Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.84 | 18.35 | 17.84 | 18.35 | 4,648,770 | +0.54(+3.03%) |
May 30, 2006 | 18.08 | 18.28 | 17.81 | 17.81 | 3,774,393 | -0.51(-2.77%) |
May 26, 2006 | 18.06 | 18.35 | 17.98 | 18.31 | 3,664,749 | +0.50(+2.79%) |
May 25, 2006 | 17.64 | 17.89 | 17.62 | 17.82 | 4,586,354 | +0.32(+1.82%) |
May 24, 2006 | 17.75 | 17.75 | 17.27 | 17.50 | 6,786,833 | -0.25(-1.40%) |
May 23, 2006 | 18.15 | 18.50 | 17.74 | 17.75 | 4,211,859 | -0.32(-1.76%) |
May 22, 2006 | 18.16 | 18.20 | 17.82 | 18.07 | 3,819,955 | -0.14(-0.74%) |
May 19, 2006 | 18.03 | 18.48 | 18.03 | 18.20 | 6,151,563 | +0.37(+2.09%) |
May 18, 2006 | 18.06 | 18.14 | 17.79 | 17.83 | 4,011,092 | -0.16(-0.87%) |
May 17, 2006 | 18.28 | 18.38 | 17.86 | 17.98 | 4,483,377 | -0.54(-2.91%) |
May 16, 2006 | 18.89 | 18.89 | 18.45 | 18.52 | 4,896,025 | -0.27(-1.44%) |
May 15, 2006 | 18.71 | 18.91 | 18.44 | 18.79 | 6,036,548 | +0.11(+0.61%) |
May 12, 2006 | 19.26 | 19.26 | 18.63 | 18.68 | 6,169,343 | -0.58(-3.00%) |
May 11, 2006 | 19.98 | 20.03 | 19.11 | 19.26 | 7,222,818 | -0.69(-3.44%) |
May 10, 2006 | 20.22 | 20.25 | 19.91 | 19.94 | 3,392,120 | -0.35(-1.73%) |
May 09, 2006 | 20.24 | 20.51 | 20.19 | 20.30 | 3,883,297 | +0.01(+0.03%) |
May 08, 2006 | 20.23 | 20.29 | 20.08 | 20.29 | 3,291,181 | +0.08(+0.37%) |
May 05, 2006 | 20.09 | 20.25 | 20.05 | 20.21 | 8,923,045 | +0.25(+1.27%) |
May 04, 2006 | 20.21 | 20.22 | 19.85 | 19.96 | 7,865,681 | -0.05(-0.24%) |
May 03, 2006 | 20.03 | 20.19 | 19.98 | 20.01 | 6,676,448 | +0.05(+0.27%) |
May 02, 2006 | 19.59 | 19.98 | 19.56 | 19.96 | 3,833,290 | +0.37(+1.90%) |
May 01, 2006 | 19.62 | 19.89 | 19.53 | 19.58 | 3,675,306 | -0.04(-0.22%) |
Apr 28, 2006 | 19.48 | 19.69 | 19.33 | 19.63 | 4,893,802 | +0.12(+0.61%) |
Apr 27, 2006 | 19.83 | 19.83 | 19.42 | 19.51 | 5,363,495 | -0.33(-1.69%) |
Apr 26, 2006 | 19.87 | 19.93 | 19.64 | 19.84 | 6,062,292 | +0.01(+0.05%) |
Apr 25, 2006 | 20.38 | 20.39 | 19.66 | 19.83 | 6,374,186 | -0.48(-2.34%) |
Apr 24, 2006 | 20.02 | 20.38 | 20.01 | 20.31 | 4,495,601 | +0.23(+1.16%) |
Apr 21, 2006 | 20.36 | 20.36 | 19.97 | 20.07 | 4,950,847 | -0.15(-0.72%) |
Apr 20, 2006 | 20.09 | 20.37 | 19.99 | 20.22 | 6,961,116 | +0.14(+0.67%) |
Apr 19, 2006 | 19.52 | 20.18 | 19.38 | 20.09 | 13,508,658 | +0.53(+2.73%) |
Apr 18, 2006 | 18.90 | 19.59 | 18.90 | 19.55 | 7,943,099 | +0.76(+4.02%) |
Apr 17, 2006 | 18.67 | 18.92 | 18.64 | 18.79 | 2,966,693 | +0.18(+0.96%) |
Apr 13, 2006 | 18.53 | 18.68 | 18.37 | 18.62 | 2,786,113 | +0.09(+0.47%) |
Apr 12, 2006 | 18.63 | 18.69 | 18.44 | 18.53 | 2,928,725 | -0.08(-0.44%) |
Apr 11, 2006 | 18.95 | 19.12 | 18.59 | 18.61 | 7,023,346 | +0.25(+1.38%) |
Apr 10, 2006 | 18.55 | 18.57 | 18.34 | 18.36 | 5,075,864 | -0.22(-1.16%) |
Apr 07, 2006 | 18.61 | 18.75 | 18.55 | 18.57 | 3,567,329 | -0.06(-0.35%) |
Apr 06, 2006 | 18.48 | 18.70 | 18.42 | 18.64 | 6,803,317 | +0.10(+0.52%) |
Apr 05, 2006 | 18.76 | 18.84 | 18.21 | 18.54 | 7,542,675 | -0.30(-1.60%) |
Apr 04, 2006 | 19.18 | 19.38 | 18.79 | 18.84 | 14,229,125 | +0.10(+0.52%) |
Apr 03, 2006 | 18.73 | 19.05 | 18.65 | 18.75 | 6,369,185 | +0.08(+0.43%) |
Mar 31, 2006 | 18.66 | 18.78 | 18.54 | 18.67 | 4,325,763 | -0.04(-0.20%) |
Mar 30, 2006 | 18.63 | 18.85 | 18.54 | 18.70 | 4,004,424 | +0.03(+0.17%) |
Mar 29, 2006 | 18.52 | 18.77 | 18.52 | 18.67 | 3,628,077 | +0.11(+0.61%) |
Mar 28, 2006 | 18.88 | 18.88 | 18.50 | 18.56 | 4,028,872 | -0.29(-1.52%) |
Mar 27, 2006 | 18.54 | 18.92 | 18.50 | 18.84 | 3,981,273 | +0.25(+1.37%) |
Mar 24, 2006 | 18.56 | 18.67 | 18.50 | 18.59 | 3,135,419 | +0.09(+0.47%) |
Mar 23, 2006 | 18.64 | 18.68 | 18.44 | 18.50 | 3,679,010 | -0.10(-0.52%) |
Mar 22, 2006 | 18.28 | 18.70 | 18.20 | 18.60 | 6,405,116 | -0.03(-0.17%) |
Mar 21, 2006 | 18.95 | 19.15 | 18.57 | 18.63 | 4,365,584 | -0.33(-1.77%) |
Mar 20, 2006 | 18.95 | 19.07 | 18.77 | 18.97 | 3,713,644 | -0.04(-0.23%) |
Mar 17, 2006 | 19.36 | 19.38 | 18.97 | 19.01 | 6,211,016 | -0.19(-1.01%) |
Mar 16, 2006 | 19.45 | 19.65 | 19.07 | 19.21 | 4,560,980 | -0.19(-0.97%) |
Mar 15, 2006 | 19.05 | 19.43 | 19.02 | 19.39 | 6,589,585 | +0.40(+2.10%) |
Mar 14, 2006 | 18.68 | 19.07 | 18.61 | 18.99 | 5,037,155 | +0.29(+1.53%) |
Mar 13, 2006 | 18.58 | 18.91 | 18.54 | 18.71 | 6,290,656 | +0.24(+1.29%) |
Mar 10, 2006 | 18.33 | 18.56 | 18.10 | 18.47 | 7,475,259 | +0.52(+2.92%) |
Mar 09, 2006 | 17.86 | 18.03 | 17.86 | 17.95 | 7,380,802 | +0.10(+0.54%) |
Mar 08, 2006 | 17.55 | 17.88 | 17.54 | 17.85 | 7,234,486 | +0.37(+2.10%) |
Mar 07, 2006 | 17.53 | 17.66 | 17.34 | 17.48 | 5,059,380 | -0.13(-0.74%) |
Mar 06, 2006 | 17.67 | 17.76 | 17.50 | 17.61 | 2,837,972 | +0.01(+0.06%) |
Mar 03, 2006 | 17.71 | 17.79 | 17.53 | 17.60 | 2,374,762 | -0.12(-0.67%) |
Mar 02, 2006 | 17.66 | 17.85 | 17.60 | 17.72 | 4,265,570 | -0.04(-0.24%) |
Mar 01, 2006 | 17.66 | 17.76 | 17.47 | 17.76 | 5,547,594 | +0.07(+0.40%) |
Feb 28, 2006 | 17.96 | 18.08 | 17.61 | 17.69 | 5,120,870 | -0.27(-1.50%) |
Feb 27, 2006 | 18.11 | 18.31 | 17.89 | 17.96 | 3,317,295 | -0.09(-0.51%) |
Feb 24, 2006 | 18.18 | 18.22 | 17.94 | 18.06 | 4,891,765 | -0.16(-0.86%) |
Feb 23, 2006 | 18.17 | 18.38 | 18.05 | 18.21 | 2,908,537 | +0.03(+0.18%) |
Feb 22, 2006 | 18.03 | 18.21 | 17.97 | 18.18 | 2,648,317 | +0.22(+1.20%) |
Feb 21, 2006 | 18.03 | 18.04 | 17.83 | 17.96 | 2,321,421 | -0.11(-0.60%) |
Feb 17, 2006 | 18.20 | 18.25 | 18.01 | 18.07 | 3,719,016 | -0.13(-0.71%) |
Feb 16, 2006 | 18.28 | 18.28 | 18.08 | 18.20 | 3,633,078 | +0.03(+0.18%) |
Feb 15, 2006 | 18.01 | 18.22 | 17.91 | 18.17 | 5,248,850 | +0.02(+0.12%) |
Feb 14, 2006 | 17.67 | 18.16 | 17.63 | 18.15 | 8,036,074 | +0.49(+2.78%) |
Feb 13, 2006 | 17.60 | 17.67 | 17.53 | 17.66 | 4,652,474 | +0.02(+0.12%) |
Feb 10, 2006 | 17.47 | 17.65 | 17.39 | 17.63 | 4,788,418 | +0.17(+0.96%) |
Feb 09, 2006 | 17.41 | 17.55 | 17.40 | 17.47 | 3,907,930 | +0.06(+0.34%) |
Feb 08, 2006 | 17.58 | 17.58 | 17.34 | 17.41 | 5,310,525 | -0.09(-0.49%) |
Feb 07, 2006 | 17.62 | 17.68 | 17.42 | 17.49 | 4,605,430 | -0.18(-1.01%) |
Feb 06, 2006 | 17.47 | 17.69 | 17.43 | 17.67 | 3,723,461 | +0.12(+0.71%) |
Feb 03, 2006 | 17.68 | 17.76 | 17.48 | 17.55 | 6,850,916 | -0.23(-1.28%) |
Feb 02, 2006 | 18.03 | 18.06 | 17.60 | 17.77 | 10,247,482 | -0.06(-0.36%) |
Feb 01, 2006 | 17.60 | 17.89 | 17.60 | 17.84 | 7,627,131 | +0.22(+1.26%) |
Jan 31, 2006 | 17.75 | 17.76 | 17.60 | 17.62 | 3,677,158 | -0.17(-0.94%) |
Jan 30, 2006 | 17.61 | 17.83 | 17.56 | 17.79 | 4,091,288 | +0.12(+0.70%) |
Jan 27, 2006 | 17.62 | 17.73 | 17.57 | 17.66 | 2,752,960 | +0.02(+0.12%) |
Jan 26, 2006 | 17.63 | 17.68 | 17.55 | 17.64 | 7,217,261 | +0.06(+0.37%) |
Jan 25, 2006 | 17.50 | 17.63 | 17.39 | 17.57 | 6,230,277 | +0.08(+0.43%) |
Jan 24, 2006 | 17.74 | 17.81 | 17.50 | 17.50 | 5,876,156 | -0.13(-0.76%) |
Jan 23, 2006 | 17.53 | 17.66 | 17.48 | 17.63 | 7,970,881 | +0.22(+1.24%) |
Jan 20, 2006 | 17.71 | 18.03 | 17.33 | 17.42 | 5,912,642 | -0.19(-1.07%) |
Jan 19, 2006 | 17.71 | 17.78 | 17.49 | 17.61 | 3,309,331 | -0.11(-0.61%) |
Jan 18, 2006 | 17.87 | 17.92 | 17.62 | 17.71 | 2,763,147 | -0.25(-1.41%) |
Jan 17, 2006 | 17.79 | 18.00 | 17.74 | 17.97 | 3,078,559 | +0.02(+0.09%) |
Jan 13, 2006 | 18.02 | 18.07 | 17.75 | 17.95 | 3,146,532 | -0.08(-0.45%) |
Jan 12, 2006 | 18.30 | 18.35 | 18.03 | 18.03 | 3,003,920 | -0.34(-1.85%) |
Jan 11, 2006 | 18.56 | 18.67 | 18.35 | 18.37 | 3,009,476 | -0.12(-0.64%) |
Jan 10, 2006 | 18.21 | 18.53 | 18.02 | 18.49 | 3,186,907 | +0.18(+1.00%) |
Jan 09, 2006 | 18.39 | 18.61 | 18.19 | 18.31 | 4,453,188 | -0.15(-0.79%) |
Jan 06, 2006 | 18.25 | 18.49 | 18.14 | 18.45 | 3,814,213 | +0.29(+1.60%) |
Jan 05, 2006 | 18.13 | 18.16 | 18.03 | 18.16 | 2,944,838 | -0.06(-0.33%) |
Jan 04, 2006 | 18.06 | 18.24 | 18.03 | 18.22 | 3,872,555 | +0.14(+0.78%) |
Jan 03, 2006 | 18.15 | 18.38 | 17.88 | 18.08 | 5,163,283 | -0.06(-0.36%) |
Dec 30, 2005 | 18.33 | 18.41 | 18.03 | 18.15 | 4,615,987 | -0.33(-1.78%) |
Dec 29, 2005 | 18.55 | 18.60 | 18.39 | 18.48 | 3,106,156 | -0.17(-0.90%) |
Dec 28, 2005 | 18.60 | 18.68 | 18.44 | 18.64 | 2,556,267 | +0.01(+0.06%) |
Dec 27, 2005 | 18.64 | 18.84 | 18.54 | 18.63 | 2,830,563 | +0.04(+0.23%) |
Dec 23, 2005 | 18.62 | 18.62 | 18.38 | 18.59 | 2,607,200 | -0.03(-0.15%) |
Dec 22, 2005 | 18.52 | 18.62 | 18.38 | 18.62 | 2,748,701 | +0.19(+1.06%) |
Dec 21, 2005 | 18.03 | 18.44 | 18.03 | 18.42 | 3,488,244 | +0.43(+2.40%) |
Dec 20, 2005 | 18.03 | 18.21 | 17.93 | 17.99 | 4,091,102 | -0.10(-0.57%) |
Dec 19, 2005 | 18.15 | 18.31 | 18.07 | 18.09 | 3,932,007 | -0.10(-0.53%) |
Dec 16, 2005 | 18.25 | 18.30 | 18.14 | 18.19 | 6,171,566 | -0.06(-0.33%) |
Dec 15, 2005 | 18.28 | 18.38 | 18.18 | 18.25 | 5,268,482 | +0.05(+0.30%) |
Dec 14, 2005 | 18.29 | 18.37 | 18.15 | 18.20 | 2,545,525 | -0.17(-0.94%) |
Dec 13, 2005 | 18.40 | 18.52 | 18.29 | 18.37 | 3,960,159 | -0.03(-0.15%) |
Dec 12, 2005 | 18.38 | 18.54 | 18.33 | 18.40 | 4,820,459 | +0.13(+0.71%) |
Dec 09, 2005 | 18.17 | 18.34 | 17.91 | 18.27 | 3,209,133 | +0.10(+0.53%) |
Dec 08, 2005 | 18.20 | 18.37 | 18.07 | 18.17 | 3,918,301 | -0.12(-0.68%) |
Dec 07, 2005 | 17.95 | 18.29 | 17.95 | 18.29 | 4,488,378 | +0.37(+2.08%) |
Dec 06, 2005 | 17.98 | 18.09 | 17.85 | 17.92 | 4,150,184 | +0.07(+0.39%) |
Dec 05, 2005 | 17.95 | 18.09 | 17.66 | 17.85 | 5,069,196 | -0.22(-1.20%) |
Dec 02, 2005 | 17.82 | 18.43 | 17.82 | 18.07 | 7,885,499 | +0.32(+1.83%) |
Dec 01, 2005 | 17.17 | 17.76 | 17.14 | 17.74 | 6,641,814 | +0.72(+4.22%) |
Nov 30, 2005 | 17.28 | 17.33 | 17.01 | 17.02 | 3,707,533 | -0.23(-1.35%) |
Nov 29, 2005 | 17.09 | 17.39 | 16.91 | 17.26 | 5,309,969 | +0.38(+2.24%) |
Nov 28, 2005 | 17.01 | 17.06 | 16.82 | 16.88 | 2,333,089 | -0.08(-0.48%) |
Nov 25, 2005 | 17.03 | 17.14 | 16.92 | 16.96 | 1,298,136 | +0.00(+0.00%) |
Nov 23, 2005 | 17.05 | 17.14 | 16.92 | 16.96 | 2,236,410 | -0.11(-0.66%) |
Nov 22, 2005 | 16.98 | 17.10 | 16.79 | 17.07 | 3,701,606 | +0.01(+0.06%) |
Nov 21, 2005 | 16.78 | 17.06 | 16.74 | 17.06 | 4,159,260 | +0.38(+2.30%) |
Nov 18, 2005 | 16.90 | 16.92 | 16.66 | 16.68 | 4,806,013 | -0.04(-0.23%) |
Nov 17, 2005 | 16.48 | 16.72 | 16.47 | 16.72 | 3,215,244 | +0.24(+1.44%) |
Nov 16, 2005 | 16.41 | 16.57 | 16.40 | 16.48 | 3,412,123 | -0.03(-0.16%) |
Nov 15, 2005 | 16.46 | 16.72 | 16.41 | 16.51 | 6,709,230 | +0.06(+0.39%) |
Nov 14, 2005 | 16.91 | 16.95 | 16.35 | 16.44 | 11,680,451 | +0.33(+2.08%) |
Nov 11, 2005 | 15.95 | 16.13 | 15.88 | 16.11 | 3,461,759 | +0.15(+0.95%) |
Nov 10, 2005 | 15.83 | 15.99 | 15.67 | 15.95 | 3,095,414 | +0.13(+0.82%) |
Nov 09, 2005 | 15.87 | 15.94 | 15.76 | 15.83 | 2,887,978 | -0.11(-0.71%) |
Nov 08, 2005 | 16.07 | 16.08 | 15.90 | 15.94 | 3,313,406 | -0.16(-0.97%) |
Nov 07, 2005 | 15.86 | 16.10 | 15.86 | 16.10 | 3,143,753 | +0.24(+1.53%) |
Nov 04, 2005 | 15.93 | 15.98 | 15.58 | 15.85 | 2,892,794 | -0.08(-0.47%) |
Nov 03, 2005 | 16.09 | 16.11 | 15.88 | 15.93 | 3,368,969 | -0.13(-0.81%) |
Nov 02, 2005 | 15.76 | 16.17 | 15.71 | 16.06 | 4,961,034 | +0.23(+1.47%) |
Nov 01, 2005 | 15.77 | 15.83 | 15.70 | 15.83 | 4,450,225 | +0.07(+0.45%) |
Oct 31, 2005 | 15.57 | 15.77 | 15.44 | 15.76 | 3,798,841 | +0.17(+1.11%) |
Oct 28, 2005 | 15.42 | 15.58 | 15.36 | 15.58 | 4,762,118 | +0.28(+1.80%) |
Oct 27, 2005 | 15.49 | 15.60 | 15.30 | 15.31 | 3,896,447 | -0.18(-1.15%) |
Oct 26, 2005 | 15.23 | 15.57 | 15.23 | 15.49 | 7,138,177 | +0.37(+2.43%) |
Oct 25, 2005 | 15.50 | 15.57 | 15.07 | 15.12 | 6,124,337 | -0.20(-1.30%) |
Oct 24, 2005 | 15.12 | 15.33 | 15.09 | 15.32 | 4,353,360 | +0.19(+1.29%) |
Oct 21, 2005 | 15.09 | 15.12 | 14.85 | 15.12 | 8,200,726 | +0.15(+0.97%) |
Oct 20, 2005 | 15.12 | 15.17 | 14.91 | 14.98 | 9,665,922 | -0.05(-0.32%) |
Oct 19, 2005 | 14.89 | 15.05 | 14.77 | 15.03 | 7,616,389 | +0.14(+0.94%) |
Oct 18, 2005 | 14.95 | 15.05 | 14.87 | 14.89 | 8,840,442 | +0.17(+1.17%) |
Oct 17, 2005 | 14.69 | 14.72 | 14.61 | 14.71 | 7,641,577 | +0.03(+0.18%) |
Oct 14, 2005 | 14.66 | 14.79 | 14.58 | 14.69 | 7,170,403 | +0.03(+0.18%) |
Oct 13, 2005 | 14.79 | 14.91 | 14.56 | 14.66 | 8,690,977 | -0.18(-1.24%) |
Oct 12, 2005 | 15.06 | 15.16 | 14.84 | 14.84 | 5,545,001 | -0.30(-1.96%) |
Oct 11, 2005 | 15.18 | 15.28 | 15.03 | 15.14 | 3,965,715 | -0.04(-0.25%) |
Oct 10, 2005 | 15.32 | 15.37 | 15.12 | 15.18 | 3,752,168 | -0.15(-0.99%) |
Oct 07, 2005 | 15.26 | 15.41 | 15.18 | 15.33 | 4,520,790 | +0.15(+0.96%) |
Oct 06, 2005 | 15.52 | 15.52 | 15.17 | 15.18 | 9,975,779 | -0.27(-1.75%) |
Oct 05, 2005 | 15.63 | 15.63 | 15.29 | 15.45 | 4,158,889 | -0.17(-1.11%) |
Oct 04, 2005 | 16.06 | 16.06 | 15.63 | 15.63 | 3,587,702 | -0.33(-2.06%) |
Oct 03, 2005 | 16.11 | 16.11 | 15.87 | 15.95 | 3,205,243 | -0.13(-0.84%) |
Sep 30, 2005 | 16.12 | 16.17 | 15.99 | 16.09 | 6,926,482 | -0.11(-0.67%) |
Sep 29, 2005 | 16.00 | 16.20 | 15.90 | 16.20 | 5,020,301 | +0.17(+1.04%) |
Sep 28, 2005 | 16.27 | 16.27 | 16.01 | 16.03 | 4,965,479 | -0.23(-1.43%) |
Sep 27, 2005 | 16.37 | 16.47 | 16.16 | 16.26 | 3,594,369 | -0.08(-0.50%) |
Sep 26, 2005 | 16.52 | 16.52 | 16.22 | 16.34 | 2,639,612 | -0.02(-0.10%) |
Sep 23, 2005 | 16.35 | 16.37 | 16.14 | 16.36 | 6,276,024 | -0.07(-0.43%) |
Sep 22, 2005 | 16.46 | 16.51 | 16.35 | 16.43 | 4,942,327 | -0.10(-0.62%) |
Sep 21, 2005 | 16.76 | 16.86 | 16.53 | 16.53 | 3,825,141 | -0.32(-1.92%) |
Sep 20, 2005 | 16.71 | 17.02 | 16.69 | 16.86 | 7,064,278 | +0.20(+1.20%) |
Sep 19, 2005 | 16.97 | 16.98 | 16.64 | 16.66 | 4,846,389 | -0.39(-2.28%) |
Sep 16, 2005 | 17.10 | 17.16 | 16.89 | 17.05 | 7,309,311 | -0.06(-0.35%) |
Sep 15, 2005 | 17.28 | 17.33 | 17.08 | 17.10 | 3,945,713 | -0.01(-0.06%) |
Sep 14, 2005 | 16.94 | 17.30 | 16.87 | 17.12 | 4,356,879 | +0.14(+0.83%) |
Sep 13, 2005 | 17.24 | 17.25 | 16.95 | 16.98 | 3,204,687 | -0.26(-1.53%) |
Sep 12, 2005 | 17.23 | 17.29 | 17.12 | 17.24 | 2,840,750 | +0.04(+0.25%) |
Sep 09, 2005 | 16.90 | 17.41 | 16.88 | 17.20 | 5,489,252 | +0.37(+2.21%) |
Sep 08, 2005 | 16.95 | 17.03 | 16.78 | 16.82 | 4,011,462 | -0.13(-0.76%) |
Sep 07, 2005 | 17.06 | 17.14 | 16.81 | 16.95 | 2,969,471 | -0.03(-0.16%) |
Sep 06, 2005 | 16.98 | 17.00 | 16.55 | 16.98 | 6,161,750 | +0.45(+2.74%) |
Sep 02, 2005 | 16.80 | 16.84 | 16.47 | 16.53 | 2,282,527 | -0.21(-1.26%) |
Sep 01, 2005 | 16.66 | 16.82 | 16.60 | 16.74 | 4,117,958 | +0.08(+0.49%) |
Aug 31, 2005 | 16.48 | 16.68 | 16.30 | 16.66 | 3,011,143 | +0.15(+0.92%) |
Aug 30, 2005 | 16.28 | 16.62 | 16.25 | 16.51 | 5,753,177 | +0.19(+1.16%) |
Aug 29, 2005 | 16.32 | 16.39 | 16.22 | 16.32 | 4,222,602 | -0.17(-1.02%) |
Aug 26, 2005 | 16.51 | 16.57 | 16.39 | 16.48 | 2,980,213 | +0.02(+0.10%) |
Aug 25, 2005 | 16.47 | 16.52 | 16.40 | 16.47 | 2,384,763 | +0.04(+0.23%) |
Aug 24, 2005 | 16.33 | 16.59 | 16.33 | 16.43 | 3,820,325 | +0.02(+0.13%) |
Aug 23, 2005 | 16.86 | 16.87 | 16.40 | 16.41 | 4,640,806 | -0.45(-2.69%) |
Aug 22, 2005 | 16.85 | 16.96 | 16.79 | 16.86 | 2,891,312 | +0.09(+0.51%) |
Aug 19, 2005 | 17.01 | 17.01 | 16.77 | 16.78 | 4,040,910 | -0.10(-0.61%) |
Aug 18, 2005 | 16.92 | 16.98 | 16.85 | 16.88 | 4,215,564 | -0.12(-0.70%) |
Aug 17, 2005 | 16.79 | 17.08 | 16.79 | 17.00 | 6,417,154 | +0.13(+0.77%) |
Aug 16, 2005 | 16.97 | 17.03 | 16.83 | 16.87 | 3,167,090 | -0.10(-0.57%) |
Aug 15, 2005 | 16.91 | 17.00 | 16.81 | 16.96 | 4,385,957 | +0.06(+0.35%) |
Aug 12, 2005 | 17.41 | 17.41 | 16.89 | 16.91 | 4,068,136 | -0.18(-1.07%) |
Aug 11, 2005 | 17.07 | 17.12 | 16.94 | 17.09 | 3,541,770 | -0.03(-0.16%) |
Aug 10, 2005 | 17.14 | 17.37 | 17.05 | 17.12 | 4,470,968 | +0.03(+0.19%) |
Aug 09, 2005 | 17.39 | 17.39 | 16.92 | 17.08 | 4,899,173 | +0.16(+0.96%) |
Aug 08, 2005 | 16.88 | 16.96 | 16.79 | 16.92 | 4,545,608 | +0.08(+0.48%) |
Aug 05, 2005 | 16.93 | 16.97 | 16.84 | 16.84 | 2,687,766 | -0.15(-0.86%) |
Aug 04, 2005 | 16.95 | 17.13 | 16.91 | 16.99 | 5,675,944 | -0.07(-0.41%) |
Aug 03, 2005 | 17.07 | 17.12 | 16.93 | 17.06 | 4,155,185 | -0.08(-0.44%) |
Aug 02, 2005 | 17.06 | 17.33 | 17.03 | 17.13 | 4,099,252 | +0.12(+0.73%) |
Aug 01, 2005 | 17.14 | 17.15 | 16.88 | 17.01 | 5,013,448 | -0.05(-0.32%) |
Jul 29, 2005 | 17.26 | 17.26 | 16.83 | 17.06 | 8,728,945 | +0.32(+1.90%) |
Jul 28, 2005 | 16.73 | 16.86 | 16.71 | 16.74 | 7,963,287 | -0.02(-0.13%) |
Jul 27, 2005 | 16.92 | 16.98 | 16.74 | 16.76 | 6,866,103 | -0.15(-0.89%) |
Jul 26, 2005 | 16.98 | 17.14 | 16.92 | 16.92 | 5,255,517 | -0.15(-0.85%) |
Jul 25, 2005 | 17.02 | 17.23 | 16.92 | 17.06 | 7,633,798 | +0.01(+0.03%) |
Jul 22, 2005 | 17.21 | 17.22 | 16.82 | 17.06 | 8,608,744 | -0.15(-0.85%) |
Jul 21, 2005 | 17.55 | 17.57 | 17.20 | 17.20 | 9,411,814 | -0.29(-1.67%) |
Jul 20, 2005 | 17.20 | 17.70 | 17.12 | 17.49 | 17,443,630 | +0.10(+0.56%) |
Jul 19, 2005 | 18.92 | 18.92 | 17.23 | 17.40 | 42,227,128 | +0.84(+5.09%) |
Jul 18, 2005 | 16.66 | 16.66 | 16.45 | 16.55 | 3,700,495 | -0.11(-0.65%) |
Jul 15, 2005 | 16.87 | 16.89 | 16.59 | 16.66 | 3,956,084 | -0.23(-1.37%) |
Jul 14, 2005 | 16.74 | 16.89 | 16.71 | 16.89 | 5,125,315 | +0.11(+0.68%) |
Jul 13, 2005 | 16.85 | 16.92 | 16.73 | 16.78 | 4,064,062 | -0.04(-0.22%) |
Jul 12, 2005 | 16.78 | 16.92 | 16.63 | 16.82 | 4,221,675 | -0.02(-0.10%) |
Jul 11, 2005 | 16.63 | 16.86 | 16.58 | 16.83 | 4,890,654 | +0.31(+1.86%) |
Jul 08, 2005 | 16.33 | 16.55 | 16.33 | 16.53 | 4,867,873 | +0.19(+1.16%) |
Jul 07, 2005 | 16.20 | 16.34 | 16.07 | 16.34 | 4,615,987 | +0.01(+0.07%) |
Jul 06, 2005 | 16.59 | 16.60 | 16.29 | 16.33 | 5,500,735 | -0.34(-2.04%) |
Jul 05, 2005 | 16.41 | 16.69 | 16.34 | 16.67 | 4,946,958 | +0.29(+1.75%) |
Jul 01, 2005 | 16.45 | 16.57 | 16.32 | 16.38 | 3,607,704 | +0.07(+0.43%) |
Jun 30, 2005 | 16.75 | 16.79 | 16.28 | 16.31 | 8,360,192 | -0.45(-2.71%) |
Jun 29, 2005 | 17.28 | 18.05 | 16.73 | 16.76 | 4,588,762 | -0.21(-1.24%) |
Jun 28, 2005 | 17.00 | 17.03 | 16.95 | 16.98 | 4,684,886 | +0.01(+0.03%) |
Jun 27, 2005 | 16.87 | 17.22 | 16.84 | 16.97 | 8,637,451 | -0.55(-3.14%) |
Jun 24, 2005 | 17.97 | 17.97 | 17.45 | 17.52 | 4,803,050 | -0.32(-1.82%) |
Jun 23, 2005 | 18.17 | 18.18 | 17.84 | 17.84 | 3,952,565 | -0.31(-1.72%) |
Jun 22, 2005 | 18.22 | 18.36 | 18.16 | 18.16 | 3,455,832 | -0.05(-0.27%) |
Jun 21, 2005 | 18.38 | 18.48 | 18.21 | 18.21 | 3,253,398 | -0.13(-0.71%) |
Jun 20, 2005 | 18.36 | 18.43 | 18.30 | 18.34 | 6,136,932 | +0.03(+0.18%) |
Jun 17, 2005 | 18.68 | 18.68 | 18.30 | 18.30 | 6,002,654 | -0.15(-0.79%) |
Jun 16, 2005 | 18.28 | 18.82 | 18.28 | 18.45 | 5,071,048 | +0.19(+1.03%) |
Jun 15, 2005 | 18.35 | 18.42 | 18.13 | 18.26 | 5,435,542 | +0.03(+0.15%) |
Jun 14, 2005 | 17.97 | 18.26 | 17.96 | 18.23 | 5,245,701 | +0.39(+2.18%) |
Jun 13, 2005 | 17.63 | 17.98 | 17.61 | 17.84 | 6,767,757 | +0.19(+1.10%) |
Jun 10, 2005 | 17.60 | 17.75 | 17.49 | 17.65 | 2,884,459 | +0.08(+0.43%) |
Jun 09, 2005 | 17.74 | 17.76 | 17.49 | 17.57 | 3,950,898 | -0.27(-1.51%) |
Jun 08, 2005 | 17.93 | 18.00 | 17.75 | 17.84 | 3,388,971 | +0.02(+0.09%) |
Jun 07, 2005 | 17.76 | 18.03 | 17.67 | 17.83 | 3,874,221 | +0.16(+0.92%) |
Jun 06, 2005 | 17.75 | 17.80 | 17.61 | 17.67 | 4,260,384 | -0.08(-0.46%) |
Jun 03, 2005 | 17.64 | 17.84 | 17.57 | 17.75 | 4,625,063 | +0.10(+0.58%) |
Jun 02, 2005 | 17.64 | 17.68 | 17.51 | 17.64 | 2,772,963 | +0.06(+0.34%) |