Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.50 | 15.55 | 15.32 | 15.42 | 8,193,352 | -0.07(-0.47%) |
Apr 27, 2006 | 15.55 | 15.57 | 15.36 | 15.50 | 8,054,022 | -0.05(-0.34%) |
Apr 26, 2006 | 15.65 | 15.75 | 15.49 | 15.55 | 7,320,460 | -0.16(-1.02%) |
Apr 25, 2006 | 15.84 | 15.88 | 15.65 | 15.71 | 5,921,780 | -0.16(-1.03%) |
Apr 24, 2006 | 15.77 | 15.95 | 15.68 | 15.87 | 6,192,863 | +0.10(+0.62%) |
Apr 21, 2006 | 15.86 | 15.95 | 15.64 | 15.77 | 7,387,681 | +0.02(+0.13%) |
Apr 20, 2006 | 15.71 | 15.95 | 15.63 | 15.75 | 10,479,835 | +0.61(+4.00%) |
Apr 19, 2006 | 15.04 | 15.28 | 15.04 | 15.15 | 5,629,920 | +0.06(+0.38%) |
Apr 18, 2006 | 14.92 | 15.12 | 14.92 | 15.09 | 7,614,032 | +0.24(+1.63%) |
Apr 17, 2006 | 14.90 | 14.97 | 14.73 | 14.85 | 6,239,795 | -0.08(-0.55%) |
Apr 13, 2006 | 15.17 | 15.14 | 14.83 | 14.93 | 7,104,376 | -0.24(-1.56%) |
Apr 12, 2006 | 15.01 | 15.23 | 15.07 | 15.17 | 5,630,898 | +0.16(+1.09%) |
Apr 11, 2006 | 15.04 | 15.13 | 14.93 | 15.01 | 6,990,468 | -0.06(-0.41%) |
Apr 10, 2006 | 15.16 | 15.19 | 14.94 | 15.07 | 7,988,512 | -0.11(-0.73%) |
Apr 07, 2006 | 15.31 | 15.42 | 15.15 | 15.18 | 5,767,295 | -0.13(-0.88%) |
Apr 06, 2006 | 15.36 | 15.41 | 15.21 | 15.31 | 5,886,581 | -0.11(-0.69%) |
Apr 05, 2006 | 15.69 | 15.69 | 15.38 | 15.42 | 8,212,907 | -0.28(-1.80%) |
Apr 04, 2006 | 15.68 | 15.94 | 15.63 | 15.70 | 4,647,764 | -0.07(-0.47%) |
Apr 03, 2006 | 15.83 | 15.98 | 15.75 | 15.77 | 5,503,056 | -0.10(-0.64%) |
Mar 31, 2006 | 15.73 | 15.91 | 15.68 | 15.88 | 7,087,021 | +0.15(+0.96%) |
Mar 30, 2006 | 15.71 | 15.82 | 15.65 | 15.73 | 6,431,924 | -0.07(-0.44%) |
Mar 29, 2006 | 15.83 | 15.95 | 15.75 | 15.80 | 4,758,984 | -0.02(-0.10%) |
Mar 28, 2006 | 15.95 | 16.15 | 15.77 | 15.81 | 7,872,159 | -0.15(-0.92%) |
Mar 27, 2006 | 15.79 | 16.01 | 15.76 | 15.96 | 5,306,772 | +0.10(+0.65%) |
Mar 24, 2006 | 15.81 | 15.90 | 15.77 | 15.86 | 2,742,606 | -0.02(-0.15%) |
Mar 23, 2006 | 15.74 | 15.93 | 15.71 | 15.88 | 5,551,944 | +0.09(+0.60%) |
Mar 22, 2006 | 15.79 | 15.88 | 15.72 | 15.79 | 4,150,819 | +0.05(+0.34%) |
Mar 21, 2006 | 15.75 | 15.85 | 15.58 | 15.73 | 5,229,040 | -0.02(-0.13%) |
Mar 20, 2006 | 15.88 | 15.88 | 15.72 | 15.75 | 3,710,584 | -0.06(-0.39%) |
Mar 17, 2006 | 15.71 | 15.82 | 15.62 | 15.82 | 7,855,049 | +0.16(+1.05%) |
Mar 16, 2006 | 15.66 | 15.71 | 15.59 | 15.65 | 5,048,155 | -0.00(-0.03%) |
Mar 15, 2006 | 15.66 | 15.71 | 15.55 | 15.66 | 5,168,663 | -0.03(-0.21%) |
Mar 14, 2006 | 15.70 | 15.81 | 15.63 | 15.69 | 6,124,909 | -0.07(-0.47%) |
Mar 13, 2006 | 15.66 | 15.89 | 15.57 | 15.76 | 6,530,433 | +0.10(+0.63%) |
Mar 10, 2006 | 15.64 | 15.75 | 15.55 | 15.66 | 5,526,278 | +0.02(+0.16%) |
Mar 09, 2006 | 15.73 | 15.82 | 15.60 | 15.64 | 4,930,580 | -0.16(-0.98%) |
Mar 08, 2006 | 15.71 | 15.80 | 15.55 | 15.80 | 4,208,751 | +0.13(+0.84%) |
Mar 07, 2006 | 15.84 | 15.91 | 15.57 | 15.66 | 5,817,160 | -0.09(-0.60%) |
Mar 06, 2006 | 15.69 | 15.86 | 15.65 | 15.76 | 6,425,325 | +0.01(+0.05%) |
Mar 03, 2006 | 15.50 | 15.76 | 15.50 | 15.75 | 6,647,275 | +0.18(+1.13%) |
Mar 02, 2006 | 15.45 | 15.68 | 15.43 | 15.57 | 6,165,975 | -0.02(-0.13%) |
Mar 01, 2006 | 15.44 | 15.64 | 15.36 | 15.59 | 5,495,478 | +0.11(+0.71%) |
Feb 28, 2006 | 15.73 | 15.63 | 15.38 | 15.48 | 8,610,121 | -0.25(-1.59%) |
Feb 27, 2006 | 15.67 | 15.98 | 15.65 | 15.73 | 8,026,889 | -0.02(-0.13%) |
Feb 24, 2006 | 15.50 | 15.79 | 15.50 | 15.75 | 6,112,687 | +0.14(+0.89%) |
Feb 23, 2006 | 15.66 | 15.78 | 15.61 | 15.62 | 5,857,982 | -0.13(-0.83%) |
Feb 22, 2006 | 15.59 | 15.75 | 15.55 | 15.75 | 16,977,758 | +0.24(+1.53%) |
Feb 21, 2006 | 15.65 | 15.73 | 15.45 | 15.51 | 5,659,742 | -0.17(-1.10%) |
Feb 17, 2006 | 15.68 | 15.77 | 15.57 | 15.68 | 6,722,318 | -0.04(-0.23%) |
Feb 16, 2006 | 15.52 | 15.72 | 15.41 | 15.72 | 7,998,534 | +0.10(+0.66%) |
Feb 15, 2006 | 15.55 | 15.97 | 15.44 | 15.62 | 10,880,715 | +0.32(+2.11%) |
Feb 14, 2006 | 15.01 | 15.38 | 14.92 | 15.29 | 7,204,596 | +0.25(+1.63%) |
Feb 13, 2006 | 15.14 | 15.17 | 14.98 | 15.05 | 4,347,837 | -0.12(-0.81%) |
Feb 10, 2006 | 15.22 | 15.32 | 14.97 | 15.17 | 7,086,043 | -0.15(-0.99%) |
Feb 09, 2006 | 15.53 | 15.53 | 15.05 | 15.32 | 14,788,807 | +0.50(+3.37%) |
Feb 08, 2006 | 14.63 | 14.90 | 14.59 | 14.82 | 7,034,222 | +0.15(+1.03%) |
Feb 07, 2006 | 14.48 | 14.76 | 14.37 | 14.67 | 11,131,754 | +0.17(+1.16%) |
Feb 06, 2006 | 14.71 | 14.78 | 14.45 | 14.50 | 9,402,837 | -0.23(-1.58%) |
Feb 03, 2006 | 14.93 | 15.01 | 14.66 | 14.74 | 8,732,096 | -0.18(-1.23%) |
Feb 02, 2006 | 14.96 | 15.08 | 14.90 | 14.92 | 8,450,991 | +0.01(+0.08%) |
Feb 01, 2006 | 15.10 | 15.12 | 14.79 | 14.91 | 8,226,352 | -0.17(-1.11%) |
Jan 31, 2006 | 15.01 | 15.21 | 15.00 | 15.08 | 9,769,007 | +0.00(+0.00%) |
Jan 30, 2006 | 15.33 | 15.33 | 14.95 | 15.08 | 8,981,424 | -0.33(-2.12%) |
Jan 27, 2006 | 15.59 | 15.59 | 15.31 | 15.40 | 10,387,926 | -0.13(-0.87%) |
Jan 26, 2006 | 15.47 | 15.63 | 15.24 | 15.54 | 8,474,702 | -0.09(-0.60%) |
Jan 25, 2006 | 15.80 | 15.80 | 15.51 | 15.63 | 7,239,551 | -0.10(-0.65%) |
Jan 24, 2006 | 15.75 | 15.86 | 15.71 | 15.73 | 4,757,028 | +0.03(+0.18%) |
Jan 23, 2006 | 15.83 | 15.94 | 15.67 | 15.71 | 4,780,494 | -0.11(-0.70%) |
Jan 20, 2006 | 16.07 | 16.11 | 15.71 | 15.82 | 6,147,397 | -0.32(-1.95%) |
Jan 19, 2006 | 16.01 | 16.22 | 15.89 | 16.13 | 5,744,073 | +0.15(+0.92%) |
Jan 18, 2006 | 15.80 | 16.15 | 15.79 | 15.98 | 5,728,673 | +0.21(+1.32%) |
Jan 17, 2006 | 15.53 | 15.81 | 15.53 | 15.77 | 6,435,102 | +0.16(+1.00%) |
Jan 13, 2006 | 15.80 | 15.93 | 15.58 | 15.62 | 5,104,620 | -0.13(-0.83%) |
Jan 12, 2006 | 15.88 | 15.88 | 15.60 | 15.75 | 6,763,384 | -0.13(-0.80%) |
Jan 11, 2006 | 15.85 | 15.91 | 15.79 | 15.88 | 6,267,417 | -0.00(-0.03%) |
Jan 10, 2006 | 15.83 | 15.93 | 15.78 | 15.88 | 7,100,465 | -0.01(-0.05%) |
Jan 09, 2006 | 15.82 | 15.99 | 15.81 | 15.89 | 5,205,818 | +0.02(+0.15%) |
Jan 06, 2006 | 15.89 | 15.99 | 15.76 | 15.86 | 8,089,466 | +0.09(+0.60%) |
Jan 05, 2006 | 15.93 | 15.98 | 15.76 | 15.77 | 7,068,199 | -0.14(-0.87%) |
Jan 04, 2006 | 15.75 | 15.91 | 15.68 | 15.91 | 7,625,276 | +0.22(+1.38%) |
Jan 03, 2006 | 15.40 | 15.91 | 15.39 | 15.69 | 10,338,550 | +0.29(+1.89%) |
Dec 30, 2005 | 15.34 | 15.47 | 15.29 | 15.40 | 4,453,435 | -0.03(-0.21%) |
Dec 29, 2005 | 15.39 | 15.54 | 15.35 | 15.44 | 4,053,044 | +0.07(+0.45%) |
Dec 28, 2005 | 15.37 | 15.44 | 15.28 | 15.37 | 5,613,054 | +0.04(+0.24%) |
Dec 27, 2005 | 15.49 | 15.53 | 15.27 | 15.33 | 3,811,293 | -0.20(-1.29%) |
Dec 23, 2005 | 15.60 | 15.60 | 15.42 | 15.53 | 2,569,543 | -0.02(-0.16%) |
Dec 22, 2005 | 15.54 | 15.61 | 15.47 | 15.55 | 3,920,558 | +0.06(+0.37%) |
Dec 21, 2005 | 15.59 | 15.62 | 15.42 | 15.50 | 3,500,611 | -0.04(-0.24%) |
Dec 20, 2005 | 15.53 | 15.65 | 15.46 | 15.53 | 5,133,220 | +0.03(+0.18%) |
Dec 19, 2005 | 15.75 | 15.66 | 15.03 | 15.50 | 7,094,354 | -0.25(-1.58%) |
Dec 16, 2005 | 15.82 | 15.94 | 15.73 | 15.75 | 7,754,829 | -0.06(-0.39%) |
Dec 15, 2005 | 15.83 | 15.95 | 15.73 | 15.82 | 3,490,345 | -0.01(-0.05%) |
Dec 14, 2005 | 15.88 | 15.90 | 15.73 | 15.82 | 5,923,002 | -0.06(-0.36%) |
Dec 13, 2005 | 15.75 | 15.95 | 15.68 | 15.88 | 7,114,154 | +0.11(+0.67%) |
Dec 12, 2005 | 15.86 | 15.91 | 15.65 | 15.77 | 3,734,539 | -0.08(-0.52%) |
Dec 09, 2005 | 15.95 | 15.95 | 15.80 | 15.86 | 2,830,604 | -0.09(-0.54%) |
Dec 08, 2005 | 15.93 | 16.08 | 15.80 | 15.94 | 4,083,354 | +0.02(+0.10%) |
Dec 07, 2005 | 16.18 | 16.12 | 15.81 | 15.93 | 4,989,245 | -0.26(-1.59%) |
Dec 06, 2005 | 16.24 | 16.29 | 16.12 | 16.18 | 3,288,927 | +0.02(+0.13%) |
Dec 05, 2005 | 16.20 | 16.25 | 16.12 | 16.16 | 3,875,825 | -0.03(-0.20%) |
Dec 02, 2005 | 16.17 | 16.24 | 15.94 | 16.20 | 4,538,500 | +0.03(+0.18%) |
Dec 01, 2005 | 16.00 | 16.29 | 15.93 | 16.17 | 4,532,389 | +0.28(+1.75%) |
Nov 30, 2005 | 16.00 | 16.08 | 15.76 | 15.89 | 4,348,082 | -0.15(-0.92%) |
Nov 29, 2005 | 16.12 | 16.18 | 16.00 | 16.04 | 3,886,336 | +0.04(+0.28%) |
Nov 28, 2005 | 16.08 | 16.14 | 15.95 | 15.99 | 2,796,382 | +0.00(+0.03%) |
Nov 25, 2005 | 15.97 | 16.04 | 15.88 | 15.99 | 757,761 | +0.08(+0.49%) |
Nov 23, 2005 | 15.95 | 16.03 | 15.87 | 15.91 | 2,507,700 | -0.04(-0.28%) |
Nov 22, 2005 | 15.86 | 16.04 | 15.76 | 15.95 | 4,083,598 | +0.09(+0.59%) |
Nov 21, 2005 | 15.80 | 15.86 | 15.68 | 15.86 | 2,287,460 | +0.09(+0.57%) |
Nov 18, 2005 | 15.81 | 15.89 | 15.66 | 15.77 | 3,397,947 | -0.04(-0.26%) |
Nov 17, 2005 | 15.61 | 15.85 | 15.56 | 15.81 | 4,564,655 | +0.20(+1.31%) |
Nov 16, 2005 | 15.90 | 15.93 | 15.59 | 15.61 | 4,295,283 | -0.29(-1.83%) |
Nov 15, 2005 | 15.78 | 15.96 | 15.76 | 15.90 | 4,438,280 | +0.15(+0.96%) |
Nov 14, 2005 | 15.75 | 15.85 | 15.55 | 15.75 | 5,179,908 | -0.07(-0.41%) |
Nov 11, 2005 | 15.65 | 15.82 | 15.55 | 15.81 | 2,882,914 | +0.17(+1.07%) |
Nov 10, 2005 | 15.67 | 15.82 | 15.62 | 15.64 | 5,231,729 | +0.02(+0.10%) |
Nov 09, 2005 | 15.66 | 15.75 | 15.51 | 15.63 | 4,182,107 | -0.04(-0.23%) |
Nov 08, 2005 | 15.53 | 15.89 | 15.53 | 15.66 | 6,628,942 | +0.14(+0.92%) |
Nov 07, 2005 | 15.44 | 15.61 | 15.36 | 15.52 | 4,130,775 | +0.18(+1.20%) |
Nov 04, 2005 | 15.46 | 15.56 | 15.18 | 15.34 | 4,473,968 | -0.17(-1.08%) |
Nov 03, 2005 | 15.37 | 15.59 | 15.34 | 15.50 | 5,592,276 | +0.15(+0.99%) |
Nov 02, 2005 | 14.97 | 15.45 | 14.97 | 15.35 | 11,191,886 | +0.38(+2.57%) |
Nov 01, 2005 | 15.57 | 15.57 | 14.72 | 14.97 | 19,820,830 | -0.67(-4.29%) |
Oct 31, 2005 | 15.95 | 16.05 | 15.62 | 15.64 | 6,741,384 | -0.30(-1.87%) |
Oct 28, 2005 | 15.82 | 15.95 | 15.73 | 15.94 | 3,583,965 | +0.20(+1.27%) |
Oct 27, 2005 | 15.87 | 16.02 | 15.74 | 15.74 | 4,152,041 | -0.14(-0.85%) |
Oct 26, 2005 | 15.78 | 16.02 | 15.67 | 15.87 | 4,841,115 | +0.09(+0.60%) |
Oct 25, 2005 | 15.85 | 15.91 | 15.65 | 15.78 | 4,817,893 | -0.07(-0.46%) |
Oct 24, 2005 | 15.67 | 15.87 | 15.64 | 15.85 | 6,174,530 | +0.26(+1.68%) |
Oct 21, 2005 | 15.59 | 15.65 | 15.51 | 15.59 | 5,641,409 | +0.11(+0.69%) |
Oct 20, 2005 | 15.65 | 15.66 | 15.30 | 15.48 | 9,327,061 | -0.20(-1.25%) |
Oct 19, 2005 | 15.51 | 15.69 | 15.42 | 15.68 | 4,430,946 | +0.17(+1.11%) |
Oct 18, 2005 | 15.32 | 15.73 | 15.27 | 15.51 | 6,909,803 | +0.16(+1.04%) |
Oct 17, 2005 | 15.29 | 15.39 | 15.16 | 15.35 | 4,371,303 | +0.05(+0.35%) |
Oct 14, 2005 | 15.31 | 15.48 | 15.16 | 15.30 | 7,199,952 | -0.01(-0.08%) |
Oct 13, 2005 | 15.01 | 15.41 | 14.99 | 15.31 | 8,599,855 | -0.28(-1.81%) |
Oct 12, 2005 | 15.43 | 15.69 | 15.37 | 15.59 | 6,407,481 | +0.17(+1.09%) |
Oct 11, 2005 | 15.81 | 15.81 | 15.42 | 15.42 | 5,130,042 | -0.31(-1.95%) |
Oct 10, 2005 | 15.84 | 15.97 | 15.59 | 15.73 | 4,052,310 | -0.13(-0.80%) |
Oct 07, 2005 | 15.86 | 15.91 | 15.74 | 15.86 | 5,236,129 | +0.02(+0.13%) |
Oct 06, 2005 | 16.16 | 16.17 | 15.57 | 15.84 | 7,933,025 | -0.37(-2.27%) |
Oct 05, 2005 | 16.36 | 16.45 | 16.20 | 16.20 | 5,349,548 | -0.18(-1.07%) |
Oct 04, 2005 | 16.40 | 16.57 | 16.36 | 16.38 | 4,926,180 | +0.06(+0.38%) |
Oct 03, 2005 | 16.27 | 16.40 | 16.21 | 16.32 | 2,718,406 | +0.01(+0.05%) |
Sep 30, 2005 | 16.31 | 16.39 | 16.18 | 16.31 | 3,450,257 | +0.01(+0.05%) |
Sep 29, 2005 | 16.27 | 16.36 | 15.83 | 16.30 | 4,292,594 | +0.05(+0.30%) |
Sep 28, 2005 | 16.47 | 16.48 | 16.09 | 16.25 | 3,962,846 | -0.09(-0.53%) |
Sep 27, 2005 | 16.37 | 16.42 | 16.16 | 16.34 | 4,509,411 | -0.01(-0.05%) |
Sep 26, 2005 | 16.49 | 16.52 | 16.25 | 16.35 | 6,339,527 | +0.00(+0.03%) |
Sep 23, 2005 | 16.34 | 16.47 | 16.33 | 16.34 | 3,442,679 | -0.07(-0.42%) |
Sep 22, 2005 | 16.40 | 16.47 | 16.34 | 16.41 | 3,694,451 | -0.03(-0.17%) |
Sep 21, 2005 | 16.46 | 16.46 | 16.13 | 16.44 | 5,329,993 | -0.02(-0.10%) |
Sep 20, 2005 | 16.52 | 16.61 | 16.38 | 16.46 | 2,793,449 | -0.08(-0.47%) |
Sep 19, 2005 | 16.54 | 16.65 | 16.50 | 16.54 | 2,772,427 | -0.14(-0.81%) |
Sep 16, 2005 | 16.80 | 16.80 | 16.57 | 16.67 | 6,541,433 | -0.08(-0.49%) |
Sep 15, 2005 | 16.45 | 16.79 | 16.45 | 16.75 | 5,244,928 | +0.36(+2.20%) |
Sep 14, 2005 | 16.50 | 16.56 | 16.38 | 16.39 | 3,380,347 | -0.07(-0.45%) |
Sep 13, 2005 | 16.43 | 16.50 | 16.27 | 16.47 | 4,770,717 | +0.04(+0.25%) |
Sep 12, 2005 | 16.43 | 16.55 | 16.40 | 16.43 | 2,443,657 | -0.05(-0.27%) |
Sep 09, 2005 | 16.41 | 16.53 | 16.41 | 16.47 | 2,187,240 | +0.07(+0.45%) |
Sep 08, 2005 | 16.75 | 16.77 | 16.36 | 16.40 | 4,222,440 | -0.11(-0.67%) |
Sep 07, 2005 | 16.40 | 16.59 | 16.37 | 16.51 | 4,220,973 | +0.09(+0.55%) |
Sep 06, 2005 | 16.11 | 16.42 | 16.08 | 16.42 | 5,411,147 | +0.27(+1.70%) |
Sep 02, 2005 | 16.28 | 16.36 | 16.00 | 16.14 | 5,330,238 | -0.21(-1.30%) |
Sep 01, 2005 | 16.46 | 16.52 | 16.35 | 16.36 | 4,299,683 | -0.14(-0.87%) |
Aug 31, 2005 | 16.21 | 16.51 | 16.18 | 16.50 | 4,287,216 | +0.27(+1.69%) |
Aug 30, 2005 | 16.18 | 16.28 | 16.12 | 16.22 | 5,032,266 | -0.02(-0.10%) |
Aug 29, 2005 | 15.91 | 16.26 | 15.84 | 16.24 | 3,474,701 | +0.34(+2.11%) |
Aug 26, 2005 | 16.02 | 16.02 | 15.83 | 15.91 | 2,576,876 | -0.11(-0.69%) |
Aug 25, 2005 | 16.09 | 16.15 | 16.02 | 16.02 | 3,325,837 | -0.05(-0.31%) |
Aug 24, 2005 | 16.20 | 16.26 | 16.02 | 16.07 | 6,335,860 | -0.11(-0.71%) |
Aug 23, 2005 | 16.27 | 16.28 | 16.09 | 16.18 | 4,937,424 | -0.14(-0.85%) |
Aug 22, 2005 | 16.27 | 16.39 | 16.24 | 16.32 | 3,927,891 | +0.12(+0.73%) |
Aug 19, 2005 | 16.25 | 16.25 | 16.11 | 16.20 | 2,298,216 | +0.03(+0.20%) |
Aug 18, 2005 | 16.23 | 16.30 | 15.96 | 16.17 | 4,827,427 | -0.13(-0.80%) |
Aug 17, 2005 | 16.42 | 16.46 | 16.26 | 16.30 | 2,726,717 | -0.11(-0.67%) |
Aug 16, 2005 | 16.38 | 16.47 | 16.34 | 16.41 | 4,137,619 | +0.10(+0.63%) |
Aug 15, 2005 | 16.37 | 16.50 | 16.26 | 16.31 | 5,870,692 | -0.18(-1.07%) |
Aug 12, 2005 | 16.51 | 16.57 | 16.41 | 16.48 | 2,995,600 | -0.11(-0.67%) |
Aug 11, 2005 | 16.26 | 16.59 | 16.20 | 16.59 | 7,099,732 | +0.33(+2.04%) |
Aug 10, 2005 | 16.22 | 16.40 | 16.14 | 16.26 | 4,720,607 | +0.08(+0.51%) |
Aug 09, 2005 | 16.13 | 16.20 | 16.08 | 16.18 | 3,399,902 | +0.10(+0.64%) |
Aug 08, 2005 | 16.09 | 16.14 | 16.00 | 16.08 | 3,886,581 | -0.02(-0.13%) |
Aug 05, 2005 | 16.23 | 16.23 | 16.08 | 16.10 | 2,766,072 | -0.17(-1.03%) |
Aug 04, 2005 | 16.22 | 16.28 | 16.18 | 16.27 | 3,074,065 | +0.07(+0.40%) |
Aug 03, 2005 | 16.12 | 16.29 | 16.10 | 16.20 | 3,551,455 | -0.00(-0.02%) |
Aug 02, 2005 | 16.11 | 16.21 | 16.07 | 16.20 | 2,887,314 | +0.16(+0.97%) |
Aug 01, 2005 | 16.07 | 16.13 | 16.02 | 16.05 | 3,853,092 | -0.02(-0.10%) |
Jul 29, 2005 | 16.29 | 16.29 | 16.07 | 16.07 | 2,334,637 | -0.22(-1.36%) |
Jul 28, 2005 | 16.00 | 16.31 | 15.96 | 16.29 | 3,864,825 | +0.29(+1.82%) |
Jul 27, 2005 | 15.87 | 16.02 | 15.84 | 16.00 | 6,244,929 | +0.17(+1.06%) |
Jul 26, 2005 | 15.88 | 16.01 | 15.82 | 15.83 | 5,609,387 | -0.05(-0.33%) |
Jul 25, 2005 | 15.90 | 16.02 | 15.84 | 15.88 | 4,211,929 | -0.04(-0.23%) |
Jul 22, 2005 | 15.96 | 16.04 | 15.88 | 15.92 | 5,048,888 | -0.11(-0.66%) |
Jul 21, 2005 | 15.61 | 16.19 | 15.53 | 16.02 | 11,119,044 | +0.24(+1.53%) |
Jul 20, 2005 | 15.44 | 15.79 | 15.44 | 15.78 | 3,732,828 | +0.29(+1.85%) |
Jul 19, 2005 | 15.60 | 15.63 | 15.48 | 15.50 | 2,311,904 | -0.06(-0.39%) |
Jul 18, 2005 | 15.65 | 15.71 | 15.50 | 15.56 | 3,282,327 | -0.10(-0.63%) |
Jul 15, 2005 | 15.69 | 15.69 | 15.59 | 15.66 | 4,172,330 | -0.04(-0.23%) |
Jul 14, 2005 | 15.59 | 15.71 | 15.50 | 15.69 | 3,472,501 | +0.19(+1.21%) |
Jul 13, 2005 | 15.64 | 15.65 | 15.41 | 15.50 | 3,669,519 | -0.14(-0.92%) |
Jul 12, 2005 | 15.53 | 15.67 | 15.51 | 15.65 | 3,478,123 | +0.09(+0.58%) |
Jul 11, 2005 | 15.62 | 15.65 | 15.43 | 15.56 | 4,122,709 | -0.03(-0.18%) |
Jul 08, 2005 | 15.34 | 15.59 | 15.22 | 15.59 | 4,647,031 | +0.25(+1.63%) |
Jul 07, 2005 | 15.00 | 15.35 | 14.91 | 15.34 | 4,966,757 | +0.15(+0.97%) |
Jul 06, 2005 | 15.27 | 15.34 | 15.14 | 15.19 | 3,203,373 | -0.16(-1.01%) |
Jul 05, 2005 | 15.08 | 15.37 | 15.05 | 15.35 | 3,266,928 | +0.18(+1.16%) |
Jul 01, 2005 | 15.14 | 15.19 | 14.95 | 15.17 | 3,889,269 | -0.01(-0.05%) |
Jun 30, 2005 | 15.28 | 15.29 | 15.15 | 15.18 | 4,042,777 | -0.12(-0.80%) |
Jun 29, 2005 | 15.43 | 15.44 | 15.23 | 15.30 | 2,426,302 | -0.13(-0.85%) |
Jun 28, 2005 | 15.25 | 15.44 | 15.18 | 15.43 | 3,665,363 | +0.23(+1.53%) |
Jun 27, 2005 | 15.14 | 15.26 | 15.09 | 15.20 | 5,127,353 | +0.06(+0.41%) |
Jun 24, 2005 | 15.01 | 15.17 | 14.94 | 15.14 | 4,105,109 | +0.10(+0.65%) |
Jun 23, 2005 | 15.28 | 15.33 | 15.04 | 15.04 | 4,249,817 | -0.27(-1.79%) |
Jun 22, 2005 | 15.38 | 15.40 | 15.22 | 15.31 | 2,921,046 | -0.04(-0.29%) |
Jun 21, 2005 | 15.31 | 15.39 | 15.28 | 15.36 | 3,881,692 | +0.02(+0.16%) |
Jun 20, 2005 | 15.15 | 15.64 | 15.08 | 15.33 | 5,403,569 | +0.18(+1.19%) |
Jun 17, 2005 | 15.17 | 15.18 | 15.01 | 15.15 | 5,589,832 | +0.11(+0.71%) |
Jun 16, 2005 | 14.90 | 15.07 | 14.79 | 15.05 | 3,731,606 | +0.16(+1.07%) |
Jun 15, 2005 | 14.88 | 14.92 | 14.79 | 14.89 | 5,087,754 | +0.00(+0.03%) |
Jun 14, 2005 | 14.85 | 14.92 | 14.77 | 14.88 | 4,610,120 | -0.04(-0.25%) |
Jun 13, 2005 | 14.87 | 15.07 | 14.85 | 14.92 | 3,290,394 | -0.02(-0.14%) |
Jun 10, 2005 | 14.97 | 15.01 | 14.87 | 14.94 | 4,626,498 | -0.03(-0.22%) |
Jun 09, 2005 | 14.88 | 15.02 | 14.87 | 14.97 | 5,406,503 | +0.04(+0.25%) |
Jun 08, 2005 | 15.07 | 15.07 | 14.88 | 14.94 | 3,715,473 | -0.13(-0.84%) |
Jun 07, 2005 | 15.09 | 15.18 | 15.05 | 15.06 | 4,365,926 | -0.04(-0.30%) |
Jun 06, 2005 | 15.09 | 15.14 | 15.05 | 15.11 | 4,492,056 | +0.02(+0.11%) |
Jun 03, 2005 | 15.08 | 15.16 | 15.05 | 15.09 | 4,752,384 | -0.02(-0.11%) |
Jun 02, 2005 | 15.03 | 15.19 | 14.97 | 15.11 | 5,461,501 | -0.04(-0.30%) |
Jun 01, 2005 | 15.08 | 15.21 | 15.05 | 15.15 | 5,083,843 | +0.06(+0.38%) |
May 31, 2005 | 15.13 | 15.25 | 15.07 | 15.10 | 7,962,357 | -0.02(-0.11%) |
May 27, 2005 | 15.08 | 15.15 | 15.03 | 15.11 | 2,974,090 | +0.00(+0.00%) |
May 26, 2005 | 15.08 | 15.14 | 14.94 | 15.11 | 3,917,869 | +0.03(+0.22%) |
May 25, 2005 | 15.21 | 15.25 | 15.06 | 15.08 | 4,161,819 | -0.11(-0.73%) |
May 24, 2005 | 15.16 | 15.34 | 15.10 | 15.19 | 6,327,549 | -0.16(-1.01%) |
May 23, 2005 | 15.16 | 15.46 | 15.10 | 15.35 | 7,860,182 | +0.18(+1.19%) |
May 20, 2005 | 15.14 | 15.19 | 15.10 | 15.17 | 4,102,176 | +0.03(+0.19%) |
May 19, 2005 | 15.23 | 15.25 | 15.08 | 15.14 | 6,282,083 | -0.14(-0.91%) |
May 18, 2005 | 15.34 | 15.36 | 15.19 | 15.28 | 5,186,508 | +0.02(+0.11%) |
May 17, 2005 | 15.24 | 15.27 | 15.03 | 15.26 | 6,438,769 | +0.02(+0.13%) |
May 16, 2005 | 15.28 | 15.34 | 15.16 | 15.24 | 4,890,981 | -0.04(-0.29%) |
May 13, 2005 | 15.40 | 15.52 | 15.13 | 15.28 | 6,407,969 | -0.09(-0.61%) |
May 12, 2005 | 15.55 | 15.64 | 15.33 | 15.38 | 6,124,909 | -0.17(-1.08%) |
May 11, 2005 | 15.44 | 15.55 | 15.35 | 15.55 | 4,797,849 | +0.14(+0.93%) |
May 10, 2005 | 15.24 | 15.48 | 15.24 | 15.40 | 4,514,056 | +0.05(+0.32%) |
May 09, 2005 | 15.31 | 15.35 | 15.15 | 15.35 | 4,192,374 | +0.02(+0.11%) |
May 06, 2005 | 15.33 | 15.44 | 15.27 | 15.34 | 3,619,409 | +0.09(+0.59%) |
May 05, 2005 | 15.34 | 15.34 | 15.14 | 15.25 | 3,320,460 | -0.06(-0.37%) |
May 04, 2005 | 15.09 | 15.30 | 15.06 | 15.30 | 3,657,541 | +0.25(+1.66%) |
May 03, 2005 | 15.05 | 15.14 | 14.97 | 15.05 | 4,986,556 | -0.03(-0.22%) |