Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.50 | 17.50 | 17.13 | 17.20 | 2,265,911 | -0.24(-1.37%) |
Sep 28, 2006 | 16.97 | 17.55 | 16.94 | 17.44 | 3,264,750 | +0.43(+2.53%) |
Sep 27, 2006 | 17.09 | 17.24 | 16.99 | 17.01 | 2,287,951 | -0.14(-0.85%) |
Sep 26, 2006 | 16.88 | 17.18 | 16.77 | 17.15 | 2,429,805 | +0.22(+1.31%) |
Sep 25, 2006 | 16.80 | 16.96 | 16.63 | 16.93 | 1,866,375 | +0.11(+0.63%) |
Sep 22, 2006 | 16.96 | 17.03 | 16.62 | 16.83 | 1,639,409 | -0.14(-0.80%) |
Sep 21, 2006 | 16.77 | 17.02 | 16.69 | 16.96 | 2,060,281 | +0.09(+0.53%) |
Sep 20, 2006 | 16.85 | 16.92 | 16.67 | 16.87 | 1,966,259 | +0.09(+0.51%) |
Sep 19, 2006 | 16.80 | 17.03 | 16.70 | 16.79 | 1,924,524 | -0.06(-0.35%) |
Sep 18, 2006 | 16.95 | 17.20 | 16.65 | 16.85 | 3,653,735 | +0.29(+1.78%) |
Sep 15, 2006 | 16.93 | 17.14 | 16.50 | 16.55 | 6,969,131 | -0.23(-1.40%) |
Sep 14, 2006 | 16.71 | 16.92 | 16.59 | 16.79 | 2,653,723 | -0.05(-0.28%) |
Sep 13, 2006 | 16.78 | 16.88 | 16.67 | 16.83 | 2,176,578 | +0.06(+0.33%) |
Sep 12, 2006 | 16.41 | 16.97 | 16.41 | 16.78 | 4,490,556 | +0.27(+1.65%) |
Sep 11, 2006 | 15.99 | 16.57 | 15.97 | 16.51 | 4,053,974 | +0.68(+4.29%) |
Sep 08, 2006 | 15.78 | 16.05 | 15.72 | 15.83 | 2,569,783 | +0.04(+0.27%) |
Sep 07, 2006 | 15.74 | 15.85 | 15.72 | 15.78 | 1,798,379 | +0.01(+0.08%) |
Sep 06, 2006 | 15.92 | 15.93 | 15.70 | 15.77 | 2,404,482 | -0.24(-1.49%) |
Sep 05, 2006 | 16.00 | 16.07 | 15.87 | 16.01 | 1,477,860 | +0.02(+0.13%) |
Sep 01, 2006 | 15.80 | 16.05 | 15.78 | 15.99 | 2,212,217 | +0.27(+1.71%) |
Aug 31, 2006 | 15.66 | 15.76 | 15.61 | 15.72 | 2,171,420 | +0.04(+0.27%) |
Aug 30, 2006 | 15.52 | 15.71 | 15.49 | 15.68 | 2,018,780 | +0.13(+0.85%) |
Aug 29, 2006 | 15.24 | 15.60 | 15.24 | 15.55 | 3,684,450 | +0.31(+2.01%) |
Aug 28, 2006 | 14.93 | 15.30 | 14.91 | 15.24 | 2,565,797 | +0.34(+2.26%) |
Aug 25, 2006 | 14.96 | 15.01 | 14.88 | 14.90 | 2,649,503 | -0.08(-0.51%) |
Aug 24, 2006 | 15.03 | 15.09 | 14.94 | 14.98 | 3,872,963 | -0.10(-0.65%) |
Aug 23, 2006 | 14.90 | 15.13 | 14.90 | 15.08 | 5,434,295 | +0.01(+0.06%) |
Aug 22, 2006 | 14.89 | 15.13 | 14.89 | 15.07 | 5,576,383 | +0.07(+0.46%) |
Aug 21, 2006 | 15.19 | 15.26 | 14.97 | 15.00 | 5,467,120 | -0.18(-1.21%) |
Aug 18, 2006 | 15.19 | 15.32 | 15.03 | 15.18 | 6,102,767 | -0.01(-0.06%) |
Aug 17, 2006 | 15.67 | 15.72 | 15.16 | 15.19 | 3,489,372 | -0.48(-3.07%) |
Aug 16, 2006 | 15.19 | 15.71 | 14.99 | 15.67 | 7,722,715 | -0.18(-1.16%) |
Aug 15, 2006 | 15.95 | 16.04 | 15.45 | 15.86 | 5,019,753 | +0.09(+0.60%) |
Aug 14, 2006 | 15.70 | 15.95 | 15.62 | 15.76 | 4,041,312 | +0.08(+0.52%) |
Aug 11, 2006 | 16.52 | 16.52 | 15.66 | 15.68 | 6,260,330 | -0.95(-5.69%) |
Aug 10, 2006 | 16.19 | 16.74 | 16.16 | 16.63 | 2,965,802 | +0.42(+2.61%) |
Aug 09, 2006 | 16.14 | 16.36 | 16.13 | 16.21 | 1,685,599 | +0.15(+0.93%) |
Aug 08, 2006 | 16.14 | 16.19 | 15.90 | 16.06 | 1,373,990 | -0.03(-0.19%) |
Aug 07, 2006 | 15.97 | 16.16 | 15.89 | 16.09 | 1,880,209 | +0.05(+0.32%) |
Aug 04, 2006 | 15.96 | 16.22 | 15.94 | 16.04 | 1,557,345 | +0.19(+1.21%) |
Aug 03, 2006 | 15.76 | 16.04 | 15.75 | 15.84 | 1,565,082 | -0.03(-0.19%) |
Aug 02, 2006 | 15.70 | 15.93 | 15.70 | 15.87 | 1,781,732 | +0.18(+1.14%) |
Aug 01, 2006 | 15.82 | 15.92 | 15.57 | 15.70 | 1,927,806 | -0.22(-1.39%) |
Jul 31, 2006 | 16.01 | 16.05 | 15.79 | 15.92 | 2,682,563 | -0.09(-0.59%) |
Jul 28, 2006 | 15.70 | 16.06 | 15.68 | 16.01 | 1,422,759 | +0.42(+2.71%) |
Jul 27, 2006 | 15.80 | 15.86 | 15.55 | 15.59 | 1,898,497 | -0.02(-0.14%) |
Jul 26, 2006 | 15.67 | 15.71 | 15.56 | 15.61 | 1,467,543 | -0.11(-0.68%) |
Jul 25, 2006 | 15.65 | 15.76 | 15.52 | 15.72 | 2,171,889 | +0.05(+0.30%) |
Jul 24, 2006 | 15.57 | 15.68 | 15.49 | 15.67 | 2,202,135 | +0.17(+1.10%) |
Jul 21, 2006 | 15.74 | 15.82 | 15.40 | 15.50 | 2,463,569 | -0.24(-1.52%) |
Jul 20, 2006 | 15.96 | 15.97 | 15.71 | 15.74 | 1,802,834 | -0.25(-1.57%) |
Jul 19, 2006 | 15.83 | 16.12 | 15.83 | 15.99 | 1,962,508 | +0.18(+1.13%) |
Jul 18, 2006 | 15.73 | 15.84 | 15.67 | 15.81 | 2,814,804 | +0.11(+0.68%) |
Jul 17, 2006 | 15.59 | 15.82 | 15.53 | 15.70 | 2,044,103 | +0.03(+0.16%) |
Jul 14, 2006 | 16.06 | 16.06 | 15.59 | 15.68 | 2,230,037 | -0.43(-2.67%) |
Jul 13, 2006 | 16.29 | 16.36 | 16.07 | 16.11 | 1,156,871 | -0.26(-1.59%) |
Jul 12, 2006 | 16.59 | 16.68 | 16.31 | 16.37 | 931,312 | -0.20(-1.24%) |
Jul 11, 2006 | 16.23 | 16.57 | 16.22 | 16.57 | 1,165,781 | +0.28(+1.73%) |
Jul 10, 2006 | 16.42 | 16.50 | 16.28 | 16.29 | 1,727,335 | -0.13(-0.78%) |
Jul 07, 2006 | 16.59 | 16.65 | 16.33 | 16.42 | 867,301 | -0.17(-1.00%) |
Jul 06, 2006 | 16.33 | 16.60 | 16.33 | 16.59 | 1,268,010 | +0.28(+1.70%) |
Jul 05, 2006 | 16.43 | 16.49 | 16.08 | 16.31 | 1,692,868 | -0.17(-1.04%) |
Jul 03, 2006 | 16.59 | 16.59 | 16.39 | 16.48 | 592,503 | -0.01(-0.08%) |
Jun 30, 2006 | 16.53 | 16.65 | 16.43 | 16.49 | 1,397,202 | -0.09(-0.51%) |
Jun 29, 2006 | 16.09 | 16.62 | 16.09 | 16.58 | 1,920,303 | +0.58(+3.60%) |
Jun 28, 2006 | 16.15 | 16.19 | 15.91 | 16.00 | 1,283,719 | -0.11(-0.69%) |
Jun 27, 2006 | 16.23 | 16.27 | 16.10 | 16.11 | 1,199,076 | -0.14(-0.84%) |
Jun 26, 2006 | 16.30 | 16.42 | 16.22 | 16.25 | 1,202,124 | -0.03(-0.16%) |
Jun 23, 2006 | 16.22 | 16.49 | 16.17 | 16.28 | 1,375,631 | +0.09(+0.58%) |
Jun 22, 2006 | 16.38 | 16.40 | 16.16 | 16.18 | 3,224,187 | -0.17(-1.07%) |
Jun 21, 2006 | 16.45 | 16.65 | 16.36 | 16.36 | 2,373,767 | -0.13(-0.80%) |
Jun 20, 2006 | 16.68 | 16.72 | 16.43 | 16.49 | 2,057,468 | -0.24(-1.43%) |
Jun 19, 2006 | 16.48 | 16.75 | 16.31 | 16.73 | 2,941,417 | +0.37(+2.27%) |
Jun 16, 2006 | 16.39 | 16.62 | 16.35 | 16.36 | 1,325,454 | -0.11(-0.65%) |
Jun 15, 2006 | 16.45 | 16.61 | 16.17 | 16.46 | 2,694,990 | +0.03(+0.16%) |
Jun 14, 2006 | 16.44 | 16.55 | 16.26 | 16.44 | 2,060,750 | -0.02(-0.10%) |
Jun 13, 2006 | 16.24 | 16.68 | 16.21 | 16.45 | 2,853,256 | +0.16(+0.99%) |
Jun 12, 2006 | 16.68 | 16.68 | 16.29 | 16.29 | 2,016,201 | -0.31(-1.85%) |
Jun 09, 2006 | 16.71 | 16.89 | 16.57 | 16.60 | 2,051,137 | -0.07(-0.43%) |
Jun 08, 2006 | 16.73 | 16.78 | 16.48 | 16.67 | 4,860,314 | -0.14(-0.81%) |
Jun 07, 2006 | 16.87 | 17.04 | 16.77 | 16.81 | 3,531,107 | -0.03(-0.20%) |
Jun 06, 2006 | 16.89 | 17.09 | 16.75 | 16.84 | 2,418,316 | -0.01(-0.05%) |
Jun 05, 2006 | 17.15 | 17.26 | 16.77 | 16.85 | 2,300,847 | -0.28(-1.62%) |
Jun 02, 2006 | 17.41 | 17.56 | 16.98 | 17.13 | 4,304,856 | -0.31(-1.76%) |
Jun 01, 2006 | 17.49 | 17.71 | 17.33 | 17.44 | 3,994,887 | -0.03(-0.15%) |
May 31, 2006 | 17.36 | 17.50 | 17.23 | 17.46 | 3,042,942 | +0.15(+0.86%) |
May 30, 2006 | 17.53 | 17.56 | 17.24 | 17.31 | 2,016,670 | -0.32(-1.84%) |
May 26, 2006 | 17.39 | 17.66 | 17.36 | 17.64 | 2,162,979 | +0.21(+1.22%) |
May 25, 2006 | 17.53 | 17.54 | 17.39 | 17.42 | 2,414,330 | +0.04(+0.25%) |
May 24, 2006 | 17.34 | 17.53 | 17.29 | 17.38 | 3,700,863 | -0.02(-0.12%) |
May 23, 2006 | 17.68 | 17.70 | 17.37 | 17.40 | 3,464,049 | -0.23(-1.33%) |
May 22, 2006 | 17.53 | 17.79 | 17.48 | 17.64 | 3,811,298 | +0.09(+0.54%) |
May 19, 2006 | 17.49 | 17.65 | 17.43 | 17.54 | 2,883,034 | +0.06(+0.32%) |
May 18, 2006 | 17.49 | 17.63 | 17.41 | 17.49 | 1,831,674 | -0.01(-0.07%) |
May 17, 2006 | 17.41 | 17.62 | 17.41 | 17.50 | 3,413,169 | +0.06(+0.32%) |
May 16, 2006 | 17.49 | 17.53 | 17.27 | 17.44 | 2,504,835 | -0.02(-0.10%) |
May 15, 2006 | 17.06 | 17.48 | 16.97 | 17.46 | 2,917,501 | +0.40(+2.35%) |
May 12, 2006 | 17.02 | 17.20 | 16.92 | 17.06 | 3,118,910 | -0.34(-1.96%) |
May 11, 2006 | 17.33 | 17.50 | 17.32 | 17.40 | 2,306,005 | +0.02(+0.10%) |
May 10, 2006 | 17.45 | 17.57 | 17.32 | 17.38 | 1,819,716 | -0.09(-0.54%) |
May 09, 2006 | 17.39 | 17.57 | 17.34 | 17.48 | 2,257,704 | +0.05(+0.27%) |
May 08, 2006 | 16.95 | 17.45 | 16.94 | 17.43 | 2,434,025 | +0.42(+2.48%) |
May 05, 2006 | 16.80 | 17.08 | 16.78 | 17.01 | 2,748,683 | +0.19(+1.12%) |
May 04, 2006 | 16.63 | 17.11 | 16.63 | 16.82 | 6,287,528 | +0.96(+6.02%) |
May 03, 2006 | 16.06 | 16.06 | 15.55 | 15.87 | 1,962,039 | -0.23(-1.46%) |
May 02, 2006 | 15.82 | 16.16 | 15.79 | 16.10 | 2,369,781 | +0.27(+1.70%) |
May 01, 2006 | 15.81 | 15.95 | 15.63 | 15.83 | 1,994,864 | +0.00(+0.00%) |
Apr 28, 2006 | 15.77 | 15.92 | 15.73 | 15.83 | 937,642 | +0.02(+0.11%) |
Apr 27, 2006 | 15.74 | 15.97 | 15.60 | 15.81 | 1,803,772 | +0.06(+0.41%) |
Apr 26, 2006 | 15.46 | 15.87 | 15.46 | 15.75 | 1,529,912 | +0.29(+1.88%) |
Apr 25, 2006 | 15.47 | 15.59 | 15.40 | 15.46 | 1,150,775 | +0.02(+0.14%) |
Apr 24, 2006 | 15.46 | 15.72 | 15.43 | 15.44 | 1,329,909 | -0.06(-0.39%) |
Apr 21, 2006 | 15.49 | 15.56 | 15.40 | 15.50 | 992,508 | +0.03(+0.17%) |
Apr 20, 2006 | 15.42 | 15.59 | 15.39 | 15.47 | 880,666 | +0.08(+0.50%) |
Apr 19, 2006 | 15.48 | 15.61 | 15.35 | 15.40 | 1,000,949 | -0.09(-0.55%) |
Apr 18, 2006 | 15.31 | 15.55 | 15.25 | 15.48 | 910,913 | +0.17(+1.14%) |
Apr 17, 2006 | 14.98 | 15.42 | 14.98 | 15.31 | 1,598,377 | -0.04(-0.28%) |
Apr 13, 2006 | 15.36 | 15.41 | 15.25 | 15.35 | 1,052,063 | -0.01(-0.08%) |
Apr 12, 2006 | 15.29 | 15.42 | 15.13 | 15.36 | 2,263,566 | +0.10(+0.67%) |
Apr 11, 2006 | 15.61 | 15.64 | 14.85 | 15.26 | 3,241,538 | -0.44(-2.77%) |
Apr 10, 2006 | 15.74 | 15.79 | 15.59 | 15.70 | 806,808 | -0.03(-0.16%) |
Apr 07, 2006 | 15.59 | 15.83 | 15.57 | 15.72 | 1,358,280 | +0.14(+0.90%) |
Apr 06, 2006 | 15.59 | 15.64 | 15.53 | 15.58 | 1,293,332 | +0.02(+0.11%) |
Apr 05, 2006 | 15.96 | 15.96 | 15.56 | 15.56 | 1,393,451 | -0.32(-1.99%) |
Apr 04, 2006 | 15.81 | 15.97 | 15.80 | 15.88 | 1,125,687 | -0.06(-0.37%) |
Apr 03, 2006 | 15.86 | 16.01 | 15.83 | 15.94 | 1,423,463 | +0.08(+0.48%) |
Mar 31, 2006 | 15.90 | 15.93 | 15.76 | 15.86 | 1,298,959 | -0.06(-0.35%) |
Mar 30, 2006 | 15.74 | 15.94 | 15.67 | 15.92 | 1,057,222 | +0.17(+1.08%) |
Mar 29, 2006 | 15.78 | 15.82 | 15.57 | 15.75 | 1,155,933 | -0.03(-0.22%) |
Mar 28, 2006 | 16.01 | 16.01 | 15.74 | 15.78 | 1,105,522 | -0.23(-1.44%) |
Mar 27, 2006 | 16.04 | 16.21 | 16.00 | 16.01 | 1,295,677 | -0.01(-0.05%) |
Mar 24, 2006 | 15.91 | 16.02 | 15.70 | 16.02 | 1,069,414 | +0.13(+0.81%) |
Mar 23, 2006 | 16.12 | 16.16 | 15.87 | 15.89 | 1,445,972 | -0.22(-1.38%) |
Mar 22, 2006 | 15.98 | 16.16 | 15.88 | 16.11 | 995,556 | +0.09(+0.59%) |
Mar 21, 2006 | 16.12 | 16.13 | 15.97 | 16.02 | 1,049,015 | -0.05(-0.32%) |
Mar 20, 2006 | 16.06 | 16.16 | 15.99 | 16.07 | 750,301 | +0.03(+0.19%) |
Mar 17, 2006 | 16.02 | 16.07 | 15.88 | 16.04 | 1,581,260 | +0.12(+0.72%) |
Mar 16, 2006 | 15.74 | 16.08 | 15.74 | 15.93 | 1,877,864 | -0.14(-0.90%) |
Mar 15, 2006 | 16.04 | 16.10 | 15.99 | 16.07 | 1,169,767 | +0.01(+0.08%) |
Mar 14, 2006 | 15.88 | 16.10 | 15.78 | 16.06 | 2,373,767 | +0.11(+0.67%) |
Mar 13, 2006 | 15.82 | 16.13 | 15.82 | 15.95 | 2,073,177 | +0.12(+0.78%) |
Mar 10, 2006 | 15.81 | 15.95 | 15.78 | 15.83 | 2,358,995 | -0.01(-0.08%) |
Mar 09, 2006 | 15.80 | 15.88 | 15.65 | 15.84 | 1,824,640 | -0.00(-0.03%) |
Mar 08, 2006 | 15.74 | 15.92 | 15.74 | 15.84 | 1,927,806 | +0.05(+0.32%) |
Mar 07, 2006 | 15.91 | 15.94 | 15.70 | 15.79 | 2,121,243 | -0.09(-0.56%) |
Mar 06, 2006 | 15.99 | 16.03 | 15.83 | 15.88 | 1,520,767 | +0.02(+0.11%) |
Mar 03, 2006 | 15.83 | 15.99 | 15.80 | 15.87 | 1,367,893 | -0.03(-0.19%) |
Mar 02, 2006 | 15.82 | 16.07 | 15.74 | 15.90 | 2,016,904 | -0.00(-0.03%) |
Mar 01, 2006 | 15.92 | 16.02 | 15.84 | 15.90 | 1,663,325 | -0.06(-0.37%) |
Feb 28, 2006 | 16.09 | 16.06 | 15.77 | 15.96 | 3,429,113 | -0.13(-0.82%) |
Feb 27, 2006 | 16.35 | 16.50 | 16.04 | 16.09 | 4,589,502 | -0.35(-2.15%) |
Feb 24, 2006 | 16.43 | 16.59 | 16.38 | 16.45 | 2,289,592 | +0.05(+0.29%) |
Feb 23, 2006 | 16.64 | 16.64 | 16.39 | 16.40 | 1,629,561 | -0.23(-1.41%) |
Feb 22, 2006 | 16.38 | 16.74 | 16.38 | 16.63 | 3,074,361 | +0.32(+1.96%) |
Feb 21, 2006 | 16.33 | 16.39 | 16.30 | 16.31 | 2,181,267 | -0.01(-0.08%) |
Feb 17, 2006 | 16.40 | 16.42 | 16.33 | 16.33 | 3,185,734 | -0.12(-0.70%) |
Feb 16, 2006 | 16.44 | 16.47 | 16.18 | 16.44 | 2,307,646 | +0.06(+0.34%) |
Feb 15, 2006 | 16.02 | 16.41 | 16.02 | 16.39 | 2,363,216 | +0.30(+1.86%) |
Feb 14, 2006 | 16.08 | 16.18 | 15.95 | 16.09 | 2,342,817 | -0.01(-0.08%) |
Feb 13, 2006 | 16.14 | 16.18 | 16.01 | 16.10 | 2,527,813 | -0.05(-0.29%) |
Feb 10, 2006 | 15.95 | 16.22 | 15.91 | 16.15 | 2,267,552 | +0.17(+1.10%) |
Feb 09, 2006 | 16.08 | 16.24 | 15.96 | 15.97 | 4,203,565 | -0.12(-0.77%) |
Feb 08, 2006 | 15.64 | 16.15 | 15.58 | 16.10 | 3,970,034 | +0.43(+2.75%) |
Feb 07, 2006 | 15.62 | 15.70 | 15.58 | 15.67 | 3,077,644 | -0.02(-0.11%) |
Feb 06, 2006 | 15.65 | 15.74 | 15.60 | 15.68 | 3,491,482 | +0.03(+0.19%) |
Feb 03, 2006 | 15.70 | 15.77 | 15.56 | 15.65 | 2,516,559 | -0.17(-1.08%) |
Feb 02, 2006 | 15.67 | 15.84 | 15.55 | 15.82 | 3,341,890 | +0.19(+1.23%) |
Feb 01, 2006 | 15.52 | 15.72 | 15.48 | 15.63 | 4,894,781 | +0.08(+0.49%) |
Jan 31, 2006 | 15.23 | 15.57 | 15.15 | 15.55 | 3,000,269 | +0.27(+1.76%) |
Jan 30, 2006 | 15.31 | 15.55 | 15.24 | 15.29 | 2,517,262 | -0.04(-0.25%) |
Jan 27, 2006 | 15.18 | 15.36 | 14.97 | 15.32 | 2,513,276 | +0.10(+0.64%) |
Jan 26, 2006 | 15.58 | 15.78 | 14.80 | 15.23 | 12,772,246 | +0.61(+4.17%) |
Jan 25, 2006 | 14.75 | 14.75 | 14.50 | 14.62 | 1,991,347 | -0.03(-0.17%) |
Jan 24, 2006 | 14.56 | 14.73 | 14.54 | 14.64 | 4,139,790 | +0.11(+0.73%) |
Jan 23, 2006 | 14.53 | 14.61 | 14.48 | 14.54 | 3,411,059 | -0.01(-0.06%) |
Jan 20, 2006 | 15.01 | 15.06 | 14.54 | 14.54 | 5,582,714 | -0.49(-3.23%) |
Jan 19, 2006 | 15.01 | 15.16 | 14.96 | 15.03 | 4,457,730 | -0.08(-0.54%) |
Jan 18, 2006 | 14.80 | 15.12 | 14.74 | 15.11 | 3,815,753 | +0.26(+1.72%) |
Jan 17, 2006 | 14.72 | 14.92 | 14.66 | 14.85 | 2,941,182 | -0.01(-0.06%) |
Jan 13, 2006 | 14.87 | 14.99 | 14.80 | 14.86 | 1,494,507 | -0.01(-0.09%) |
Jan 12, 2006 | 14.85 | 14.93 | 14.82 | 14.88 | 1,817,137 | +0.03(+0.23%) |
Jan 11, 2006 | 14.92 | 15.02 | 14.77 | 14.84 | 2,845,753 | -0.03(-0.17%) |
Jan 10, 2006 | 14.73 | 14.91 | 14.68 | 14.87 | 2,623,711 | +0.10(+0.66%) |
Jan 09, 2006 | 14.64 | 14.77 | 14.62 | 14.77 | 2,655,599 | +0.16(+1.11%) |
Jan 06, 2006 | 14.63 | 14.71 | 14.59 | 14.61 | 3,592,069 | -0.06(-0.38%) |
Jan 05, 2006 | 14.89 | 14.90 | 14.50 | 14.66 | 7,937,254 | -0.26(-1.77%) |
Jan 04, 2006 | 15.14 | 15.16 | 14.82 | 14.93 | 59,562,000 | +0.71(+4.98%) |
Jan 03, 2006 | 14.33 | 14.35 | 13.98 | 14.22 | 2,934,383 | -0.06(-0.42%) |
Dec 30, 2005 | 14.24 | 14.30 | 14.17 | 14.28 | 1,138,114 | -0.02(-0.12%) |
Dec 29, 2005 | 14.24 | 14.39 | 14.24 | 14.30 | 1,392,982 | +0.05(+0.36%) |
Dec 28, 2005 | 13.97 | 14.38 | 13.97 | 14.24 | 1,913,035 | +0.23(+1.61%) |
Dec 27, 2005 | 14.29 | 14.39 | 13.95 | 14.02 | 1,148,899 | -0.19(-1.32%) |
Dec 23, 2005 | 14.02 | 14.25 | 14.02 | 14.21 | 1,210,330 | +0.10(+0.73%) |
Dec 22, 2005 | 14.08 | 14.24 | 13.95 | 14.10 | 2,374,470 | +0.00(+0.00%) |
Dec 21, 2005 | 14.22 | 14.35 | 14.01 | 14.10 | 1,930,385 | -0.13(-0.90%) |
Dec 20, 2005 | 14.21 | 14.30 | 13.95 | 14.23 | 1,443,158 | -0.01(-0.09%) |
Dec 19, 2005 | 14.48 | 14.56 | 14.23 | 14.24 | 1,264,024 | -0.21(-1.48%) |
Dec 16, 2005 | 14.45 | 14.61 | 14.36 | 14.46 | 2,317,260 | +0.02(+0.12%) |
Dec 15, 2005 | 14.52 | 14.68 | 14.38 | 14.44 | 1,898,029 | -0.15(-1.02%) |
Dec 14, 2005 | 14.61 | 14.72 | 14.40 | 14.59 | 2,156,648 | +0.05(+0.32%) |
Dec 13, 2005 | 14.78 | 14.79 | 14.48 | 14.54 | 2,592,761 | -0.20(-1.33%) |
Dec 12, 2005 | 14.35 | 14.83 | 14.32 | 14.74 | 2,782,681 | +0.53(+3.72%) |
Dec 09, 2005 | 14.10 | 14.29 | 14.09 | 14.21 | 1,036,354 | +0.06(+0.42%) |
Dec 08, 2005 | 14.20 | 14.29 | 14.12 | 14.15 | 2,023,001 | -0.09(-0.66%) |
Dec 07, 2005 | 14.37 | 14.37 | 14.12 | 14.24 | 1,939,999 | -0.30(-2.05%) |
Dec 06, 2005 | 14.60 | 14.61 | 14.47 | 14.54 | 2,943,996 | -0.06(-0.41%) |
Dec 05, 2005 | 14.50 | 14.64 | 14.47 | 14.60 | 2,660,757 | +0.07(+0.50%) |
Dec 02, 2005 | 14.24 | 14.53 | 14.12 | 14.53 | 1,582,902 | +0.26(+1.85%) |
Dec 01, 2005 | 14.16 | 14.35 | 14.10 | 14.27 | 2,341,176 | +0.19(+1.33%) |
Nov 30, 2005 | 14.20 | 14.27 | 14.07 | 14.08 | 1,504,589 | -0.06(-0.42%) |
Nov 29, 2005 | 14.16 | 14.26 | 14.06 | 14.14 | 1,723,349 | -0.03(-0.21%) |
Nov 28, 2005 | 14.46 | 14.51 | 14.17 | 14.17 | 2,521,482 | -0.21(-1.48%) |
Nov 25, 2005 | 14.21 | 14.43 | 14.16 | 14.38 | 542,796 | +0.23(+1.66%) |
Nov 23, 2005 | 14.07 | 14.22 | 13.96 | 14.15 | 1,428,855 | +0.09(+0.67%) |
Nov 22, 2005 | 14.27 | 14.27 | 13.80 | 14.05 | 2,321,246 | -0.21(-1.50%) |
Nov 21, 2005 | 14.20 | 14.33 | 14.17 | 14.27 | 1,254,879 | +0.06(+0.39%) |
Nov 18, 2005 | 14.16 | 14.39 | 14.10 | 14.21 | 1,812,682 | +0.02(+0.15%) |
Nov 17, 2005 | 13.85 | 14.24 | 13.85 | 14.19 | 1,394,623 | +0.34(+2.46%) |
Nov 16, 2005 | 13.95 | 14.10 | 13.75 | 13.85 | 1,956,646 | -0.16(-1.16%) |
Nov 15, 2005 | 14.18 | 14.32 | 13.81 | 14.01 | 3,311,878 | -0.12(-0.85%) |
Nov 14, 2005 | 14.25 | 14.41 | 14.04 | 14.13 | 2,135,312 | -0.10(-0.72%) |
Nov 11, 2005 | 14.48 | 14.56 | 14.20 | 14.23 | 1,686,068 | -0.20(-1.39%) |
Nov 10, 2005 | 14.23 | 14.46 | 14.10 | 14.43 | 1,633,782 | +0.27(+1.90%) |
Nov 09, 2005 | 13.98 | 14.17 | 13.82 | 14.16 | 11,012,554 | +0.13(+0.94%) |
Nov 08, 2005 | 14.03 | 14.16 | 14.00 | 14.03 | 1,475,749 | -0.15(-1.08%) |
Nov 07, 2005 | 14.07 | 14.28 | 14.07 | 14.19 | 2,253,718 | +0.11(+0.79%) |
Nov 04, 2005 | 14.08 | 14.16 | 14.04 | 14.07 | 3,833,573 | -0.02(-0.15%) |
Nov 03, 2005 | 14.17 | 14.22 | 14.06 | 14.10 | 6,391,164 | -0.08(-0.54%) |
Nov 02, 2005 | 14.07 | 14.18 | 14.03 | 14.17 | 4,007,314 | +0.09(+0.64%) |
Nov 01, 2005 | 14.11 | 14.20 | 13.99 | 14.08 | 3,686,091 | -0.06(-0.45%) |
Oct 31, 2005 | 13.85 | 14.17 | 13.84 | 14.15 | 5,332,535 | +0.32(+2.31%) |
Oct 28, 2005 | 13.09 | 13.83 | 13.08 | 13.83 | 7,897,395 | +0.69(+5.26%) |
Oct 27, 2005 | 13.07 | 13.14 | 12.92 | 13.14 | 9,540,321 | +0.04(+0.29%) |
Oct 26, 2005 | 13.33 | 13.44 | 12.79 | 13.10 | 15,599,242 | -1.09(-7.67%) |
Oct 25, 2005 | 14.36 | 14.45 | 14.00 | 14.19 | 4,257,024 | -0.27(-1.89%) |
Oct 24, 2005 | 14.44 | 14.58 | 14.39 | 14.46 | 2,904,371 | +0.06(+0.41%) |
Oct 21, 2005 | 14.49 | 14.62 | 14.39 | 14.40 | 2,604,250 | -0.08(-0.53%) |
Oct 20, 2005 | 14.84 | 14.84 | 14.46 | 14.48 | 3,447,636 | -0.35(-2.39%) |
Oct 19, 2005 | 14.91 | 15.00 | 14.73 | 14.83 | 2,213,624 | -0.20(-1.36%) |
Oct 18, 2005 | 15.06 | 15.21 | 15.01 | 15.03 | 2,758,062 | -0.05(-0.31%) |
Oct 17, 2005 | 14.97 | 15.16 | 14.93 | 15.08 | 1,351,012 | +0.06(+0.43%) |
Oct 14, 2005 | 14.85 | 15.05 | 14.77 | 15.02 | 1,670,828 | +0.17(+1.12%) |
Oct 13, 2005 | 14.74 | 14.91 | 14.68 | 14.85 | 1,709,281 | +0.13(+0.87%) |
Oct 12, 2005 | 14.88 | 14.88 | 14.63 | 14.72 | 2,987,607 | -0.20(-1.37%) |
Oct 11, 2005 | 14.97 | 14.98 | 14.86 | 14.93 | 2,438,480 | -0.00(-0.03%) |
Oct 10, 2005 | 14.97 | 15.07 | 14.91 | 14.93 | 1,730,383 | -0.05(-0.31%) |
Oct 07, 2005 | 14.99 | 15.11 | 14.94 | 14.98 | 3,227,469 | -0.00(-0.03%) |
Oct 06, 2005 | 14.93 | 15.05 | 14.87 | 14.98 | 4,268,513 | +0.14(+0.95%) |
Oct 05, 2005 | 15.03 | 15.14 | 14.84 | 14.84 | 2,823,010 | -0.16(-1.08%) |
Oct 04, 2005 | 14.92 | 15.17 | 14.90 | 15.00 | 3,040,597 | -0.05(-0.31%) |