Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.76 | 17.76 | 17.54 | 17.55 | 1,859,112 | -0.20(-1.14%) |
Feb 27, 2006 | 17.58 | 17.81 | 17.58 | 17.76 | 3,189,005 | +0.16(+0.92%) |
Feb 24, 2006 | 17.59 | 17.62 | 17.51 | 17.59 | 1,847,519 | +0.01(+0.05%) |
Feb 23, 2006 | 17.61 | 17.72 | 17.57 | 17.59 | 2,068,530 | -0.09(-0.50%) |
Feb 22, 2006 | 17.56 | 17.73 | 17.51 | 17.68 | 2,071,244 | +0.09(+0.51%) |
Feb 21, 2006 | 17.73 | 17.77 | 17.53 | 17.59 | 2,477,871 | -0.19(-1.09%) |
Feb 17, 2006 | 17.84 | 17.84 | 17.74 | 17.78 | 1,425,105 | -0.10(-0.54%) |
Feb 16, 2006 | 17.81 | 17.91 | 17.77 | 17.88 | 1,955,064 | +0.16(+0.91%) |
Feb 15, 2006 | 17.62 | 17.74 | 17.60 | 17.72 | 2,522,640 | +0.10(+0.55%) |
Feb 14, 2006 | 17.42 | 17.68 | 17.39 | 17.62 | 2,150,053 | +0.24(+1.35%) |
Feb 13, 2006 | 17.43 | 17.50 | 17.32 | 17.38 | 2,309,768 | -0.16(-0.92%) |
Feb 10, 2006 | 17.41 | 17.55 | 17.30 | 17.55 | 2,495,014 | +0.14(+0.79%) |
Feb 09, 2006 | 17.53 | 17.63 | 17.40 | 17.41 | 1,608,500 | -0.08(-0.46%) |
Feb 08, 2006 | 17.23 | 17.51 | 17.22 | 17.49 | 2,387,345 | +0.33(+1.94%) |
Feb 07, 2006 | 17.15 | 17.26 | 17.12 | 17.16 | 4,348,083 | -0.05(-0.28%) |
Feb 06, 2006 | 17.25 | 17.29 | 17.12 | 17.21 | 1,827,292 | -0.05(-0.28%) |
Feb 03, 2006 | 17.29 | 17.35 | 17.23 | 17.25 | 1,891,795 | -0.12(-0.70%) |
Feb 02, 2006 | 17.58 | 17.62 | 17.37 | 17.38 | 2,982,423 | -0.24(-1.38%) |
Feb 01, 2006 | 17.42 | 17.66 | 17.42 | 17.62 | 3,800,980 | +0.11(+0.60%) |
Jan 31, 2006 | 17.66 | 17.67 | 17.51 | 17.51 | 1,360,849 | -0.15(-0.83%) |
Jan 30, 2006 | 17.60 | 17.70 | 17.58 | 17.66 | 4,650,124 | +0.06(+0.32%) |
Jan 27, 2006 | 17.59 | 17.70 | 17.51 | 17.60 | 2,935,434 | +0.19(+1.12%) |
Jan 26, 2006 | 17.38 | 17.46 | 17.31 | 17.41 | 2,627,226 | +0.11(+0.66%) |
Jan 25, 2006 | 17.31 | 17.32 | 17.17 | 17.29 | 2,287,075 | +0.06(+0.33%) |
Jan 24, 2006 | 17.26 | 17.38 | 17.22 | 17.24 | 2,816,171 | +0.06(+0.33%) |
Jan 23, 2006 | 17.30 | 17.32 | 17.16 | 17.18 | 2,252,296 | -0.06(-0.38%) |
Jan 20, 2006 | 17.62 | 17.68 | 17.21 | 17.25 | 4,031,242 | -0.46(-2.61%) |
Jan 19, 2006 | 17.66 | 17.79 | 17.57 | 17.71 | 4,762,726 | +0.15(+0.88%) |
Jan 18, 2006 | 17.42 | 17.61 | 17.41 | 17.55 | 5,389,748 | -0.21(-1.19%) |
Jan 17, 2006 | 18.34 | 18.34 | 17.70 | 17.77 | 2,936,544 | -0.18(-0.99%) |
Jan 13, 2006 | 17.97 | 18.00 | 17.86 | 17.94 | 1,789,676 | -0.01(-0.05%) |
Jan 12, 2006 | 18.07 | 18.09 | 17.93 | 17.95 | 2,004,644 | -0.10(-0.54%) |
Jan 11, 2006 | 17.92 | 18.09 | 17.89 | 18.05 | 2,889,061 | +0.17(+0.95%) |
Jan 10, 2006 | 17.81 | 17.89 | 17.77 | 17.88 | 2,987,603 | -0.02(-0.09%) |
Jan 09, 2006 | 17.85 | 17.91 | 17.77 | 17.89 | 3,031,880 | +0.06(+0.32%) |
Jan 06, 2006 | 17.68 | 17.85 | 17.63 | 17.84 | 5,560,687 | +0.28(+1.57%) |
Jan 05, 2006 | 17.41 | 17.59 | 17.41 | 17.56 | 1,581,367 | +0.08(+0.46%) |
Jan 04, 2006 | 17.31 | 17.48 | 17.28 | 17.48 | 3,366,480 | +0.20(+1.17%) |
Jan 03, 2006 | 17.03 | 17.31 | 16.90 | 17.28 | 3,340,211 | +0.33(+1.96%) |
Dec 30, 2005 | 17.02 | 17.02 | 16.92 | 16.95 | 1,270,200 | -0.11(-0.67%) |
Dec 29, 2005 | 17.19 | 17.22 | 17.05 | 17.06 | 2,027,214 | -0.10(-0.57%) |
Dec 28, 2005 | 17.24 | 17.25 | 17.13 | 17.16 | 1,118,871 | -0.04(-0.24%) |
Dec 27, 2005 | 17.39 | 17.43 | 17.18 | 17.20 | 1,829,389 | -0.15(-0.84%) |
Dec 23, 2005 | 17.34 | 17.41 | 17.30 | 17.34 | 914,016 | +0.03(+0.19%) |
Dec 22, 2005 | 17.25 | 17.37 | 17.23 | 17.31 | 1,293,756 | +0.08(+0.47%) |
Dec 21, 2005 | 17.27 | 17.34 | 17.19 | 17.23 | 1,212,480 | +0.02(+0.09%) |
Dec 20, 2005 | 17.25 | 17.29 | 17.17 | 17.21 | 1,462,352 | -0.06(-0.38%) |
Dec 19, 2005 | 17.47 | 17.48 | 17.25 | 17.28 | 2,404,364 | -0.21(-1.21%) |
Dec 16, 2005 | 17.59 | 17.59 | 17.46 | 17.49 | 1,331,373 | -0.15(-0.83%) |
Dec 15, 2005 | 17.73 | 17.73 | 17.59 | 17.64 | 1,216,920 | -0.07(-0.41%) |
Dec 14, 2005 | 17.72 | 17.75 | 17.60 | 17.71 | 1,591,604 | +0.02(+0.14%) |
Dec 13, 2005 | 17.71 | 17.77 | 17.64 | 17.68 | 1,280,930 | -0.06(-0.32%) |
Dec 12, 2005 | 17.78 | 17.80 | 17.68 | 17.74 | 1,167,711 | +0.05(+0.28%) |
Dec 09, 2005 | 17.63 | 17.73 | 17.58 | 17.69 | 1,401,179 | +0.06(+0.37%) |
Dec 08, 2005 | 17.77 | 17.78 | 17.52 | 17.63 | 1,396,245 | -0.13(-0.73%) |
Dec 07, 2005 | 17.85 | 17.86 | 17.69 | 17.76 | 1,863,182 | -0.03(-0.18%) |
Dec 06, 2005 | 17.85 | 17.95 | 17.79 | 17.79 | 1,655,243 | +0.02(+0.14%) |
Dec 05, 2005 | 17.87 | 17.87 | 17.70 | 17.77 | 2,474,787 | -0.09(-0.50%) |
Dec 02, 2005 | 17.85 | 17.95 | 17.83 | 17.85 | 3,569,732 | -0.02(-0.09%) |
Dec 01, 2005 | 17.76 | 17.91 | 17.72 | 17.87 | 2,624,883 | +0.27(+1.52%) |
Nov 30, 2005 | 17.68 | 17.74 | 17.59 | 17.60 | 1,725,050 | -0.06(-0.32%) |
Nov 29, 2005 | 17.68 | 17.81 | 17.64 | 17.66 | 2,183,969 | +0.00(+0.00%) |
Nov 28, 2005 | 17.77 | 17.79 | 17.66 | 17.66 | 1,350,366 | -0.06(-0.37%) |
Nov 25, 2005 | 17.76 | 17.84 | 17.68 | 17.72 | 741,227 | +0.05(+0.28%) |
Nov 23, 2005 | 17.63 | 17.77 | 17.59 | 17.68 | 2,802,975 | +0.10(+0.55%) |
Nov 22, 2005 | 17.43 | 17.63 | 17.42 | 17.58 | 1,612,940 | +0.11(+0.65%) |
Nov 21, 2005 | 17.47 | 17.49 | 17.07 | 17.46 | 1,535,858 | -0.01(-0.05%) |
Nov 18, 2005 | 17.51 | 17.55 | 17.39 | 17.47 | 1,528,951 | +0.10(+0.56%) |
Nov 17, 2005 | 17.19 | 17.39 | 17.19 | 17.38 | 5,897,754 | +0.20(+1.18%) |
Nov 16, 2005 | 17.03 | 17.17 | 17.03 | 17.17 | 1,453,225 | +0.06(+0.38%) |
Nov 15, 2005 | 17.16 | 17.37 | 17.05 | 17.11 | 3,454,786 | -0.06(-0.33%) |
Nov 14, 2005 | 17.19 | 17.24 | 17.10 | 17.16 | 4,676,887 | +0.02(+0.09%) |
Nov 11, 2005 | 17.15 | 17.19 | 17.11 | 17.15 | 1,096,178 | +0.04(+0.24%) |
Nov 10, 2005 | 16.99 | 17.11 | 16.88 | 17.11 | 1,405,125 | +0.15(+0.86%) |
Nov 09, 2005 | 16.93 | 17.04 | 16.91 | 16.96 | 1,164,011 | -0.02(-0.10%) |
Nov 08, 2005 | 16.86 | 17.04 | 16.86 | 16.98 | 1,095,561 | +0.01(+0.05%) |
Nov 07, 2005 | 16.99 | 17.03 | 16.88 | 16.97 | 1,339,019 | +0.03(+0.19%) |
Nov 04, 2005 | 16.86 | 16.95 | 16.78 | 16.94 | 1,193,240 | +0.07(+0.43%) |
Nov 03, 2005 | 16.82 | 16.91 | 16.78 | 16.86 | 1,651,667 | +0.15(+0.92%) |
Nov 02, 2005 | 16.46 | 16.75 | 16.44 | 16.71 | 836,440 | +0.19(+1.13%) |
Nov 01, 2005 | 16.52 | 16.57 | 16.48 | 16.52 | 1,859,482 | -0.03(-0.20%) |
Oct 31, 2005 | 16.43 | 16.65 | 16.41 | 16.56 | 1,210,507 | +0.17(+1.04%) |
Oct 28, 2005 | 16.30 | 16.40 | 16.18 | 16.39 | 1,381,692 | +0.15(+0.95%) |
Oct 27, 2005 | 16.44 | 16.44 | 16.23 | 16.23 | 1,211,740 | -0.18(-1.09%) |
Oct 26, 2005 | 16.44 | 16.61 | 16.41 | 16.41 | 1,218,647 | -0.04(-0.25%) |
Oct 25, 2005 | 16.62 | 16.62 | 16.30 | 16.45 | 1,232,953 | -0.11(-0.69%) |
Oct 24, 2005 | 16.44 | 16.57 | 16.34 | 16.57 | 1,222,717 | +0.21(+1.29%) |
Oct 21, 2005 | 16.25 | 16.45 | 16.25 | 16.35 | 557,215 | +0.10(+0.60%) |
Oct 20, 2005 | 16.39 | 16.48 | 16.20 | 16.26 | 1,862,319 | -0.12(-0.74%) |
Oct 19, 2005 | 15.99 | 16.38 | 15.99 | 16.38 | 2,659,292 | +0.20(+1.25%) |
Oct 18, 2005 | 16.23 | 16.25 | 16.16 | 16.18 | 1,761,556 | -0.03(-0.20%) |
Oct 17, 2005 | 16.24 | 16.26 | 16.13 | 16.21 | 1,757,856 | -0.02(-0.10%) |
Oct 14, 2005 | 16.20 | 16.25 | 16.09 | 16.22 | 1,202,614 | +0.06(+0.40%) |
Oct 13, 2005 | 16.01 | 16.21 | 16.01 | 16.16 | 3,409,893 | +0.11(+0.71%) |
Oct 12, 2005 | 15.81 | 16.20 | 15.81 | 16.05 | 2,529,547 | -0.11(-0.65%) |
Oct 11, 2005 | 16.26 | 16.33 | 16.12 | 16.15 | 1,057,451 | -0.12(-0.75%) |
Oct 10, 2005 | 16.36 | 16.44 | 16.26 | 16.27 | 1,162,407 | -0.11(-0.69%) |
Oct 07, 2005 | 16.38 | 16.48 | 16.35 | 16.39 | 1,204,217 | +0.04(+0.25%) |
Oct 06, 2005 | 16.51 | 16.59 | 16.24 | 16.35 | 1,544,368 | -0.19(-1.13%) |
Oct 05, 2005 | 16.78 | 16.78 | 16.53 | 16.53 | 1,833,952 | -0.24(-1.40%) |
Oct 04, 2005 | 16.96 | 17.00 | 16.77 | 16.77 | 861,723 | -0.15(-0.91%) |
Oct 03, 2005 | 16.91 | 17.06 | 16.91 | 16.92 | 1,302,760 | -0.02(-0.14%) |
Sep 30, 2005 | 16.85 | 16.95 | 16.82 | 16.95 | 827,560 | +0.11(+0.67%) |
Sep 29, 2005 | 16.68 | 16.88 | 16.60 | 16.83 | 1,143,661 | +0.13(+0.78%) |
Sep 28, 2005 | 16.65 | 16.74 | 16.60 | 16.70 | 1,206,067 | +0.11(+0.64%) |
Sep 27, 2005 | 16.68 | 16.69 | 16.55 | 16.60 | 1,147,114 | -0.06(-0.34%) |
Sep 26, 2005 | 16.76 | 16.82 | 16.60 | 16.65 | 1,009,105 | -0.02(-0.15%) |
Sep 23, 2005 | 16.68 | 16.73 | 16.56 | 16.68 | 823,613 | +0.01(+0.05%) |
Sep 22, 2005 | 16.56 | 16.70 | 16.51 | 16.67 | 1,337,293 | +0.06(+0.39%) |
Sep 21, 2005 | 16.77 | 16.78 | 16.59 | 16.61 | 950,522 | -0.20(-1.21%) |
Sep 20, 2005 | 16.91 | 17.06 | 16.78 | 16.81 | 1,155,624 | -0.06(-0.38%) |
Sep 19, 2005 | 17.00 | 17.00 | 16.83 | 16.87 | 1,466,668 | -0.14(-0.81%) |
Sep 16, 2005 | 16.99 | 17.04 | 16.90 | 17.01 | 1,367,756 | +0.12(+0.72%) |
Sep 15, 2005 | 17.00 | 17.00 | 16.87 | 16.89 | 226,438 | -0.06(-0.34%) |
Sep 14, 2005 | 17.12 | 17.16 | 16.95 | 16.95 | 1,966,781 | -0.18(-1.04%) |
Sep 13, 2005 | 17.16 | 17.21 | 17.06 | 17.12 | 1,301,403 | +0.02(+0.10%) |
Sep 12, 2005 | 17.08 | 17.17 | 17.07 | 17.11 | 720,507 | +0.04(+0.24%) |
Sep 09, 2005 | 17.08 | 17.13 | 17.02 | 17.07 | 1,715,553 | +0.02(+0.10%) |
Sep 08, 2005 | 17.03 | 17.11 | 16.98 | 17.05 | 604,452 | +0.04(+0.24%) |
Sep 07, 2005 | 16.82 | 17.04 | 16.82 | 17.01 | 2,809,511 | +0.00(+0.00%) |
Sep 06, 2005 | 16.87 | 17.04 | 16.86 | 17.01 | 838,290 | +0.19(+1.16%) |
Sep 02, 2005 | 16.89 | 16.94 | 16.79 | 16.82 | 609,261 | -0.05(-0.29%) |
Sep 01, 2005 | 16.91 | 16.95 | 16.82 | 16.86 | 575,345 | -0.04(-0.24%) |
Aug 31, 2005 | 16.76 | 16.95 | 16.74 | 16.91 | 1,045,365 | +0.09(+0.53%) |
Aug 30, 2005 | 16.73 | 16.82 | 16.67 | 16.82 | 1,094,944 | +0.00(+0.00%) |
Aug 29, 2005 | 16.69 | 16.86 | 16.62 | 16.82 | 569,055 | +0.11(+0.68%) |
Aug 26, 2005 | 16.79 | 17.03 | 16.67 | 16.70 | 1,978,128 | -0.06(-0.34%) |
Aug 25, 2005 | 16.79 | 16.82 | 16.76 | 16.76 | 953,112 | +0.01(+0.05%) |
Aug 24, 2005 | 16.84 | 17.00 | 16.74 | 16.75 | 1,294,990 | -0.11(-0.63%) |
Aug 23, 2005 | 16.86 | 16.95 | 16.81 | 16.86 | 1,859,852 | -0.01(-0.05%) |
Aug 22, 2005 | 16.82 | 17.01 | 16.80 | 16.86 | 1,146,127 | +0.03(+0.19%) |
Aug 19, 2005 | 16.89 | 16.93 | 16.83 | 16.83 | 613,578 | +0.02(+0.10%) |
Aug 18, 2005 | 16.89 | 16.95 | 16.82 | 16.82 | 1,962,218 | -0.11(-0.67%) |
Aug 17, 2005 | 16.82 | 17.01 | 16.82 | 16.93 | 1,822,606 | +0.15(+0.87%) |
Aug 16, 2005 | 16.95 | 16.95 | 16.75 | 16.78 | 676,231 | -0.16(-0.96%) |
Aug 15, 2005 | 16.84 | 17.02 | 16.82 | 16.95 | 1,156,857 | +0.09(+0.53%) |
Aug 12, 2005 | 16.51 | 16.93 | 16.41 | 16.86 | 1,887,108 | -0.23(-1.33%) |
Aug 11, 2005 | 16.97 | 17.10 | 16.94 | 17.08 | 1,018,848 | +0.13(+0.77%) |
Aug 10, 2005 | 17.18 | 17.26 | 16.92 | 16.95 | 1,235,420 | -0.19(-1.13%) |
Aug 09, 2005 | 17.09 | 17.23 | 17.09 | 17.15 | 792,040 | +0.13(+0.76%) |
Aug 08, 2005 | 17.11 | 17.20 | 17.01 | 17.02 | 1,419,432 | -0.14(-0.80%) |
Aug 05, 2005 | 17.19 | 17.23 | 17.09 | 17.16 | 1,312,133 | -0.04(-0.24%) |
Aug 04, 2005 | 17.29 | 17.33 | 17.16 | 17.20 | 1,296,470 | -0.16(-0.93%) |
Aug 03, 2005 | 17.25 | 17.38 | 17.17 | 17.36 | 1,628,850 | +0.11(+0.66%) |
Aug 02, 2005 | 17.08 | 17.29 | 17.08 | 17.25 | 1,332,976 | +0.17(+1.00%) |
Aug 01, 2005 | 17.13 | 17.14 | 17.03 | 17.08 | 1,191,884 | +0.01(+0.05%) |
Jul 29, 2005 | 17.21 | 17.23 | 17.04 | 17.07 | 2,230,096 | -0.09(-0.52%) |
Jul 28, 2005 | 17.15 | 17.18 | 17.08 | 17.16 | 2,404,734 | +0.01(+0.05%) |
Jul 27, 2005 | 17.10 | 17.25 | 16.98 | 17.15 | 1,124,544 | +0.11(+0.67%) |
Jul 26, 2005 | 17.07 | 17.08 | 16.97 | 17.04 | 987,522 | +0.13(+0.77%) |
Jul 25, 2005 | 16.99 | 17.09 | 16.91 | 16.91 | 922,402 | -0.09(-0.52%) |
Jul 22, 2005 | 17.08 | 17.09 | 16.95 | 16.99 | 1,262,060 | -0.04(-0.24%) |
Jul 21, 2005 | 17.15 | 17.17 | 17.00 | 17.04 | 1,993,051 | -0.11(-0.66%) |
Jul 20, 2005 | 16.99 | 17.21 | 16.93 | 17.15 | 1,697,423 | -0.06(-0.33%) |
Jul 19, 2005 | 17.15 | 17.24 | 17.05 | 17.21 | 2,343,192 | +0.25(+1.48%) |
Jul 18, 2005 | 17.08 | 17.11 | 16.92 | 16.95 | 1,734,300 | -0.10(-0.57%) |
Jul 15, 2005 | 17.08 | 17.10 | 16.99 | 17.05 | 1,794,856 | -0.01(-0.05%) |
Jul 14, 2005 | 17.07 | 17.12 | 16.99 | 17.06 | 1,815,329 | +0.15(+0.86%) |
Jul 13, 2005 | 16.89 | 16.96 | 16.84 | 16.91 | 849,266 | +0.07(+0.43%) |
Jul 12, 2005 | 16.91 | 16.91 | 16.70 | 16.84 | 889,349 | +0.09(+0.53%) |
Jul 11, 2005 | 16.62 | 16.75 | 16.59 | 16.75 | 978,765 | +0.17(+1.03%) |
Jul 08, 2005 | 16.31 | 16.59 | 16.27 | 16.58 | 1,569,034 | +0.29(+1.79%) |
Jul 07, 2005 | 16.44 | 16.44 | 16.07 | 16.29 | 1,417,459 | +0.03(+0.20%) |
Jul 06, 2005 | 16.27 | 16.41 | 16.26 | 16.26 | 666,488 | -0.04(-0.25%) |
Jul 05, 2005 | 16.09 | 16.35 | 16.09 | 16.30 | 784,763 | +0.11(+0.65%) |
Jul 01, 2005 | 16.25 | 16.28 | 16.15 | 16.19 | 1,208,657 | +0.04(+0.25%) |
Jun 30, 2005 | 16.35 | 16.35 | 16.12 | 16.15 | 1,017,985 | -0.15(-0.94%) |
Jun 29, 2005 | 16.30 | 16.37 | 16.26 | 16.31 | 726,057 | +0.02(+0.15%) |
Jun 28, 2005 | 16.15 | 16.31 | 16.14 | 16.28 | 688,441 | +0.20(+1.26%) |
Jun 27, 2005 | 16.14 | 16.22 | 16.05 | 16.08 | 1,896,482 | -0.13(-0.80%) |
Jun 24, 2005 | 16.44 | 16.44 | 16.18 | 16.21 | 953,606 | -0.20(-1.24%) |
Jun 23, 2005 | 16.54 | 16.70 | 16.41 | 16.41 | 1,070,278 | -0.13(-0.78%) |
Jun 22, 2005 | 16.52 | 16.61 | 16.47 | 16.54 | 916,729 | +0.03(+0.20%) |
Jun 21, 2005 | 16.48 | 16.53 | 16.42 | 16.51 | 879,236 | +0.07(+0.44%) |
Jun 20, 2005 | 16.41 | 16.54 | 16.32 | 16.44 | 861,846 | -0.02(-0.15%) |
Jun 17, 2005 | 16.57 | 16.57 | 16.42 | 16.46 | 709,901 | +0.01(+0.05%) |
Jun 16, 2005 | 16.42 | 16.49 | 16.37 | 16.45 | 805,483 | +0.03(+0.20%) |
Jun 15, 2005 | 16.44 | 16.45 | 16.20 | 16.42 | 615,675 | +0.10(+0.60%) |
Jun 14, 2005 | 16.41 | 16.46 | 16.31 | 16.32 | 666,241 | -0.10(-0.59%) |
Jun 13, 2005 | 16.30 | 16.51 | 16.30 | 16.42 | 906,123 | +0.06(+0.40%) |
Jun 10, 2005 | 16.45 | 16.45 | 16.26 | 16.35 | 558,079 | -0.09(-0.54%) |
Jun 09, 2005 | 16.42 | 16.48 | 16.29 | 16.44 | 2,161,646 | +0.08(+0.50%) |
Jun 08, 2005 | 16.44 | 16.45 | 16.31 | 16.36 | 738,391 | +0.03(+0.19%) |
Jun 07, 2005 | 16.43 | 16.57 | 16.32 | 16.33 | 1,270,570 | -0.06(-0.39%) |
Jun 06, 2005 | 16.46 | 16.46 | 16.31 | 16.39 | 2,144,750 | -0.02(-0.15%) |
Jun 03, 2005 | 16.57 | 16.57 | 16.39 | 16.42 | 721,371 | -0.18(-1.07%) |
Jun 02, 2005 | 16.51 | 16.60 | 16.35 | 16.60 | 566,588 | +0.07(+0.45%) |
Jun 01, 2005 | 16.38 | 16.58 | 16.35 | 16.52 | 1,034,018 | +0.16(+0.99%) |
May 31, 2005 | 16.48 | 16.48 | 16.36 | 16.36 | 581,512 | -0.11(-0.64%) |
May 27, 2005 | 16.54 | 16.54 | 16.41 | 16.47 | 551,912 | -0.02(-0.15%) |
May 26, 2005 | 16.39 | 16.52 | 16.39 | 16.49 | 962,855 | +0.19(+1.14%) |
May 25, 2005 | 16.34 | 16.34 | 16.22 | 16.31 | 1,338,896 | -0.07(-0.45%) |
May 24, 2005 | 16.27 | 16.39 | 16.22 | 16.38 | 1,038,828 | +0.08(+0.50%) |
May 23, 2005 | 16.28 | 16.36 | 16.25 | 16.30 | 1,257,003 | +0.06(+0.35%) |
May 20, 2005 | 16.14 | 16.29 | 16.14 | 16.24 | 580,155 | +0.02(+0.15%) |
May 19, 2005 | 16.18 | 16.25 | 16.13 | 16.22 | 1,062,261 | +0.09(+0.55%) |
May 18, 2005 | 15.92 | 16.18 | 15.91 | 16.13 | 1,706,673 | +0.23(+1.43%) |
May 17, 2005 | 15.80 | 15.94 | 15.71 | 15.90 | 518,859 | +0.06(+0.36%) |
May 16, 2005 | 15.72 | 15.85 | 15.66 | 15.84 | 883,306 | +0.15(+0.93%) |
May 13, 2005 | 15.60 | 15.78 | 15.54 | 15.70 | 2,291,515 | +0.19(+1.26%) |
May 12, 2005 | 15.52 | 15.65 | 15.45 | 15.50 | 371,477 | +0.02(+0.10%) |
May 11, 2005 | 15.41 | 15.54 | 15.28 | 15.49 | 2,288,432 | +0.07(+0.47%) |
May 10, 2005 | 15.54 | 15.54 | 15.37 | 15.41 | 426,360 | -0.16(-1.04%) |
May 09, 2005 | 15.55 | 15.60 | 15.45 | 15.58 | 334,970 | +0.06(+0.42%) |
May 06, 2005 | 15.53 | 15.57 | 15.49 | 15.51 | 432,650 | +0.04(+0.26%) |
May 05, 2005 | 15.49 | 15.58 | 15.41 | 15.47 | 892,433 | -0.02(-0.16%) |
May 04, 2005 | 15.43 | 15.56 | 15.37 | 15.49 | 512,446 | +0.11(+0.68%) |
May 03, 2005 | 15.28 | 15.45 | 15.28 | 15.39 | 351,497 | +0.11(+0.69%) |
May 02, 2005 | 15.37 | 15.43 | 15.24 | 15.28 | 389,977 | -0.02(-0.11%) |
Apr 29, 2005 | 15.32 | 15.35 | 15.11 | 15.30 | 522,559 | +0.14(+0.91%) |
Apr 28, 2005 | 15.25 | 15.34 | 15.16 | 15.16 | 444,613 | -0.15(-1.01%) |
Apr 27, 2005 | 15.16 | 15.39 | 15.16 | 15.32 | 526,259 | +0.06(+0.37%) |
Apr 26, 2005 | 15.31 | 15.49 | 15.24 | 15.26 | 664,144 | -0.11(-0.69%) |
Apr 25, 2005 | 15.34 | 15.45 | 15.31 | 15.37 | 971,365 | +0.11(+0.69%) |
Apr 22, 2005 | 15.32 | 15.40 | 15.15 | 15.26 | 802,153 | -0.19(-1.21%) |
Apr 21, 2005 | 15.12 | 15.45 | 15.12 | 15.45 | 1,808,422 | +0.41(+2.70%) |
Apr 20, 2005 | 15.37 | 15.37 | 14.98 | 15.04 | 980,739 | -0.14(-0.91%) |
Apr 19, 2005 | 15.18 | 15.21 | 15.08 | 15.18 | 871,589 | +0.19(+1.24%) |
Apr 18, 2005 | 15.04 | 15.12 | 14.98 | 14.99 | 2,519,064 | +0.02(+0.11%) |
Apr 15, 2005 | 15.25 | 15.28 | 14.97 | 14.98 | 1,719,130 | -0.47(-3.04%) |
Apr 14, 2005 | 15.60 | 15.64 | 15.43 | 15.45 | 818,433 | -0.22(-1.40%) |
Apr 13, 2005 | 15.83 | 15.86 | 15.61 | 15.66 | 971,859 | -0.23(-1.43%) |
Apr 12, 2005 | 15.78 | 15.91 | 15.62 | 15.89 | 783,283 | +0.10(+0.62%) |
Apr 11, 2005 | 15.96 | 15.96 | 15.78 | 15.79 | 884,293 | -0.09(-0.56%) |
Apr 08, 2005 | 16.02 | 16.04 | 15.86 | 15.88 | 526,382 | -0.11(-0.71%) |
Apr 07, 2005 | 15.80 | 16.01 | 15.80 | 16.00 | 812,267 | +0.21(+1.34%) |
Apr 06, 2005 | 15.88 | 15.94 | 15.78 | 15.79 | 558,942 | -0.02(-0.15%) |
Apr 05, 2005 | 15.84 | 15.88 | 15.79 | 15.81 | 672,778 | +0.03(+0.21%) |
Apr 04, 2005 | 15.69 | 15.83 | 15.64 | 15.78 | 1,188,430 | +0.06(+0.36%) |
Apr 01, 2005 | 15.81 | 15.97 | 15.69 | 15.72 | 2,522,517 | -0.14(-0.87%) |
Mar 31, 2005 | 15.84 | 15.93 | 15.79 | 15.86 | 672,901 | +0.02(+0.15%) |
Mar 30, 2005 | 15.62 | 15.88 | 15.62 | 15.84 | 1,146,374 | +0.24(+1.51%) |
Mar 29, 2005 | 15.61 | 15.79 | 15.57 | 15.60 | 907,479 | -0.12(-0.77%) |
Mar 28, 2005 | 15.72 | 15.90 | 15.72 | 15.72 | 795,493 | +0.02(+0.10%) |
Mar 24, 2005 | 15.65 | 15.86 | 15.65 | 15.71 | 555,612 | +0.01(+0.05%) |
Mar 23, 2005 | 15.49 | 15.78 | 15.49 | 15.70 | 816,830 | +0.06(+0.41%) |
Mar 22, 2005 | 15.77 | 15.85 | 15.59 | 15.63 | 1,904,992 | -0.14(-0.87%) |
Mar 21, 2005 | 15.78 | 15.86 | 15.69 | 15.77 | 1,047,215 | +0.00(+0.00%) |
Mar 18, 2005 | 15.81 | 15.91 | 15.71 | 15.77 | 1,661,657 | -0.09(-0.56%) |
Mar 17, 2005 | 15.84 | 15.94 | 15.81 | 15.86 | 415,383 | -0.01(-0.05%) |
Mar 16, 2005 | 16.01 | 16.05 | 15.82 | 15.87 | 699,047 | -0.16(-1.01%) |
Mar 15, 2005 | 16.19 | 16.28 | 16.03 | 16.03 | 405,516 | -0.16(-1.00%) |
Mar 14, 2005 | 16.13 | 16.21 | 16.05 | 16.19 | 800,057 | +0.06(+0.40%) |
Mar 11, 2005 | 16.22 | 16.42 | 16.09 | 16.13 | 697,691 | -0.21(-1.29%) |
Mar 10, 2005 | 16.22 | 16.35 | 16.16 | 16.34 | 706,077 | +0.07(+0.45%) |
Mar 09, 2005 | 16.14 | 16.41 | 16.14 | 16.27 | 1,167,217 | -0.03(-0.20%) |
Mar 08, 2005 | 16.38 | 16.53 | 16.30 | 16.30 | 910,933 | -0.14(-0.84%) |
Mar 07, 2005 | 16.22 | 16.57 | 16.22 | 16.44 | 667,104 | +0.12(+0.75%) |
Mar 04, 2005 | 16.14 | 16.39 | 16.14 | 16.31 | 918,579 | +0.11(+0.65%) |
Mar 03, 2005 | 16.31 | 16.38 | 16.14 | 16.21 | 496,166 | -0.12(-0.75%) |
Mar 02, 2005 | 16.28 | 16.45 | 16.22 | 16.33 | 557,092 | -0.04(-0.25%) |