.13 | 15.17 | 1,142,152 | -0.21(-1.39%) |
Jun 22, 2006 | 15.27 | 15.44 | 15.25 | 15.38 | 96,490 | -0.00(-0.02%) |
Jun 21, 2006 | 15.49 | 15.60 | 15.33 | 15.39 | 156,010 | +0.08(+0.55%) |
Jun 20, 2006 | 15.36 | 15.42 | 15.22 | 15.30 | 169,382 | -0.05(-0.35%) |
Jun 19, 2006 | 15.17 | 15.40 | 15.14 | 15.35 | 216,579 | +0.14(+0.93%) |
Jun 16, 2006 | 15.37 | 15.45 | 15.21 | 15.21 | 91,508 | -0.16(-1.04%) |
Jun 15, 2006 | 15.34 | 15.42 | 15.17 | 15.37 | 186,687 | +0.03(+0.17%) |
Jun 14, 2006 | 15.25 | 15.41 | 15.14 | 15.35 | 159,418 | +0.13(+0.85%) |
Jun 13, 2006 | 15.58 | 15.71 | 15.19 | 15.22 | 172,266 | -0.42(-2.71%) |
Jun 12, 2006 | 15.51 | 15.75 | 15.51 | 15.64 | 174,364 | +0.23(+1.48%) |
Jun 09, 2006 | 15.36 | 15.51 | 15.33 | 15.41 | 106,191 | +0.19(+1.23%) |
Jun 08, 2006 | 15.30 | 15.37 | 15.08 | 15.22 | 221,036 | -0.27(-1.77%) |
Jun 07, 2006 | 15.45 | 15.64 | 15.44 | 15.50 | 141,064 | +0.05(+0.30%) |
Jun 06, 2006 | 15.35 | 15.56 | 15.21 | 15.45 | 215,005 | +0.09(+0.57%) |
Jun 05, 2006 | 15.54 | 15.55 | 15.37 | 15.37 | 111,435 | -0.19(-1.23%) |
Jun 02, 2006 | 15.54 | 15.61 | 15.49 | 15.56 | 93,343 | +0.07(+0.44%) |
Jun 01, 2006 | 15.31 | 15.51 | 15.10 | 15.49 | 122,186 | +0.14(+0.89%) |
May 31, 2006 | 15.48 | 15.48 | 15.30 | 15.35 | 325,917 | +0.04(+0.27%) |
May 30, 2006 | 15.22 | 15.41 | 15.21 | 15.31 | 285,013 | +0.50(+3.40%) |
May 26, 2006 | 14.90 | 14.92 | 14.76 | 14.81 | 805,223 | +0.05(+0.36%) |
May 25, 2006 | 14.63 | 14.75 | 14.58 | 14.75 | 1,182,532 | +0.38(+2.63%) |
May 24, 2006 | 14.26 | 14.47 | 14.11 | 14.37 | 261,940 | +0.11(+0.80%) |
May 23, 2006 | 14.57 | 14.57 | 14.24 | 14.26 | 974,867 | -0.35(-2.38%) |
May 22, 2006 | 14.52 | 14.67 | 14.49 | 14.61 | 55,324 | -0.00(-0.03%) |
May 19, 2006 | 14.60 | 14.71 | 14.40 | 14.61 | 172,004 | -0.01(-0.08%) |
May 18, 2006 | 14.84 | 14.84 | 14.49 | 14.62 | 987,715 | -0.23(-1.54%) |
May 17, 2006 | 15.01 | 15.01 | 14.74 | 14.85 | 330,637 | -0.17(-1.14%) |
May 16, 2006 | 15.27 | 15.31 | 14.95 | 15.02 | 158,632 | -0.15(-0.98%) |
May 15, 2006 | 14.95 | 15.19 | 14.92 | 15.17 | 189,834 | +0.04(+0.25%) |
May 12, 2006 | 15.08 | 15.27 | 14.72 | 15.13 | 1,502,943 | +0.05(+0.35%) |
May 11, 2006 | 15.52 | 15.52 | 15.04 | 15.08 | 349,253 | -0.45(-2.87%) |
May 10, 2006 | 15.47 | 15.64 | 15.41 | 15.53 | 127,692 | +0.03(+0.20%) |
May 09, 2006 | 15.54 | 15.67 | 15.45 | 15.50 | 140,015 | -0.07(-0.44%) |
May 08, 2006 | 15.77 | 15.78 | 15.46 | 15.56 | 113,533 | -0.22(-1.38%) |
May 05, 2006 | 15.55 | 15.79 | 15.55 | 15.78 | 113,009 | +0.23(+1.47%) |
May 04, 2006 | 15.67 | 15.67 | 15.51 | 15.55 | 148,930 | -0.13(-0.85%) |
May 03, 2006 | 15.88 | 15.88 | 15.61 | 15.69 | 102,521 | -0.19(-1.20%) |
May 02, 2006 | 15.83 | 15.89 | 15.82 | 15.88 | 75,776 | +0.03(+0.22%) |
May 01, 2006 | 15.93 | 15.97 | 15.79 | 15.84 | 62,404 | -0.08(-0.53%) |
Apr 28, 2006 | 15.90 | 15.98 | 15.84 | 15.93 | 153,388 | +0.02(+0.14%) |
Apr 27, 2006 | 15.76 | 15.90 | 15.71 | 15.90 | 88,886 | +0.14(+0.90%) |
Apr 26, 2006 | 15.72 | 15.86 | 15.72 | 15.76 | 110,911 | +0.13(+0.83%) |
Apr 25, 2006 | 15.53 | 15.68 | 15.53 | 15.63 | 80,758 | +0.15(+0.96%) |
Apr 24, 2006 | 15.52 | 15.52 | 15.42 | 15.48 | 104,356 | -0.01(-0.05%) |
Apr 21, 2006 | 15.51 | 15.55 | 15.43 | 15.49 | 60,568 | +0.08(+0.49%) |
Apr 20, 2006 | 15.35 | 15.50 | 15.35 | 15.42 | 118,253 | -0.03(-0.20%) |
Apr 19, 2006 | 15.42 | 15.56 | 15.38 | 15.45 | 93,868 | +0.03(+0.17%) |
Apr 18, 2006 | 15.41 | 15.44 | 15.35 | 15.42 | 113,533 | +0.10(+0.67%) |
Apr 17, 2006 | 15.16 | 15.37 | 15.16 | 15.32 | 90,984 | +0.19(+1.29%) |
Apr 13, 2006 | 15.06 | 15.14 | 14.90 | 15.12 | 55,324 | +0.06(+0.38%) |
Apr 12, 2006 | 15.29 | 15.29 | 15.03 | 15.06 | 149,979 | -0.22(-1.45%) |
Apr 11, 2006 | 15.34 | 15.35 | 15.07 | 15.29 | 123,497 | -0.00(-0.02%) |
Apr 10, 2006 | 15.42 | 15.43 | 15.29 | 15.29 | 110,911 | -0.11(-0.72%) |
Apr 07, 2006 | 15.40 | 15.45 | 15.36 | 15.40 | 58,733 | +0.03(+0.20%) |
Apr 06, 2006 | 15.27 | 15.41 | 15.23 | 15.37 | 74,203 | +0.08(+0.52%) |
Apr 05, 2006 | 15.22 | 15.29 | 15.18 | 15.29 | 56,111 | +0.02(+0.10%) |
Apr 04, 2006 | 15.19 | 15.35 | 15.16 | 15.27 | 97,277 | +0.07(+0.45%) |
Apr 03, 2006 | 15.26 | 15.34 | 15.15 | 15.21 | 146,833 | -0.10(-0.67%) |
Mar 31, 2006 | 15.51 | 15.51 | 15.27 | 15.31 | 143,949 | -0.42(-2.67%) |
Mar 30, 2006 | 15.66 | 15.74 | 15.65 | 15.73 | 132,149 | +0.21(+1.33%) |
Mar 29, 2006 | 15.47 | 15.53 | 15.42 | 15.52 | 99,112 | +0.05(+0.35%) |
Mar 28, 2006 | 15.46 | 15.50 | 15.41 | 15.47 | 129,265 | -0.00(-0.02%) |
Mar 27, 2006 | 15.45 | 15.50 | 15.35 | 15.47 | 150,766 | +0.00(+0.02%) |
Mar 24, 2006 | 15.40 | 15.50 | 15.35 | 15.47 | 123,235 | +0.05(+0.32%) |
Mar 23, 2006 | 15.49 | 15.53 | 15.32 | 15.42 | 126,905 | -0.11(-0.69%) |
Mar 22, 2006 | 15.57 | 15.57 | 15.48 | 15.53 | 82,069 | -0.12(-0.76%) |
Mar 21, 2006 | 15.58 | 15.67 | 15.50 | 15.64 | 109,600 | +0.09(+0.56%) |
Mar 20, 2006 | 15.53 | 15.65 | 15.46 | 15.56 | 115,893 | +0.00(+0.00%) |
Mar 17, 2006 | 15.84 | 15.84 | 15.55 | 15.56 | 147,357 | -0.24(-1.52%) |
Mar 16, 2006 | 15.84 | 15.89 | 15.76 | 15.80 | 59,519 | -0.06(-0.36%) |
Mar 15, 2006 | 15.85 | 15.92 | 15.80 | 15.85 | 28,580 | -0.03(-0.19%) |
Mar 14, 2006 | 15.67 | 15.90 | 15.66 | 15.88 | 63,190 | +0.18(+1.17%) |
Mar 13, 2006 | 15.69 | 15.77 | 15.60 | 15.70 | 138,704 | +0.03(+0.19%) |
Mar 10, 2006 | 15.50 | 15.70 | 15.50 | 15.67 | 74,989 | +0.18(+1.16%) |
Mar 09, 2006 | 15.42 | 15.54 | 15.36 | 15.49 | 77,874 | +0.13(+0.82%) |
Mar 08, 2006 | 15.38 | 15.42 | 15.31 | 15.37 | 97,539 | -0.08(-0.52%) |
Mar 07, 2006 | 15.54 | 15.58 | 15.41 | 15.45 | 120,875 | -0.20(-1.27%) |
Mar 06, 2006 | 15.92 | 15.92 | 15.56 | 15.64 | 113,271 | -0.24(-1.49%) |
Mar 03, 2006 | 16.12 | 16.12 | 15.81 | 15.88 | 98,063 | -0.23(-1.42%) |
Mar 02, 2006 | 16.09 | 16.15 | 16.04 | 16.11 | 58,995 | +0.11(+0.72%) |
Mar 01, 2006 | 16.17 | 16.17 | 15.93 | 16.00 | 108,289 | -0.00(-0.02%) |
Feb 28, 2006 | 16.24 | 16.32 | 15.98 | 16.00 | 130,576 | -0.24(-1.46%) |
Feb 27, 2006 | 16.00 | 16.26 | 16.00 | 16.24 | 1,309,175 | +0.33(+2.06%) |
Feb 24, 2006 | 15.86 | 15.95 | 15.80 | 15.91 | 82,855 | +0.05(+0.29%) |
Feb 23, 2006 | 15.75 | 15.93 | 15.75 | 15.86 | 154,961 | +0.09(+0.58%) |
Feb 22, 2006 | 15.64 | 15.77 | 15.58 | 15.77 | 39,068 | +0.15(+0.93%) |
Feb 21, 2006 | 15.66 | 15.72 | 15.60 | 15.63 | 50,605 | +0.00(+0.02%) |
Feb 17, 2006 | 15.61 | 15.63 | 15.54 | 15.62 | 72,630 | +0.08(+0.52%) |
Feb 16, 2006 | 15.50 | 15.57 | 15.45 | 15.54 | 54,275 | +0.04(+0.25%) |
Feb 15, 2006 | 15.49 | 15.51 | 15.37 | 15.50 | 36,446 | +0.04(+0.27%) |
Feb 14, 2006 | 15.45 | 15.52 | 15.42 | 15.46 | 63,190 | +0.03(+0.20%) |
Feb 13, 2006 | 15.52 | 15.52 | 15.42 | 15.43 | 43,787 | -0.11(-0.74%) |
Feb 10, 2006 | 15.61 | 15.64 | 15.47 | 15.55 | 71,056 | -0.09(-0.56%) |
Feb 09, 2006 | 15.60 | 15.68 | 15.56 | 15.63 | 89,935 | +0.16(+1.06%) |
Feb 08, 2006 | 15.60 | 15.60 | 15.45 | 15.47 | 82,593 | -0.14(-0.93%) |
Feb 07, 2006 | 15.60 | 15.65 | 15.47 | 15.61 | 84,953 | -0.03(-0.17%) |
Feb 06, 2006 | 15.56 | 15.73 | 15.54 | 15.64 | 56,897 | +0.02(+0.10%) |
Feb 03, 2006 | 15.49 | 15.64 | 15.47 | 15.63 | 122,710 | +0.09(+0.56%) |
Feb 02, 2006 | 15.49 | 15.59 | 15.43 | 15.54 | 125,332 | +0.02(+0.10%) |
Feb 01, 2006 | 15.43 | 15.55 | 15.43 | 15.52 | 117,466 | +0.53(+3.56%) |
Jan 31, 2006 | 15.50 | 15.59 | 14.99 | 14.99 | 202,157 | -0.48(-3.08%) |
Jan 30, 2006 | 15.52 | 15.52 | 15.42 | 15.47 | 61,093 | +0.00(+0.03%) |
Jan 27, 2006 | 15.50 | 15.55 | 15.40 | 15.46 | 139,753 | -0.03(-0.20%) |
Jan 26, 2006 | 15.44 | 15.49 | 15.41 | 15.49 | 83,118 | +0.08(+0.52%) |
Jan 25, 2006 | 15.40 | 15.47 | 15.37 | 15.41 | 105,667 | +0.09(+0.60%) |
Jan 24, 2006 | 15.34 | 15.37 | 15.20 | 15.32 | 110,911 | -0.04(-0.25%) |
Jan 23, 2006 | 15.31 | 15.42 | 15.29 | 15.36 | 160,467 | +0.13(+0.85%) |
Jan 20, 2006 | 15.14 | 15.30 | 15.14 | 15.23 | 122,186 | +0.16(+1.04%) |
Jan 19, 2006 | 14.95 | 15.08 | 14.90 | 15.07 | 93,606 | +0.16(+1.07%) |
Jan 18, 2006 | 14.97 | 14.97 | 14.85 | 14.91 | 102,521 | -0.17(-1.11%) |
Jan 17, 2006 | 15.12 | 15.12 | 15.00 | 15.08 | 81,544 | +0.03(+0.20%) |
Jan 13, 2006 | 15.16 | 15.17 | 15.05 | 15.05 | 70,532 | -0.08(-0.53%) |
Jan 12, 2006 | 15.24 | 15.25 | 15.06 | 15.13 | 97,277 | -0.10(-0.65%) |
Jan 11, 2006 | 15.11 | 15.35 | 15.11 | 15.23 | 159,418 | +0.15(+0.99%) |
Jan 10, 2006 | 15.05 | 15.13 | 14.97 | 15.08 | 75,514 | +0.02(+0.15%) |
Jan 09, 2006 | 15.10 | 15.13 | 14.96 | 15.06 | 164,925 | -0.17(-1.13%) |
Jan 06, 2006 | 15.37 | 15.37 | 15.20 | 15.23 | 232,573 | -0.14(-0.89%) |
Jan 05, 2006 | 15.48 | 15.48 | 15.31 | 15.37 | 217,103 | -0.25(-1.59%) |
Jan 04, 2006 | 15.49 | 15.63 | 15.46 | 15.61 | 82,069 | +0.20(+1.29%) |
Jan 03, 2006 | 15.20 | 15.44 | 15.14 | 15.42 | 125,070 | +0.31(+2.02%) |
Dec 30, 2005 | 15.27 | 15.27 | 15.10 | 15.11 | 120,088 | -0.19(-1.22%) |
Dec 29, 2005 | 15.16 | 15.30 | 15.15 | 15.30 | 79,185 | -0.04(-0.25%) |
Dec 28, 2005 | 15.21 | 15.40 | 15.21 | 15.34 | 84,691 | +0.16(+1.08%) |
Dec 27, 2005 | 15.23 | 15.27 | 15.17 | 15.17 | 29,891 | -0.03(-0.20%) |
Dec 23, 2005 | 15.16 | 15.29 | 15.16 | 15.20 | 71,319 | +0.00(+0.03%) |
Dec 22, 2005 | 15.31 | 15.32 | 15.13 | 15.20 | 366,820 | -0.07(-0.47%) |
Dec 21, 2005 | 15.05 | 15.29 | 15.05 | 15.27 | 71,581 | +0.22(+1.47%) |
Dec 20, 2005 | 15.01 | 15.10 | 14.95 | 15.05 | 72,367 | +0.04(+0.25%) |
Dec 19, 2005 | 15.04 | 15.15 | 14.98 | 15.01 | 54,538 | +0.03(+0.23%) |
Dec 16, 2005 | 14.95 | 15.08 | 14.92 | 14.98 | 157,583 | +0.18(+1.21%) |
Dec 15, 2005 | 14.94 | 14.96 | 14.77 | 14.80 | 96,228 | -0.18(-1.17%) |
Dec 14, 2005 | 15.06 | 15.09 | 14.95 | 14.97 | 112,222 | -0.06(-0.43%) |
Dec 13, 2005 | 15.14 | 15.15 | 14.98 | 15.04 | 70,532 | -0.11(-0.71%) |
Dec 12, 2005 | 15.26 | 15.26 | 15.06 | 15.14 | 98,325 | +0.02(+0.15%) |
Dec 09, 2005 | 15.15 | 15.24 | 15.09 | 15.12 | 54,275 | -0.05(-0.30%) |
Dec 08, 2005 | 15.37 | 15.37 | 15.13 | 15.17 | 270,068 | -0.14(-0.95%) |
Dec 07, 2005 | 15.24 | 15.31 | 15.14 | 15.31 | 89,935 | +0.08(+0.50%) |
Dec 06, 2005 | 15.05 | 15.24 | 15.03 | 15.24 | 737,837 | +0.21(+1.37%) |
Dec 05, 2005 | 14.85 | 15.09 | 14.85 | 15.03 | 109,076 | +0.19(+1.31%) |
Dec 02, 2005 | 14.76 | 14.90 | 14.72 | 14.84 | 89,148 | +0.09(+0.59%) |
Dec 01, 2005 | 14.63 | 14.81 | 14.44 | 14.75 | 181,181 | +0.11(+0.73%) |
Nov 30, 2005 | 14.85 | 15.08 | 14.61 | 14.64 | 175,413 | -0.37(-2.44%) |
Nov 29, 2005 | 15.56 | 15.58 | 14.87 | 15.01 | 303,105 | -0.33(-2.16%) |
Nov 28, 2005 | 15.40 | 15.67 | 15.33 | 15.34 | 178,035 | -0.02(-0.15%) |
Nov 25, 2005 | 15.27 | 15.40 | 15.26 | 15.36 | 55,586 | +0.34(+2.23%) |
Nov 23, 2005 | 14.91 | 15.03 | 14.82 | 15.03 | 65,288 | +0.13(+0.90%) |
Nov 22, 2005 | 14.62 | 14.91 | 14.61 | 14.89 | 98,063 | +0.31(+2.15%) |
Nov 21, 2005 | 14.46 | 14.58 | 14.42 | 14.58 | 48,245 | +0.22(+1.54%) |
Nov 18, 2005 | 14.44 | 14.46 | 14.34 | 14.36 | 61,879 | -0.05(-0.37%) |
Nov 17, 2005 | 14.15 | 14.41 | 14.15 | 14.41 | 126,643 | +0.29(+2.02%) |
Nov 16, 2005 | 14.03 | 14.16 | 14.03 | 14.13 | 45,885 | +0.06(+0.41%) |
Nov 15, 2005 | 14.10 | 14.15 | 14.03 | 14.07 | 56,897 | -0.05(-0.32%) |
Nov 14, 2005 | 14.07 | 14.18 | 14.01 | 14.12 | 71,581 | -0.05(-0.32%) |
Nov 11, 2005 | 14.10 | 14.16 | 14.04 | 14.16 | 39,068 | +0.03(+0.22%) |
Nov 10, 2005 | 14.09 | 14.20 | 14.09 | 14.13 | 52,440 | +0.06(+0.41%) |
Nov 09, 2005 | 13.87 | 14.11 | 13.84 | 14.07 | 416,114 | +0.13(+0.96%) |
Nov 08, 2005 | 14.01 | 14.01 | 13.78 | 13.94 | 54,538 | -0.07(-0.52%) |
Nov 07, 2005 | 13.96 | 14.08 | 13.91 | 14.01 | 82,069 | +0.03(+0.19%) |
Nov 04, 2005 | 13.95 | 14.06 | 13.89 | 13.99 | 43,525 | +0.02(+0.16%) |
Nov 03, 2005 | 14.00 | 14.00 | 13.91 | 13.96 | 97,539 | -0.06(-0.41%) |
Nov 02, 2005 | 14.05 | 14.05 | 13.93 | 14.02 | 90,984 | -0.03(-0.22%) |
Nov 01, 2005 | 13.84 | 14.07 | 13.84 | 14.05 | 95,441 | +0.18(+1.26%) |
Oct 31, 2005 | 13.68 | 13.97 | 13.68 | 13.87 | 81,282 | +0.16(+1.17%) |
Oct 28, 2005 | 13.69 | 13.73 | 13.63 | 13.71 | 52,440 | +0.04(+0.28%) |
Oct 27, 2005 | 13.71 | 13.75 | 13.63 | 13.68 | 54,275 | -0.03(-0.19%) |
Oct 26, 2005 | 13.67 | 13.87 | 13.67 | 13.70 | 67,385 | +0.09(+0.64%) |
Oct 25, 2005 | 13.71 | 13.76 | 13.58 | 13.62 | 56,111 | -0.03(-0.22%) |
Oct 24, 2005 | 13.62 | 13.66 | 13.53 | 13.65 | 178,821 | +0.09(+0.65%) |
Oct 21, 2005 | 13.63 | 13.65 | 13.48 | 13.56 | 548,527 | -0.11(-0.81%) |
Oct 20, 2005 | 13.76 | 13.82 | 13.65 | 13.67 | 579,991 | -0.11(-0.80%) |
Oct 19, 2005 | 13.55 | 13.79 | 13.52 | 13.78 | 77,874 | +0.22(+1.63%) |
Oct 18, 2005 | 13.55 | 13.56 | 13.43 | 13.56 | 69,221 | -0.04(-0.28%) |
Oct 17, 2005 | 13.50 | 13.63 | 13.50 | 13.60 | 57,684 | +0.07(+0.51%) |
Oct 14, 2005 | 13.58 | 13.58 | 13.44 | 13.53 | 81,544 | -0.09(-0.67%) |
Oct 13, 2005 | 13.58 | 13.67 | 13.41 | 13.62 | 100,685 | -0.06(-0.45%) |
Oct 12, 2005 | 13.68 | 13.76 | 13.60 | 13.68 | 117,204 | +0.06(+0.45%) |
Oct 11, 2005 | 13.76 | 13.76 | 13.54 | 13.62 | 116,942 | -0.13(-0.94%) |
Oct 10, 2005 | 13.84 | 13.92 | 13.75 | 13.75 | 77,349 | -0.02(-0.17%) |
Oct 07, 2005 | 13.80 | 13.88 | 13.73 | 13.77 | 122,448 | +0.04(+0.31%) |
Oct 06, 2005 | 13.89 | 13.89 | 13.61 | 13.73 | 340,862 | -0.13(-0.94%) |
Oct 05, 2005 | 14.06 | 14.07 | 13.81 | 13.86 | 776,905 | -0.24(-1.70%) |
Oct 04, 2005 | 14.42 | 14.42 | 14.04 | 14.10 | 106,454 | -0.31(-2.12%) |