Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 19.90 | 21.00 | 19.78 | 21.00 | 7,370,111 | +1.12(+5.62%) |
Jun 29, 2006 | 18.67 | 19.88 | 18.67 | 19.88 | 3,338,896 | +1.40(+7.55%) |
Jun 28, 2006 | 18.30 | 18.58 | 17.94 | 18.49 | 2,470,740 | +0.20(+1.09%) |
Jun 27, 2006 | 18.57 | 18.94 | 18.20 | 18.29 | 1,156,663 | -0.44(-2.34%) |
Jun 26, 2006 | 18.34 | 18.82 | 18.19 | 18.73 | 1,783,184 | +0.39(+2.13%) |
Jun 23, 2006 | 17.84 | 18.65 | 17.60 | 18.34 | 1,402,308 | +0.49(+2.77%) |
Jun 22, 2006 | 18.00 | 18.00 | 17.54 | 17.84 | 1,268,707 | -0.27(-1.50%) |
Jun 21, 2006 | 17.49 | 18.20 | 17.38 | 18.11 | 1,385,765 | +0.62(+3.56%) |
Jun 20, 2006 | 17.19 | 17.69 | 16.93 | 17.49 | 1,720,269 | +0.24(+1.39%) |
Jun 19, 2006 | 17.60 | 17.61 | 17.12 | 17.25 | 1,305,053 | -0.27(-1.55%) |
Jun 16, 2006 | 17.75 | 17.80 | 17.22 | 17.52 | 2,513,603 | -0.23(-1.30%) |
Jun 15, 2006 | 16.80 | 17.81 | 16.80 | 17.75 | 2,815,772 | +0.99(+5.90%) |
Jun 14, 2006 | 16.60 | 17.04 | 16.56 | 16.76 | 2,745,211 | +0.08(+0.48%) |
Jun 13, 2006 | 17.10 | 17.28 | 16.67 | 16.68 | 2,679,789 | -0.41(-2.43%) |
Jun 12, 2006 | 17.54 | 17.55 | 17.08 | 17.10 | 2,475,503 | -0.46(-2.63%) |
Jun 09, 2006 | 17.51 | 18.00 | 17.28 | 17.56 | 1,581,655 | +0.12(+0.69%) |
Jun 08, 2006 | 17.43 | 17.58 | 16.62 | 17.44 | 4,762,887 | -0.06(-0.32%) |
Jun 07, 2006 | 18.02 | 18.49 | 17.47 | 17.50 | 2,368,472 | -0.51(-2.84%) |
Jun 06, 2006 | 18.56 | 18.65 | 17.93 | 18.01 | 2,830,936 | -0.55(-2.97%) |
Jun 05, 2006 | 19.03 | 19.33 | 18.50 | 18.56 | 2,180,352 | -0.55(-2.88%) |
Jun 02, 2006 | 20.19 | 20.19 | 18.93 | 19.11 | 3,491,422 | -1.05(-5.19%) |
Jun 01, 2006 | 19.52 | 20.16 | 19.13 | 20.15 | 2,693,952 | +0.64(+3.27%) |
May 31, 2006 | 19.16 | 19.59 | 18.87 | 19.52 | 1,647,954 | +0.39(+2.04%) |
May 30, 2006 | 19.96 | 19.96 | 19.07 | 19.13 | 1,602,585 | -0.99(-4.92%) |
May 26, 2006 | 19.73 | 20.59 | 19.59 | 20.11 | 2,433,517 | +0.56(+2.86%) |
May 25, 2006 | 19.94 | 19.94 | 19.07 | 19.56 | 1,583,033 | -0.04(-0.20%) |
May 24, 2006 | 18.89 | 19.84 | 18.51 | 19.60 | 3,537,919 | +0.71(+3.76%) |
May 23, 2006 | 19.14 | 19.73 | 18.87 | 18.89 | 1,619,253 | -0.13(-0.67%) |
May 22, 2006 | 18.79 | 19.15 | 18.65 | 19.01 | 1,924,430 | +0.13(+0.68%) |
May 19, 2006 | 18.95 | 19.28 | 18.36 | 18.89 | 3,799,731 | -0.06(-0.29%) |
May 18, 2006 | 19.56 | 19.83 | 18.89 | 18.94 | 1,335,884 | -0.52(-2.66%) |
May 17, 2006 | 20.05 | 20.26 | 19.36 | 19.46 | 1,818,401 | -0.85(-4.17%) |
May 16, 2006 | 20.08 | 20.65 | 19.92 | 20.31 | 2,146,513 | +0.17(+0.83%) |
May 15, 2006 | 19.80 | 20.19 | 19.39 | 20.14 | 3,323,982 | +0.02(+0.12%) |
May 12, 2006 | 20.79 | 20.79 | 19.80 | 20.11 | 4,170,205 | -1.48(-6.84%) |
May 11, 2006 | 22.01 | 22.28 | 21.56 | 21.59 | 1,737,815 | -0.45(-2.06%) |
May 10, 2006 | 22.47 | 22.52 | 21.81 | 22.05 | 2,900,494 | -0.59(-2.61%) |
May 09, 2006 | 22.77 | 22.89 | 22.36 | 22.64 | 1,965,538 | -0.13(-0.56%) |
May 08, 2006 | 21.62 | 22.79 | 21.41 | 22.76 | 3,432,517 | +1.02(+4.70%) |
May 05, 2006 | 21.78 | 21.94 | 21.66 | 21.74 | 2,535,285 | -0.02(-0.07%) |
May 04, 2006 | 21.54 | 22.05 | 21.52 | 21.76 | 3,372,860 | +0.22(+1.00%) |
May 03, 2006 | 21.99 | 22.12 | 21.36 | 21.54 | 3,327,992 | -0.45(-2.03%) |
May 02, 2006 | 21.54 | 22.34 | 21.38 | 21.99 | 6,614,000 | +1.00(+4.75%) |
May 01, 2006 | 19.55 | 22.18 | 19.55 | 20.99 | 11,134,500 | +2.11(+11.15%) |
Apr 28, 2006 | 18.88 | 19.31 | 18.83 | 18.89 | 2,935,837 | -0.10(-0.55%) |
Apr 27, 2006 | 19.29 | 19.29 | 18.65 | 18.99 | 3,295,156 | +0.02(+0.08%) |
Apr 26, 2006 | 18.61 | 19.14 | 18.60 | 18.97 | 1,800,730 | +0.30(+1.58%) |
Apr 25, 2006 | 18.69 | 18.87 | 18.46 | 18.68 | 1,432,763 | -0.01(-0.04%) |
Apr 24, 2006 | 18.67 | 18.75 | 18.50 | 18.69 | 912,647 | -0.02(-0.09%) |
Apr 21, 2006 | 18.69 | 18.94 | 18.52 | 18.70 | 1,606,846 | +0.01(+0.04%) |
Apr 20, 2006 | 19.15 | 19.16 | 18.37 | 18.69 | 2,468,860 | -0.61(-3.18%) |
Apr 19, 2006 | 18.55 | 19.50 | 18.54 | 19.31 | 4,549,326 | +0.73(+3.91%) |
Apr 18, 2006 | 18.28 | 18.61 | 18.18 | 18.58 | 2,767,771 | +0.31(+1.70%) |
Apr 17, 2006 | 18.06 | 18.27 | 18.02 | 18.27 | 1,171,076 | +0.22(+1.19%) |
Apr 13, 2006 | 17.92 | 18.30 | 17.68 | 18.06 | 1,260,060 | +0.14(+0.76%) |
Apr 12, 2006 | 17.52 | 18.18 | 17.50 | 17.92 | 3,011,035 | +0.48(+2.74%) |
Apr 11, 2006 | 17.13 | 17.96 | 17.06 | 17.44 | 3,433,895 | +0.38(+2.25%) |
Apr 10, 2006 | 17.15 | 17.25 | 16.99 | 17.06 | 1,617,624 | -0.09(-0.51%) |
Apr 07, 2006 | 17.27 | 17.39 | 17.00 | 17.15 | 2,116,058 | -0.06(-0.37%) |
Apr 06, 2006 | 17.09 | 17.25 | 16.84 | 17.21 | 1,373,232 | +0.12(+0.70%) |
Apr 05, 2006 | 16.74 | 17.15 | 16.60 | 17.09 | 1,688,686 | +0.35(+2.10%) |
Apr 04, 2006 | 16.24 | 16.83 | 16.22 | 16.74 | 1,892,722 | +0.26(+1.55%) |
Apr 03, 2006 | 16.75 | 16.92 | 16.42 | 16.48 | 2,403,438 | -0.06(-0.39%) |
Mar 31, 2006 | 16.72 | 16.79 | 16.52 | 16.55 | 2,130,973 | -0.10(-0.58%) |
Mar 30, 2006 | 16.68 | 16.76 | 16.49 | 16.64 | 1,807,748 | +0.05(+0.29%) |
Mar 29, 2006 | 16.64 | 16.76 | 16.13 | 16.60 | 2,328,366 | +0.35(+2.16%) |
Mar 28, 2006 | 16.72 | 16.72 | 16.19 | 16.25 | 1,316,709 | -0.50(-3.00%) |
Mar 27, 2006 | 16.09 | 16.84 | 16.02 | 16.75 | 2,380,879 | +0.65(+4.07%) |
Mar 24, 2006 | 16.03 | 16.10 | 15.85 | 16.09 | 849,356 | +0.08(+0.50%) |
Mar 23, 2006 | 15.96 | 16.09 | 15.84 | 16.01 | 652,338 | +0.01(+0.05%) |
Mar 22, 2006 | 15.54 | 16.02 | 15.54 | 16.01 | 1,234,367 | +0.47(+3.03%) |
Mar 21, 2006 | 15.97 | 15.99 | 15.53 | 15.54 | 1,272,217 | -0.44(-2.75%) |
Mar 20, 2006 | 16.08 | 16.11 | 15.88 | 15.97 | 1,184,361 | -0.10(-0.65%) |
Mar 17, 2006 | 15.85 | 16.09 | 15.82 | 16.08 | 1,921,547 | +0.23(+1.46%) |
Mar 16, 2006 | 15.96 | 16.05 | 15.80 | 15.85 | 1,265,825 | -0.03(-0.20%) |
Mar 15, 2006 | 15.50 | 16.01 | 15.50 | 15.88 | 1,520,369 | +0.38(+2.42%) |
Mar 14, 2006 | 15.17 | 15.57 | 15.16 | 15.50 | 1,433,891 | +0.24(+1.57%) |
Mar 13, 2006 | 15.20 | 15.37 | 15.07 | 15.26 | 1,133,101 | +0.15(+1.00%) |
Mar 10, 2006 | 14.85 | 15.17 | 14.62 | 15.11 | 2,202,912 | +0.34(+2.32%) |
Mar 09, 2006 | 14.58 | 15.04 | 14.54 | 14.77 | 2,387,020 | +0.19(+1.31%) |
Mar 08, 2006 | 14.82 | 14.87 | 14.35 | 14.58 | 2,908,766 | -0.34(-2.30%) |
Mar 07, 2006 | 15.18 | 15.22 | 14.82 | 14.92 | 1,208,549 | -0.28(-1.84%) |
Mar 06, 2006 | 15.56 | 15.61 | 15.13 | 15.20 | 625,643 | -0.28(-1.80%) |
Mar 03, 2006 | 15.50 | 15.57 | 15.33 | 15.48 | 1,444,294 | -0.01(-0.05%) |
Mar 02, 2006 | 15.70 | 15.71 | 15.24 | 15.49 | 1,534,405 | -0.19(-1.22%) |
Mar 01, 2006 | 15.68 | 15.72 | 15.55 | 15.68 | 1,822,537 | +0.08(+0.51%) |
Feb 28, 2006 | 15.77 | 15.84 | 15.41 | 15.60 | 1,904,001 | -0.18(-1.11%) |
Feb 27, 2006 | 16.00 | 16.08 | 15.70 | 15.77 | 1,289,512 | -0.22(-1.40%) |
Feb 24, 2006 | 15.88 | 16.01 | 15.44 | 16.00 | 2,731,926 | +0.22(+1.42%) |
Feb 23, 2006 | 15.43 | 15.89 | 15.27 | 15.77 | 2,734,308 | +0.36(+2.33%) |
Feb 22, 2006 | 15.38 | 15.50 | 15.28 | 15.42 | 838,201 | +0.22(+1.47%) |
Feb 21, 2006 | 15.40 | 15.49 | 14.91 | 15.19 | 1,780,677 | +0.26(+1.76%) |
Feb 17, 2006 | 14.86 | 14.97 | 14.31 | 14.93 | 1,460,962 | +0.10(+0.70%) |
Feb 16, 2006 | 14.47 | 14.82 | 14.47 | 14.82 | 1,947,741 | +0.36(+2.48%) |
Feb 15, 2006 | 14.16 | 14.49 | 14.04 | 14.47 | 1,684,675 | +0.28(+1.97%) |
Feb 14, 2006 | 14.08 | 14.24 | 13.84 | 14.19 | 1,995,868 | +0.10(+0.74%) |
Feb 13, 2006 | 14.00 | 14.29 | 13.90 | 14.08 | 1,993,110 | +0.10(+0.74%) |
Feb 10, 2006 | 14.19 | 14.19 | 13.56 | 13.98 | 2,530,146 | -0.21(-1.46%) |
Feb 09, 2006 | 14.32 | 14.71 | 14.11 | 14.19 | 3,393,163 | -0.16(-1.11%) |
Feb 08, 2006 | 14.51 | 14.54 | 14.07 | 14.35 | 3,250,163 | -0.12(-0.83%) |
Feb 07, 2006 | 15.12 | 15.17 | 14.42 | 14.47 | 2,537,165 | -0.69(-4.58%) |
Feb 06, 2006 | 14.81 | 15.18 | 14.79 | 15.16 | 2,185,240 | +0.40(+2.70%) |
Feb 03, 2006 | 14.88 | 14.98 | 14.72 | 14.76 | 2,550,700 | -0.12(-0.80%) |
Feb 02, 2006 | 15.45 | 15.50 | 14.68 | 14.88 | 2,755,739 | -0.57(-3.67%) |
Feb 01, 2006 | 14.45 | 15.46 | 14.44 | 15.45 | 4,036,353 | +1.08(+7.50%) |
Jan 31, 2006 | 14.20 | 14.42 | 14.19 | 14.37 | 1,815,895 | +0.24(+1.69%) |
Jan 30, 2006 | 14.03 | 14.15 | 13.98 | 14.13 | 1,307,560 | +0.10(+0.74%) |
Jan 27, 2006 | 13.68 | 14.14 | 13.72 | 14.03 | 1,245,772 | +0.36(+2.63%) |
Jan 26, 2006 | 13.60 | 13.72 | 13.46 | 13.67 | 1,850,862 | +0.10(+0.71%) |
Jan 25, 2006 | 13.80 | 13.87 | 13.52 | 13.57 | 1,729,042 | -0.24(-1.73%) |
Jan 24, 2006 | 13.56 | 13.82 | 13.55 | 13.81 | 1,164,058 | +0.31(+2.31%) |
Jan 23, 2006 | 14.04 | 14.05 | 13.44 | 13.50 | 2,137,740 | -0.54(-3.86%) |
Jan 20, 2006 | 14.39 | 14.39 | 13.92 | 14.04 | 1,448,179 | -0.34(-2.38%) |
Jan 19, 2006 | 14.17 | 14.41 | 14.00 | 14.39 | 1,473,997 | +0.21(+1.46%) |
Jan 18, 2006 | 13.56 | 14.20 | 13.52 | 14.18 | 2,095,880 | +0.57(+4.16%) |
Jan 17, 2006 | 13.56 | 13.67 | 13.43 | 13.61 | 1,102,270 | -0.08(-0.58%) |
Jan 13, 2006 | 13.45 | 13.69 | 13.36 | 13.69 | 1,218,074 | +0.30(+2.26%) |
Jan 12, 2006 | 13.50 | 13.53 | 13.30 | 13.39 | 1,342,150 | -0.11(-0.83%) |
Jan 11, 2006 | 13.17 | 13.53 | 13.14 | 13.50 | 1,659,860 | +0.38(+2.92%) |
Jan 10, 2006 | 13.03 | 13.14 | 12.99 | 13.12 | 838,076 | +0.02(+0.18%) |
Jan 09, 2006 | 13.02 | 13.16 | 12.97 | 13.09 | 825,794 | +0.08(+0.61%) |
Jan 06, 2006 | 13.10 | 13.14 | 12.97 | 13.01 | 1,025,067 | -0.09(-0.67%) |
Jan 05, 2006 | 13.39 | 13.48 | 13.01 | 13.10 | 1,384,762 | -0.30(-2.26%) |
Jan 04, 2006 | 13.40 | 13.41 | 13.28 | 13.40 | 1,004,764 | +0.06(+0.48%) |
Jan 03, 2006 | 13.36 | 13.48 | 13.24 | 13.34 | 1,357,190 | +0.12(+0.91%) |
Dec 30, 2005 | 13.29 | 13.31 | 13.12 | 13.22 | 655,597 | -0.07(-0.54%) |
Dec 29, 2005 | 13.44 | 13.45 | 13.25 | 13.29 | 537,161 | -0.14(-1.07%) |
Dec 28, 2005 | 13.18 | 13.45 | 13.11 | 13.44 | 826,546 | +0.26(+1.94%) |
Dec 27, 2005 | 13.45 | 13.62 | 13.17 | 13.18 | 808,749 | -0.22(-1.67%) |
Dec 23, 2005 | 13.59 | 13.68 | 13.38 | 13.40 | 401,930 | -0.15(-1.12%) |
Dec 22, 2005 | 13.55 | 13.68 | 13.21 | 13.56 | 692,694 | +0.06(+0.47%) |
Dec 21, 2005 | 13.36 | 13.60 | 13.35 | 13.49 | 745,834 | +0.18(+1.38%) |
Dec 20, 2005 | 13.21 | 13.46 | 13.09 | 13.31 | 805,115 | +0.14(+1.09%) |
Dec 19, 2005 | 13.57 | 13.57 | 13.09 | 13.17 | 561,725 | -0.40(-2.94%) |
Dec 16, 2005 | 13.31 | 13.63 | 13.26 | 13.56 | 1,397,170 | +0.26(+1.92%) |
Dec 15, 2005 | 13.58 | 13.61 | 13.23 | 13.31 | 713,875 | -0.30(-2.17%) |
Dec 14, 2005 | 13.44 | 13.80 | 13.42 | 13.60 | 1,162,804 | +0.16(+1.19%) |
Dec 13, 2005 | 13.59 | 13.65 | 13.36 | 13.44 | 1,595,691 | -0.14(-1.06%) |
Dec 12, 2005 | 13.72 | 13.90 | 13.58 | 13.59 | 1,603,337 | -0.04(-0.29%) |
Dec 09, 2005 | 13.49 | 13.68 | 13.47 | 13.63 | 1,090,991 | +0.19(+1.43%) |
Dec 08, 2005 | 13.48 | 13.70 | 13.29 | 13.44 | 1,159,420 | +0.01(+0.06%) |
Dec 07, 2005 | 13.69 | 13.69 | 13.33 | 13.43 | 867,654 | -0.26(-1.92%) |
Dec 06, 2005 | 13.78 | 13.81 | 13.68 | 13.69 | 702,846 | -0.02(-0.17%) |
Dec 05, 2005 | 13.80 | 13.80 | 13.49 | 13.72 | 1,274,598 | -0.08(-0.58%) |
Dec 02, 2005 | 13.72 | 13.80 | 13.54 | 13.80 | 1,125,957 | +0.02(+0.12%) |
Dec 01, 2005 | 13.55 | 13.78 | 13.45 | 13.78 | 1,614,491 | +0.27(+2.01%) |
Nov 30, 2005 | 13.55 | 13.62 | 13.43 | 13.51 | 1,191,755 | +0.14(+1.01%) |
Nov 29, 2005 | 13.38 | 13.50 | 13.32 | 13.37 | 1,282,995 | +0.00(+0.00%) |
Nov 28, 2005 | 13.13 | 13.52 | 13.09 | 13.37 | 1,895,855 | +0.31(+2.38%) |
Nov 25, 2005 | 13.01 | 13.12 | 12.95 | 13.06 | 300,790 | +0.06(+0.49%) |
Nov 23, 2005 | 13.06 | 13.06 | 12.89 | 13.00 | 446,798 | +0.00(+0.00%) |
Nov 22, 2005 | 12.89 | 13.01 | 12.62 | 13.00 | 1,560,349 | +0.04(+0.31%) |
Nov 21, 2005 | 12.98 | 13.03 | 12.85 | 12.96 | 721,520 | -0.02(-0.18%) |
Nov 18, 2005 | 13.16 | 13.20 | 12.79 | 12.98 | 1,100,641 | -0.06(-0.49%) |
Nov 17, 2005 | 13.06 | 13.12 | 12.91 | 13.05 | 1,204,664 | +0.00(+0.00%) |
Nov 16, 2005 | 13.09 | 13.25 | 12.97 | 13.05 | 915,028 | +0.00(+0.00%) |
Nov 15, 2005 | 13.11 | 13.21 | 13.01 | 13.05 | 1,299,664 | -0.05(-0.37%) |
Nov 14, 2005 | 13.04 | 13.17 | 12.97 | 13.09 | 1,712,749 | +0.06(+0.43%) |
Nov 11, 2005 | 12.63 | 13.09 | 12.52 | 13.04 | 1,554,458 | +0.42(+3.35%) |
Nov 10, 2005 | 12.59 | 12.69 | 12.34 | 12.61 | 1,613,112 | +0.02(+0.19%) |
Nov 09, 2005 | 12.61 | 12.68 | 12.50 | 12.59 | 882,944 | -0.02(-0.19%) |
Nov 08, 2005 | 12.65 | 12.70 | 12.53 | 12.61 | 1,884,826 | -0.14(-1.06%) |
Nov 07, 2005 | 12.66 | 12.78 | 12.57 | 12.75 | 3,016,424 | +0.10(+0.76%) |
Nov 04, 2005 | 12.77 | 12.79 | 12.61 | 12.65 | 792,456 | -0.11(-0.87%) |
Nov 03, 2005 | 13.05 | 13.11 | 12.77 | 12.77 | 1,512,097 | -0.09(-0.68%) |
Nov 02, 2005 | 12.53 | 12.85 | 12.53 | 12.85 | 1,089,487 | +0.22(+1.77%) |
Nov 01, 2005 | 12.81 | 12.96 | 12.54 | 12.63 | 2,382,634 | -0.13(-1.00%) |
Oct 31, 2005 | 11.97 | 12.82 | 11.91 | 12.76 | 3,652,846 | +0.85(+7.17%) |
Oct 28, 2005 | 11.75 | 12.08 | 11.65 | 11.90 | 3,026,701 | +0.14(+1.22%) |
Oct 27, 2005 | 11.93 | 12.01 | 11.76 | 11.76 | 3,407,827 | -0.21(-1.73%) |
Oct 26, 2005 | 12.57 | 12.76 | 11.69 | 11.97 | 10,241,780 | -1.43(-10.66%) |
Oct 25, 2005 | 13.42 | 13.48 | 13.28 | 13.40 | 2,477,508 | -0.03(-0.24%) |
Oct 24, 2005 | 13.45 | 13.54 | 13.35 | 13.43 | 2,410,708 | -0.06(-0.41%) |
Oct 21, 2005 | 13.74 | 13.75 | 13.44 | 13.48 | 1,491,292 | -0.25(-1.80%) |
Oct 20, 2005 | 13.80 | 13.95 | 13.66 | 13.73 | 1,318,964 | -0.09(-0.64%) |
Oct 19, 2005 | 13.49 | 13.83 | 13.16 | 13.82 | 1,876,429 | +0.38(+2.79%) |
Oct 18, 2005 | 13.73 | 13.78 | 13.44 | 13.44 | 1,515,481 | -0.28(-2.04%) |
Oct 17, 2005 | 13.67 | 13.75 | 13.55 | 13.72 | 1,664,748 | +0.00(+0.00%) |
Oct 14, 2005 | 13.86 | 13.95 | 13.64 | 13.72 | 1,188,622 | -0.06(-0.40%) |
Oct 13, 2005 | 13.76 | 13.82 | 13.40 | 13.78 | 1,693,699 | +0.02(+0.17%) |
Oct 12, 2005 | 13.76 | 13.89 | 13.64 | 13.76 | 1,425,118 | +0.01(+0.06%) |
Oct 11, 2005 | 13.98 | 13.98 | 13.71 | 13.75 | 2,609,730 | -0.22(-1.60%) |
Oct 10, 2005 | 14.04 | 14.10 | 13.96 | 13.97 | 1,510,342 | -0.06(-0.45%) |
Oct 07, 2005 | 14.12 | 14.22 | 13.95 | 14.04 | 899,237 | -0.02(-0.17%) |
Oct 06, 2005 | 13.96 | 14.11 | 13.94 | 14.06 | 1,679,411 | +0.10(+0.69%) |
Oct 05, 2005 | 14.16 | 14.16 | 13.95 | 13.96 | 1,774,286 | -0.21(-1.46%) |
Oct 04, 2005 | 14.28 | 14.43 | 14.09 | 14.17 | 1,449,558 | -0.12(-0.84%) |
Oct 03, 2005 | 14.52 | 14.52 | 14.24 | 14.29 | 1,734,932 | -0.23(-1.59%) |
Sep 30, 2005 | 14.48 | 14.57 | 14.29 | 14.52 | 1,324,855 | +0.11(+0.78%) |
Sep 29, 2005 | 14.62 | 14.72 | 14.28 | 14.41 | 1,567,492 | -0.16(-1.10%) |
Sep 28, 2005 | 14.57 | 14.69 | 14.28 | 14.57 | 1,729,167 | -0.48(-3.18%) |
Sep 27, 2005 | 14.99 | 15.14 | 14.86 | 15.05 | 2,639,433 | +0.06(+0.37%) |
Sep 26, 2005 | 15.26 | 15.26 | 14.90 | 14.99 | 1,441,662 | -0.26(-1.73%) |
Sep 23, 2005 | 15.30 | 15.57 | 15.23 | 15.26 | 935,582 | -0.16(-1.04%) |
Sep 22, 2005 | 15.56 | 15.58 | 15.22 | 15.42 | 1,039,355 | -0.18(-1.18%) |
Sep 21, 2005 | 15.50 | 15.81 | 15.45 | 15.60 | 978,946 | +0.03(+0.20%) |
Sep 20, 2005 | 15.83 | 15.83 | 15.50 | 15.57 | 2,059,410 | -0.20(-1.27%) |
Sep 19, 2005 | 15.96 | 16.02 | 15.73 | 15.77 | 514,977 | -0.18(-1.15%) |
Sep 16, 2005 | 15.93 | 16.05 | 15.80 | 15.95 | 1,399,426 | +0.10(+0.65%) |
Sep 15, 2005 | 15.85 | 15.97 | 15.68 | 15.85 | 410,578 | +0.02(+0.10%) |
Sep 14, 2005 | 16.20 | 16.21 | 15.72 | 15.83 | 1,084,097 | -0.40(-2.46%) |
Sep 13, 2005 | 15.96 | 16.39 | 15.87 | 16.23 | 825,543 | -0.09(-0.54%) |
Sep 12, 2005 | 16.12 | 16.39 | 15.94 | 16.32 | 525,254 | +0.12(+0.74%) |
Sep 09, 2005 | 15.80 | 16.21 | 15.80 | 16.20 | 512,972 | +0.34(+2.11%) |
Sep 08, 2005 | 16.20 | 16.22 | 15.74 | 15.86 | 1,004,889 | -0.49(-2.98%) |
Sep 07, 2005 | 16.17 | 16.35 | 16.03 | 16.35 | 533,025 | +0.18(+1.14%) |
Sep 06, 2005 | 16.24 | 16.29 | 16.03 | 16.17 | 1,008,023 | -0.08(-0.49%) |
Sep 02, 2005 | 16.41 | 16.51 | 16.01 | 16.25 | 479,885 | -0.15(-0.92%) |
Sep 01, 2005 | 16.38 | 16.48 | 16.18 | 16.40 | 565,109 | +0.02(+0.10%) |
Aug 31, 2005 | 15.84 | 16.48 | 15.76 | 16.38 | 697,833 | +0.54(+3.43%) |
Aug 30, 2005 | 15.99 | 16.00 | 15.72 | 15.84 | 560,723 | -0.12(-0.75%) |
Aug 29, 2005 | 15.76 | 16.01 | 15.71 | 15.96 | 625,894 | +0.21(+1.32%) |
Aug 26, 2005 | 15.73 | 15.76 | 15.64 | 15.75 | 701,091 | +0.02(+0.15%) |
Aug 25, 2005 | 15.61 | 15.82 | 15.61 | 15.73 | 933,452 | +0.02(+0.15%) |
Aug 24, 2005 | 15.76 | 15.88 | 15.42 | 15.70 | 1,317,711 | -0.06(-0.35%) |
Aug 23, 2005 | 15.96 | 16.05 | 15.75 | 15.76 | 643,189 | -0.17(-1.05%) |
Aug 22, 2005 | 15.96 | 16.12 | 15.78 | 15.93 | 788,446 | -0.02(-0.10%) |
Aug 19, 2005 | 15.86 | 15.98 | 15.73 | 15.94 | 501,316 | +0.07(+0.45%) |
Aug 18, 2005 | 16.00 | 16.03 | 15.77 | 15.87 | 777,041 | -0.20(-1.24%) |
Aug 17, 2005 | 15.80 | 16.19 | 15.64 | 16.07 | 902,245 | +0.14(+0.85%) |
Aug 16, 2005 | 16.13 | 16.13 | 15.62 | 15.93 | 2,206,672 | -0.78(-4.68%) |
Aug 15, 2005 | 16.71 | 16.84 | 16.38 | 16.72 | 525,630 | +0.01(+0.05%) |
Aug 12, 2005 | 16.64 | 16.76 | 16.24 | 16.71 | 590,426 | -0.04(-0.24%) |
Aug 11, 2005 | 16.67 | 17.00 | 16.62 | 16.75 | 1,213,312 | +0.08(+0.48%) |
Aug 10, 2005 | 16.52 | 16.84 | 16.48 | 16.67 | 1,015,417 | +0.29(+1.75%) |
Aug 09, 2005 | 15.65 | 16.64 | 15.65 | 16.38 | 2,030,459 | +0.73(+4.69%) |
Aug 08, 2005 | 15.86 | 16.02 | 15.57 | 15.65 | 1,114,552 | -0.14(-0.86%) |
Aug 05, 2005 | 15.96 | 16.13 | 15.73 | 15.78 | 1,550,573 | -0.22(-1.40%) |
Aug 04, 2005 | 16.28 | 16.28 | 15.77 | 16.01 | 920,292 | -0.37(-2.24%) |
Aug 03, 2005 | 16.48 | 16.57 | 16.34 | 16.37 | 745,458 | -0.21(-1.25%) |
Aug 02, 2005 | 16.52 | 16.60 | 16.44 | 16.58 | 579,898 | +0.01(+0.05%) |
Aug 01, 2005 | 16.29 | 16.63 | 16.29 | 16.57 | 673,268 | +0.06(+0.39%) |
Jul 29, 2005 | 16.40 | 16.51 | 16.21 | 16.51 | 967,165 | +0.06(+0.39%) |
Jul 28, 2005 | 16.42 | 16.58 | 16.22 | 16.44 | 777,667 | -0.02(-0.10%) |
Jul 27, 2005 | 16.29 | 16.66 | 16.29 | 16.46 | 1,390,778 | +0.41(+2.53%) |
Jul 26, 2005 | 15.95 | 16.27 | 15.52 | 16.05 | 1,893,474 | -0.22(-1.37%) |
Jul 25, 2005 | 16.64 | 16.95 | 16.27 | 16.28 | 907,133 | -0.49(-2.95%) |
Jul 22, 2005 | 16.55 | 17.12 | 16.55 | 16.77 | 844,092 | +0.16(+0.96%) |
Jul 21, 2005 | 16.91 | 17.04 | 16.32 | 16.61 | 1,923,177 | -0.38(-2.25%) |
Jul 20, 2005 | 16.64 | 17.08 | 16.60 | 17.00 | 1,375,112 | +0.32(+1.91%) |
Jul 19, 2005 | 16.30 | 16.72 | 16.22 | 16.68 | 943,353 | +0.52(+3.21%) |
Jul 18, 2005 | 16.11 | 16.36 | 16.09 | 16.16 | 532,147 | -0.02(-0.15%) |
Jul 15, 2005 | 16.01 | 16.21 | 15.83 | 16.18 | 817,146 | +0.17(+1.05%) |
Jul 14, 2005 | 16.49 | 16.57 | 16.00 | 16.01 | 1,460,211 | -0.45(-2.76%) |
Jul 13, 2005 | 16.64 | 16.64 | 16.32 | 16.47 | 1,381,128 | -0.30(-1.81%) |
Jul 12, 2005 | 16.57 | 16.92 | 16.57 | 16.77 | 1,155,159 | +0.12(+0.72%) |
Jul 11, 2005 | 16.44 | 16.65 | 16.05 | 16.65 | 1,530,520 | +0.19(+1.16%) |
Jul 08, 2005 | 16.08 | 16.46 | 15.96 | 16.46 | 987,845 | +0.38(+2.33%) |
Jul 07, 2005 | 15.93 | 16.09 | 15.81 | 16.09 | 1,220,706 | +0.16(+1.00%) |
Jul 06, 2005 | 15.91 | 15.96 | 15.80 | 15.93 | 1,118,312 | -0.02(-0.15%) |
Jul 05, 2005 | 15.92 | 15.98 | 15.84 | 15.95 | 1,541,675 | +0.06(+0.35%) |