Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.63 | 19.08 | 18.59 | 18.72 | 2,320,183 | +0.18(+0.95%) |
Apr 27, 2006 | 18.87 | 19.16 | 18.52 | 18.55 | 2,037,888 | -0.33(-1.73%) |
Apr 26, 2006 | 18.71 | 19.11 | 18.68 | 18.87 | 2,984,645 | +0.13(+0.71%) |
Apr 25, 2006 | 19.25 | 19.32 | 18.62 | 18.74 | 2,900,172 | -0.50(-2.62%) |
Apr 24, 2006 | 19.41 | 19.50 | 19.16 | 19.24 | 1,634,772 | -0.06(-0.32%) |
Apr 21, 2006 | 18.83 | 19.74 | 18.83 | 19.30 | 4,156,966 | +0.39(+2.05%) |
Apr 20, 2006 | 18.50 | 18.93 | 18.22 | 18.92 | 3,097,767 | +0.61(+3.33%) |
Apr 19, 2006 | 17.97 | 18.44 | 17.87 | 18.31 | 2,136,856 | +0.25(+1.37%) |
Apr 18, 2006 | 17.75 | 18.20 | 17.62 | 18.06 | 1,586,307 | +0.43(+2.45%) |
Apr 17, 2006 | 17.77 | 17.85 | 17.50 | 17.63 | 1,815,835 | -0.03(-0.15%) |
Apr 13, 2006 | 17.64 | 17.77 | 17.57 | 17.65 | 727,874 | +0.01(+0.05%) |
Apr 12, 2006 | 17.84 | 17.98 | 17.55 | 17.64 | 4,114,050 | -0.11(-0.65%) |
Apr 11, 2006 | 18.06 | 18.24 | 17.69 | 17.76 | 1,299,710 | -0.39(-2.14%) |
Apr 10, 2006 | 18.11 | 18.32 | 17.91 | 18.15 | 1,198,704 | +0.04(+0.19%) |
Apr 07, 2006 | 18.10 | 18.33 | 17.95 | 18.11 | 2,538,160 | -0.33(-1.77%) |
Apr 06, 2006 | 18.02 | 18.45 | 17.95 | 18.44 | 6,004,507 | +0.49(+2.71%) |
Apr 05, 2006 | 17.49 | 18.02 | 17.41 | 17.95 | 2,802,224 | +0.42(+2.37%) |
Apr 04, 2006 | 17.64 | 17.79 | 17.41 | 17.54 | 1,305,711 | -0.11(-0.60%) |
Apr 03, 2006 | 17.66 | 17.84 | 17.57 | 17.64 | 2,133,345 | +0.07(+0.40%) |
Mar 31, 2006 | 17.33 | 17.68 | 17.15 | 17.57 | 2,579,831 | +0.11(+0.61%) |
Mar 30, 2006 | 17.57 | 17.78 | 17.34 | 17.47 | 1,069,164 | -0.04(-0.25%) |
Mar 29, 2006 | 17.26 | 17.64 | 17.02 | 17.51 | 1,713,017 | +0.38(+2.22%) |
Mar 28, 2006 | 16.95 | 17.31 | 16.79 | 17.13 | 2,424,246 | +0.19(+1.15%) |
Mar 27, 2006 | 16.88 | 17.02 | 16.78 | 16.94 | 2,401,372 | +0.00(+0.00%) |
Mar 24, 2006 | 17.04 | 17.19 | 16.74 | 16.94 | 1,428,005 | +0.05(+0.31%) |
Mar 23, 2006 | 17.11 | 17.26 | 16.81 | 16.89 | 2,841,290 | -0.10(-0.57%) |
Mar 22, 2006 | 16.94 | 17.09 | 16.64 | 16.98 | 2,012,750 | +0.14(+0.83%) |
Mar 21, 2006 | 17.20 | 17.20 | 16.76 | 16.84 | 12,778,333 | -0.35(-2.05%) |
Mar 20, 2006 | 17.35 | 17.38 | 17.10 | 17.20 | 2,067,216 | -0.06(-0.35%) |
Mar 17, 2006 | 17.37 | 17.40 | 17.09 | 17.26 | 1,613,823 | -0.02(-0.09%) |
Mar 16, 2006 | 17.34 | 17.42 | 17.19 | 17.27 | 2,508,832 | -0.20(-1.16%) |
Mar 15, 2006 | 17.49 | 17.57 | 17.45 | 17.47 | 2,251,110 | +0.02(+0.13%) |
Mar 14, 2006 | 17.43 | 17.51 | 17.35 | 17.45 | 2,414,621 | +0.01(+0.05%) |
Mar 13, 2006 | 17.14 | 17.55 | 17.13 | 17.44 | 3,183,712 | +0.39(+2.30%) |
Mar 10, 2006 | 16.94 | 17.08 | 16.78 | 17.05 | 2,600,326 | +0.13(+0.80%) |
Mar 09, 2006 | 17.03 | 17.09 | 16.83 | 16.92 | 3,713,199 | +0.19(+1.15%) |
Mar 08, 2006 | 16.51 | 16.77 | 16.46 | 16.72 | 5,408,099 | +0.15(+0.89%) |
Mar 07, 2006 | 17.11 | 17.11 | 16.43 | 16.58 | 5,307,093 | -0.60(-3.48%) |
Mar 06, 2006 | 17.11 | 17.39 | 17.11 | 17.17 | 3,488,088 | +0.12(+0.70%) |
Mar 03, 2006 | 17.15 | 17.33 | 16.99 | 17.06 | 3,454,570 | -0.15(-0.90%) |
Mar 02, 2006 | 17.35 | 17.35 | 16.69 | 17.21 | 6,437,631 | -0.26(-1.52%) |
Mar 01, 2006 | 17.51 | 17.62 | 17.32 | 17.47 | 3,617,176 | +0.15(+0.88%) |
Feb 28, 2006 | 17.89 | 17.81 | 17.32 | 17.32 | 4,208,715 | -0.57(-3.16%) |
Feb 27, 2006 | 18.02 | 18.21 | 17.89 | 17.89 | 1,582,571 | -0.19(-1.07%) |
Feb 24, 2006 | 18.45 | 18.45 | 18.06 | 18.08 | 2,667,814 | -0.37(-2.02%) |
Feb 23, 2006 | 18.44 | 18.48 | 18.26 | 18.45 | 1,801,341 | +0.05(+0.25%) |
Feb 22, 2006 | 17.99 | 18.43 | 17.91 | 18.41 | 3,637,558 | +0.44(+2.47%) |
Feb 21, 2006 | 18.24 | 18.24 | 17.93 | 17.96 | 2,749,343 | -0.14(-0.76%) |
Feb 17, 2006 | 17.78 | 18.13 | 17.77 | 18.10 | 2,076,275 | +0.32(+1.77%) |
Feb 16, 2006 | 17.45 | 17.79 | 17.45 | 17.79 | 1,802,699 | +0.34(+1.95%) |
Feb 15, 2006 | 17.37 | 17.53 | 17.27 | 17.45 | 2,303,198 | +0.08(+0.47%) |
Feb 14, 2006 | 17.50 | 17.51 | 17.26 | 17.36 | 3,634,387 | -0.15(-0.85%) |
Feb 13, 2006 | 17.84 | 17.84 | 17.48 | 17.51 | 2,481,203 | -0.23(-1.28%) |
Feb 10, 2006 | 17.97 | 18.13 | 17.61 | 17.74 | 3,023,372 | -0.24(-1.35%) |
Feb 09, 2006 | 17.75 | 18.00 | 17.61 | 17.98 | 7,273,304 | +0.23(+1.31%) |
Feb 08, 2006 | 18.06 | 18.15 | 17.73 | 17.75 | 4,734,578 | -0.17(-0.94%) |
Feb 07, 2006 | 18.28 | 18.29 | 17.92 | 17.92 | 1,555,847 | -0.36(-1.97%) |
Feb 06, 2006 | 18.24 | 18.40 | 18.23 | 18.28 | 950,720 | +0.07(+0.39%) |
Feb 03, 2006 | 18.50 | 18.50 | 18.15 | 18.21 | 2,390,162 | -0.29(-1.56%) |
Feb 02, 2006 | 18.68 | 18.71 | 18.32 | 18.50 | 1,804,058 | -0.12(-0.66%) |
Feb 01, 2006 | 18.45 | 18.66 | 18.43 | 18.62 | 2,975,813 | +0.17(+0.95%) |
Jan 31, 2006 | 18.55 | 18.55 | 18.42 | 18.45 | 2,534,197 | -0.11(-0.57%) |
Jan 30, 2006 | 18.62 | 18.70 | 18.46 | 18.55 | 2,262,433 | -0.04(-0.20%) |
Jan 27, 2006 | 18.90 | 19.02 | 18.56 | 18.59 | 4,518,526 | -0.26(-1.39%) |
Jan 26, 2006 | 18.77 | 18.96 | 18.76 | 18.85 | 5,599,240 | +0.08(+0.42%) |
Jan 25, 2006 | 18.68 | 18.80 | 18.66 | 18.77 | 3,409,729 | +0.25(+1.37%) |
Jan 24, 2006 | 18.41 | 18.57 | 18.37 | 18.52 | 3,143,401 | +0.20(+1.07%) |
Jan 23, 2006 | 18.15 | 18.34 | 18.15 | 18.32 | 3,037,413 | +0.28(+1.58%) |
Jan 20, 2006 | 18.18 | 18.27 | 18.03 | 18.04 | 6,292,690 | -0.20(-1.09%) |
Jan 19, 2006 | 17.85 | 18.26 | 17.81 | 18.24 | 2,182,263 | +0.55(+3.11%) |
Jan 18, 2006 | 17.55 | 17.69 | 17.53 | 17.69 | 2,511,097 | -0.12(-0.68%) |
Jan 17, 2006 | 18.02 | 18.02 | 17.71 | 17.81 | 2,761,573 | -0.34(-1.85%) |
Jan 13, 2006 | 17.68 | 18.19 | 17.68 | 18.14 | 5,375,034 | -0.30(-1.62%) |
Jan 12, 2006 | 18.64 | 18.67 | 18.42 | 18.44 | 1,249,207 | -0.20(-1.07%) |
Jan 11, 2006 | 18.66 | 18.71 | 18.61 | 18.64 | 2,530,120 | +0.02(+0.08%) |
Jan 10, 2006 | 18.71 | 18.72 | 18.50 | 18.62 | 3,109,430 | -0.12(-0.64%) |
Jan 09, 2006 | 18.54 | 18.75 | 18.42 | 18.74 | 1,823,535 | +0.26(+1.42%) |
Jan 06, 2006 | 18.45 | 18.50 | 18.42 | 18.48 | 1,786,846 | +0.16(+0.87%) |
Jan 05, 2006 | 18.54 | 18.59 | 18.29 | 18.32 | 1,600,688 | -0.17(-0.91%) |
Jan 04, 2006 | 18.55 | 18.61 | 18.40 | 18.49 | 1,776,429 | +0.04(+0.24%) |
Jan 03, 2006 | 17.99 | 18.47 | 17.98 | 18.45 | 3,055,077 | +0.67(+3.79%) |
Dec 30, 2005 | 17.83 | 17.83 | 17.62 | 17.77 | 717,456 | -0.09(-0.51%) |
Dec 29, 2005 | 17.68 | 17.91 | 17.68 | 17.86 | 1,508,741 | +0.24(+1.34%) |
Dec 28, 2005 | 17.83 | 17.83 | 17.53 | 17.63 | 726,515 | -0.19(-1.05%) |
Dec 27, 2005 | 17.81 | 17.92 | 17.80 | 17.81 | 1,081,166 | +0.02(+0.11%) |
Dec 23, 2005 | 17.78 | 17.84 | 17.78 | 17.79 | 657,215 | +0.02(+0.12%) |
Dec 22, 2005 | 17.63 | 17.86 | 17.62 | 17.77 | 1,727,511 | +0.16(+0.93%) |
Dec 21, 2005 | 17.66 | 17.68 | 17.52 | 17.61 | 2,507,021 | -0.04(-0.20%) |
Dec 20, 2005 | 17.64 | 17.72 | 17.62 | 17.64 | 2,161,881 | +0.03(+0.15%) |
Dec 19, 2005 | 17.97 | 17.99 | 17.62 | 17.62 | 1,703,053 | -0.35(-1.94%) |
Dec 16, 2005 | 18.09 | 18.11 | 17.87 | 17.97 | 2,048,646 | -0.20(-1.08%) |
Dec 15, 2005 | 18.21 | 18.53 | 18.13 | 18.16 | 4,427,032 | +0.10(+0.55%) |
Dec 14, 2005 | 18.10 | 18.11 | 18.00 | 18.06 | 691,185 | -0.03(-0.18%) |
Dec 13, 2005 | 18.10 | 18.32 | 18.07 | 18.10 | 3,006,160 | +0.02(+0.10%) |
Dec 12, 2005 | 18.11 | 18.15 | 18.05 | 18.08 | 1,194,401 | -0.04(-0.19%) |
Dec 09, 2005 | 18.17 | 18.19 | 17.95 | 18.11 | 2,969,925 | +0.03(+0.18%) |
Dec 08, 2005 | 18.37 | 18.43 | 17.99 | 18.08 | 1,896,911 | -0.26(-1.44%) |
Dec 07, 2005 | 17.81 | 18.38 | 17.81 | 18.35 | 4,165,685 | +0.55(+3.08%) |
Dec 06, 2005 | 17.88 | 17.88 | 17.72 | 17.80 | 3,280,188 | +0.11(+0.65%) |
Dec 05, 2005 | 17.55 | 17.71 | 17.51 | 17.68 | 1,522,330 | +0.08(+0.45%) |
Dec 02, 2005 | 17.71 | 17.76 | 17.48 | 17.61 | 2,489,356 | -0.13(-0.76%) |
Dec 01, 2005 | 17.60 | 17.79 | 17.60 | 17.74 | 2,603,497 | +0.21(+1.20%) |
Nov 30, 2005 | 17.43 | 17.55 | 17.39 | 17.53 | 2,719,902 | +0.13(+0.74%) |
Nov 29, 2005 | 17.35 | 17.50 | 17.33 | 17.40 | 1,924,087 | +0.10(+0.55%) |
Nov 28, 2005 | 17.65 | 17.65 | 17.26 | 17.31 | 1,995,652 | -0.23(-1.28%) |
Nov 25, 2005 | 17.46 | 17.55 | 17.44 | 17.53 | 685,297 | +0.02(+0.13%) |
Nov 23, 2005 | 17.65 | 17.66 | 17.46 | 17.51 | 3,004,801 | -0.13(-0.71%) |
Nov 22, 2005 | 17.71 | 17.72 | 17.49 | 17.64 | 1,574,871 | -0.06(-0.36%) |
Nov 21, 2005 | 17.55 | 17.76 | 17.54 | 17.70 | 1,663,194 | +0.16(+0.92%) |
Nov 18, 2005 | 17.33 | 17.57 | 17.33 | 17.54 | 2,842,196 | +0.19(+1.12%) |
Nov 17, 2005 | 17.26 | 17.40 | 17.15 | 17.34 | 2,165,504 | +0.12(+0.72%) |
Nov 16, 2005 | 17.00 | 17.22 | 16.91 | 17.22 | 2,142,404 | +0.25(+1.50%) |
Nov 15, 2005 | 17.06 | 17.06 | 16.96 | 16.97 | 1,587,100 | -0.01(-0.04%) |
Nov 14, 2005 | 17.10 | 17.11 | 16.92 | 16.97 | 1,489,265 | -0.14(-0.81%) |
Nov 11, 2005 | 16.67 | 17.14 | 16.67 | 17.11 | 4,621,796 | +0.40(+2.42%) |
Nov 10, 2005 | 16.55 | 16.72 | 16.51 | 16.71 | 1,748,800 | +0.16(+0.99%) |
Nov 09, 2005 | 16.45 | 16.56 | 16.38 | 16.55 | 1,986,593 | +0.10(+0.59%) |
Nov 08, 2005 | 16.47 | 16.51 | 16.38 | 16.45 | 789,020 | -0.05(-0.28%) |
Nov 07, 2005 | 16.47 | 16.76 | 16.45 | 16.49 | 1,452,577 | +0.02(+0.15%) |
Nov 04, 2005 | 16.56 | 16.59 | 16.44 | 16.47 | 1,747,441 | +0.05(+0.32%) |
Nov 03, 2005 | 16.54 | 16.63 | 16.31 | 16.42 | 2,126,551 | -0.06(-0.39%) |
Nov 02, 2005 | 16.62 | 16.63 | 16.36 | 16.48 | 2,048,193 | -0.10(-0.61%) |
Nov 01, 2005 | 16.18 | 16.58 | 16.16 | 16.58 | 2,396,956 | +0.44(+2.75%) |
Oct 31, 2005 | 15.94 | 16.15 | 15.93 | 16.14 | 3,205,906 | +0.20(+1.25%) |
Oct 28, 2005 | 15.76 | 16.09 | 15.73 | 15.94 | 2,576,320 | +0.19(+1.23%) |
Oct 27, 2005 | 16.00 | 16.00 | 15.71 | 15.75 | 1,531,841 | -0.23(-1.44%) |
Oct 26, 2005 | 16.14 | 16.23 | 15.95 | 15.98 | 2,477,579 | -0.05(-0.29%) |
Oct 25, 2005 | 15.72 | 16.23 | 15.72 | 16.02 | 4,377,661 | +0.31(+2.00%) |
Oct 24, 2005 | 15.24 | 15.74 | 15.24 | 15.71 | 3,460,458 | +0.46(+3.04%) |
Oct 21, 2005 | 15.04 | 15.29 | 15.04 | 15.24 | 1,973,458 | +0.23(+1.53%) |
Oct 20, 2005 | 15.13 | 15.22 | 14.98 | 15.02 | 2,005,163 | -0.10(-0.66%) |
Oct 19, 2005 | 14.92 | 15.12 | 14.66 | 15.11 | 2,644,714 | +0.06(+0.43%) |
Oct 18, 2005 | 15.20 | 15.20 | 14.98 | 15.05 | 2,160,975 | -0.12(-0.79%) |
Oct 17, 2005 | 14.95 | 15.18 | 14.90 | 15.17 | 1,448,501 | +0.21(+1.42%) |
Oct 14, 2005 | 14.90 | 15.00 | 14.77 | 14.96 | 2,838,572 | +0.21(+1.41%) |
Oct 13, 2005 | 14.88 | 14.88 | 14.53 | 14.75 | 3,215,871 | -0.13(-0.85%) |
Oct 12, 2005 | 15.03 | 15.04 | 14.76 | 14.88 | 4,351,391 | -0.09(-0.63%) |
Oct 11, 2005 | 15.17 | 15.19 | 14.94 | 14.97 | 3,124,830 | -0.19(-1.27%) |
Oct 10, 2005 | 15.40 | 15.40 | 15.15 | 15.16 | 1,290,425 | -0.10(-0.68%) |
Oct 07, 2005 | 15.28 | 15.38 | 15.05 | 15.27 | 1,972,552 | -0.02(-0.12%) |
Oct 06, 2005 | 15.55 | 15.65 | 15.18 | 15.28 | 2,663,285 | -0.32(-2.08%) |
Oct 05, 2005 | 16.05 | 16.08 | 15.61 | 15.61 | 1,556,753 | -0.40(-2.48%) |
Oct 04, 2005 | 16.07 | 16.23 | 15.98 | 16.01 | 3,270,677 | -0.07(-0.43%) |
Oct 03, 2005 | 15.81 | 16.10 | 15.77 | 16.07 | 2,604,403 | +0.24(+1.53%) |
Sep 30, 2005 | 15.57 | 15.88 | 15.55 | 15.83 | 3,699,611 | +0.26(+1.69%) |
Sep 29, 2005 | 15.73 | 15.81 | 15.53 | 15.57 | 2,308,180 | +0.10(+0.64%) |
Sep 28, 2005 | 15.38 | 15.56 | 15.38 | 15.47 | 2,344,415 | +0.13(+0.85%) |
Sep 27, 2005 | 15.24 | 15.37 | 15.11 | 15.34 | 2,442,703 | +0.04(+0.27%) |
Sep 26, 2005 | 15.34 | 15.42 | 15.29 | 15.30 | 2,659,661 | -0.08(-0.50%) |
Sep 23, 2005 | 15.38 | 15.45 | 15.15 | 15.38 | 3,161,065 | -0.07(-0.46%) |
Sep 22, 2005 | 15.56 | 15.60 | 15.43 | 15.45 | 2,266,510 | -0.12(-0.77%) |
Sep 21, 2005 | 15.59 | 15.63 | 15.50 | 15.56 | 3,070,930 | -0.03(-0.20%) |
Sep 20, 2005 | 16.04 | 16.05 | 15.58 | 15.60 | 4,567,443 | -0.45(-2.78%) |
Sep 19, 2005 | 15.94 | 16.27 | 15.85 | 16.04 | 4,641,272 | +0.16(+1.02%) |
Sep 16, 2005 | 15.66 | 15.92 | 15.66 | 15.88 | 3,421,506 | +0.25(+1.62%) |
Sep 15, 2005 | 15.53 | 15.72 | 15.43 | 15.63 | 5,214,694 | +0.25(+1.62%) |
Sep 14, 2005 | 14.97 | 15.41 | 14.96 | 15.38 | 5,154,000 | +0.41(+2.73%) |
Sep 13, 2005 | 14.92 | 14.97 | 14.77 | 14.97 | 1,878,340 | +0.00(+0.00%) |
Sep 12, 2005 | 14.95 | 15.04 | 14.92 | 14.97 | 784,491 | +0.06(+0.43%) |
Sep 09, 2005 | 14.78 | 14.94 | 14.77 | 14.90 | 1,053,990 | +0.14(+0.96%) |
Sep 08, 2005 | 14.85 | 14.86 | 14.72 | 14.76 | 1,755,141 | -0.07(-0.51%) |
Sep 07, 2005 | 14.64 | 14.85 | 14.64 | 14.84 | 3,402,482 | +0.20(+1.36%) |
Sep 06, 2005 | 14.36 | 14.67 | 14.35 | 14.64 | 2,780,596 | +0.42(+2.95%) |
Sep 02, 2005 | 14.10 | 14.32 | 14.00 | 14.22 | 2,421,415 | +0.15(+1.04%) |
Sep 01, 2005 | 13.87 | 14.16 | 13.87 | 14.07 | 3,402,482 | +0.21(+1.51%) |
Aug 31, 2005 | 13.79 | 13.87 | 13.68 | 13.87 | 3,561,464 | +0.07(+0.53%) |
Aug 30, 2005 | 13.96 | 14.00 | 13.77 | 13.79 | 1,906,423 | -0.16(-1.17%) |
Aug 29, 2005 | 14.02 | 14.05 | 13.89 | 13.96 | 1,015,037 | -0.10(-0.74%) |
Aug 26, 2005 | 14.05 | 14.12 | 14.02 | 14.06 | 1,180,360 | +0.01(+0.09%) |
Aug 25, 2005 | 14.01 | 14.12 | 13.95 | 14.05 | 1,857,052 | +0.15(+1.05%) |
Aug 24, 2005 | 14.26 | 14.26 | 13.89 | 13.90 | 2,951,354 | -0.41(-2.87%) |
Aug 23, 2005 | 14.38 | 14.44 | 14.28 | 14.31 | 1,016,849 | -0.04(-0.28%) |
Aug 22, 2005 | 14.25 | 14.38 | 14.25 | 14.35 | 1,235,619 | +0.10(+0.70%) |
Aug 19, 2005 | 14.33 | 14.36 | 14.21 | 14.25 | 766,373 | -0.04(-0.25%) |
Aug 18, 2005 | 14.33 | 14.35 | 14.26 | 14.29 | 1,111,513 | -0.03(-0.20%) |
Aug 17, 2005 | 14.39 | 14.40 | 14.22 | 14.32 | 2,560,467 | -0.08(-0.57%) |
Aug 16, 2005 | 14.67 | 14.67 | 14.38 | 14.40 | 1,112,872 | -0.24(-1.67%) |
Aug 15, 2005 | 14.57 | 14.66 | 14.51 | 14.64 | 1,019,114 | +0.07(+0.51%) |
Aug 12, 2005 | 14.63 | 14.64 | 14.44 | 14.57 | 1,331,189 | -0.10(-0.68%) |
Aug 11, 2005 | 14.80 | 14.80 | 14.60 | 14.67 | 2,237,521 | -0.10(-0.67%) |
Aug 10, 2005 | 14.71 | 14.79 | 14.66 | 14.77 | 2,118,851 | +0.19(+1.33%) |
Aug 09, 2005 | 14.47 | 14.61 | 14.46 | 14.57 | 1,001,902 | +0.12(+0.84%) |
Aug 08, 2005 | 14.49 | 14.53 | 14.45 | 14.45 | 1,264,154 | -0.02(-0.14%) |
Aug 05, 2005 | 14.76 | 14.76 | 14.37 | 14.47 | 1,614,729 | -0.22(-1.50%) |
Aug 04, 2005 | 14.67 | 14.79 | 14.63 | 14.69 | 1,435,365 | +0.01(+0.07%) |
Aug 03, 2005 | 14.73 | 14.80 | 14.62 | 14.68 | 1,420,418 | -0.07(-0.46%) |
Aug 02, 2005 | 14.79 | 14.95 | 14.66 | 14.75 | 2,459,915 | -0.03(-0.18%) |
Aug 01, 2005 | 14.61 | 14.82 | 14.60 | 14.77 | 1,833,499 | +0.21(+1.44%) |
Jul 29, 2005 | 14.64 | 14.73 | 14.44 | 14.56 | 1,519,159 | -0.08(-0.54%) |
Jul 28, 2005 | 14.70 | 14.79 | 14.59 | 14.64 | 1,217,048 | -0.03(-0.23%) |
Jul 27, 2005 | 14.68 | 14.72 | 14.50 | 14.68 | 1,308,542 | +0.02(+0.12%) |
Jul 26, 2005 | 14.59 | 14.79 | 14.58 | 14.66 | 1,579,853 | +0.04(+0.27%) |
Jul 25, 2005 | 14.96 | 14.97 | 14.60 | 14.62 | 2,322,674 | -0.36(-2.39%) |
Jul 22, 2005 | 14.94 | 14.99 | 14.88 | 14.98 | 1,606,576 | +0.13(+0.91%) |
Jul 21, 2005 | 14.85 | 14.91 | 14.74 | 14.84 | 1,842,558 | +0.10(+0.69%) |
Jul 20, 2005 | 14.30 | 14.78 | 14.28 | 14.74 | 2,805,055 | +0.28(+1.97%) |
Jul 19, 2005 | 14.45 | 14.55 | 14.36 | 14.46 | 1,169,490 | +0.06(+0.41%) |
Jul 18, 2005 | 14.60 | 14.60 | 14.36 | 14.40 | 1,594,800 | -0.15(-1.05%) |
Jul 15, 2005 | 14.57 | 14.65 | 14.42 | 14.55 | 4,075,098 | +0.04(+0.26%) |
Jul 14, 2005 | 14.42 | 14.51 | 14.35 | 14.51 | 2,350,756 | +0.21(+1.47%) |
Jul 13, 2005 | 14.13 | 14.34 | 14.13 | 14.30 | 1,029,984 | +0.19(+1.36%) |
Jul 12, 2005 | 14.06 | 14.24 | 14.02 | 14.11 | 1,524,594 | -0.01(-0.06%) |
Jul 11, 2005 | 14.18 | 14.35 | 14.11 | 14.12 | 931,243 | -0.06(-0.45%) |
Jul 08, 2005 | 14.09 | 14.24 | 14.09 | 14.18 | 3,259,806 | +0.09(+0.67%) |
Jul 07, 2005 | 13.91 | 14.09 | 13.90 | 14.09 | 2,422,774 | +0.02(+0.11%) |
Jul 06, 2005 | 13.93 | 14.17 | 13.93 | 14.07 | 1,989,763 | +0.11(+0.76%) |
Jul 05, 2005 | 13.76 | 14.01 | 13.69 | 13.97 | 1,326,207 | +0.21(+1.49%) |
Jul 01, 2005 | 13.71 | 13.84 | 13.63 | 13.76 | 944,379 | +0.05(+0.39%) |
Jun 30, 2005 | 13.71 | 13.78 | 13.68 | 13.71 | 1,833,046 | +0.02(+0.14%) |
Jun 29, 2005 | 13.66 | 13.73 | 13.62 | 13.69 | 743,273 | +0.03(+0.24%) |
Jun 28, 2005 | 13.73 | 13.75 | 13.61 | 13.66 | 758,673 | -0.05(-0.34%) |
Jun 27, 2005 | 13.54 | 13.79 | 13.54 | 13.70 | 1,530,483 | +0.13(+0.99%) |
Jun 24, 2005 | 13.50 | 13.61 | 13.50 | 13.57 | 842,467 | +0.04(+0.33%) |
Jun 23, 2005 | 13.55 | 13.67 | 13.50 | 13.52 | 1,077,996 | -0.08(-0.58%) |
Jun 22, 2005 | 13.70 | 13.75 | 13.55 | 13.60 | 1,795,452 | -0.08(-0.56%) |
Jun 21, 2005 | 13.62 | 13.71 | 13.61 | 13.68 | 1,269,136 | +0.03(+0.23%) |
Jun 20, 2005 | 13.60 | 13.72 | 13.56 | 13.65 | 1,832,593 | -0.03(-0.23%) |
Jun 17, 2005 | 13.74 | 13.77 | 13.63 | 13.68 | 2,088,504 | +0.00(+0.02%) |
Jun 16, 2005 | 13.53 | 13.69 | 13.51 | 13.68 | 1,123,290 | +0.14(+1.04%) |
Jun 15, 2005 | 13.42 | 13.56 | 13.36 | 13.54 | 1,463,448 | +0.13(+0.94%) |
Jun 14, 2005 | 13.19 | 13.41 | 13.04 | 13.41 | 1,958,511 | +0.22(+1.69%) |
Jun 13, 2005 | 13.16 | 13.22 | 13.09 | 13.19 | 916,296 | +0.01(+0.05%) |
Jun 10, 2005 | 13.21 | 13.33 | 13.16 | 13.18 | 1,132,349 | -0.01(-0.05%) |
Jun 09, 2005 | 13.15 | 13.21 | 13.08 | 13.19 | 2,433,644 | -0.02(-0.12%) |
Jun 08, 2005 | 13.19 | 13.27 | 13.14 | 13.20 | 841,108 | +0.01(+0.10%) |
Jun 07, 2005 | 13.18 | 13.36 | 13.16 | 13.19 | 1,249,207 | +0.01(+0.07%) |
Jun 06, 2005 | 13.34 | 13.38 | 13.09 | 13.18 | 1,810,399 | -0.15(-1.13%) |
Jun 03, 2005 | 13.47 | 13.47 | 13.26 | 13.33 | 1,760,123 | -0.10(-0.77%) |
Jun 02, 2005 | 13.25 | 13.50 | 13.23 | 13.43 | 1,611,559 | +0.16(+1.20%) |
Jun 01, 2005 | 13.20 | 13.36 | 13.17 | 13.28 | 1,370,595 | +0.03(+0.22%) |
May 31, 2005 | 13.36 | 13.36 | 13.13 | 13.25 | 1,034,967 | -0.12(-0.88%) |
May 27, 2005 | 13.26 | 13.42 | 13.24 | 13.36 | 1,199,384 | +0.12(+0.88%) |
May 26, 2005 | 13.06 | 13.27 | 13.04 | 13.25 | 1,391,430 | +0.19(+1.44%) |
May 25, 2005 | 12.88 | 13.08 | 12.84 | 13.06 | 2,446,780 | -0.40(-2.95%) |
May 24, 2005 | 13.19 | 13.53 | 13.13 | 13.46 | 2,901,984 | +0.27(+2.03%) |
May 23, 2005 | 12.77 | 13.24 | 12.76 | 13.19 | 2,342,150 | +0.00(+0.00%) |
May 20, 2005 | 13.05 | 13.20 | 12.88 | 13.19 | 1,239,242 | +0.13(+0.96%) |
May 19, 2005 | 12.92 | 13.07 | 12.83 | 13.06 | 1,740,194 | +0.14(+1.08%) |
May 18, 2005 | 12.52 | 12.93 | 12.50 | 12.92 | 2,264,698 | +0.41(+3.28%) |
May 17, 2005 | 12.36 | 12.53 | 12.35 | 12.51 | 1,534,559 | +0.13(+1.02%) |
May 16, 2005 | 12.32 | 12.46 | 12.31 | 12.39 | 1,495,153 | +0.08(+0.61%) |
May 13, 2005 | 12.54 | 12.54 | 12.24 | 12.31 | 2,766,102 | -0.21(-1.69%) |
May 12, 2005 | 12.58 | 12.79 | 12.52 | 12.52 | 1,626,506 | -0.10(-0.79%) |
May 11, 2005 | 12.69 | 12.70 | 12.54 | 12.62 | 1,400,942 | -0.09(-0.73%) |
May 10, 2005 | 12.86 | 12.90 | 12.66 | 12.72 | 1,375,577 | -0.18(-1.42%) |
May 09, 2005 | 12.85 | 12.92 | 12.78 | 12.90 | 2,184,075 | +0.05(+0.41%) |
May 06, 2005 | 12.98 | 13.03 | 12.83 | 12.85 | 1,966,211 | -0.01(-0.07%) |
May 05, 2005 | 12.92 | 13.03 | 12.71 | 12.86 | 1,894,646 | +0.05(+0.40%) |
May 04, 2005 | 12.51 | 12.83 | 12.40 | 12.81 | 2,129,722 | +0.34(+2.76%) |
May 03, 2005 | 12.36 | 12.54 | 12.29 | 12.46 | 2,350,756 | +0.07(+0.59%) |