Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.04 | 15.35 | 14.78 | 15.07 | 842,550 | -0.10(-0.66%) |
Sep 28, 2006 | 15.27 | 15.46 | 15.12 | 15.17 | 1,012,202 | -0.02(-0.10%) |
Sep 27, 2006 | 14.95 | 15.27 | 14.81 | 15.19 | 2,093,723 | +0.46(+3.14%) |
Sep 26, 2006 | 14.31 | 14.89 | 14.29 | 14.73 | 1,200,565 | +0.40(+2.80%) |
Sep 25, 2006 | 14.51 | 14.57 | 13.94 | 14.33 | 2,198,217 | -0.18(-1.22%) |
Sep 22, 2006 | 14.64 | 14.80 | 14.40 | 14.50 | 1,779,003 | +0.25(+1.79%) |
Sep 21, 2006 | 14.23 | 14.61 | 14.01 | 14.25 | 1,321,064 | -0.05(-0.32%) |
Sep 20, 2006 | 14.40 | 14.49 | 14.01 | 14.30 | 1,434,117 | +0.09(+0.65%) |
Sep 19, 2006 | 15.04 | 15.04 | 14.08 | 14.20 | 2,581,824 | -0.86(-5.69%) |
Sep 18, 2006 | 14.99 | 15.25 | 14.75 | 15.06 | 1,257,080 | +0.16(+1.09%) |
Sep 15, 2006 | 14.93 | 15.13 | 14.50 | 14.90 | 2,032,389 | +0.00(+0.00%) |
Sep 14, 2006 | 16.01 | 16.12 | 14.83 | 14.90 | 1,962,600 | -0.96(-6.08%) |
Sep 13, 2006 | 15.88 | 16.19 | 15.66 | 15.86 | 1,184,544 | +0.15(+0.98%) |
Sep 12, 2006 | 15.65 | 15.93 | 15.35 | 15.71 | 2,117,023 | +0.02(+0.10%) |
Sep 11, 2006 | 16.16 | 16.33 | 15.62 | 15.69 | 2,947,392 | -1.23(-7.29%) |
Sep 08, 2006 | 17.16 | 17.26 | 16.83 | 16.93 | 2,065,812 | -0.46(-2.62%) |
Sep 07, 2006 | 17.62 | 17.82 | 17.37 | 17.38 | 1,752,262 | -0.68(-3.76%) |
Sep 06, 2006 | 17.74 | 18.28 | 17.71 | 18.06 | 1,904,316 | +0.07(+0.39%) |
Sep 05, 2006 | 17.98 | 18.20 | 17.79 | 17.99 | 2,317,050 | +0.22(+1.26%) |
Sep 01, 2006 | 17.51 | 17.89 | 17.08 | 17.77 | 1,686,756 | +0.29(+1.63%) |
Aug 31, 2006 | 16.66 | 17.59 | 16.59 | 17.48 | 2,646,113 | +1.06(+6.48%) |
Aug 30, 2006 | 16.83 | 16.84 | 16.39 | 16.42 | 1,157,374 | +0.01(+0.05%) |
Aug 29, 2006 | 16.18 | 16.49 | 15.71 | 16.41 | 1,091,525 | +0.31(+1.92%) |
Aug 28, 2006 | 16.64 | 16.67 | 16.05 | 16.10 | 664,840 | -0.49(-2.98%) |
Aug 25, 2006 | 16.50 | 16.78 | 16.38 | 16.59 | 481,815 | +0.12(+0.70%) |
Aug 24, 2006 | 16.82 | 17.01 | 16.29 | 16.48 | 1,200,298 | -0.32(-1.93%) |
Aug 23, 2006 | 17.09 | 17.12 | 16.66 | 16.80 | 1,268,391 | +0.05(+0.32%) |
Aug 22, 2006 | 16.36 | 16.75 | 16.31 | 16.75 | 1,114,173 | +0.07(+0.42%) |
Aug 21, 2006 | 15.90 | 16.71 | 15.90 | 16.68 | 1,952,881 | +1.08(+6.92%) |
Aug 18, 2006 | 15.98 | 16.20 | 15.54 | 15.60 | 1,976,737 | -0.42(-2.60%) |
Aug 17, 2006 | 16.22 | 16.29 | 15.75 | 16.02 | 969,548 | -0.29(-1.75%) |
Aug 16, 2006 | 16.25 | 16.46 | 16.16 | 16.30 | 962,166 | +0.25(+1.59%) |
Aug 15, 2006 | 15.74 | 16.06 | 15.62 | 16.05 | 1,028,599 | +0.29(+1.86%) |
Aug 14, 2006 | 16.15 | 16.19 | 15.68 | 15.75 | 824,693 | -0.27(-1.69%) |
Aug 11, 2006 | 16.32 | 16.47 | 15.75 | 16.02 | 1,256,358 | -0.20(-1.24%) |
Aug 10, 2006 | 16.48 | 16.62 | 16.05 | 16.22 | 1,421,944 | -0.47(-2.82%) |
Aug 09, 2006 | 16.29 | 16.86 | 16.23 | 16.69 | 1,815,330 | +0.53(+3.29%) |
Aug 08, 2006 | 16.21 | 16.39 | 15.97 | 16.16 | 1,689,571 | -0.13(-0.80%) |
Aug 07, 2006 | 15.81 | 16.35 | 15.78 | 16.29 | 1,807,682 | +0.58(+3.68%) |
Aug 04, 2006 | 15.79 | 16.07 | 15.61 | 15.71 | 2,065,407 | +0.23(+1.49%) |
Aug 03, 2006 | 15.92 | 16.08 | 15.24 | 15.48 | 2,585,374 | -0.32(-2.05%) |
Aug 02, 2006 | 15.08 | 15.91 | 15.08 | 15.81 | 3,578,991 | +0.88(+5.89%) |
Aug 01, 2006 | 14.58 | 14.93 | 14.34 | 14.93 | 1,707,446 | +0.30(+2.06%) |
Jul 31, 2006 | 14.33 | 14.68 | 14.16 | 14.63 | 1,304,976 | +0.32(+2.21%) |
Jul 28, 2006 | 13.90 | 14.38 | 13.78 | 14.31 | 1,413,294 | +0.52(+3.75%) |
Jul 27, 2006 | 14.15 | 14.16 | 13.72 | 13.79 | 2,233,015 | +0.08(+0.56%) |
Jul 26, 2006 | 13.39 | 13.77 | 13.06 | 13.72 | 1,160,399 | +0.35(+2.66%) |
Jul 25, 2006 | 12.96 | 13.45 | 12.74 | 13.36 | 1,716,248 | +0.54(+4.21%) |
Jul 24, 2006 | 12.55 | 12.93 | 12.24 | 12.82 | 1,563,368 | +0.26(+2.09%) |
Jul 21, 2006 | 12.78 | 12.91 | 12.33 | 12.56 | 1,592,251 | -0.17(-1.33%) |
Jul 20, 2006 | 13.32 | 13.32 | 12.71 | 12.73 | 1,346,759 | -0.59(-4.40%) |
Jul 19, 2006 | 13.11 | 13.50 | 13.01 | 13.32 | 1,788,877 | +0.22(+1.65%) |
Jul 18, 2006 | 13.39 | 13.53 | 12.75 | 13.10 | 1,372,562 | -0.19(-1.45%) |
Jul 17, 2006 | 13.65 | 13.76 | 13.27 | 13.29 | 1,049,827 | -0.59(-4.28%) |
Jul 14, 2006 | 13.97 | 14.16 | 13.75 | 13.89 | 1,147,576 | +0.06(+0.45%) |
Jul 13, 2006 | 14.30 | 14.31 | 13.69 | 13.82 | 1,502,615 | -0.33(-2.34%) |
Jul 12, 2006 | 14.17 | 14.69 | 14.09 | 14.16 | 1,905,034 | +0.02(+0.11%) |
Jul 11, 2006 | 13.82 | 14.16 | 13.70 | 14.14 | 1,458,976 | +0.39(+2.86%) |
Jul 10, 2006 | 13.82 | 14.03 | 13.64 | 13.75 | 843,244 | -0.10(-0.72%) |
Jul 07, 2006 | 14.13 | 14.30 | 13.82 | 13.85 | 887,994 | -0.36(-2.55%) |
Jul 06, 2006 | 14.12 | 14.36 | 13.96 | 14.21 | 963,339 | +0.03(+0.22%) |
Jul 05, 2006 | 14.28 | 14.34 | 13.85 | 14.18 | 1,466,037 | -0.08(-0.60%) |
Jul 03, 2006 | 14.15 | 14.39 | 14.03 | 14.26 | 1,013,989 | +0.39(+2.78%) |
Jun 30, 2006 | 13.77 | 14.01 | 13.57 | 13.88 | 1,965,254 | +0.46(+3.39%) |
Jun 29, 2006 | 13.10 | 13.49 | 12.84 | 13.42 | 1,674,487 | +0.76(+6.03%) |
Jun 28, 2006 | 12.88 | 12.88 | 12.59 | 12.66 | 929,870 | -0.05(-0.42%) |
Jun 27, 2006 | 13.27 | 13.34 | 12.71 | 12.71 | 1,203,218 | -0.40(-3.06%) |
Jun 26, 2006 | 13.14 | 13.25 | 12.84 | 13.11 | 1,186,581 | +0.02(+0.18%) |
Jun 23, 2006 | 12.72 | 13.21 | 12.57 | 13.09 | 1,535,524 | +0.19(+1.50%) |
Jun 22, 2006 | 13.14 | 13.19 | 12.74 | 12.90 | 1,368,708 | -0.24(-1.82%) |
Jun 21, 2006 | 12.74 | 13.30 | 12.59 | 13.14 | 1,784,953 | +0.49(+3.84%) |
Jun 20, 2006 | 12.50 | 12.95 | 12.48 | 12.65 | 1,670,109 | +0.19(+1.48%) |
Jun 19, 2006 | 12.81 | 12.84 | 12.35 | 12.47 | 1,242,691 | -0.40(-3.12%) |
Jun 16, 2006 | 12.81 | 13.07 | 12.74 | 12.87 | 1,855,217 | -0.14(-1.07%) |
Jun 15, 2006 | 12.79 | 13.01 | 12.62 | 13.01 | 2,708,699 | +0.68(+5.51%) |
Jun 14, 2006 | 12.24 | 12.57 | 11.95 | 12.33 | 2,599,546 | +0.22(+1.78%) |
Jun 13, 2006 | 12.23 | 12.59 | 11.96 | 12.11 | 4,072,768 | -0.66(-5.14%) |
Jun 12, 2006 | 13.49 | 13.65 | 12.76 | 12.77 | 1,888,632 | -0.66(-4.94%) |
Jun 09, 2006 | 13.72 | 13.76 | 13.09 | 13.43 | 2,725,680 | -0.05(-0.40%) |
Jun 08, 2006 | 13.55 | 13.58 | 12.64 | 13.49 | 4,894,906 | -0.27(-1.95%) |
Jun 07, 2006 | 13.90 | 14.40 | 13.64 | 13.75 | 2,449,708 | -0.23(-1.67%) |
Jun 06, 2006 | 14.54 | 14.63 | 13.89 | 13.99 | 2,603,208 | -0.69(-4.73%) |
Jun 05, 2006 | 14.85 | 15.37 | 14.63 | 14.68 | 3,282,704 | +0.19(+1.33%) |
Jun 02, 2006 | 14.77 | 14.95 | 14.39 | 14.49 | 1,723,180 | -0.17(-1.16%) |
Jun 01, 2006 | 14.31 | 14.77 | 14.25 | 14.66 | 2,650,330 | -0.19(-1.25%) |
May 31, 2006 | 14.54 | 15.00 | 14.28 | 14.84 | 2,848,562 | +0.37(+2.56%) |
May 30, 2006 | 14.73 | 15.04 | 14.46 | 14.47 | 2,246,670 | -0.04(-0.27%) |
May 26, 2006 | 14.63 | 14.66 | 14.14 | 14.51 | 1,179,964 | +0.08(+0.53%) |
May 25, 2006 | 14.16 | 14.62 | 14.12 | 14.43 | 1,784,193 | +0.42(+2.97%) |
May 24, 2006 | 14.09 | 14.54 | 13.72 | 14.02 | 2,751,340 | -0.35(-2.47%) |
May 23, 2006 | 14.87 | 15.14 | 14.28 | 14.37 | 2,408,071 | -0.14(-0.96%) |
May 22, 2006 | 14.37 | 14.58 | 13.93 | 14.51 | 2,536,394 | -0.05(-0.37%) |
May 19, 2006 | 14.51 | 14.73 | 13.96 | 14.57 | 4,247,230 | -0.02(-0.11%) |
May 18, 2006 | 15.04 | 15.24 | 14.37 | 14.58 | 2,773,162 | -0.36(-2.43%) |
May 17, 2006 | 15.23 | 15.78 | 14.73 | 14.94 | 3,278,030 | -0.32(-2.12%) |
May 16, 2006 | 15.85 | 16.16 | 14.92 | 15.27 | 3,449,896 | -0.25(-1.59%) |
May 15, 2006 | 15.39 | 15.61 | 14.92 | 15.51 | 4,911,570 | -0.46(-2.85%) |
May 12, 2006 | 16.76 | 16.86 | 15.59 | 15.97 | 3,158,414 | -0.77(-4.61%) |
May 11, 2006 | 17.67 | 17.68 | 16.64 | 16.74 | 2,933,712 | -0.35(-2.03%) |
May 10, 2006 | 17.40 | 17.79 | 16.89 | 17.09 | 3,261,160 | -0.70(-3.95%) |
May 09, 2006 | 17.05 | 17.93 | 17.00 | 17.79 | 2,695,372 | +0.93(+5.49%) |
May 08, 2006 | 16.79 | 16.97 | 16.48 | 16.86 | 2,363,937 | -0.29(-1.66%) |
May 05, 2006 | 17.48 | 17.60 | 16.86 | 17.15 | 2,660,663 | -0.25(-1.42%) |
May 04, 2006 | 17.34 | 17.92 | 17.28 | 17.40 | 2,950,525 | -0.33(-1.87%) |
May 03, 2006 | 18.61 | 18.77 | 17.28 | 17.73 | 5,361,192 | -0.92(-4.92%) |
May 02, 2006 | 18.84 | 18.89 | 17.21 | 18.65 | 7,302,416 | -0.12(-0.62%) |
May 01, 2006 | 19.47 | 19.58 | 18.69 | 18.76 | 1,996,010 | -0.37(-1.94%) |
Apr 28, 2006 | 18.51 | 19.28 | 18.20 | 19.13 | 2,722,759 | +0.94(+5.17%) |
Apr 27, 2006 | 18.32 | 19.29 | 17.10 | 18.19 | 4,618,331 | -0.66(-3.48%) |
Apr 26, 2006 | 18.58 | 19.13 | 18.58 | 18.85 | 1,836,633 | +0.41(+2.22%) |
Apr 25, 2006 | 18.79 | 18.86 | 18.34 | 18.44 | 2,722,368 | +0.05(+0.29%) |
Apr 24, 2006 | 18.82 | 18.95 | 18.32 | 18.38 | 2,762,642 | -0.75(-3.91%) |
Apr 21, 2006 | 18.89 | 19.34 | 18.68 | 19.13 | 3,251,133 | +0.84(+4.60%) |
Apr 20, 2006 | 20.03 | 20.10 | 18.25 | 18.29 | 7,440,621 | -2.11(-10.36%) |
Apr 19, 2006 | 20.15 | 20.41 | 19.61 | 20.41 | 3,382,748 | +0.39(+1.93%) |
Apr 18, 2006 | 20.00 | 20.37 | 19.90 | 20.02 | 2,426,823 | +0.02(+0.08%) |
Apr 17, 2006 | 19.83 | 20.20 | 19.81 | 20.00 | 2,797,795 | +0.47(+2.41%) |
Apr 13, 2006 | 19.17 | 19.60 | 19.07 | 19.53 | 2,189,015 | +0.30(+1.56%) |
Apr 12, 2006 | 18.42 | 19.60 | 18.67 | 19.23 | 6,494,872 | +0.81(+4.40%) |
Apr 11, 2006 | 18.73 | 18.98 | 18.37 | 18.42 | 2,802,562 | -0.14(-0.75%) |
Apr 10, 2006 | 19.47 | 19.67 | 18.46 | 18.56 | 3,174,318 | -0.45(-2.35%) |
Apr 07, 2006 | 19.22 | 19.32 | 18.62 | 19.01 | 2,665,067 | -0.33(-1.72%) |
Apr 06, 2006 | 19.88 | 19.89 | 18.84 | 19.34 | 3,697,783 | -0.42(-2.15%) |
Apr 05, 2006 | 19.90 | 19.98 | 19.60 | 19.76 | 1,945,474 | +0.01(+0.04%) |
Apr 04, 2006 | 19.67 | 19.89 | 19.22 | 19.76 | 2,092,436 | +0.47(+2.44%) |
Apr 03, 2006 | 20.04 | 20.06 | 19.14 | 19.29 | 2,416,668 | -0.31(-1.57%) |
Mar 31, 2006 | 20.17 | 20.21 | 19.38 | 19.60 | 2,992,716 | -0.73(-3.57%) |
Mar 30, 2006 | 20.96 | 21.35 | 20.14 | 20.32 | 3,976,298 | -0.08(-0.42%) |
Mar 29, 2006 | 19.96 | 20.71 | 19.68 | 20.41 | 2,647,621 | +0.62(+3.16%) |
Mar 28, 2006 | 20.44 | 20.51 | 19.65 | 19.78 | 2,452,828 | -0.57(-2.81%) |
Mar 27, 2006 | 20.07 | 21.05 | 20.02 | 20.35 | 4,438,013 | +0.60(+3.05%) |
Mar 24, 2006 | 19.25 | 19.98 | 19.14 | 19.75 | 3,382,205 | +0.67(+3.52%) |
Mar 23, 2006 | 18.45 | 19.10 | 18.38 | 19.08 | 2,097,322 | +0.61(+3.30%) |
Mar 22, 2006 | 18.40 | 18.96 | 18.29 | 18.47 | 1,792,704 | +0.16(+0.86%) |
Mar 21, 2006 | 17.75 | 19.06 | 17.67 | 18.31 | 3,539,560 | +0.20(+1.09%) |
Mar 20, 2006 | 18.21 | 18.72 | 18.08 | 18.11 | 908,359 | -0.35(-1.88%) |
Mar 17, 2006 | 18.38 | 18.75 | 18.24 | 18.46 | 1,088,459 | +0.17(+0.91%) |
Mar 16, 2006 | 18.29 | 18.65 | 17.98 | 18.30 | 1,506,384 | -0.01(-0.06%) |
Mar 15, 2006 | 18.48 | 18.59 | 17.98 | 18.31 | 2,387,738 | +0.46(+2.55%) |
Mar 14, 2006 | 17.60 | 18.13 | 17.48 | 17.85 | 1,021,749 | +0.21(+1.18%) |
Mar 13, 2006 | 17.93 | 18.05 | 17.40 | 17.64 | 1,133,317 | -0.02(-0.13%) |
Mar 10, 2006 | 16.93 | 17.81 | 16.65 | 17.67 | 1,734,319 | +0.51(+2.97%) |
Mar 09, 2006 | 17.45 | 17.86 | 17.09 | 17.16 | 1,742,312 | -0.09(-0.54%) |
Mar 08, 2006 | 17.75 | 17.94 | 17.00 | 17.25 | 3,050,417 | -1.10(-6.01%) |
Mar 07, 2006 | 18.57 | 18.57 | 17.63 | 18.35 | 1,937,211 | -0.12(-0.67%) |
Mar 06, 2006 | 19.36 | 19.47 | 18.18 | 18.48 | 2,830,902 | -0.80(-4.16%) |
Mar 03, 2006 | 19.11 | 19.73 | 18.87 | 19.28 | 3,043,422 | +0.04(+0.20%) |
Mar 02, 2006 | 17.54 | 19.26 | 17.45 | 19.24 | 3,681,809 | +1.92(+11.09%) |
Mar 01, 2006 | 17.23 | 17.80 | 17.13 | 17.32 | 1,305,138 | +0.23(+1.35%) |
Feb 28, 2006 | 17.46 | 17.74 | 16.86 | 17.09 | 1,464,197 | -0.37(-2.12%) |
Feb 27, 2006 | 17.69 | 17.97 | 17.29 | 17.46 | 1,338,214 | -0.59(-3.25%) |
Feb 24, 2006 | 18.20 | 18.21 | 17.76 | 18.04 | 1,295,219 | +0.35(+1.96%) |
Feb 23, 2006 | 18.19 | 18.28 | 17.55 | 17.70 | 1,365,632 | -0.60(-3.29%) |
Feb 22, 2006 | 18.13 | 18.63 | 18.01 | 18.30 | 1,825,205 | -0.23(-1.25%) |
Feb 21, 2006 | 17.94 | 18.57 | 17.71 | 18.53 | 2,453,309 | +0.92(+5.21%) |
Feb 17, 2006 | 17.51 | 18.01 | 17.28 | 17.61 | 1,665,933 | +0.38(+2.19%) |
Feb 16, 2006 | 16.66 | 17.52 | 16.53 | 17.23 | 1,906,255 | +0.54(+3.23%) |
Feb 15, 2006 | 17.04 | 17.29 | 16.52 | 16.69 | 1,816,507 | -0.39(-2.26%) |
Feb 14, 2006 | 16.69 | 17.27 | 16.43 | 17.08 | 1,950,287 | +0.47(+2.83%) |
Feb 13, 2006 | 17.00 | 17.28 | 16.43 | 16.61 | 2,356,695 | -0.74(-4.27%) |
Feb 10, 2006 | 17.70 | 17.74 | 16.77 | 17.35 | 2,013,028 | -0.35(-2.00%) |
Feb 09, 2006 | 18.21 | 18.30 | 17.70 | 17.70 | 1,737,094 | +0.12(+0.66%) |
Feb 08, 2006 | 17.60 | 17.94 | 17.06 | 17.59 | 2,488,182 | -0.05(-0.26%) |
Feb 07, 2006 | 18.71 | 18.71 | 17.51 | 17.64 | 3,119,773 | -1.58(-8.23%) |
Feb 06, 2006 | 18.71 | 19.40 | 18.67 | 19.22 | 1,911,836 | +0.68(+3.66%) |
Feb 03, 2006 | 19.20 | 19.33 | 18.34 | 18.54 | 2,603,564 | -0.83(-4.26%) |
Feb 02, 2006 | 18.77 | 19.66 | 18.61 | 19.36 | 4,407,356 | +0.85(+4.58%) |
Feb 01, 2006 | 18.63 | 18.70 | 17.99 | 18.52 | 3,162,326 | -0.15(-0.79%) |
Jan 31, 2006 | 18.51 | 18.93 | 18.28 | 18.66 | 7,461,268 | +1.23(+7.08%) |
Jan 30, 2006 | 17.22 | 17.57 | 17.02 | 17.43 | 1,998,935 | +0.34(+1.99%) |
Jan 27, 2006 | 17.13 | 17.70 | 17.00 | 17.09 | 4,330,920 | +0.23(+1.37%) |
Jan 26, 2006 | 15.77 | 16.90 | 15.51 | 16.86 | 4,632,300 | +1.45(+9.41%) |
Jan 25, 2006 | 15.00 | 15.51 | 14.95 | 15.41 | 3,378,666 | +0.95(+6.56%) |
Jan 24, 2006 | 14.52 | 14.75 | 14.21 | 14.46 | 2,194,579 | -0.27(-1.83%) |
Jan 23, 2006 | 15.52 | 14.87 | 14.42 | 14.73 | 1,423,434 | -0.04(-0.26%) |
Jan 20, 2006 | 15.41 | 15.48 | 14.71 | 14.77 | 1,788,565 | -0.34(-2.25%) |
Jan 19, 2006 | 14.96 | 15.28 | 14.94 | 15.11 | 1,256,642 | +0.40(+2.73%) |
Jan 18, 2006 | 15.15 | 15.28 | 14.59 | 14.70 | 1,783,987 | -0.75(-4.85%) |
Jan 17, 2006 | 15.31 | 15.66 | 15.20 | 15.45 | 1,850,145 | +0.12(+0.75%) |
Jan 13, 2006 | 15.09 | 15.61 | 15.06 | 15.34 | 2,019,798 | +0.18(+1.17%) |
Jan 12, 2006 | 15.08 | 15.28 | 14.99 | 15.16 | 939,646 | -0.11(-0.71%) |
Jan 11, 2006 | 15.15 | 15.57 | 15.15 | 15.27 | 897,635 | +0.05(+0.30%) |
Jan 10, 2006 | 15.24 | 15.51 | 14.99 | 15.22 | 1,434,211 | -0.17(-1.10%) |
Jan 09, 2006 | 15.37 | 15.78 | 15.27 | 15.39 | 1,932,845 | -0.07(-0.45%) |
Jan 06, 2006 | 15.08 | 15.66 | 15.08 | 15.46 | 1,748,121 | +0.52(+3.46%) |
Jan 05, 2006 | 14.90 | 15.14 | 14.72 | 14.94 | 1,160,705 | -0.41(-2.66%) |
Jan 04, 2006 | 15.26 | 15.42 | 15.08 | 15.35 | 1,225,458 | -0.04(-0.25%) |
Jan 03, 2006 | 14.79 | 15.48 | 14.53 | 15.39 | 2,031,002 | +0.86(+5.95%) |
Dec 30, 2005 | 14.74 | 14.80 | 14.46 | 14.53 | 670,894 | -0.22(-1.52%) |
Dec 29, 2005 | 14.78 | 14.86 | 14.44 | 14.75 | 735,031 | +0.02(+0.16%) |
Dec 28, 2005 | 14.64 | 14.76 | 14.44 | 14.73 | 871,723 | +0.31(+2.14%) |
Dec 27, 2005 | 14.50 | 14.83 | 14.39 | 14.42 | 943,794 | +0.07(+0.48%) |
Dec 23, 2005 | 14.57 | 14.79 | 14.35 | 14.35 | 1,064,134 | -0.34(-2.31%) |
Dec 22, 2005 | 14.12 | 14.69 | 14.12 | 14.69 | 2,295,315 | +0.62(+4.39%) |
Dec 21, 2005 | 13.55 | 14.12 | 13.49 | 14.07 | 1,495,491 | +0.49(+3.64%) |
Dec 20, 2005 | 13.90 | 14.04 | 13.49 | 13.58 | 1,734,675 | -0.34(-2.44%) |
Dec 19, 2005 | 14.30 | 14.52 | 13.89 | 13.92 | 1,306,999 | -0.28(-1.96%) |
Dec 16, 2005 | 14.23 | 14.42 | 14.08 | 14.19 | 972,890 | +0.07(+0.49%) |
Dec 15, 2005 | 14.23 | 14.35 | 13.99 | 14.13 | 1,863,116 | +0.12(+0.88%) |
Dec 14, 2005 | 14.31 | 14.54 | 13.92 | 14.00 | 2,169,551 | -0.41(-2.84%) |
Dec 13, 2005 | 14.57 | 14.81 | 14.27 | 14.41 | 2,530,643 | -0.24(-1.63%) |
Dec 12, 2005 | 15.51 | 16.01 | 14.62 | 14.65 | 3,782,187 | -0.58(-3.80%) |
Dec 09, 2005 | 15.59 | 15.93 | 15.14 | 15.23 | 1,829,213 | -0.33(-2.13%) |
Dec 08, 2005 | 15.75 | 15.92 | 15.44 | 15.56 | 1,396,619 | -0.14(-0.88%) |
Dec 07, 2005 | 15.62 | 15.85 | 15.29 | 15.70 | 2,033,020 | +0.39(+2.52%) |
Dec 06, 2005 | 14.88 | 15.43 | 14.76 | 15.31 | 2,559,431 | +0.39(+2.58%) |
Dec 05, 2005 | 15.21 | 15.23 | 14.82 | 14.93 | 1,429,235 | +0.02(+0.10%) |
Dec 02, 2005 | 15.31 | 15.34 | 14.70 | 14.91 | 1,579,602 | -0.41(-2.67%) |
Dec 01, 2005 | 14.74 | 15.37 | 14.68 | 15.32 | 1,672,027 | +0.67(+4.58%) |
Nov 30, 2005 | 14.89 | 14.97 | 14.57 | 14.65 | 1,433,437 | -0.46(-3.06%) |
Nov 29, 2005 | 15.17 | 15.27 | 14.94 | 15.11 | 1,312,223 | -0.15(-0.96%) |
Nov 28, 2005 | 15.00 | 15.41 | 14.77 | 15.26 | 2,030,407 | +0.38(+2.54%) |
Nov 25, 2005 | 14.77 | 15.04 | 14.61 | 14.88 | 491,592 | +0.37(+2.55%) |
Nov 23, 2005 | 14.60 | 14.65 | 14.32 | 14.51 | 1,063,598 | -0.17(-1.16%) |
Nov 22, 2005 | 15.02 | 15.04 | 14.35 | 14.68 | 1,516,384 | -0.15(-0.99%) |
Nov 21, 2005 | 14.38 | 14.87 | 14.25 | 14.83 | 2,212,105 | +0.83(+5.95%) |
Nov 18, 2005 | 13.87 | 14.04 | 13.59 | 13.99 | 1,237,867 | +0.19(+1.40%) |
Nov 17, 2005 | 13.86 | 14.03 | 13.73 | 13.80 | 1,165,102 | +0.06(+0.45%) |
Nov 16, 2005 | 13.08 | 13.76 | 13.08 | 13.74 | 1,400,687 | +0.86(+6.65%) |
Nov 15, 2005 | 12.99 | 13.19 | 12.81 | 12.88 | 582,931 | -0.08(-0.59%) |
Nov 14, 2005 | 13.17 | 13.26 | 12.89 | 12.96 | 567,790 | -0.25(-1.87%) |
Nov 11, 2005 | 12.93 | 13.22 | 12.71 | 13.21 | 484,896 | +0.44(+3.44%) |
Nov 10, 2005 | 12.98 | 13.27 | 12.66 | 12.77 | 828,601 | -0.15(-1.13%) |
Nov 09, 2005 | 12.42 | 12.96 | 12.39 | 12.91 | 1,041,514 | +0.60(+4.89%) |
Nov 08, 2005 | 12.27 | 12.55 | 12.20 | 12.31 | 896,513 | +0.15(+1.27%) |
Nov 07, 2005 | 12.47 | 12.53 | 12.14 | 12.16 | 1,040,875 | -0.39(-3.14%) |
Nov 04, 2005 | 12.78 | 12.84 | 12.41 | 12.55 | 855,980 | -0.09(-0.73%) |
Nov 03, 2005 | 12.80 | 13.08 | 12.57 | 12.64 | 812,708 | -0.12(-0.96%) |
Nov 02, 2005 | 12.64 | 12.80 | 12.36 | 12.77 | 693,693 | +0.47(+3.82%) |
Nov 01, 2005 | 12.11 | 12.46 | 12.04 | 12.30 | 558,950 | +0.04(+0.31%) |
Oct 31, 2005 | 12.41 | 12.57 | 12.05 | 12.26 | 761,548 | -0.09(-0.75%) |
Oct 28, 2005 | 12.14 | 12.45 | 12.11 | 12.35 | 513,841 | +0.11(+0.88%) |
Oct 27, 2005 | 12.62 | 12.85 | 12.18 | 12.24 | 909,660 | -0.18(-1.43%) |
Oct 26, 2005 | 12.88 | 13.11 | 12.38 | 12.42 | 802,540 | -0.30(-2.36%) |
Oct 25, 2005 | 12.61 | 13.15 | 12.55 | 12.72 | 1,039,837 | +0.36(+2.93%) |
Oct 24, 2005 | 12.22 | 12.50 | 12.17 | 12.36 | 637,212 | +0.13(+1.07%) |
Oct 21, 2005 | 12.07 | 12.34 | 11.76 | 12.23 | 872,261 | +0.33(+2.79%) |
Oct 20, 2005 | 12.34 | 12.46 | 11.73 | 11.90 | 1,359,285 | -0.42(-3.38%) |
Oct 19, 2005 | 12.30 | 12.49 | 12.02 | 12.31 | 1,225,606 | -0.28(-2.24%) |
Oct 18, 2005 | 13.03 | 13.03 | 12.56 | 12.59 | 757,020 | -0.41(-3.17%) |
Oct 17, 2005 | 13.11 | 13.23 | 12.92 | 13.01 | 644,735 | +0.12(+0.90%) |
Oct 14, 2005 | 12.65 | 12.99 | 12.44 | 12.89 | 955,375 | +0.21(+1.64%) |
Oct 13, 2005 | 12.98 | 13.07 | 12.42 | 12.68 | 1,516,404 | -0.42(-3.18%) |
Oct 12, 2005 | 13.55 | 13.87 | 13.04 | 13.10 | 1,520,882 | -0.53(-3.90%) |
Oct 11, 2005 | 13.83 | 14.25 | 13.55 | 13.63 | 1,463,991 | -0.08(-0.56%) |
Oct 10, 2005 | 13.85 | 14.10 | 13.54 | 13.71 | 1,024,937 | -0.15(-1.11%) |
Oct 07, 2005 | 13.27 | 13.93 | 13.27 | 13.86 | 1,536,547 | +0.62(+4.72%) |
Oct 06, 2005 | 13.09 | 13.58 | 13.00 | 13.24 | 1,217,995 | +0.31(+2.39%) |
Oct 05, 2005 | 13.45 | 13.47 | 12.89 | 12.93 | 926,630 | -0.37(-2.78%) |
Oct 04, 2005 | 13.78 | 13.85 | 13.30 | 13.30 | 664,210 | -0.41(-2.98%) |