Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.49 | 19.69 | 19.34 | 19.63 | 4,891,728 | +0.12(+0.61%) |
Apr 27, 2006 | 19.83 | 19.84 | 19.43 | 19.52 | 5,361,222 | -0.33(-1.69%) |
Apr 26, 2006 | 19.88 | 19.94 | 19.65 | 19.85 | 6,059,723 | +0.01(+0.05%) |
Apr 25, 2006 | 20.39 | 20.40 | 19.67 | 19.84 | 6,371,484 | -0.48(-2.34%) |
Apr 24, 2006 | 20.03 | 20.39 | 20.02 | 20.32 | 4,493,696 | +0.23(+1.16%) |
Apr 21, 2006 | 20.36 | 20.37 | 19.98 | 20.08 | 4,948,749 | -0.15(-0.72%) |
Apr 20, 2006 | 20.09 | 20.37 | 20.00 | 20.23 | 6,958,165 | +0.14(+0.67%) |
Apr 19, 2006 | 19.53 | 20.19 | 19.39 | 20.09 | 13,502,933 | +0.53(+2.73%) |
Apr 18, 2006 | 18.91 | 19.60 | 18.91 | 19.56 | 7,939,732 | +0.76(+4.02%) |
Apr 17, 2006 | 18.68 | 18.93 | 18.65 | 18.80 | 2,965,435 | +0.18(+0.96%) |
Apr 13, 2006 | 18.54 | 18.69 | 18.38 | 18.62 | 2,784,932 | +0.09(+0.47%) |
Apr 12, 2006 | 18.64 | 18.70 | 18.45 | 18.54 | 2,927,483 | -0.08(-0.44%) |
Apr 11, 2006 | 18.96 | 19.13 | 18.60 | 18.62 | 7,020,370 | +0.25(+1.38%) |
Apr 10, 2006 | 18.56 | 18.58 | 18.34 | 18.37 | 5,073,712 | -0.22(-1.16%) |
Apr 07, 2006 | 18.61 | 18.76 | 18.56 | 18.58 | 3,565,817 | -0.06(-0.35%) |
Apr 06, 2006 | 18.49 | 18.71 | 18.42 | 18.65 | 6,800,433 | +0.10(+0.52%) |
Apr 05, 2006 | 18.77 | 18.85 | 18.21 | 18.55 | 7,539,478 | -0.30(-1.60%) |
Apr 04, 2006 | 19.19 | 19.39 | 18.80 | 18.85 | 14,223,094 | +0.10(+0.52%) |
Apr 03, 2006 | 18.74 | 19.06 | 18.66 | 18.75 | 6,366,485 | +0.08(+0.43%) |
Mar 31, 2006 | 18.67 | 18.79 | 18.54 | 18.67 | 4,323,930 | -0.04(-0.20%) |
Mar 30, 2006 | 18.64 | 18.86 | 18.55 | 18.71 | 4,002,727 | +0.03(+0.17%) |
Mar 29, 2006 | 18.53 | 18.78 | 18.53 | 18.68 | 3,626,540 | +0.11(+0.61%) |
Mar 28, 2006 | 18.89 | 18.89 | 18.51 | 18.57 | 4,027,164 | -0.29(-1.52%) |
Mar 27, 2006 | 18.55 | 18.93 | 18.51 | 18.85 | 3,979,585 | +0.25(+1.37%) |
Mar 24, 2006 | 18.57 | 18.67 | 18.51 | 18.60 | 3,134,090 | +0.09(+0.47%) |
Mar 23, 2006 | 18.65 | 18.69 | 18.45 | 18.51 | 3,677,451 | -0.10(-0.52%) |
Mar 22, 2006 | 18.28 | 18.71 | 18.20 | 18.61 | 6,402,401 | -0.03(-0.17%) |
Mar 21, 2006 | 18.96 | 19.15 | 18.58 | 18.64 | 4,363,733 | -0.33(-1.76%) |
Mar 20, 2006 | 18.96 | 19.08 | 18.78 | 18.98 | 3,712,070 | -0.04(-0.23%) |
Mar 17, 2006 | 19.37 | 19.39 | 18.98 | 19.02 | 6,208,383 | -0.19(-1.01%) |
Mar 16, 2006 | 19.46 | 19.66 | 19.08 | 19.21 | 4,559,047 | -0.19(-0.97%) |
Mar 15, 2006 | 19.06 | 19.44 | 19.02 | 19.40 | 6,586,792 | +0.40(+2.10%) |
Mar 14, 2006 | 18.69 | 19.08 | 18.61 | 19.00 | 5,035,020 | +0.29(+1.53%) |
Mar 13, 2006 | 18.59 | 18.92 | 18.54 | 18.72 | 6,287,990 | +0.24(+1.29%) |
Mar 10, 2006 | 18.34 | 18.57 | 18.11 | 18.48 | 7,472,090 | +0.52(+2.92%) |
Mar 09, 2006 | 17.87 | 18.04 | 17.87 | 17.95 | 7,377,673 | +0.10(+0.54%) |
Mar 08, 2006 | 17.56 | 17.88 | 17.54 | 17.86 | 7,231,420 | +0.37(+2.10%) |
Mar 07, 2006 | 17.54 | 17.66 | 17.35 | 17.49 | 5,057,236 | -0.13(-0.74%) |
Mar 06, 2006 | 17.67 | 17.77 | 17.51 | 17.62 | 2,836,769 | +0.01(+0.06%) |
Mar 03, 2006 | 17.72 | 17.80 | 17.54 | 17.61 | 2,373,755 | -0.12(-0.67%) |
Mar 02, 2006 | 17.66 | 17.86 | 17.61 | 17.73 | 4,263,762 | -0.04(-0.24%) |
Mar 01, 2006 | 17.67 | 17.77 | 17.48 | 17.77 | 5,545,242 | +0.07(+0.40%) |
Feb 28, 2006 | 17.97 | 18.09 | 17.61 | 17.70 | 5,118,699 | -0.27(-1.50%) |
Feb 27, 2006 | 18.12 | 18.32 | 17.90 | 17.97 | 3,315,889 | -0.09(-0.51%) |
Feb 24, 2006 | 18.19 | 18.22 | 17.95 | 18.06 | 4,889,692 | -0.16(-0.86%) |
Feb 23, 2006 | 18.18 | 18.39 | 18.06 | 18.22 | 2,907,304 | +0.03(+0.18%) |
Feb 22, 2006 | 18.04 | 18.21 | 17.98 | 18.19 | 2,647,194 | +0.22(+1.20%) |
Feb 21, 2006 | 18.04 | 18.05 | 17.84 | 17.97 | 2,320,437 | -0.11(-0.60%) |
Feb 17, 2006 | 18.21 | 18.26 | 18.01 | 18.08 | 3,717,439 | -0.13(-0.71%) |
Feb 16, 2006 | 18.28 | 18.28 | 18.09 | 18.21 | 3,631,538 | +0.03(+0.18%) |
Feb 15, 2006 | 18.02 | 18.23 | 17.92 | 18.18 | 5,246,625 | +0.02(+0.12%) |
Feb 14, 2006 | 17.68 | 18.16 | 17.64 | 18.15 | 8,032,668 | +0.49(+2.78%) |
Feb 13, 2006 | 17.61 | 17.68 | 17.54 | 17.66 | 4,650,502 | +0.02(+0.12%) |
Feb 10, 2006 | 17.48 | 17.66 | 17.40 | 17.64 | 4,786,388 | +0.17(+0.96%) |
Feb 09, 2006 | 17.41 | 17.56 | 17.40 | 17.47 | 3,906,273 | +0.06(+0.34%) |
Feb 08, 2006 | 17.59 | 17.59 | 17.34 | 17.41 | 5,308,274 | -0.09(-0.49%) |
Feb 07, 2006 | 17.63 | 17.68 | 17.43 | 17.50 | 4,603,479 | -0.18(-1.01%) |
Feb 06, 2006 | 17.48 | 17.70 | 17.44 | 17.68 | 3,721,882 | +0.12(+0.71%) |
Feb 03, 2006 | 17.69 | 17.77 | 17.49 | 17.56 | 6,848,012 | -0.23(-1.28%) |
Feb 02, 2006 | 18.04 | 18.06 | 17.61 | 17.78 | 10,243,138 | -0.06(-0.36%) |
Feb 01, 2006 | 17.61 | 17.90 | 17.60 | 17.85 | 7,623,898 | +0.22(+1.26%) |
Jan 31, 2006 | 17.75 | 17.77 | 17.61 | 17.63 | 3,675,600 | -0.17(-0.94%) |
Jan 30, 2006 | 17.61 | 17.84 | 17.57 | 17.79 | 4,089,553 | +0.12(+0.70%) |
Jan 27, 2006 | 17.63 | 17.73 | 17.58 | 17.67 | 2,751,794 | +0.02(+0.12%) |
Jan 26, 2006 | 17.64 | 17.69 | 17.56 | 17.65 | 7,214,202 | +0.06(+0.37%) |
Jan 25, 2006 | 17.51 | 17.64 | 17.39 | 17.58 | 6,227,637 | +0.08(+0.43%) |
Jan 24, 2006 | 17.74 | 17.82 | 17.51 | 17.51 | 5,873,665 | -0.14(-0.77%) |
Jan 23, 2006 | 17.54 | 17.67 | 17.49 | 17.64 | 7,967,502 | +0.22(+1.24%) |
Jan 20, 2006 | 17.72 | 18.04 | 17.34 | 17.43 | 5,910,136 | -0.19(-1.07%) |
Jan 19, 2006 | 17.72 | 17.79 | 17.50 | 17.61 | 3,307,928 | -0.11(-0.61%) |
Jan 18, 2006 | 17.88 | 17.93 | 17.63 | 17.72 | 2,761,976 | -0.25(-1.41%) |
Jan 17, 2006 | 17.80 | 18.00 | 17.74 | 17.98 | 3,077,255 | +0.02(+0.09%) |
Jan 13, 2006 | 18.03 | 18.08 | 17.76 | 17.96 | 3,145,198 | -0.08(-0.45%) |
Jan 12, 2006 | 18.31 | 18.36 | 18.04 | 18.04 | 3,002,647 | -0.34(-1.85%) |
Jan 11, 2006 | 18.57 | 18.68 | 18.35 | 18.38 | 3,008,201 | -0.12(-0.64%) |
Jan 10, 2006 | 18.21 | 18.54 | 18.03 | 18.50 | 3,185,557 | +0.18(+1.00%) |
Jan 09, 2006 | 18.40 | 18.62 | 18.20 | 18.32 | 4,451,300 | -0.15(-0.79%) |
Jan 06, 2006 | 18.26 | 18.50 | 18.15 | 18.46 | 3,812,597 | +0.29(+1.61%) |
Jan 05, 2006 | 18.13 | 18.17 | 18.04 | 18.17 | 2,943,590 | -0.06(-0.33%) |
Jan 04, 2006 | 18.06 | 18.25 | 18.04 | 18.23 | 3,870,913 | +0.14(+0.78%) |
Jan 03, 2006 | 18.15 | 18.39 | 17.88 | 18.09 | 5,161,094 | -0.06(-0.36%) |
Dec 30, 2005 | 18.34 | 18.42 | 18.04 | 18.15 | 4,614,031 | -0.33(-1.78%) |
Dec 29, 2005 | 18.56 | 18.61 | 18.40 | 18.48 | 3,104,839 | -0.17(-0.90%) |
Dec 28, 2005 | 18.61 | 18.68 | 18.45 | 18.65 | 2,555,184 | +0.01(+0.06%) |
Dec 27, 2005 | 18.65 | 18.85 | 18.54 | 18.64 | 2,829,364 | +0.04(+0.23%) |
Dec 23, 2005 | 18.62 | 18.63 | 18.39 | 18.60 | 2,606,095 | -0.03(-0.14%) |
Dec 22, 2005 | 18.53 | 18.62 | 18.39 | 18.62 | 2,747,536 | +0.19(+1.06%) |
Dec 21, 2005 | 18.04 | 18.45 | 18.04 | 18.43 | 3,486,765 | +0.43(+2.40%) |
Dec 20, 2005 | 18.04 | 18.21 | 17.93 | 18.00 | 4,089,368 | -0.10(-0.57%) |
Dec 19, 2005 | 18.16 | 18.32 | 18.07 | 18.10 | 3,930,340 | -0.10(-0.53%) |
Dec 16, 2005 | 18.26 | 18.31 | 18.15 | 18.20 | 6,168,950 | -0.06(-0.33%) |
Dec 15, 2005 | 18.28 | 18.39 | 18.19 | 18.26 | 5,266,249 | +0.05(+0.30%) |
Dec 14, 2005 | 18.30 | 18.38 | 18.15 | 18.20 | 2,544,446 | -0.17(-0.94%) |
Dec 13, 2005 | 18.40 | 18.53 | 18.30 | 18.38 | 3,958,480 | -0.03(-0.15%) |
Dec 12, 2005 | 18.39 | 18.55 | 18.33 | 18.40 | 4,818,416 | +0.13(+0.71%) |
Dec 09, 2005 | 18.18 | 18.35 | 17.92 | 18.27 | 3,207,772 | +0.10(+0.53%) |
Dec 08, 2005 | 18.21 | 18.38 | 18.08 | 18.18 | 3,916,641 | -0.12(-0.68%) |
Dec 07, 2005 | 17.96 | 18.30 | 17.96 | 18.30 | 4,486,475 | +0.37(+2.08%) |
Dec 06, 2005 | 17.99 | 18.10 | 17.86 | 17.93 | 4,148,425 | +0.07(+0.39%) |
Dec 05, 2005 | 17.95 | 18.10 | 17.67 | 17.86 | 5,067,048 | -0.22(-1.20%) |
Dec 02, 2005 | 17.83 | 18.44 | 17.83 | 18.07 | 7,882,157 | +0.32(+1.83%) |
Dec 01, 2005 | 17.18 | 17.77 | 17.14 | 17.75 | 6,638,999 | +0.72(+4.22%) |
Nov 30, 2005 | 17.29 | 17.33 | 17.01 | 17.03 | 3,705,961 | -0.23(-1.35%) |
Nov 29, 2005 | 17.10 | 17.39 | 16.91 | 17.26 | 5,307,719 | +0.38(+2.24%) |
Nov 28, 2005 | 17.01 | 17.07 | 16.83 | 16.89 | 2,332,101 | -0.08(-0.48%) |
Nov 25, 2005 | 17.04 | 17.15 | 16.93 | 16.97 | 1,297,586 | +0.00(+0.00%) |
Nov 23, 2005 | 17.05 | 17.14 | 16.92 | 16.97 | 2,235,462 | -0.11(-0.66%) |
Nov 22, 2005 | 16.99 | 17.11 | 16.80 | 17.08 | 3,700,037 | +0.01(+0.06%) |
Nov 21, 2005 | 16.79 | 17.07 | 16.74 | 17.07 | 4,157,497 | +0.38(+2.30%) |
Nov 18, 2005 | 16.91 | 16.92 | 16.66 | 16.69 | 4,803,976 | -0.04(-0.23%) |
Nov 17, 2005 | 16.49 | 16.72 | 16.48 | 16.72 | 3,213,882 | +0.24(+1.44%) |
Nov 16, 2005 | 16.42 | 16.58 | 16.41 | 16.49 | 3,410,676 | -0.03(-0.16%) |
Nov 15, 2005 | 16.47 | 16.73 | 16.42 | 16.51 | 6,706,387 | +0.06(+0.39%) |
Nov 14, 2005 | 16.91 | 16.96 | 16.36 | 16.45 | 11,675,500 | +0.33(+2.08%) |
Nov 11, 2005 | 15.96 | 16.14 | 15.89 | 16.11 | 3,460,292 | +0.15(+0.95%) |
Nov 10, 2005 | 15.83 | 15.99 | 15.68 | 15.96 | 3,094,102 | +0.13(+0.82%) |
Nov 09, 2005 | 15.88 | 15.95 | 15.76 | 15.83 | 2,886,754 | -0.11(-0.71%) |
Nov 08, 2005 | 16.08 | 16.09 | 15.91 | 15.95 | 3,312,001 | -0.16(-0.97%) |
Nov 07, 2005 | 15.86 | 16.10 | 15.86 | 16.10 | 3,142,421 | +0.24(+1.53%) |
Nov 04, 2005 | 15.93 | 15.98 | 15.59 | 15.86 | 2,891,568 | -0.08(-0.47%) |
Nov 03, 2005 | 16.10 | 16.12 | 15.89 | 15.93 | 3,367,541 | -0.13(-0.81%) |
Nov 02, 2005 | 15.77 | 16.17 | 15.72 | 16.06 | 4,958,931 | +0.23(+1.47%) |
Nov 01, 2005 | 15.77 | 15.83 | 15.70 | 15.83 | 4,448,338 | +0.07(+0.45%) |
Oct 31, 2005 | 15.58 | 15.78 | 15.45 | 15.76 | 3,797,231 | +0.17(+1.11%) |
Oct 28, 2005 | 15.43 | 15.59 | 15.36 | 15.59 | 4,760,100 | +0.28(+1.80%) |
Oct 27, 2005 | 15.49 | 15.61 | 15.31 | 15.31 | 3,894,795 | -0.18(-1.15%) |
Oct 26, 2005 | 15.23 | 15.57 | 15.23 | 15.49 | 7,135,151 | +0.37(+2.43%) |
Oct 25, 2005 | 15.50 | 15.58 | 15.08 | 15.12 | 6,121,742 | -0.20(-1.30%) |
Oct 24, 2005 | 15.13 | 15.34 | 15.10 | 15.32 | 4,351,515 | +0.19(+1.28%) |
Oct 21, 2005 | 15.10 | 15.13 | 14.85 | 15.13 | 8,197,250 | +0.15(+0.97%) |
Oct 20, 2005 | 15.12 | 15.18 | 14.91 | 14.98 | 9,661,826 | -0.05(-0.32%) |
Oct 19, 2005 | 14.90 | 15.06 | 14.77 | 15.03 | 7,613,161 | +0.14(+0.94%) |
Oct 18, 2005 | 14.95 | 15.06 | 14.88 | 14.89 | 8,836,695 | +0.17(+1.17%) |
Oct 17, 2005 | 14.69 | 14.72 | 14.62 | 14.72 | 7,638,338 | +0.03(+0.18%) |
Oct 14, 2005 | 14.67 | 14.79 | 14.58 | 14.69 | 7,167,364 | +0.03(+0.18%) |
Oct 13, 2005 | 14.80 | 14.92 | 14.57 | 14.67 | 8,687,294 | -0.18(-1.24%) |
Oct 12, 2005 | 15.07 | 15.17 | 14.85 | 14.85 | 5,542,650 | -0.30(-1.96%) |
Oct 11, 2005 | 15.18 | 15.29 | 15.04 | 15.15 | 3,964,034 | -0.04(-0.25%) |
Oct 10, 2005 | 15.33 | 15.37 | 15.12 | 15.18 | 3,750,578 | -0.15(-0.99%) |
Oct 07, 2005 | 15.26 | 15.42 | 15.19 | 15.34 | 4,518,873 | +0.15(+0.96%) |
Oct 06, 2005 | 15.52 | 15.53 | 15.17 | 15.19 | 9,971,550 | -0.27(-1.75%) |
Oct 05, 2005 | 15.63 | 15.63 | 15.29 | 15.46 | 4,157,126 | -0.17(-1.11%) |
Oct 04, 2005 | 16.07 | 16.07 | 15.63 | 15.63 | 3,586,181 | -0.33(-2.06%) |
Oct 03, 2005 | 16.12 | 16.12 | 15.88 | 15.96 | 3,203,885 | -0.14(-0.84%) |
Sep 30, 2005 | 16.13 | 16.18 | 15.99 | 16.10 | 6,923,546 | -0.11(-0.67%) |
Sep 29, 2005 | 16.00 | 16.20 | 15.91 | 16.20 | 5,018,173 | +0.17(+1.04%) |
Sep 28, 2005 | 16.27 | 16.27 | 16.02 | 16.04 | 4,963,374 | -0.23(-1.43%) |
Sep 27, 2005 | 16.37 | 16.47 | 16.17 | 16.27 | 3,592,846 | -0.08(-0.50%) |
Sep 26, 2005 | 16.52 | 16.52 | 16.23 | 16.35 | 2,638,493 | -0.02(-0.10%) |
Sep 23, 2005 | 16.36 | 16.38 | 16.15 | 16.37 | 6,273,364 | -0.07(-0.43%) |
Sep 22, 2005 | 16.47 | 16.52 | 16.36 | 16.44 | 4,940,233 | -0.10(-0.62%) |
Sep 21, 2005 | 16.77 | 16.86 | 16.54 | 16.54 | 3,823,520 | -0.32(-1.92%) |
Sep 20, 2005 | 16.72 | 17.03 | 16.70 | 16.86 | 7,061,284 | +0.20(+1.20%) |
Sep 19, 2005 | 16.98 | 16.98 | 16.64 | 16.66 | 4,844,335 | -0.39(-2.28%) |
Sep 16, 2005 | 17.11 | 17.17 | 16.90 | 17.05 | 7,306,213 | -0.06(-0.35%) |
Sep 15, 2005 | 17.29 | 17.34 | 17.09 | 17.11 | 3,944,040 | -0.01(-0.06%) |
Sep 14, 2005 | 16.94 | 17.31 | 16.87 | 17.12 | 4,355,032 | +0.14(+0.83%) |
Sep 13, 2005 | 17.25 | 17.25 | 16.96 | 16.98 | 3,203,329 | -0.26(-1.53%) |
Sep 12, 2005 | 17.24 | 17.30 | 17.12 | 17.25 | 2,839,546 | +0.04(+0.25%) |
Sep 09, 2005 | 16.91 | 17.41 | 16.89 | 17.20 | 5,486,926 | +0.37(+2.21%) |
Sep 08, 2005 | 16.96 | 17.04 | 16.79 | 16.83 | 4,009,762 | -0.13(-0.76%) |
Sep 07, 2005 | 17.06 | 17.15 | 16.82 | 16.96 | 2,968,212 | -0.03(-0.16%) |
Sep 06, 2005 | 16.99 | 17.01 | 16.56 | 16.99 | 6,159,138 | +0.45(+2.74%) |
Sep 02, 2005 | 16.81 | 16.85 | 16.48 | 16.53 | 2,281,560 | -0.21(-1.26%) |
Sep 01, 2005 | 16.66 | 16.83 | 16.61 | 16.74 | 4,116,212 | +0.08(+0.49%) |
Aug 31, 2005 | 16.49 | 16.69 | 16.31 | 16.66 | 3,009,867 | +0.15(+0.92%) |
Aug 30, 2005 | 16.29 | 16.63 | 16.26 | 16.51 | 5,750,738 | +0.19(+1.16%) |
Aug 29, 2005 | 16.33 | 16.40 | 16.23 | 16.32 | 4,220,812 | -0.17(-1.02%) |
Aug 26, 2005 | 16.52 | 16.58 | 16.39 | 16.49 | 2,978,950 | +0.02(+0.10%) |
Aug 25, 2005 | 16.47 | 16.53 | 16.41 | 16.47 | 2,383,752 | +0.04(+0.23%) |
Aug 24, 2005 | 16.33 | 16.59 | 16.33 | 16.44 | 3,818,706 | +0.02(+0.13%) |
Aug 23, 2005 | 16.87 | 16.88 | 16.41 | 16.42 | 4,638,839 | -0.45(-2.69%) |
Aug 22, 2005 | 16.85 | 16.97 | 16.80 | 16.87 | 2,890,087 | +0.09(+0.51%) |
Aug 19, 2005 | 17.01 | 17.01 | 16.78 | 16.78 | 4,039,198 | -0.10(-0.61%) |
Aug 18, 2005 | 16.92 | 16.98 | 16.86 | 16.89 | 4,213,777 | -0.12(-0.70%) |
Aug 17, 2005 | 16.80 | 17.09 | 16.80 | 17.00 | 6,414,434 | +0.13(+0.77%) |
Aug 16, 2005 | 16.98 | 17.04 | 16.84 | 16.87 | 3,165,748 | -0.10(-0.57%) |
Aug 15, 2005 | 16.91 | 17.00 | 16.82 | 16.97 | 4,384,098 | +0.06(+0.35%) |
Aug 12, 2005 | 17.41 | 17.42 | 16.90 | 16.91 | 4,066,412 | -0.18(-1.07%) |
Aug 11, 2005 | 17.07 | 17.12 | 16.94 | 17.10 | 3,540,268 | -0.03(-0.16%) |
Aug 10, 2005 | 17.15 | 17.38 | 17.05 | 17.12 | 4,469,073 | +0.03(+0.19%) |
Aug 09, 2005 | 17.39 | 17.39 | 16.93 | 17.09 | 4,897,097 | +0.16(+0.96%) |
Aug 08, 2005 | 16.89 | 16.97 | 16.80 | 16.93 | 4,543,681 | +0.08(+0.48%) |
Aug 05, 2005 | 16.93 | 16.98 | 16.85 | 16.85 | 2,686,627 | -0.15(-0.86%) |
Aug 04, 2005 | 16.96 | 17.13 | 16.91 | 16.99 | 5,673,538 | -0.07(-0.41%) |
Aug 03, 2005 | 17.07 | 17.12 | 16.94 | 17.06 | 4,153,424 | -0.08(-0.44%) |
Aug 02, 2005 | 17.07 | 17.33 | 17.04 | 17.14 | 4,097,514 | +0.12(+0.73%) |
Aug 01, 2005 | 17.15 | 17.16 | 16.89 | 17.01 | 5,011,323 | -0.05(-0.32%) |
Jul 29, 2005 | 17.26 | 17.26 | 16.84 | 17.07 | 8,725,245 | +0.32(+1.90%) |
Jul 28, 2005 | 16.73 | 16.87 | 16.72 | 16.75 | 7,959,912 | -0.02(-0.13%) |
Jul 27, 2005 | 16.93 | 16.99 | 16.74 | 16.77 | 6,863,193 | -0.15(-0.89%) |
Jul 26, 2005 | 16.99 | 17.15 | 16.92 | 16.92 | 5,253,290 | -0.15(-0.85%) |
Jul 25, 2005 | 17.03 | 17.24 | 16.93 | 17.07 | 7,630,563 | +0.01(+0.03%) |
Jul 22, 2005 | 17.21 | 17.23 | 16.83 | 17.06 | 8,605,095 | -0.15(-0.85%) |
Jul 21, 2005 | 17.56 | 17.58 | 17.21 | 17.21 | 9,407,825 | -0.29(-1.67%) |
Jul 20, 2005 | 17.21 | 17.71 | 17.12 | 17.50 | 17,436,236 | +0.10(+0.56%) |
Jul 19, 2005 | 18.93 | 18.93 | 17.24 | 17.40 | 42,209,232 | +0.84(+5.09%) |
Jul 18, 2005 | 16.67 | 16.67 | 16.45 | 16.56 | 3,698,926 | -0.11(-0.65%) |
Jul 15, 2005 | 16.87 | 16.90 | 16.60 | 16.67 | 3,954,408 | -0.23(-1.37%) |
Jul 14, 2005 | 16.74 | 16.90 | 16.72 | 16.90 | 5,123,143 | +0.11(+0.68%) |
Jul 13, 2005 | 16.85 | 16.92 | 16.74 | 16.79 | 4,062,339 | -0.04(-0.22%) |
Jul 12, 2005 | 16.78 | 16.93 | 16.64 | 16.83 | 4,219,886 | -0.02(-0.10%) |
Jul 11, 2005 | 16.64 | 16.86 | 16.58 | 16.84 | 4,888,581 | +0.31(+1.86%) |
Jul 08, 2005 | 16.34 | 16.56 | 16.34 | 16.53 | 4,865,810 | +0.19(+1.16%) |
Jul 07, 2005 | 16.20 | 16.35 | 16.08 | 16.35 | 4,614,031 | +0.01(+0.07%) |
Jul 06, 2005 | 16.60 | 16.60 | 16.30 | 16.33 | 5,498,404 | -0.34(-2.04%) |
Jul 05, 2005 | 16.42 | 16.70 | 16.35 | 16.67 | 4,944,861 | +0.29(+1.75%) |
Jul 01, 2005 | 16.46 | 16.58 | 16.33 | 16.39 | 3,606,175 | +0.07(+0.43%) |
Jun 30, 2005 | 16.76 | 16.80 | 16.29 | 16.32 | 8,356,649 | -0.45(-2.71%) |
Jun 29, 2005 | 17.29 | 18.06 | 16.74 | 16.77 | 4,586,817 | -0.21(-1.24%) |
Jun 28, 2005 | 17.00 | 17.04 | 16.96 | 16.98 | 4,682,900 | +0.01(+0.03%) |
Jun 27, 2005 | 16.87 | 17.23 | 16.85 | 16.98 | 8,633,791 | -0.55(-3.14%) |
Jun 24, 2005 | 17.98 | 17.98 | 17.46 | 17.53 | 4,801,014 | -0.32(-1.82%) |
Jun 23, 2005 | 18.18 | 18.19 | 17.85 | 17.85 | 3,950,890 | -0.31(-1.72%) |
Jun 22, 2005 | 18.23 | 18.37 | 18.17 | 18.17 | 3,454,367 | -0.05(-0.27%) |
Jun 21, 2005 | 18.39 | 18.49 | 18.21 | 18.21 | 3,252,019 | -0.13(-0.71%) |
Jun 20, 2005 | 18.37 | 18.44 | 18.31 | 18.34 | 6,134,331 | +0.03(+0.18%) |
Jun 17, 2005 | 18.69 | 18.69 | 18.31 | 18.31 | 6,000,110 | -0.15(-0.79%) |
Jun 16, 2005 | 18.28 | 18.83 | 18.28 | 18.46 | 5,068,899 | +0.19(+1.04%) |
Jun 15, 2005 | 18.36 | 18.43 | 18.13 | 18.27 | 5,433,238 | +0.03(+0.15%) |
Jun 14, 2005 | 17.98 | 18.27 | 17.97 | 18.24 | 5,243,478 | +0.39(+2.18%) |
Jun 13, 2005 | 17.64 | 17.99 | 17.62 | 17.85 | 6,764,888 | +0.19(+1.10%) |
Jun 10, 2005 | 17.61 | 17.75 | 17.50 | 17.66 | 2,883,237 | +0.08(+0.43%) |
Jun 09, 2005 | 17.74 | 17.77 | 17.50 | 17.58 | 3,949,224 | -0.27(-1.51%) |
Jun 08, 2005 | 17.93 | 18.01 | 17.75 | 17.85 | 3,387,535 | +0.02(+0.09%) |
Jun 07, 2005 | 17.77 | 18.04 | 17.67 | 17.84 | 3,872,579 | +0.16(+0.92%) |
Jun 06, 2005 | 17.76 | 17.80 | 17.61 | 17.67 | 4,258,579 | -0.08(-0.46%) |
Jun 03, 2005 | 17.65 | 17.85 | 17.58 | 17.75 | 4,623,102 | +0.10(+0.58%) |
Jun 02, 2005 | 17.65 | 17.69 | 17.52 | 17.65 | 2,771,788 | +0.06(+0.34%) |
Jun 01, 2005 | 17.44 | 17.72 | 17.42 | 17.59 | 3,763,907 | +0.19(+1.12%) |
May 31, 2005 | 17.58 | 17.58 | 17.33 | 17.40 | 3,885,909 | -0.18(-1.01%) |
May 27, 2005 | 17.53 | 17.62 | 17.42 | 17.58 | 2,396,156 | +0.05(+0.28%) |
May 26, 2005 | 17.64 | 17.65 | 17.44 | 17.53 | 3,778,347 | +0.06(+0.34%) |
May 25, 2005 | 17.72 | 17.72 | 17.37 | 17.47 | 6,862,638 | -0.38(-2.12%) |
May 24, 2005 | 17.99 | 18.15 | 17.74 | 17.85 | 5,812,017 | -0.23(-1.28%) |
May 23, 2005 | 17.88 | 18.16 | 17.81 | 18.08 | 5,213,857 | +0.31(+1.76%) |
May 20, 2005 | 17.86 | 17.86 | 17.63 | 17.77 | 2,720,506 | -0.09(-0.51%) |
May 19, 2005 | 17.91 | 17.93 | 17.64 | 17.86 | 4,578,486 | +0.05(+0.30%) |
May 18, 2005 | 17.57 | 17.88 | 17.57 | 17.80 | 5,645,583 | +0.30(+1.73%) |
May 17, 2005 | 17.29 | 17.54 | 17.19 | 17.50 | 8,089,504 | +0.23(+1.31%) |
May 16, 2005 | 17.17 | 17.34 | 17.12 | 17.27 | 6,339,826 | +0.18(+1.04%) |
May 13, 2005 | 17.78 | 17.78 | 16.85 | 17.10 | 7,423,031 | -0.64(-3.62%) |
May 12, 2005 | 18.16 | 18.18 | 17.73 | 17.74 | 5,680,758 | -0.29(-1.62%) |
May 11, 2005 | 17.91 | 18.06 | 17.88 | 18.03 | 4,800,273 | +0.16(+0.88%) |
May 10, 2005 | 18.02 | 18.04 | 17.83 | 17.87 | 3,970,884 | -0.15(-0.84%) |
May 09, 2005 | 18.31 | 18.31 | 18.02 | 18.02 | 4,853,406 | -0.23(-1.24%) |
May 06, 2005 | 18.37 | 18.55 | 18.17 | 18.25 | 4,143,242 | +0.05(+0.30%) |
May 05, 2005 | 18.47 | 18.51 | 18.06 | 18.20 | 6,239,300 | -0.28(-1.52%) |
May 04, 2005 | 18.53 | 18.67 | 18.46 | 18.48 | 4,911,352 | +0.00(+0.00%) |
May 03, 2005 | 18.30 | 18.64 | 18.11 | 18.48 | 4,224,144 | +0.22(+1.18%) |