Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 19.99 | 19.70 | 19.28 | 19.44 | 499,873 | +0.28(+1.48%) |
Oct 30, 2006 | 18.78 | 19.17 | 18.70 | 19.16 | 235,290 | +0.38(+2.04%) |
Oct 27, 2006 | 18.97 | 19.10 | 18.72 | 18.78 | 253,120 | -0.28(-1.45%) |
Oct 26, 2006 | 19.16 | 19.18 | 18.99 | 19.05 | 335,901 | +0.01(+0.07%) |
Oct 25, 2006 | 18.97 | 19.24 | 18.77 | 19.04 | 340,996 | +0.09(+0.46%) |
Oct 24, 2006 | 19.03 | 19.10 | 18.66 | 18.95 | 371,243 | -0.16(-0.85%) |
Oct 23, 2006 | 19.13 | 19.26 | 19.02 | 19.11 | 243,091 | -0.08(-0.39%) |
Oct 20, 2006 | 19.41 | 19.41 | 19.10 | 19.19 | 231,947 | -0.18(-0.94%) |
Oct 19, 2006 | 19.25 | 19.63 | 19.23 | 19.37 | 232,106 | +0.17(+0.88%) |
Oct 18, 2006 | 19.13 | 19.30 | 18.90 | 19.20 | 381,431 | +0.19(+1.02%) |
Oct 17, 2006 | 19.00 | 19.05 | 18.81 | 19.01 | 204,088 | -0.07(-0.36%) |
Oct 16, 2006 | 18.82 | 19.08 | 18.78 | 19.08 | 194,536 | +0.30(+1.57%) |
Oct 13, 2006 | 18.81 | 18.97 | 18.68 | 18.78 | 286,233 | -0.01(-0.07%) |
Oct 12, 2006 | 18.56 | 18.83 | 18.56 | 18.79 | 291,008 | +0.25(+1.35%) |
Oct 11, 2006 | 18.19 | 18.61 | 18.13 | 18.54 | 353,891 | +0.18(+0.96%) |
Oct 10, 2006 | 18.33 | 18.39 | 18.09 | 18.37 | 234,812 | +0.04(+0.21%) |
Oct 09, 2006 | 18.26 | 18.42 | 18.02 | 18.33 | 266,970 | +0.13(+0.72%) |
Oct 06, 2006 | 18.31 | 18.36 | 18.09 | 18.20 | 166,677 | -0.10(-0.55%) |
Oct 05, 2006 | 18.22 | 18.49 | 18.19 | 18.30 | 539,671 | +0.09(+0.52%) |
Oct 04, 2006 | 17.85 | 18.20 | 17.76 | 18.20 | 295,625 | +0.30(+1.65%) |
Oct 03, 2006 | 17.53 | 17.98 | 17.46 | 17.91 | 327,623 | +0.33(+1.89%) |
Oct 02, 2006 | 17.74 | 17.81 | 17.46 | 17.58 | 277,954 | -0.21(-1.17%) |
Sep 29, 2006 | 17.89 | 17.91 | 17.73 | 17.78 | 298,968 | -0.11(-0.60%) |
Sep 28, 2006 | 17.84 | 17.92 | 17.59 | 17.89 | 221,281 | +0.08(+0.46%) |
Sep 27, 2006 | 17.83 | 17.97 | 17.76 | 17.81 | 497,962 | -0.01(-0.07%) |
Sep 26, 2006 | 17.57 | 17.82 | 17.55 | 17.82 | 161,742 | +0.26(+1.47%) |
Sep 25, 2006 | 17.53 | 17.70 | 17.34 | 17.56 | 374,268 | +0.14(+0.79%) |
Sep 22, 2006 | 17.40 | 17.51 | 17.20 | 17.43 | 271,746 | +0.07(+0.40%) |
Sep 21, 2006 | 17.34 | 17.68 | 17.22 | 17.36 | 385,093 | +0.07(+0.40%) |
Sep 20, 2006 | 17.21 | 17.41 | 17.16 | 17.29 | 314,092 | +0.16(+0.95%) |
Sep 19, 2006 | 17.27 | 17.52 | 17.04 | 17.12 | 624,522 | -0.14(-0.80%) |
Sep 18, 2006 | 16.87 | 17.41 | 16.73 | 17.26 | 593,957 | +0.19(+1.10%) |
Sep 15, 2006 | 16.93 | 17.07 | 16.82 | 17.07 | 368,218 | +0.27(+1.61%) |
Sep 14, 2006 | 17.09 | 17.18 | 16.73 | 16.80 | 332,877 | -0.31(-1.83%) |
Sep 13, 2006 | 16.97 | 17.12 | 16.81 | 17.12 | 257,896 | +0.21(+1.26%) |
Sep 12, 2006 | 16.58 | 16.96 | 16.53 | 16.90 | 169,861 | +0.39(+2.36%) |
Sep 11, 2006 | 16.95 | 16.98 | 16.45 | 16.51 | 358,030 | -0.46(-2.70%) |
Sep 08, 2006 | 16.66 | 17.04 | 16.55 | 16.97 | 318,868 | +0.40(+2.39%) |
Sep 07, 2006 | 16.70 | 16.91 | 16.48 | 16.58 | 207,113 | -0.22(-1.31%) |
Sep 06, 2006 | 17.12 | 17.25 | 16.78 | 16.80 | 184,188 | -0.42(-2.44%) |
Sep 05, 2006 | 17.07 | 17.27 | 16.97 | 17.22 | 379,999 | +0.23(+1.33%) |
Sep 01, 2006 | 16.73 | 17.09 | 16.65 | 16.99 | 1,035,883 | +0.20(+1.20%) |
Aug 31, 2006 | 16.85 | 17.04 | 16.74 | 16.79 | 433,488 | +0.03(+0.15%) |
Aug 30, 2006 | 16.51 | 16.83 | 16.45 | 16.77 | 562,118 | +0.24(+1.48%) |
Aug 29, 2006 | 16.51 | 16.65 | 16.38 | 16.52 | 418,046 | +0.06(+0.34%) |
Aug 28, 2006 | 16.45 | 16.64 | 16.27 | 16.46 | 454,820 | +0.04(+0.27%) |
Aug 25, 2006 | 16.46 | 16.68 | 16.33 | 16.42 | 180,209 | -0.13(-0.76%) |
Aug 24, 2006 | 16.73 | 16.73 | 16.45 | 16.55 | 144,867 | -0.10(-0.60%) |
Aug 23, 2006 | 17.02 | 17.09 | 16.52 | 16.65 | 235,608 | -0.31(-1.85%) |
Aug 22, 2006 | 16.61 | 16.97 | 16.61 | 16.96 | 160,309 | +0.30(+1.81%) |
Aug 21, 2006 | 16.82 | 16.82 | 16.65 | 16.66 | 258,692 | -0.30(-1.78%) |
Aug 18, 2006 | 16.90 | 16.99 | 16.70 | 16.96 | 177,980 | +0.14(+0.86%) |
Aug 17, 2006 | 16.71 | 16.88 | 16.68 | 16.82 | 152,349 | +0.01(+0.07%) |
Aug 16, 2006 | 17.08 | 17.12 | 16.70 | 16.80 | 275,089 | -0.15(-0.89%) |
Aug 15, 2006 | 17.12 | 17.26 | 16.87 | 16.95 | 330,966 | +0.08(+0.48%) |
Aug 14, 2006 | 16.87 | 17.05 | 16.81 | 16.87 | 393,371 | +0.13(+0.79%) |
Aug 11, 2006 | 16.91 | 17.03 | 16.71 | 16.74 | 360,418 | -0.04(-0.26%) |
Aug 10, 2006 | 16.18 | 16.93 | 16.11 | 16.78 | 458,323 | +0.49(+3.01%) |
Aug 09, 2006 | 16.46 | 16.62 | 16.23 | 16.29 | 352,458 | -0.01(-0.08%) |
Aug 08, 2006 | 16.90 | 16.90 | 16.25 | 16.31 | 488,729 | -0.61(-3.60%) |
Aug 07, 2006 | 16.92 | 17.02 | 16.65 | 16.92 | 223,510 | +0.00(+0.00%) |
Aug 04, 2006 | 16.85 | 17.02 | 16.56 | 16.92 | 299,446 | +0.23(+1.35%) |
Aug 03, 2006 | 16.65 | 16.83 | 16.50 | 16.69 | 678,490 | -0.19(-1.15%) |
Aug 02, 2006 | 16.93 | 17.43 | 16.80 | 16.88 | 858,221 | +0.13(+0.79%) |
Aug 01, 2006 | 16.90 | 16.90 | 16.34 | 16.75 | 379,043 | -0.03(-0.15%) |
Jul 31, 2006 | 16.18 | 16.95 | 16.18 | 16.78 | 892,607 | +0.76(+4.74%) |
Jul 28, 2006 | 15.96 | 16.11 | 15.87 | 16.02 | 245,797 | +0.21(+1.35%) |
Jul 27, 2006 | 15.79 | 16.18 | 15.73 | 15.80 | 568,327 | +0.05(+0.32%) |
Jul 26, 2006 | 16.02 | 16.02 | 15.52 | 15.75 | 398,465 | -0.26(-1.65%) |
Jul 25, 2006 | 16.14 | 16.14 | 15.71 | 16.02 | 273,497 | -0.17(-1.05%) |
Jul 24, 2006 | 16.18 | 16.34 | 16.14 | 16.19 | 462,462 | +0.21(+1.30%) |
Jul 21, 2006 | 15.95 | 16.12 | 15.84 | 15.98 | 550,178 | +0.03(+0.20%) |
Jul 20, 2006 | 16.17 | 16.23 | 15.80 | 15.95 | 342,428 | -0.12(-0.74%) |
Jul 19, 2006 | 16.08 | 16.58 | 16.02 | 16.07 | 411,042 | +0.00(+0.00%) |
Jul 18, 2006 | 15.99 | 16.14 | 15.75 | 16.07 | 237,678 | +0.23(+1.47%) |
Jul 17, 2006 | 15.54 | 15.88 | 15.54 | 15.84 | 240,862 | +0.23(+1.49%) |
Jul 14, 2006 | 15.65 | 15.74 | 15.40 | 15.60 | 231,629 | -0.04(-0.28%) |
Jul 13, 2006 | 16.07 | 16.12 | 15.58 | 15.65 | 321,096 | -0.49(-3.04%) |
Jul 12, 2006 | 16.35 | 16.46 | 16.06 | 16.14 | 358,507 | -0.27(-1.65%) |
Jul 11, 2006 | 16.31 | 16.52 | 16.08 | 16.41 | 399,102 | +0.10(+0.62%) |
Jul 10, 2006 | 16.19 | 16.50 | 16.18 | 16.31 | 517,225 | +0.15(+0.93%) |
Jul 07, 2006 | 16.30 | 16.61 | 16.15 | 16.16 | 682,788 | +0.24(+1.50%) |
Jul 06, 2006 | 15.97 | 16.16 | 15.79 | 15.92 | 617,199 | -0.05(-0.31%) |
Jul 05, 2006 | 15.72 | 16.01 | 15.55 | 15.97 | 421,867 | +0.17(+1.07%) |
Jul 03, 2006 | 15.69 | 15.87 | 15.67 | 15.80 | 200,426 | +0.13(+0.80%) |
Jun 30, 2006 | 16.08 | 16.18 | 15.57 | 15.67 | 1,416,837 | -0.42(-2.61%) |
Jun 29, 2006 | 16.05 | 16.24 | 15.70 | 16.09 | 681,355 | +0.20(+1.26%) |
Jun 28, 2006 | 15.48 | 16.02 | 15.42 | 15.89 | 295,625 | +0.48(+3.10%) |
Jun 27, 2006 | 15.80 | 15.89 | 15.41 | 15.41 | 258,214 | -0.33(-2.08%) |
Jun 26, 2006 | 15.77 | 15.83 | 15.58 | 15.74 | 328,738 | +0.05(+0.32%) |
Jun 23, 2006 | 15.72 | 16.04 | 15.56 | 15.69 | 442,881 | -0.08(-0.52%) |
Jun 22, 2006 | 15.72 | 15.98 | 15.57 | 15.77 | 188,805 | +0.07(+0.44%) |
Jun 21, 2006 | 15.60 | 15.79 | 15.52 | 15.70 | 265,537 | +0.11(+0.68%) |
Jun 20, 2006 | 15.54 | 15.79 | 15.47 | 15.60 | 215,231 | +0.13(+0.81%) |
Jun 19, 2006 | 15.59 | 15.66 | 15.33 | 15.47 | 318,868 | -0.11(-0.73%) |
Jun 16, 2006 | 15.70 | 15.70 | 15.37 | 15.58 | 816,512 | -0.12(-0.76%) |
Jun 15, 2006 | 15.42 | 15.85 | 15.40 | 15.70 | 1,129,649 | +0.28(+1.83%) |
Jun 14, 2006 | 15.40 | 15.51 | 15.26 | 15.42 | 364,397 | -0.01(-0.04%) |
Jun 13, 2006 | 15.52 | 15.70 | 15.33 | 15.43 | 301,038 | -0.09(-0.61%) |
Jun 12, 2006 | 15.75 | 15.96 | 15.45 | 15.52 | 218,734 | -0.16(-1.04%) |
Jun 09, 2006 | 15.70 | 16.01 | 15.58 | 15.69 | 308,679 | -0.02(-0.12%) |
Jun 08, 2006 | 15.58 | 15.96 | 15.41 | 15.70 | 412,474 | +0.09(+0.60%) |
Jun 07, 2006 | 15.62 | 15.89 | 15.51 | 15.61 | 247,071 | -0.09(-0.60%) |
Jun 06, 2006 | 15.92 | 16.01 | 15.57 | 15.70 | 564,347 | -0.18(-1.15%) |
Jun 05, 2006 | 16.21 | 16.25 | 15.85 | 15.89 | 312,181 | -0.42(-2.58%) |
Jun 02, 2006 | 16.39 | 16.46 | 16.21 | 16.31 | 450,363 | +0.07(+0.43%) |
Jun 01, 2006 | 16.02 | 16.36 | 16.02 | 16.24 | 270,472 | +0.23(+1.45%) |
May 31, 2006 | 15.77 | 16.18 | 15.77 | 16.01 | 387,162 | +0.21(+1.31%) |
May 30, 2006 | 16.15 | 16.29 | 15.78 | 15.80 | 171,771 | -0.52(-3.16%) |
May 26, 2006 | 16.14 | 16.45 | 16.14 | 16.31 | 131,972 | +0.26(+1.64%) |
May 25, 2006 | 15.93 | 16.13 | 15.68 | 16.05 | 193,263 | +0.21(+1.31%) |
May 24, 2006 | 15.80 | 16.11 | 15.44 | 15.84 | 288,620 | +0.03(+0.16%) |
May 23, 2006 | 15.89 | 16.14 | 15.82 | 15.82 | 151,713 | -0.03(-0.16%) |
May 22, 2006 | 15.89 | 16.04 | 15.70 | 15.84 | 237,996 | -0.13(-0.83%) |
May 19, 2006 | 15.87 | 16.05 | 15.61 | 15.97 | 222,077 | +0.11(+0.67%) |
May 18, 2006 | 16.09 | 16.28 | 15.87 | 15.87 | 166,040 | -0.14(-0.86%) |
May 17, 2006 | 16.09 | 16.28 | 15.92 | 16.01 | 289,894 | -0.24(-1.47%) |
May 16, 2006 | 16.41 | 16.47 | 16.10 | 16.24 | 191,671 | -0.13(-0.81%) |
May 15, 2006 | 16.17 | 16.51 | 16.02 | 16.38 | 276,522 | +0.21(+1.28%) |
May 12, 2006 | 16.60 | 16.61 | 16.02 | 16.17 | 216,346 | -0.49(-2.94%) |
May 11, 2006 | 16.84 | 16.84 | 16.47 | 16.66 | 208,068 | -0.23(-1.38%) |
May 10, 2006 | 16.93 | 17.05 | 16.63 | 16.89 | 158,240 | -0.04(-0.22%) |
May 09, 2006 | 16.77 | 17.00 | 16.64 | 16.93 | 233,698 | +0.11(+0.67%) |
May 08, 2006 | 16.96 | 16.96 | 16.51 | 16.82 | 195,810 | -0.30(-1.76%) |
May 05, 2006 | 17.34 | 17.34 | 16.99 | 17.12 | 224,624 | -0.22(-1.27%) |
May 04, 2006 | 17.42 | 17.43 | 16.76 | 17.34 | 404,833 | +0.17(+0.99%) |
May 03, 2006 | 16.33 | 17.27 | 16.28 | 17.17 | 485,545 | +0.52(+3.13%) |
May 02, 2006 | 16.43 | 16.65 | 16.23 | 16.65 | 145,663 | +0.23(+1.38%) |
May 01, 2006 | 16.53 | 16.58 | 16.34 | 16.42 | 231,947 | -0.12(-0.72%) |
Apr 28, 2006 | 16.46 | 16.65 | 16.34 | 16.54 | 241,658 | +0.03(+0.15%) |
Apr 27, 2006 | 16.61 | 17.11 | 16.40 | 16.51 | 360,099 | +0.00(+0.00%) |
Apr 26, 2006 | 16.58 | 16.61 | 16.45 | 16.51 | 388,914 | +0.00(+0.00%) |
Apr 25, 2006 | 16.43 | 16.55 | 16.36 | 16.51 | 817,467 | +0.03(+0.15%) |
Apr 24, 2006 | 16.57 | 16.57 | 16.34 | 16.49 | 210,456 | -0.09(-0.53%) |
Apr 21, 2006 | 16.58 | 16.64 | 16.36 | 16.58 | 173,363 | +0.23(+1.42%) |
Apr 20, 2006 | 16.58 | 16.60 | 16.12 | 16.34 | 115,734 | -0.29(-1.74%) |
Apr 19, 2006 | 16.41 | 16.63 | 16.27 | 16.63 | 180,686 | +0.21(+1.26%) |
Apr 18, 2006 | 16.13 | 16.48 | 16.10 | 16.43 | 149,006 | +0.40(+2.47%) |
Apr 17, 2006 | 16.20 | 16.33 | 15.94 | 16.03 | 138,022 | -0.16(-0.97%) |
Apr 13, 2006 | 16.25 | 16.33 | 16.13 | 16.19 | 157,762 | -0.06(-0.39%) |
Apr 12, 2006 | 15.92 | 16.29 | 15.90 | 16.25 | 174,159 | +0.23(+1.45%) |
Apr 11, 2006 | 16.06 | 16.20 | 16.01 | 16.02 | 213,958 | -0.04(-0.27%) |
Apr 10, 2006 | 15.99 | 16.29 | 15.96 | 16.06 | 178,457 | +0.03(+0.20%) |
Apr 07, 2006 | 16.14 | 16.33 | 15.95 | 16.03 | 245,797 | -0.11(-0.66%) |
Apr 06, 2006 | 16.34 | 16.46 | 15.99 | 16.14 | 360,418 | -0.20(-1.23%) |
Apr 05, 2006 | 16.23 | 16.45 | 16.20 | 16.34 | 220,007 | +0.23(+1.44%) |
Apr 04, 2006 | 16.14 | 16.29 | 15.82 | 16.11 | 214,117 | +0.29(+1.83%) |
Apr 03, 2006 | 15.67 | 15.90 | 15.67 | 15.82 | 257,737 | +0.12(+0.76%) |
Mar 31, 2006 | 15.41 | 15.70 | 15.34 | 15.70 | 379,203 | +0.31(+2.04%) |
Mar 30, 2006 | 15.86 | 15.89 | 15.23 | 15.38 | 280,820 | -0.24(-1.53%) |
Mar 29, 2006 | 15.57 | 15.70 | 15.57 | 15.62 | 180,527 | +0.01(+0.08%) |
Mar 28, 2006 | 15.64 | 15.71 | 15.57 | 15.61 | 258,055 | -0.01(-0.04%) |
Mar 27, 2006 | 15.58 | 15.68 | 15.53 | 15.62 | 149,165 | +0.08(+0.48%) |
Mar 24, 2006 | 15.50 | 15.63 | 15.50 | 15.54 | 150,917 | -0.01(-0.04%) |
Mar 23, 2006 | 15.31 | 15.62 | 15.26 | 15.55 | 415,022 | +0.27(+1.77%) |
Mar 22, 2006 | 15.17 | 15.36 | 15.08 | 15.28 | 310,908 | +0.13(+0.87%) |
Mar 21, 2006 | 15.50 | 15.64 | 15.13 | 15.14 | 224,783 | -0.32(-2.07%) |
Mar 20, 2006 | 15.48 | 15.59 | 15.42 | 15.47 | 262,990 | -0.07(-0.44%) |
Mar 17, 2006 | 15.55 | 15.60 | 15.42 | 15.53 | 513,723 | -0.01(-0.08%) |
Mar 16, 2006 | 15.62 | 15.73 | 15.52 | 15.55 | 569,600 | +0.00(+0.00%) |
Mar 15, 2006 | 15.70 | 15.70 | 15.41 | 15.55 | 617,995 | -0.15(-0.96%) |
Mar 14, 2006 | 15.67 | 15.88 | 15.43 | 15.70 | 362,169 | +0.04(+0.24%) |
Mar 13, 2006 | 16.01 | 16.01 | 15.44 | 15.66 | 257,259 | -0.28(-1.77%) |
Mar 10, 2006 | 15.80 | 16.02 | 15.72 | 15.94 | 256,781 | +0.23(+1.48%) |
Mar 09, 2006 | 15.61 | 15.85 | 15.54 | 15.71 | 334,150 | +0.25(+1.63%) |
Mar 08, 2006 | 15.30 | 15.47 | 15.21 | 15.46 | 232,743 | +0.16(+1.03%) |
Mar 07, 2006 | 15.17 | 15.33 | 15.03 | 15.30 | 213,640 | +0.10(+0.66%) |
Mar 06, 2006 | 15.57 | 15.57 | 14.96 | 15.20 | 226,853 | -0.31(-1.98%) |
Mar 03, 2006 | 15.62 | 15.65 | 15.43 | 15.51 | 270,631 | -0.10(-0.64%) |
Mar 02, 2006 | 15.60 | 15.64 | 15.48 | 15.61 | 127,833 | +0.00(+0.00%) |
Mar 01, 2006 | 15.64 | 15.64 | 15.45 | 15.61 | 176,388 | -0.06(-0.40%) |
Feb 28, 2006 | 15.60 | 15.79 | 15.43 | 15.67 | 245,319 | +0.07(+0.44%) |
Feb 27, 2006 | 15.33 | 15.64 | 15.30 | 15.60 | 295,466 | +0.10(+0.65%) |
Feb 24, 2006 | 15.70 | 15.70 | 15.45 | 15.50 | 217,779 | -0.18(-1.16%) |
Feb 23, 2006 | 15.79 | 15.92 | 15.58 | 15.69 | 209,978 | -0.06(-0.40%) |
Feb 22, 2006 | 15.71 | 15.94 | 15.69 | 15.75 | 266,174 | +0.04(+0.28%) |
Feb 21, 2006 | 16.24 | 16.24 | 15.58 | 15.70 | 349,592 | -0.50(-3.10%) |
Feb 17, 2006 | 16.08 | 16.33 | 16.05 | 16.21 | 269,358 | +0.34(+2.14%) |
Feb 16, 2006 | 15.80 | 16.03 | 15.80 | 15.87 | 331,285 | +0.00(+0.00%) |
Feb 15, 2006 | 15.20 | 15.87 | 15.14 | 15.87 | 436,672 | +0.48(+3.14%) |
Feb 14, 2006 | 15.23 | 15.54 | 14.99 | 15.38 | 820,333 | +1.13(+7.93%) |
Feb 13, 2006 | 13.95 | 14.32 | 13.81 | 14.25 | 1,293,143 | +0.35(+2.53%) |
Feb 10, 2006 | 14.16 | 14.27 | 13.85 | 13.90 | 611,946 | -0.20(-1.43%) |
Feb 09, 2006 | 14.29 | 14.45 | 14.10 | 14.10 | 367,263 | -0.08(-0.53%) |
Feb 08, 2006 | 14.57 | 14.64 | 13.88 | 14.18 | 487,455 | -0.31(-2.12%) |
Feb 07, 2006 | 14.75 | 14.75 | 14.21 | 14.49 | 744,396 | -0.26(-1.75%) |
Feb 06, 2006 | 15.52 | 15.52 | 14.65 | 14.74 | 605,419 | -0.75(-4.86%) |
Feb 03, 2006 | 15.31 | 15.55 | 15.30 | 15.50 | 152,668 | +0.23(+1.48%) |
Feb 02, 2006 | 15.45 | 15.52 | 15.24 | 15.27 | 167,473 | -0.17(-1.10%) |
Feb 01, 2006 | 15.49 | 15.55 | 15.37 | 15.44 | 157,284 | -0.03(-0.16%) |
Jan 31, 2006 | 15.26 | 15.52 | 15.21 | 15.47 | 206,953 | +0.16(+1.03%) |
Jan 30, 2006 | 15.79 | 15.80 | 15.20 | 15.31 | 239,588 | -0.53(-3.37%) |
Jan 27, 2006 | 16.38 | 16.54 | 15.79 | 15.84 | 505,763 | -0.53(-3.22%) |
Jan 26, 2006 | 16.35 | 16.43 | 16.19 | 16.37 | 143,594 | +0.04(+0.23%) |
Jan 25, 2006 | 16.27 | 16.33 | 16.11 | 16.33 | 178,776 | +0.04(+0.27%) |
Jan 24, 2006 | 16.13 | 16.37 | 16.04 | 16.29 | 149,643 | +0.15(+0.93%) |
Jan 23, 2006 | 16.11 | 16.28 | 16.02 | 16.14 | 119,078 | +0.08(+0.51%) |
Jan 20, 2006 | 16.28 | 16.28 | 15.96 | 16.06 | 134,679 | -0.14(-0.89%) |
Jan 19, 2006 | 16.02 | 16.26 | 15.96 | 16.20 | 73,548 | +0.26(+1.62%) |
Jan 18, 2006 | 15.87 | 16.03 | 15.77 | 15.94 | 163,971 | +0.01(+0.08%) |
Jan 17, 2006 | 15.89 | 16.01 | 15.77 | 15.93 | 148,529 | -0.05(-0.31%) |
Jan 13, 2006 | 15.74 | 16.04 | 15.74 | 15.98 | 103,954 | +0.24(+1.56%) |
Jan 12, 2006 | 15.94 | 15.96 | 15.71 | 15.74 | 86,283 | -0.21(-1.30%) |
Jan 11, 2006 | 16.06 | 16.08 | 15.84 | 15.94 | 113,506 | -0.12(-0.74%) |
Jan 10, 2006 | 15.94 | 16.13 | 15.84 | 16.06 | 104,113 | +0.07(+0.43%) |
Jan 09, 2006 | 15.89 | 16.07 | 15.89 | 15.99 | 95,517 | +0.10(+0.63%) |
Jan 06, 2006 | 15.99 | 16.01 | 15.88 | 15.89 | 120,988 | -0.05(-0.32%) |
Jan 05, 2006 | 15.92 | 16.19 | 15.77 | 15.94 | 177,025 | -0.05(-0.31%) |
Jan 04, 2006 | 15.62 | 16.07 | 15.61 | 15.99 | 178,139 | +0.30(+1.92%) |
Jan 03, 2006 | 15.54 | 15.70 | 15.21 | 15.69 | 236,086 | +0.28(+1.79%) |
Dec 30, 2005 | 15.54 | 15.54 | 15.36 | 15.41 | 122,898 | -0.19(-1.21%) |
Dec 29, 2005 | 15.64 | 15.77 | 15.56 | 15.60 | 151,076 | -0.01(-0.04%) |
Dec 28, 2005 | 15.47 | 15.61 | 15.43 | 15.61 | 85,010 | +0.18(+1.14%) |
Dec 27, 2005 | 15.47 | 15.63 | 15.27 | 15.43 | 147,892 | +0.03(+0.20%) |
Dec 23, 2005 | 15.48 | 15.48 | 15.27 | 15.40 | 70,682 | +0.01(+0.08%) |
Dec 22, 2005 | 15.41 | 15.52 | 15.19 | 15.39 | 142,479 | +0.11(+0.74%) |
Dec 21, 2005 | 15.21 | 15.35 | 15.11 | 15.28 | 126,878 | +0.14(+0.91%) |
Dec 20, 2005 | 15.41 | 15.41 | 15.08 | 15.14 | 157,444 | -0.23(-1.51%) |
Dec 19, 2005 | 15.67 | 15.67 | 15.30 | 15.37 | 170,975 | -0.30(-1.92%) |
Dec 16, 2005 | 15.57 | 15.71 | 15.52 | 15.67 | 299,605 | +0.16(+1.05%) |
Dec 15, 2005 | 15.52 | 15.55 | 15.38 | 15.51 | 193,103 | +0.01(+0.08%) |
Dec 14, 2005 | 15.85 | 15.89 | 15.47 | 15.50 | 195,491 | -0.20(-1.28%) |
Dec 13, 2005 | 15.35 | 15.70 | 15.35 | 15.70 | 234,653 | +0.43(+2.80%) |
Dec 12, 2005 | 15.66 | 15.69 | 15.21 | 15.27 | 137,067 | -0.26(-1.70%) |
Dec 09, 2005 | 15.70 | 15.77 | 15.41 | 15.53 | 178,457 | -0.08(-0.52%) |
Dec 08, 2005 | 15.53 | 15.94 | 15.49 | 15.62 | 327,305 | +0.15(+0.97%) |
Dec 07, 2005 | 15.50 | 15.68 | 15.28 | 15.47 | 110,481 | -0.01(-0.04%) |
Dec 06, 2005 | 15.60 | 15.78 | 15.45 | 15.47 | 188,327 | -0.08(-0.52%) |
Dec 05, 2005 | 15.52 | 15.70 | 15.43 | 15.55 | 131,654 | +0.05(+0.32%) |
Dec 02, 2005 | 15.30 | 15.65 | 15.28 | 15.50 | 189,601 | +0.23(+1.52%) |
Dec 01, 2005 | 15.14 | 15.36 | 15.13 | 15.27 | 166,518 | +0.14(+0.96%) |
Nov 30, 2005 | 15.20 | 15.26 | 15.02 | 15.13 | 230,196 | +0.14(+0.92%) |
Nov 29, 2005 | 15.03 | 15.18 | 14.98 | 14.99 | 317,116 | -0.06(-0.42%) |
Nov 28, 2005 | 15.27 | 15.30 | 15.05 | 15.05 | 250,254 | -0.05(-0.33%) |
Nov 25, 2005 | 15.01 | 15.16 | 14.95 | 15.10 | 87,557 | +0.09(+0.59%) |
Nov 23, 2005 | 15.11 | 15.20 | 14.96 | 15.01 | 209,182 | -0.05(-0.33%) |
Nov 22, 2005 | 15.17 | 15.23 | 15.04 | 15.06 | 344,020 | -0.04(-0.29%) |
Nov 21, 2005 | 15.39 | 15.42 | 15.09 | 15.11 | 392,893 | +0.09(+0.59%) |
Nov 18, 2005 | 15.03 | 15.03 | 14.83 | 15.02 | 195,810 | +0.12(+0.80%) |
Nov 17, 2005 | 14.84 | 14.95 | 14.82 | 14.90 | 200,745 | +0.16(+1.06%) |
Nov 16, 2005 | 14.92 | 15.00 | 14.61 | 14.74 | 365,671 | -0.14(-0.93%) |
Nov 15, 2005 | 14.99 | 14.99 | 14.79 | 14.88 | 174,796 | -0.08(-0.55%) |
Nov 14, 2005 | 14.97 | 15.07 | 14.86 | 14.96 | 231,947 | +0.08(+0.51%) |
Nov 11, 2005 | 14.91 | 14.97 | 14.84 | 14.89 | 249,777 | -0.03(-0.17%) |
Nov 10, 2005 | 14.87 | 14.99 | 14.77 | 14.91 | 197,402 | +0.01(+0.08%) |
Nov 09, 2005 | 14.79 | 15.03 | 14.76 | 14.90 | 331,603 | +0.11(+0.72%) |
Nov 08, 2005 | 14.91 | 14.91 | 14.63 | 14.79 | 286,392 | -0.06(-0.38%) |
Nov 07, 2005 | 15.06 | 15.09 | 14.81 | 14.85 | 346,090 | -0.21(-1.38%) |
Nov 04, 2005 | 15.14 | 15.17 | 14.89 | 15.06 | 238,952 | +0.01(+0.08%) |
Nov 03, 2005 | 15.21 | 15.48 | 14.98 | 15.04 | 298,809 | -0.06(-0.37%) |
Nov 02, 2005 | 14.69 | 15.33 | 14.45 | 15.10 | 492,868 | +0.66(+4.57%) |