Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.38 | 13.64 | 13.38 | 13.55 | 2,049,618 | +0.16(+1.19%) |
Sep 28, 2006 | 13.35 | 13.59 | 13.31 | 13.39 | 2,722,454 | +0.09(+0.66%) |
Sep 27, 2006 | 13.37 | 13.52 | 13.14 | 13.30 | 2,322,458 | +0.08(+0.58%) |
Sep 26, 2006 | 13.09 | 13.35 | 12.76 | 13.22 | 2,386,376 | +0.06(+0.45%) |
Sep 25, 2006 | 12.82 | 13.19 | 12.69 | 13.17 | 3,157,979 | +0.21(+1.64%) |
Sep 22, 2006 | 13.41 | 13.45 | 12.91 | 12.95 | 2,238,821 | -0.36(-2.74%) |
Sep 21, 2006 | 13.00 | 13.45 | 12.99 | 13.32 | 4,832,421 | +0.32(+2.49%) |
Sep 20, 2006 | 13.41 | 13.51 | 12.94 | 12.99 | 3,008,384 | -0.51(-3.75%) |
Sep 19, 2006 | 13.94 | 13.98 | 13.34 | 13.50 | 3,391,381 | -0.36(-2.59%) |
Sep 18, 2006 | 13.59 | 13.94 | 13.50 | 13.86 | 2,697,975 | +0.37(+2.75%) |
Sep 15, 2006 | 13.43 | 13.67 | 13.32 | 13.49 | 2,478,343 | +0.09(+0.70%) |
Sep 14, 2006 | 13.74 | 13.80 | 13.35 | 13.39 | 2,972,006 | -0.34(-2.44%) |
Sep 13, 2006 | 13.21 | 14.05 | 13.21 | 13.73 | 2,612,978 | +0.51(+3.83%) |
Sep 12, 2006 | 13.24 | 13.61 | 13.04 | 13.22 | 2,706,135 | -0.05(-0.40%) |
Sep 11, 2006 | 13.56 | 13.71 | 13.26 | 13.28 | 2,303,589 | -0.68(-4.89%) |
Sep 08, 2006 | 14.57 | 14.65 | 13.94 | 13.96 | 1,804,996 | -0.55(-3.81%) |
Sep 07, 2006 | 14.45 | 14.64 | 14.34 | 14.51 | 2,389,606 | -0.09(-0.60%) |
Sep 06, 2006 | 15.03 | 15.13 | 14.58 | 14.60 | 2,664,316 | -0.59(-3.91%) |
Sep 05, 2006 | 14.55 | 15.29 | 14.52 | 15.19 | 2,639,667 | +0.65(+4.45%) |
Sep 01, 2006 | 14.49 | 14.63 | 14.39 | 14.55 | 2,360,877 | +0.12(+0.82%) |
Aug 31, 2006 | 14.32 | 14.58 | 14.04 | 14.43 | 2,483,273 | +0.11(+0.78%) |
Aug 30, 2006 | 14.61 | 14.63 | 14.21 | 14.32 | 2,241,031 | -0.33(-2.25%) |
Aug 29, 2006 | 14.60 | 14.75 | 14.38 | 14.65 | 1,621,573 | +0.04(+0.28%) |
Aug 28, 2006 | 14.99 | 15.09 | 14.58 | 14.61 | 1,516,007 | -0.59(-3.87%) |
Aug 25, 2006 | 15.00 | 15.29 | 14.97 | 15.19 | 1,673,931 | +0.36(+2.46%) |
Aug 24, 2006 | 14.88 | 14.95 | 14.71 | 14.83 | 1,142,700 | +0.03(+0.20%) |
Aug 23, 2006 | 15.05 | 15.16 | 14.62 | 14.80 | 1,232,626 | -0.28(-1.87%) |
Aug 22, 2006 | 15.01 | 15.12 | 14.97 | 15.08 | 1,848,175 | +0.12(+0.79%) |
Aug 21, 2006 | 14.89 | 15.08 | 14.86 | 14.97 | 1,483,878 | +0.16(+1.07%) |
Aug 18, 2006 | 15.00 | 15.00 | 14.52 | 14.81 | 1,736,149 | +0.24(+1.66%) |
Aug 17, 2006 | 14.77 | 14.85 | 14.51 | 14.57 | 2,281,830 | -0.35(-2.33%) |
Aug 16, 2006 | 14.58 | 15.18 | 14.56 | 14.91 | 2,237,971 | +0.32(+2.22%) |
Aug 15, 2006 | 14.52 | 14.64 | 14.29 | 14.59 | 2,135,295 | +0.20(+1.39%) |
Aug 14, 2006 | 14.68 | 14.79 | 14.27 | 14.39 | 1,529,776 | -0.46(-3.13%) |
Aug 11, 2006 | 14.78 | 14.94 | 14.72 | 14.85 | 1,729,859 | +0.06(+0.40%) |
Aug 10, 2006 | 14.91 | 15.19 | 14.70 | 14.79 | 2,157,054 | -0.24(-1.60%) |
Aug 09, 2006 | 14.97 | 15.34 | 14.94 | 15.04 | 2,669,416 | +0.22(+1.51%) |
Aug 08, 2006 | 15.15 | 15.24 | 14.74 | 14.81 | 2,454,884 | -0.41(-2.67%) |
Aug 07, 2006 | 15.14 | 15.41 | 14.71 | 15.22 | 2,175,243 | +0.02(+0.12%) |
Aug 04, 2006 | 15.67 | 15.82 | 14.94 | 15.20 | 2,256,331 | -0.38(-2.45%) |
Aug 03, 2006 | 15.65 | 15.85 | 15.44 | 15.58 | 2,310,559 | -0.37(-2.32%) |
Aug 02, 2006 | 16.42 | 16.57 | 15.75 | 15.95 | 2,348,127 | -0.17(-1.06%) |
Aug 01, 2006 | 16.26 | 16.31 | 15.86 | 16.12 | 2,428,535 | -0.16(-0.98%) |
Jul 31, 2006 | 15.94 | 16.37 | 15.87 | 16.28 | 3,664,901 | +0.38(+2.40%) |
Jul 28, 2006 | 15.92 | 15.99 | 15.39 | 15.90 | 2,705,285 | -0.08(-0.51%) |
Jul 27, 2006 | 17.05 | 17.06 | 15.89 | 15.98 | 3,212,037 | -0.31(-1.88%) |
Jul 26, 2006 | 15.58 | 16.39 | 15.29 | 16.29 | 3,833,705 | +0.74(+4.77%) |
Jul 25, 2006 | 15.21 | 15.64 | 15.21 | 15.55 | 4,498,892 | +0.54(+3.57%) |
Jul 24, 2006 | 14.56 | 15.24 | 14.54 | 15.01 | 2,481,063 | +0.45(+3.11%) |
Jul 21, 2006 | 14.85 | 14.90 | 14.54 | 14.56 | 1,399,221 | -0.25(-1.71%) |
Jul 20, 2006 | 15.56 | 15.63 | 14.81 | 14.81 | 2,229,132 | -0.78(-4.98%) |
Jul 19, 2006 | 15.40 | 15.72 | 15.33 | 15.59 | 2,578,299 | +0.15(+0.95%) |
Jul 18, 2006 | 15.82 | 15.95 | 15.02 | 15.44 | 2,218,082 | -0.19(-1.24%) |
Jul 17, 2006 | 16.19 | 16.31 | 15.57 | 15.64 | 1,818,936 | -0.76(-4.66%) |
Jul 14, 2006 | 16.61 | 16.65 | 15.99 | 16.40 | 2,094,836 | -0.04(-0.21%) |
Jul 13, 2006 | 16.69 | 16.72 | 16.32 | 16.44 | 2,525,601 | -0.25(-1.52%) |
Jul 12, 2006 | 17.09 | 17.22 | 16.58 | 16.69 | 2,391,986 | -0.43(-2.51%) |
Jul 11, 2006 | 17.07 | 17.20 | 16.73 | 17.12 | 2,048,258 | +0.19(+1.15%) |
Jul 10, 2006 | 17.18 | 17.54 | 16.91 | 16.92 | 2,109,456 | -0.27(-1.56%) |
Jul 07, 2006 | 17.50 | 17.75 | 17.00 | 17.19 | 5,851,195 | -0.28(-1.62%) |
Jul 06, 2006 | 17.68 | 17.81 | 17.38 | 17.47 | 1,901,553 | -0.24(-1.38%) |
Jul 05, 2006 | 17.81 | 17.83 | 17.09 | 17.72 | 3,167,329 | -0.20(-1.10%) |
Jul 03, 2006 | 17.77 | 18.00 | 17.74 | 17.92 | 898,248 | +0.19(+1.08%) |
Jun 30, 2006 | 17.32 | 17.75 | 17.14 | 17.72 | 2,909,958 | +0.45(+2.59%) |
Jun 29, 2006 | 16.74 | 17.29 | 16.68 | 17.28 | 2,239,841 | +0.61(+3.67%) |
Jun 28, 2006 | 16.55 | 16.67 | 16.40 | 16.67 | 2,867,799 | +0.19(+1.12%) |
Jun 27, 2006 | 16.84 | 17.06 | 16.27 | 16.48 | 5,590,424 | -0.29(-1.72%) |
Jun 26, 2006 | 16.66 | 16.83 | 16.35 | 16.77 | 1,792,757 | +0.17(+1.05%) |
Jun 23, 2006 | 16.43 | 16.62 | 16.25 | 16.59 | 2,295,259 | +0.44(+2.73%) |
Jun 22, 2006 | 16.25 | 16.44 | 15.99 | 16.15 | 2,417,655 | -0.11(-0.65%) |
Jun 21, 2006 | 15.90 | 16.54 | 15.90 | 16.26 | 3,541,996 | +0.44(+2.75%) |
Jun 20, 2006 | 16.38 | 16.54 | 15.78 | 15.82 | 2,213,322 | -0.46(-2.85%) |
Jun 19, 2006 | 16.99 | 17.06 | 16.25 | 16.29 | 3,068,732 | -0.80(-4.70%) |
Jun 16, 2006 | 17.28 | 17.28 | 16.77 | 17.09 | 2,356,457 | -0.09(-0.53%) |
Jun 15, 2006 | 16.47 | 17.26 | 16.47 | 17.18 | 2,896,018 | +0.94(+5.78%) |
Jun 14, 2006 | 15.63 | 16.26 | 15.63 | 16.24 | 4,125,075 | +0.73(+4.70%) |
Jun 13, 2006 | 15.90 | 16.31 | 15.31 | 15.52 | 3,686,491 | -0.66(-4.07%) |
Jun 12, 2006 | 17.26 | 17.27 | 16.14 | 16.17 | 3,435,239 | -1.04(-6.03%) |
Jun 09, 2006 | 17.63 | 17.67 | 16.89 | 17.21 | 2,184,763 | -0.26(-1.48%) |
Jun 08, 2006 | 17.09 | 17.53 | 16.54 | 17.47 | 3,769,448 | -0.12(-0.67%) |
Jun 07, 2006 | 18.49 | 18.49 | 17.54 | 17.59 | 3,360,442 | -1.06(-5.68%) |
Jun 06, 2006 | 18.63 | 19.07 | 18.33 | 18.65 | 2,683,866 | -0.01(-0.03%) |
Jun 05, 2006 | 20.09 | 20.12 | 18.61 | 18.65 | 4,125,075 | -1.09(-5.50%) |
Jun 02, 2006 | 19.56 | 19.79 | 19.31 | 19.74 | 2,337,078 | +0.52(+2.72%) |
Jun 01, 2006 | 19.28 | 19.45 | 18.95 | 19.22 | 2,909,618 | -0.13(-0.65%) |
May 31, 2006 | 18.60 | 19.38 | 18.60 | 19.34 | 3,415,520 | +0.74(+4.00%) |
May 30, 2006 | 19.22 | 19.24 | 18.44 | 18.60 | 2,792,322 | -0.30(-1.60%) |
May 26, 2006 | 18.64 | 19.07 | 18.57 | 18.90 | 2,605,668 | +0.33(+1.77%) |
May 25, 2006 | 18.38 | 18.69 | 18.21 | 18.57 | 4,789,072 | +0.36(+1.95%) |
May 24, 2006 | 18.64 | 18.79 | 17.80 | 18.22 | 4,633,358 | -0.52(-2.78%) |
May 23, 2006 | 19.25 | 19.61 | 18.72 | 18.74 | 4,135,615 | -0.27(-1.42%) |
May 22, 2006 | 19.07 | 19.15 | 18.44 | 19.01 | 4,544,621 | -0.23(-1.19%) |
May 19, 2006 | 19.39 | 19.71 | 18.86 | 19.24 | 4,382,786 | -0.24(-1.25%) |
May 18, 2006 | 20.13 | 20.19 | 19.43 | 19.48 | 3,454,279 | -0.63(-3.13%) |
May 17, 2006 | 20.91 | 21.02 | 20.08 | 20.11 | 3,472,298 | -0.84(-4.00%) |
May 16, 2006 | 21.38 | 21.43 | 20.76 | 20.95 | 2,744,384 | -0.23(-1.10%) |
May 15, 2006 | 21.32 | 21.59 | 20.86 | 21.18 | 2,790,622 | -0.85(-3.85%) |
May 12, 2006 | 22.91 | 22.92 | 21.96 | 22.03 | 3,675,951 | -0.94(-4.11%) |
May 11, 2006 | 23.55 | 23.67 | 22.94 | 22.97 | 3,873,824 | -0.53(-2.25%) |
May 10, 2006 | 22.94 | 23.50 | 22.84 | 23.50 | 3,661,331 | +0.48(+2.08%) |
May 09, 2006 | 22.65 | 23.15 | 22.55 | 23.02 | 2,421,735 | +0.33(+1.47%) |
May 08, 2006 | 22.19 | 22.70 | 22.04 | 22.69 | 1,966,491 | +0.25(+1.10%) |
May 05, 2006 | 22.55 | 22.64 | 22.09 | 22.44 | 2,455,054 | -0.01(-0.03%) |
May 04, 2006 | 21.96 | 22.49 | 21.71 | 22.45 | 2,586,289 | +0.27(+1.21%) |
May 03, 2006 | 22.27 | 22.46 | 21.92 | 22.18 | 2,892,618 | -0.09(-0.40%) |
May 02, 2006 | 21.72 | 22.27 | 21.64 | 22.27 | 2,243,581 | +0.66(+3.05%) |
May 01, 2006 | 20.99 | 21.78 | 20.99 | 21.61 | 2,224,882 | +0.21(+1.00%) |
Apr 28, 2006 | 21.06 | 21.59 | 21.05 | 21.39 | 3,390,701 | +0.51(+2.47%) |
Apr 27, 2006 | 21.19 | 21.19 | 20.50 | 20.88 | 3,200,648 | -0.68(-3.16%) |
Apr 26, 2006 | 21.54 | 22.06 | 21.53 | 21.56 | 2,187,823 | +0.08(+0.36%) |
Apr 25, 2006 | 22.05 | 22.21 | 21.16 | 21.49 | 3,131,630 | -0.39(-1.79%) |
Apr 24, 2006 | 22.06 | 22.07 | 21.71 | 21.88 | 1,546,945 | -0.30(-1.34%) |
Apr 21, 2006 | 21.94 | 22.31 | 21.82 | 22.17 | 1,925,352 | +0.27(+1.24%) |
Apr 20, 2006 | 22.02 | 22.17 | 21.47 | 21.90 | 2,589,349 | -0.08(-0.37%) |
Apr 19, 2006 | 21.33 | 22.12 | 21.33 | 21.99 | 2,806,601 | +0.59(+2.74%) |
Apr 18, 2006 | 21.06 | 21.45 | 21.05 | 21.40 | 1,715,580 | +0.50(+2.38%) |
Apr 17, 2006 | 20.85 | 20.99 | 20.64 | 20.90 | 1,490,847 | +0.21(+1.01%) |
Apr 13, 2006 | 20.42 | 20.70 | 20.03 | 20.69 | 1,370,832 | +0.27(+1.32%) |
Apr 12, 2006 | 20.46 | 20.62 | 20.30 | 20.42 | 1,538,106 | -0.01(-0.04%) |
Apr 11, 2006 | 20.96 | 21.06 | 20.31 | 20.43 | 1,750,598 | -0.36(-1.75%) |
Apr 10, 2006 | 20.56 | 20.87 | 20.48 | 20.80 | 1,781,537 | +0.54(+2.66%) |
Apr 07, 2006 | 20.50 | 20.65 | 20.18 | 20.26 | 1,117,880 | -0.31(-1.53%) |
Apr 06, 2006 | 20.63 | 20.86 | 20.29 | 20.57 | 1,773,377 | +0.02(+0.10%) |
Apr 05, 2006 | 20.10 | 20.59 | 19.83 | 20.55 | 2,779,062 | +0.52(+2.61%) |
Apr 04, 2006 | 20.14 | 20.21 | 19.71 | 20.03 | 3,640,592 | -0.13(-0.66%) |
Apr 03, 2006 | 20.62 | 20.90 | 20.10 | 20.16 | 2,538,011 | -0.37(-1.82%) |
Mar 31, 2006 | 21.07 | 20.80 | 20.13 | 20.54 | 2,840,940 | -0.53(-2.51%) |
Mar 30, 2006 | 20.79 | 21.41 | 20.79 | 21.07 | 2,944,977 | +0.30(+1.46%) |
Mar 29, 2006 | 20.02 | 20.79 | 20.02 | 20.76 | 2,846,380 | +0.71(+3.54%) |
Mar 28, 2006 | 19.70 | 20.11 | 19.69 | 20.05 | 2,259,901 | +0.48(+2.45%) |
Mar 27, 2006 | 19.59 | 19.70 | 19.31 | 19.57 | 1,268,495 | -0.01(-0.08%) |
Mar 24, 2006 | 19.30 | 19.68 | 19.26 | 19.59 | 1,701,640 | +0.31(+1.62%) |
Mar 23, 2006 | 19.04 | 19.41 | 19.04 | 19.28 | 2,059,647 | +0.35(+1.86%) |
Mar 22, 2006 | 18.82 | 19.34 | 18.67 | 18.92 | 2,661,766 | +0.10(+0.53%) |
Mar 21, 2006 | 18.78 | 19.28 | 18.63 | 18.82 | 2,712,765 | -0.08(-0.44%) |
Mar 20, 2006 | 19.40 | 19.80 | 18.87 | 18.91 | 2,834,140 | -0.67(-3.43%) |
Mar 17, 2006 | 19.84 | 19.88 | 19.53 | 19.58 | 2,326,878 | -0.26(-1.33%) |
Mar 16, 2006 | 19.43 | 19.96 | 19.40 | 19.84 | 3,124,490 | +0.35(+1.81%) |
Mar 15, 2006 | 18.91 | 19.55 | 18.84 | 19.49 | 4,382,446 | +0.44(+2.28%) |
Mar 14, 2006 | 18.43 | 19.11 | 18.28 | 19.05 | 2,789,942 | +0.67(+3.66%) |
Mar 13, 2006 | 18.12 | 18.56 | 18.10 | 18.38 | 2,101,126 | +0.45(+2.51%) |
Mar 10, 2006 | 17.74 | 18.34 | 17.49 | 17.93 | 2,917,438 | +0.04(+0.20%) |
Mar 09, 2006 | 18.32 | 18.42 | 17.72 | 17.89 | 4,763,573 | -0.33(-1.79%) |
Mar 08, 2006 | 18.09 | 18.56 | 17.89 | 18.22 | 5,035,903 | -0.29(-1.59%) |
Mar 07, 2006 | 18.82 | 18.89 | 18.32 | 18.52 | 2,769,203 | -0.38(-2.01%) |
Mar 06, 2006 | 19.72 | 19.73 | 18.86 | 18.89 | 2,861,339 | -1.09(-5.46%) |
Mar 03, 2006 | 19.89 | 20.26 | 19.82 | 19.99 | 1,798,877 | +0.02(+0.12%) |
Mar 02, 2006 | 19.62 | 20.00 | 19.41 | 19.96 | 2,891,938 | +0.40(+2.03%) |
Mar 01, 2006 | 19.44 | 19.77 | 19.42 | 19.57 | 1,956,631 | +0.22(+1.14%) |
Feb 28, 2006 | 19.51 | 19.54 | 19.12 | 19.34 | 2,754,243 | -0.16(-0.84%) |
Feb 27, 2006 | 19.92 | 19.95 | 19.44 | 19.51 | 2,339,798 | -0.55(-2.76%) |
Feb 24, 2006 | 20.03 | 20.29 | 19.94 | 20.06 | 2,191,223 | +0.27(+1.38%) |
Feb 23, 2006 | 19.55 | 20.06 | 19.42 | 19.79 | 2,950,076 | +0.23(+1.17%) |
Feb 22, 2006 | 19.79 | 19.81 | 19.37 | 19.56 | 2,132,745 | -0.34(-1.73%) |
Feb 21, 2006 | 19.40 | 19.99 | 19.40 | 19.90 | 3,086,412 | +0.80(+4.20%) |
Feb 17, 2006 | 19.59 | 19.59 | 18.91 | 19.10 | 3,771,828 | -0.30(-1.53%) |
Feb 16, 2006 | 19.46 | 19.54 | 19.17 | 19.40 | 3,583,814 | +0.35(+1.85%) |
Feb 15, 2006 | 19.89 | 20.03 | 18.84 | 19.04 | 4,489,543 | -0.77(-3.87%) |
Feb 14, 2006 | 19.71 | 20.01 | 19.52 | 19.81 | 3,310,804 | -0.48(-2.38%) |
Feb 13, 2006 | 20.97 | 21.10 | 20.11 | 20.29 | 3,021,474 | -0.78(-3.70%) |
Feb 10, 2006 | 21.13 | 21.22 | 20.44 | 21.07 | 3,249,946 | -0.06(-0.28%) |
Feb 09, 2006 | 21.79 | 21.95 | 21.04 | 21.13 | 2,523,391 | -0.51(-2.36%) |
Feb 08, 2006 | 22.21 | 22.21 | 21.44 | 21.64 | 4,775,133 | -0.16(-0.73%) |
Feb 07, 2006 | 22.74 | 22.78 | 21.77 | 21.80 | 4,054,018 | -1.34(-5.81%) |
Feb 06, 2006 | 22.79 | 23.22 | 22.64 | 23.15 | 2,940,217 | +0.82(+3.66%) |
Feb 03, 2006 | 22.10 | 22.50 | 21.84 | 22.33 | 2,711,745 | +0.25(+1.12%) |
Feb 02, 2006 | 22.08 | 22.50 | 21.50 | 22.08 | 3,648,072 | -0.04(-0.17%) |
Feb 01, 2006 | 23.12 | 23.30 | 22.07 | 22.12 | 3,210,167 | -0.93(-4.02%) |
Jan 31, 2006 | 22.65 | 23.12 | 22.53 | 23.05 | 2,709,705 | +0.36(+1.61%) |
Jan 30, 2006 | 22.35 | 22.93 | 22.32 | 22.68 | 2,650,207 | +0.41(+1.82%) |
Jan 27, 2006 | 21.63 | 22.35 | 21.83 | 22.28 | 3,756,188 | +0.64(+2.98%) |
Jan 26, 2006 | 21.25 | 21.72 | 20.44 | 21.63 | 4,220,612 | +0.74(+3.55%) |
Jan 25, 2006 | 21.50 | 21.50 | 20.52 | 20.89 | 2,415,615 | -0.51(-2.39%) |
Jan 24, 2006 | 21.36 | 21.64 | 21.24 | 21.40 | 1,645,202 | -0.13(-0.60%) |
Jan 23, 2006 | 21.18 | 21.75 | 20.99 | 21.53 | 1,674,781 | +0.34(+1.58%) |
Jan 20, 2006 | 21.19 | 21.57 | 20.81 | 21.20 | 1,830,156 | +0.12(+0.57%) |
Jan 19, 2006 | 20.38 | 21.12 | 20.29 | 21.08 | 2,874,939 | +0.47(+2.30%) |
Jan 18, 2006 | 21.10 | 21.15 | 20.50 | 20.60 | 2,402,696 | -0.66(-3.09%) |
Jan 17, 2006 | 20.97 | 21.35 | 20.90 | 21.26 | 2,251,741 | +0.62(+2.99%) |
Jan 13, 2006 | 20.18 | 20.78 | 20.18 | 20.64 | 1,400,751 | +0.33(+1.62%) |
Jan 12, 2006 | 20.34 | 20.71 | 20.25 | 20.31 | 2,401,676 | +0.05(+0.23%) |
Jan 11, 2006 | 20.37 | 20.52 | 20.08 | 20.27 | 1,951,531 | -0.12(-0.58%) |
Jan 10, 2006 | 19.71 | 20.39 | 19.71 | 20.38 | 2,213,662 | +0.68(+3.43%) |
Jan 09, 2006 | 19.49 | 19.71 | 19.17 | 19.71 | 2,132,405 | +0.18(+0.90%) |
Jan 06, 2006 | 19.19 | 19.58 | 19.17 | 19.53 | 1,331,393 | +0.53(+2.79%) |
Jan 05, 2006 | 19.44 | 19.58 | 18.68 | 19.00 | 2,160,624 | -0.51(-2.64%) |
Jan 04, 2006 | 19.07 | 19.63 | 18.94 | 19.52 | 2,912,678 | +0.29(+1.53%) |
Jan 03, 2006 | 18.40 | 19.28 | 18.39 | 19.22 | 2,523,391 | +1.01(+5.56%) |
Dec 30, 2005 | 17.85 | 18.44 | 17.79 | 18.21 | 908,448 | +0.17(+0.95%) |
Dec 29, 2005 | 18.24 | 18.44 | 18.02 | 18.04 | 1,445,629 | -0.26(-1.40%) |
Dec 28, 2005 | 17.97 | 18.41 | 17.87 | 18.29 | 1,011,124 | +0.41(+2.29%) |
Dec 27, 2005 | 18.27 | 18.27 | 17.70 | 17.89 | 1,908,013 | -0.54(-2.95%) |
Dec 23, 2005 | 18.21 | 18.45 | 17.95 | 18.43 | 831,610 | +0.04(+0.19%) |
Dec 22, 2005 | 18.66 | 18.66 | 18.28 | 18.39 | 1,212,057 | -0.12(-0.64%) |
Dec 21, 2005 | 18.54 | 18.79 | 18.40 | 18.51 | 832,630 | +0.01(+0.03%) |
Dec 20, 2005 | 18.15 | 18.67 | 18.13 | 18.51 | 1,179,078 | +0.41(+2.26%) |
Dec 19, 2005 | 18.31 | 18.55 | 18.03 | 18.10 | 1,487,108 | -0.21(-1.12%) |
Dec 16, 2005 | 18.91 | 18.91 | 18.30 | 18.30 | 1,297,734 | -0.57(-3.04%) |
Dec 15, 2005 | 19.02 | 19.07 | 18.58 | 18.88 | 1,005,684 | -0.14(-0.76%) |
Dec 14, 2005 | 18.75 | 19.09 | 18.75 | 19.02 | 957,066 | +0.20(+1.08%) |
Dec 13, 2005 | 19.07 | 19.30 | 18.80 | 18.82 | 1,838,315 | -0.23(-1.19%) |
Dec 12, 2005 | 18.66 | 19.04 | 18.63 | 19.04 | 1,738,019 | +0.38(+2.05%) |
Dec 09, 2005 | 18.75 | 18.77 | 18.42 | 18.66 | 1,716,259 | -0.11(-0.60%) |
Dec 08, 2005 | 18.03 | 18.79 | 17.94 | 18.77 | 2,814,421 | +0.92(+5.14%) |
Dec 07, 2005 | 18.16 | 18.23 | 17.79 | 17.86 | 1,479,968 | -0.07(-0.38%) |
Dec 06, 2005 | 17.81 | 18.20 | 17.79 | 17.92 | 1,814,856 | +0.06(+0.35%) |
Dec 05, 2005 | 17.74 | 17.91 | 17.66 | 17.86 | 1,913,793 | +0.34(+1.96%) |
Dec 02, 2005 | 18.09 | 18.09 | 17.31 | 17.52 | 1,997,430 | -0.04(-0.25%) |
Dec 01, 2005 | 17.07 | 17.56 | 17.06 | 17.56 | 1,881,494 | +0.50(+2.91%) |
Nov 30, 2005 | 16.87 | 17.16 | 16.69 | 17.07 | 2,009,329 | +0.41(+2.47%) |
Nov 29, 2005 | 16.56 | 16.87 | 16.52 | 16.65 | 1,957,311 | +0.23(+1.41%) |
Nov 28, 2005 | 17.01 | 17.02 | 16.40 | 16.42 | 1,697,560 | -0.73(-4.27%) |
Nov 25, 2005 | 17.18 | 17.22 | 16.96 | 17.15 | 611,978 | -0.06(-0.36%) |
Nov 23, 2005 | 17.11 | 17.43 | 16.91 | 17.22 | 1,701,980 | +0.03(+0.19%) |
Nov 22, 2005 | 17.06 | 17.22 | 16.96 | 17.18 | 1,639,082 | +0.31(+1.83%) |
Nov 21, 2005 | 16.25 | 16.87 | 16.18 | 16.87 | 1,881,834 | +0.69(+4.29%) |
Nov 18, 2005 | 16.18 | 16.23 | 15.97 | 16.18 | 3,148,969 | -0.02(-0.11%) |
Nov 17, 2005 | 16.06 | 16.43 | 15.97 | 16.20 | 3,731,369 | +0.14(+0.84%) |
Nov 16, 2005 | 15.89 | 16.06 | 15.17 | 16.06 | 3,558,995 | +0.17(+1.09%) |
Nov 15, 2005 | 15.89 | 16.19 | 15.77 | 15.89 | 2,117,106 | -0.02(-0.13%) |
Nov 14, 2005 | 15.97 | 16.09 | 15.67 | 15.91 | 1,449,029 | +0.09(+0.56%) |
Nov 11, 2005 | 15.63 | 15.89 | 15.47 | 15.82 | 1,209,677 | +0.16(+1.03%) |
Nov 10, 2005 | 16.22 | 16.22 | 15.53 | 15.66 | 2,099,426 | -0.61(-3.74%) |
Nov 09, 2005 | 16.32 | 16.89 | 16.07 | 16.27 | 2,589,349 | -0.01(-0.09%) |
Nov 08, 2005 | 16.12 | 16.50 | 15.95 | 16.28 | 1,656,422 | +0.13(+0.80%) |
Nov 07, 2005 | 16.29 | 16.32 | 15.82 | 16.15 | 2,176,603 | -0.14(-0.85%) |
Nov 04, 2005 | 16.95 | 16.97 | 16.22 | 16.29 | 2,128,665 | -0.66(-3.90%) |
Nov 03, 2005 | 17.04 | 17.18 | 16.76 | 16.95 | 1,968,871 | +0.04(+0.26%) |
Nov 02, 2005 | 16.44 | 16.95 | 16.41 | 16.91 | 1,545,585 | +0.33(+2.00%) |
Nov 01, 2005 | 16.16 | 16.58 | 16.16 | 16.58 | 1,669,681 | +0.28(+1.73%) |
Oct 31, 2005 | 16.25 | 16.54 | 15.95 | 16.29 | 2,213,322 | +0.27(+1.71%) |
Oct 28, 2005 | 15.60 | 16.09 | 15.35 | 16.02 | 2,826,661 | +0.53(+3.42%) |
Oct 27, 2005 | 15.93 | 16.12 | 15.45 | 15.49 | 1,992,330 | -0.42(-2.64%) |
Oct 26, 2005 | 15.96 | 16.54 | 15.68 | 15.91 | 1,870,614 | -0.12(-0.77%) |
Oct 25, 2005 | 15.60 | 16.18 | 15.59 | 16.04 | 2,244,941 | +0.62(+4.05%) |
Oct 24, 2005 | 14.84 | 15.46 | 14.77 | 15.41 | 1,617,663 | +0.57(+3.82%) |
Oct 21, 2005 | 14.60 | 15.21 | 14.49 | 14.84 | 1,951,871 | +0.17(+1.16%) |
Oct 20, 2005 | 15.02 | 15.25 | 14.43 | 14.67 | 2,169,464 | -0.46(-3.01%) |
Oct 19, 2005 | 14.91 | 15.16 | 14.44 | 15.13 | 2,541,751 | +0.16(+1.08%) |
Oct 18, 2005 | 15.49 | 15.78 | 14.94 | 14.97 | 2,756,963 | -0.61(-3.91%) |
Oct 17, 2005 | 15.44 | 15.70 | 15.44 | 15.58 | 1,880,134 | +0.37(+2.42%) |
Oct 14, 2005 | 14.94 | 15.23 | 14.67 | 15.21 | 2,451,314 | +0.21(+1.43%) |
Oct 13, 2005 | 15.32 | 15.36 | 14.63 | 14.99 | 2,949,736 | -0.42(-2.71%) |
Oct 12, 2005 | 15.50 | 15.58 | 15.04 | 15.41 | 2,806,261 | -0.06(-0.38%) |
Oct 11, 2005 | 15.60 | 15.65 | 15.47 | 15.47 | 2,638,647 | +0.12(+0.80%) |
Oct 10, 2005 | 15.78 | 15.87 | 15.29 | 15.35 | 1,841,715 | -0.43(-2.72%) |
Oct 07, 2005 | 15.57 | 15.87 | 15.40 | 15.78 | 2,223,522 | +0.30(+1.92%) |
Oct 06, 2005 | 15.96 | 16.03 | 15.29 | 15.48 | 3,416,880 | -0.74(-4.57%) |
Oct 05, 2005 | 17.15 | 17.25 | 16.22 | 16.22 | 3,109,871 | -0.92(-5.35%) |
Oct 04, 2005 | 17.69 | 17.74 | 17.14 | 17.14 | 1,645,882 | -0.72(-4.02%) |