Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.22 | 16.47 | 16.19 | 16.47 | 6,041,963 | +0.25(+1.54%) |
May 30, 2006 | 16.46 | 16.46 | 16.20 | 16.22 | 3,773,954 | -0.24(-1.48%) |
May 26, 2006 | 16.54 | 16.54 | 16.42 | 16.46 | 3,313,646 | -0.04(-0.21%) |
May 25, 2006 | 16.47 | 16.56 | 16.44 | 16.50 | 2,777,757 | +0.09(+0.54%) |
May 24, 2006 | 16.31 | 16.51 | 16.30 | 16.41 | 4,401,620 | +0.09(+0.56%) |
May 23, 2006 | 16.45 | 16.53 | 16.31 | 16.32 | 3,747,529 | -0.14(-0.83%) |
May 22, 2006 | 16.45 | 16.57 | 16.42 | 16.46 | 4,668,712 | -0.06(-0.38%) |
May 19, 2006 | 16.54 | 16.57 | 16.42 | 16.52 | 5,950,754 | +0.03(+0.19%) |
May 18, 2006 | 16.42 | 16.74 | 16.42 | 16.49 | 4,756,512 | -0.21(-1.24%) |
May 17, 2006 | 17.01 | 17.03 | 16.65 | 16.70 | 5,677,411 | -0.39(-2.29%) |
May 16, 2006 | 17.29 | 17.35 | 17.02 | 17.09 | 3,988,764 | -0.03(-0.19%) |
May 15, 2006 | 16.64 | 17.19 | 16.61 | 17.12 | 6,898,078 | +0.48(+2.88%) |
May 12, 2006 | 16.92 | 16.94 | 16.60 | 16.64 | 6,662,242 | -0.60(-3.47%) |
May 11, 2006 | 17.22 | 17.28 | 17.16 | 17.24 | 3,600,344 | -0.06(-0.35%) |
May 10, 2006 | 17.09 | 17.34 | 17.07 | 17.30 | 5,547,843 | +0.25(+1.45%) |
May 09, 2006 | 16.88 | 17.16 | 16.84 | 17.05 | 5,493,856 | +0.09(+0.54%) |
May 08, 2006 | 17.07 | 17.10 | 16.92 | 16.96 | 4,141,631 | -0.17(-1.01%) |
May 05, 2006 | 16.73 | 17.16 | 16.69 | 17.13 | 6,250,806 | +0.43(+2.59%) |
May 04, 2006 | 16.54 | 16.83 | 16.48 | 16.70 | 4,586,596 | +0.24(+1.48%) |
May 03, 2006 | 16.77 | 16.78 | 16.42 | 16.46 | 3,692,405 | -0.34(-2.05%) |
May 02, 2006 | 16.54 | 16.81 | 16.45 | 16.80 | 4,707,355 | +0.25(+1.53%) |
May 01, 2006 | 16.73 | 16.79 | 16.53 | 16.55 | 4,747,135 | -0.18(-1.09%) |
Apr 28, 2006 | 16.79 | 16.87 | 16.71 | 16.73 | 5,443,279 | -0.14(-0.81%) |
Apr 27, 2006 | 16.62 | 16.88 | 16.58 | 16.87 | 5,669,171 | +0.25(+1.50%) |
Apr 26, 2006 | 16.43 | 16.67 | 16.37 | 16.62 | 6,182,613 | +0.34(+2.12%) |
Apr 25, 2006 | 16.19 | 16.29 | 16.09 | 16.27 | 4,564,717 | +0.10(+0.61%) |
Apr 24, 2006 | 16.16 | 16.25 | 16.10 | 16.18 | 3,597,787 | -0.04(-0.22%) |
Apr 21, 2006 | 16.33 | 16.40 | 16.15 | 16.21 | 3,591,251 | -0.02(-0.13%) |
Apr 20, 2006 | 16.19 | 16.27 | 16.07 | 16.23 | 3,253,977 | +0.05(+0.28%) |
Apr 19, 2006 | 16.21 | 16.26 | 16.04 | 16.19 | 4,172,319 | -0.04(-0.26%) |
Apr 18, 2006 | 16.04 | 16.23 | 15.96 | 16.23 | 3,947,279 | +0.28(+1.74%) |
Apr 17, 2006 | 15.90 | 15.98 | 15.87 | 15.95 | 2,839,416 | -0.03(-0.18%) |
Apr 13, 2006 | 15.88 | 15.98 | 15.85 | 15.98 | 2,741,671 | +0.10(+0.64%) |
Apr 12, 2006 | 15.91 | 15.94 | 15.82 | 15.88 | 3,488,108 | +0.02(+0.11%) |
Apr 11, 2006 | 15.90 | 15.92 | 15.77 | 15.86 | 4,387,697 | -0.02(-0.13%) |
Apr 10, 2006 | 15.84 | 15.98 | 15.79 | 15.88 | 3,398,604 | +0.04(+0.22%) |
Apr 07, 2006 | 16.06 | 16.11 | 15.77 | 15.84 | 5,599,841 | -0.26(-1.62%) |
Apr 06, 2006 | 16.16 | 16.19 | 16.01 | 16.10 | 4,095,317 | -0.13(-0.80%) |
Apr 05, 2006 | 16.14 | 16.31 | 16.09 | 16.23 | 4,707,639 | +0.14(+0.90%) |
Apr 04, 2006 | 16.00 | 16.15 | 15.94 | 16.09 | 7,910,755 | +0.41(+2.63%) |
Apr 03, 2006 | 15.91 | 15.91 | 15.63 | 15.68 | 9,177,454 | -0.20(-1.29%) |
Mar 31, 2006 | 15.91 | 15.94 | 15.74 | 15.88 | 6,079,186 | -0.03(-0.18%) |
Mar 30, 2006 | 16.11 | 16.22 | 15.91 | 15.91 | 6,483,517 | -0.27(-1.65%) |
Mar 29, 2006 | 16.28 | 16.33 | 16.18 | 16.18 | 4,479,759 | -0.11(-0.69%) |
Mar 28, 2006 | 16.29 | 16.34 | 16.21 | 16.29 | 3,941,312 | +0.00(+0.02%) |
Mar 27, 2006 | 16.30 | 16.34 | 16.22 | 16.29 | 2,299,264 | -0.06(-0.34%) |
Mar 24, 2006 | 16.29 | 16.40 | 16.20 | 16.34 | 2,536,806 | +0.07(+0.41%) |
Mar 23, 2006 | 16.26 | 16.33 | 16.25 | 16.28 | 3,750,370 | -0.14(-0.86%) |
Mar 22, 2006 | 16.24 | 16.58 | 16.24 | 16.42 | 3,739,573 | -0.16(-0.96%) |
Mar 21, 2006 | 16.58 | 16.68 | 16.52 | 16.58 | 3,049,395 | -0.01(-0.08%) |
Mar 20, 2006 | 16.52 | 16.61 | 16.45 | 16.59 | 4,033,090 | +0.11(+0.64%) |
Mar 17, 2006 | 16.48 | 16.54 | 16.40 | 16.48 | 4,297,056 | +0.08(+0.52%) |
Mar 16, 2006 | 16.27 | 16.43 | 16.19 | 16.40 | 4,454,754 | +0.12(+0.76%) |
Mar 15, 2006 | 16.28 | 16.29 | 16.16 | 16.28 | 4,847,721 | +0.02(+0.15%) |
Mar 14, 2006 | 16.19 | 16.32 | 16.13 | 16.25 | 4,407,303 | +0.04(+0.24%) |
Mar 13, 2006 | 16.16 | 16.23 | 16.13 | 16.21 | 3,633,588 | +0.06(+0.37%) |
Mar 10, 2006 | 16.11 | 16.26 | 16.05 | 16.15 | 2,957,050 | +0.01(+0.04%) |
Mar 09, 2006 | 16.19 | 16.25 | 16.13 | 16.15 | 4,166,636 | -0.11(-0.65%) |
Mar 08, 2006 | 16.20 | 16.34 | 16.15 | 16.25 | 3,454,296 | -0.04(-0.24%) |
Mar 07, 2006 | 16.10 | 16.40 | 16.10 | 16.29 | 5,405,204 | +0.11(+0.65%) |
Mar 06, 2006 | 16.14 | 16.27 | 16.14 | 16.19 | 2,524,304 | +0.01(+0.04%) |
Mar 03, 2006 | 16.07 | 16.32 | 16.05 | 16.18 | 4,168,057 | +0.06(+0.37%) |
Mar 02, 2006 | 16.12 | 16.19 | 16.10 | 16.12 | 5,161,980 | -0.01(-0.04%) |
Mar 01, 2006 | 16.35 | 16.35 | 16.05 | 16.13 | 8,403,739 | -0.15(-0.93%) |
Feb 28, 2006 | 16.54 | 16.56 | 16.23 | 16.28 | 9,785,230 | -0.27(-1.62%) |
Feb 27, 2006 | 16.57 | 16.68 | 16.54 | 16.54 | 4,139,927 | +0.00(+0.02%) |
Feb 24, 2006 | 16.54 | 16.59 | 16.46 | 16.54 | 6,513,921 | -0.17(-0.99%) |
Feb 23, 2006 | 16.63 | 16.86 | 16.52 | 16.71 | 6,120,386 | -0.01(-0.04%) |
Feb 22, 2006 | 16.48 | 16.74 | 16.38 | 16.71 | 6,145,106 | +0.32(+1.98%) |
Feb 21, 2006 | 16.54 | 16.58 | 16.34 | 16.39 | 4,394,232 | -0.15(-0.91%) |
Feb 17, 2006 | 16.76 | 16.77 | 16.53 | 16.54 | 4,771,287 | -0.24(-1.43%) |
Feb 16, 2006 | 16.84 | 16.86 | 16.64 | 16.78 | 3,101,961 | -0.12(-0.71%) |
Feb 15, 2006 | 16.82 | 16.94 | 16.71 | 16.90 | 4,504,195 | +0.17(+1.01%) |
Feb 14, 2006 | 16.52 | 16.81 | 16.45 | 16.73 | 4,114,922 | +0.27(+1.62%) |
Feb 13, 2006 | 16.52 | 16.52 | 16.40 | 16.46 | 2,131,622 | -0.06(-0.36%) |
Feb 10, 2006 | 16.49 | 16.58 | 16.42 | 16.52 | 3,642,397 | +0.09(+0.58%) |
Feb 09, 2006 | 16.49 | 16.54 | 16.41 | 16.43 | 4,462,710 | -0.04(-0.21%) |
Feb 08, 2006 | 16.45 | 16.51 | 16.37 | 16.46 | 3,990,469 | -0.03(-0.19%) |
Feb 07, 2006 | 16.40 | 16.56 | 16.40 | 16.50 | 4,380,878 | +0.02(+0.15%) |
Feb 06, 2006 | 16.56 | 16.68 | 16.46 | 16.47 | 4,628,080 | -0.13(-0.76%) |
Feb 03, 2006 | 16.54 | 16.64 | 16.48 | 16.60 | 8,018,729 | -0.04(-0.25%) |
Feb 02, 2006 | 16.60 | 16.72 | 16.56 | 16.64 | 5,980,021 | +0.04(+0.23%) |
Feb 01, 2006 | 16.48 | 16.63 | 16.30 | 16.60 | 7,119,708 | +0.08(+0.47%) |
Jan 31, 2006 | 16.79 | 17.05 | 16.52 | 16.52 | 8,099,993 | -0.19(-1.14%) |
Jan 30, 2006 | 16.68 | 16.80 | 16.62 | 16.71 | 3,945,290 | -0.00(-0.02%) |
Jan 27, 2006 | 16.71 | 16.85 | 16.66 | 16.72 | 3,656,888 | +0.00(+0.00%) |
Jan 26, 2006 | 16.66 | 16.76 | 16.54 | 16.72 | 7,757,035 | +0.05(+0.32%) |
Jan 25, 2006 | 16.64 | 16.70 | 16.53 | 16.66 | 6,049,919 | +0.13(+0.77%) |
Jan 24, 2006 | 16.62 | 16.71 | 16.52 | 16.54 | 4,450,208 | -0.06(-0.36%) |
Jan 23, 2006 | 16.64 | 16.72 | 16.56 | 16.60 | 3,272,446 | -0.00(-0.02%) |
Jan 20, 2006 | 16.83 | 16.85 | 16.51 | 16.60 | 7,931,782 | -0.25(-1.48%) |
Jan 19, 2006 | 17.01 | 17.03 | 16.79 | 16.85 | 2,968,131 | -0.12(-0.71%) |
Jan 18, 2006 | 17.01 | 17.06 | 16.81 | 16.97 | 3,669,958 | -0.04(-0.23%) |
Jan 17, 2006 | 17.01 | 17.05 | 16.92 | 17.01 | 3,221,869 | -0.14(-0.80%) |
Jan 13, 2006 | 17.19 | 17.22 | 17.11 | 17.15 | 3,905,795 | +0.03(+0.16%) |
Jan 12, 2006 | 17.28 | 17.33 | 17.10 | 17.12 | 4,146,178 | -0.23(-1.34%) |
Jan 11, 2006 | 17.35 | 17.37 | 17.27 | 17.35 | 2,939,433 | +0.05(+0.26%) |
Jan 10, 2006 | 17.28 | 17.33 | 17.16 | 17.30 | 4,486,862 | +0.01(+0.08%) |
Jan 09, 2006 | 17.26 | 17.39 | 17.23 | 17.29 | 5,253,473 | +0.08(+0.47%) |
Jan 06, 2006 | 17.21 | 17.30 | 17.02 | 17.21 | 5,919,214 | +0.59(+3.58%) |
Jan 05, 2006 | 16.51 | 16.66 | 16.49 | 16.61 | 5,072,192 | +0.13(+0.81%) |
Jan 04, 2006 | 16.44 | 16.51 | 16.40 | 16.48 | 6,218,414 | +0.09(+0.56%) |
Jan 03, 2006 | 16.42 | 16.45 | 16.28 | 16.39 | 5,127,599 | +0.05(+0.32%) |
Dec 30, 2005 | 16.45 | 16.47 | 16.30 | 16.34 | 2,952,503 | -0.13(-0.77%) |
Dec 29, 2005 | 16.53 | 16.59 | 16.45 | 16.46 | 2,003,474 | -0.02(-0.15%) |
Dec 28, 2005 | 16.38 | 16.54 | 16.37 | 16.49 | 2,203,225 | +0.12(+0.71%) |
Dec 27, 2005 | 16.55 | 16.64 | 16.37 | 16.37 | 2,010,578 | -0.13(-0.77%) |
Dec 23, 2005 | 16.52 | 16.52 | 16.44 | 16.50 | 1,311,592 | -0.02(-0.11%) |
Dec 22, 2005 | 16.57 | 16.58 | 16.43 | 16.52 | 2,518,621 | -0.04(-0.25%) |
Dec 21, 2005 | 16.56 | 16.60 | 16.51 | 16.56 | 4,478,906 | +0.00(+0.02%) |
Dec 20, 2005 | 16.54 | 16.64 | 16.52 | 16.56 | 3,187,488 | +0.02(+0.11%) |
Dec 19, 2005 | 16.71 | 16.71 | 16.52 | 16.54 | 3,186,635 | -0.20(-1.22%) |
Dec 16, 2005 | 16.78 | 16.84 | 16.71 | 16.74 | 8,954,972 | -0.03(-0.19%) |
Dec 15, 2005 | 16.84 | 16.89 | 16.72 | 16.77 | 3,638,703 | -0.06(-0.36%) |
Dec 14, 2005 | 16.72 | 16.87 | 16.66 | 16.83 | 3,965,748 | +0.12(+0.69%) |
Dec 13, 2005 | 16.57 | 16.79 | 16.50 | 16.72 | 3,845,841 | +0.15(+0.94%) |
Dec 12, 2005 | 16.54 | 16.58 | 16.48 | 16.56 | 4,004,676 | +0.07(+0.40%) |
Dec 09, 2005 | 16.49 | 16.57 | 16.44 | 16.50 | 3,982,797 | +0.06(+0.36%) |
Dec 08, 2005 | 16.58 | 16.58 | 16.39 | 16.44 | 3,726,218 | -0.13(-0.76%) |
Dec 07, 2005 | 16.75 | 16.75 | 16.46 | 16.56 | 4,414,406 | -0.17(-0.99%) |
Dec 06, 2005 | 16.89 | 16.96 | 16.71 | 16.73 | 3,235,223 | -0.10(-0.59%) |
Dec 05, 2005 | 16.90 | 16.90 | 16.77 | 16.83 | 2,578,575 | -0.07(-0.40%) |
Dec 02, 2005 | 16.96 | 17.00 | 16.87 | 16.89 | 3,303,133 | -0.07(-0.39%) |
Dec 01, 2005 | 16.95 | 17.07 | 16.87 | 16.96 | 3,510,555 | +0.07(+0.40%) |
Nov 30, 2005 | 17.04 | 17.12 | 16.88 | 16.89 | 4,310,979 | -0.19(-1.13%) |
Nov 29, 2005 | 16.95 | 17.16 | 16.95 | 17.09 | 3,928,526 | +0.26(+1.53%) |
Nov 28, 2005 | 17.09 | 17.10 | 16.82 | 16.83 | 4,914,210 | -0.26(-1.50%) |
Nov 25, 2005 | 17.14 | 17.16 | 17.01 | 17.09 | 1,695,182 | +0.01(+0.08%) |
Nov 23, 2005 | 16.75 | 17.12 | 16.75 | 17.07 | 3,621,938 | +0.04(+0.25%) |
Nov 22, 2005 | 16.95 | 17.05 | 16.88 | 17.03 | 7,408,679 | +0.02(+0.10%) |
Nov 21, 2005 | 17.09 | 17.09 | 16.95 | 17.01 | 5,828,858 | -0.11(-0.62%) |
Nov 18, 2005 | 17.46 | 17.46 | 17.08 | 17.12 | 8,550,072 | -0.34(-1.94%) |
Nov 17, 2005 | 17.32 | 17.47 | 17.25 | 17.46 | 3,671,663 | +0.20(+1.18%) |
Nov 16, 2005 | 17.39 | 17.40 | 17.18 | 17.25 | 4,292,510 | -0.10(-0.57%) |
Nov 15, 2005 | 17.33 | 17.41 | 17.18 | 17.35 | 4,563,580 | +0.00(+0.00%) |
Nov 14, 2005 | 17.26 | 17.39 | 17.21 | 17.35 | 3,066,728 | +0.01(+0.08%) |
Nov 11, 2005 | 17.20 | 17.34 | 17.10 | 17.34 | 3,402,014 | +0.14(+0.82%) |
Nov 10, 2005 | 17.05 | 17.20 | 16.95 | 17.20 | 5,907,281 | +0.17(+0.97%) |
Nov 09, 2005 | 17.05 | 17.12 | 16.99 | 17.03 | 5,704,688 | -0.02(-0.12%) |
Nov 08, 2005 | 17.00 | 17.08 | 16.90 | 17.05 | 3,197,717 | -0.04(-0.21%) |
Nov 07, 2005 | 16.82 | 17.14 | 16.80 | 17.09 | 6,035,712 | +0.27(+1.63%) |
Nov 04, 2005 | 16.80 | 16.84 | 16.71 | 16.81 | 6,067,252 | +0.08(+0.48%) |
Nov 03, 2005 | 16.82 | 16.87 | 16.68 | 16.73 | 4,516,697 | -0.08(-0.48%) |
Nov 02, 2005 | 16.77 | 16.88 | 16.73 | 16.81 | 4,262,391 | +0.05(+0.32%) |
Nov 01, 2005 | 16.86 | 16.86 | 16.71 | 16.76 | 5,335,022 | -0.06(-0.33%) |
Oct 31, 2005 | 16.84 | 16.89 | 16.78 | 16.82 | 6,535,231 | +0.09(+0.57%) |
Oct 28, 2005 | 16.58 | 16.75 | 16.56 | 16.72 | 5,017,921 | +0.16(+0.98%) |
Oct 27, 2005 | 16.41 | 16.66 | 16.40 | 16.56 | 5,150,330 | +0.15(+0.92%) |
Oct 26, 2005 | 16.62 | 16.72 | 16.39 | 16.41 | 5,656,953 | -0.21(-1.27%) |
Oct 25, 2005 | 16.75 | 16.75 | 16.29 | 16.62 | 9,130,855 | -0.06(-0.34%) |
Oct 24, 2005 | 16.23 | 16.82 | 16.12 | 16.67 | 9,230,020 | +0.53(+3.29%) |
Oct 21, 2005 | 16.08 | 16.20 | 16.00 | 16.14 | 4,256,424 | +0.19(+1.17%) |
Oct 20, 2005 | 16.19 | 16.19 | 15.90 | 15.96 | 4,961,945 | -0.17(-1.05%) |
Oct 19, 2005 | 15.75 | 16.13 | 15.75 | 16.13 | 3,800,947 | +0.29(+1.82%) |
Oct 18, 2005 | 15.81 | 15.90 | 15.76 | 15.84 | 2,504,414 | +0.05(+0.29%) |
Oct 17, 2005 | 15.84 | 15.89 | 15.74 | 15.79 | 2,853,907 | -0.07(-0.44%) |
Oct 14, 2005 | 15.88 | 15.93 | 15.75 | 15.86 | 2,785,429 | +0.12(+0.74%) |
Oct 13, 2005 | 15.66 | 15.83 | 15.62 | 15.75 | 3,250,567 | -0.03(-0.20%) |
Oct 12, 2005 | 15.78 | 15.87 | 15.63 | 15.78 | 3,101,393 | -0.01(-0.04%) |
Oct 11, 2005 | 15.82 | 15.93 | 15.72 | 15.78 | 4,152,145 | -0.04(-0.27%) |
Oct 10, 2005 | 15.82 | 15.97 | 15.74 | 15.83 | 2,502,709 | -0.02(-0.11%) |
Oct 07, 2005 | 15.91 | 15.91 | 15.72 | 15.84 | 3,198,285 | -0.06(-0.35%) |
Oct 06, 2005 | 15.97 | 16.03 | 15.78 | 15.90 | 5,123,337 | +0.01(+0.07%) |
Oct 05, 2005 | 15.88 | 16.01 | 15.65 | 15.89 | 4,335,700 | +0.01(+0.07%) |
Oct 04, 2005 | 15.86 | 16.28 | 15.81 | 15.88 | 4,616,146 | -0.09(-0.57%) |
Oct 03, 2005 | 15.94 | 16.00 | 15.83 | 15.97 | 3,888,746 | +0.03(+0.18%) |
Sep 30, 2005 | 15.96 | 16.01 | 15.84 | 15.94 | 3,943,017 | +0.02(+0.13%) |
Sep 29, 2005 | 15.70 | 15.92 | 15.64 | 15.92 | 3,498,622 | +0.22(+1.41%) |
Sep 28, 2005 | 15.74 | 15.79 | 15.63 | 15.70 | 3,944,722 | -0.03(-0.20%) |
Sep 27, 2005 | 15.90 | 15.94 | 15.68 | 15.73 | 3,259,659 | -0.04(-0.27%) |
Sep 26, 2005 | 15.81 | 15.94 | 15.74 | 15.77 | 3,825,951 | +0.14(+0.92%) |
Sep 23, 2005 | 15.63 | 15.83 | 15.43 | 15.63 | 3,970,295 | +0.11(+0.70%) |
Sep 22, 2005 | 15.51 | 15.54 | 15.15 | 15.52 | 4,414,691 | -0.07(-0.47%) |
Sep 21, 2005 | 15.84 | 15.86 | 15.58 | 15.59 | 4,663,598 | -0.39(-2.42%) |
Sep 20, 2005 | 16.19 | 16.25 | 15.94 | 15.98 | 3,434,974 | -0.14(-0.89%) |
Sep 19, 2005 | 16.10 | 16.19 | 15.95 | 16.13 | 4,535,450 | +0.02(+0.15%) |
Sep 16, 2005 | 15.84 | 16.12 | 15.81 | 16.10 | 6,775,046 | +0.31(+1.98%) |
Sep 15, 2005 | 15.80 | 15.83 | 15.72 | 15.79 | 1,678,986 | +0.04(+0.27%) |
Sep 14, 2005 | 15.84 | 15.88 | 15.73 | 15.75 | 3,715,705 | -0.06(-0.38%) |
Sep 13, 2005 | 15.92 | 15.94 | 15.81 | 15.81 | 3,971,431 | -0.11(-0.71%) |
Sep 12, 2005 | 15.86 | 15.94 | 15.77 | 15.92 | 2,855,327 | +0.06(+0.35%) |
Sep 09, 2005 | 15.68 | 15.87 | 15.68 | 15.86 | 3,174,985 | +0.18(+1.14%) |
Sep 08, 2005 | 15.61 | 15.69 | 15.53 | 15.68 | 3,202,547 | +0.01(+0.09%) |
Sep 07, 2005 | 15.57 | 15.67 | 15.53 | 15.67 | 3,229,540 | +0.14(+0.88%) |
Sep 06, 2005 | 15.44 | 15.59 | 15.38 | 15.53 | 3,296,029 | +0.16(+1.03%) |
Sep 02, 2005 | 15.32 | 15.44 | 15.17 | 15.37 | 2,356,093 | +0.15(+0.99%) |
Sep 01, 2005 | 15.27 | 15.34 | 15.15 | 15.22 | 3,622,791 | +0.01(+0.07%) |
Aug 31, 2005 | 15.35 | 15.32 | 15.03 | 15.21 | 6,589,502 | -0.14(-0.89%) |
Aug 30, 2005 | 15.43 | 15.46 | 15.26 | 15.35 | 3,481,857 | -0.19(-1.25%) |
Aug 29, 2005 | 15.46 | 15.61 | 15.30 | 15.54 | 3,835,612 | +0.08(+0.52%) |
Aug 26, 2005 | 15.46 | 15.60 | 15.45 | 15.46 | 3,401,445 | -0.11(-0.72%) |
Aug 25, 2005 | 15.56 | 15.66 | 15.51 | 15.57 | 3,187,204 | +0.07(+0.43%) |
Aug 24, 2005 | 15.43 | 15.59 | 15.38 | 15.51 | 6,116,692 | +0.08(+0.55%) |
Aug 23, 2005 | 15.46 | 15.49 | 15.40 | 15.42 | 3,602,901 | -0.01(-0.07%) |
Aug 22, 2005 | 15.38 | 15.47 | 15.31 | 15.43 | 2,911,303 | +0.13(+0.85%) |
Aug 19, 2005 | 15.40 | 15.43 | 15.30 | 15.30 | 2,768,665 | -0.02(-0.11%) |
Aug 18, 2005 | 15.32 | 15.35 | 15.22 | 15.32 | 2,925,510 | +0.00(+0.02%) |
Aug 17, 2005 | 15.30 | 15.39 | 15.17 | 15.32 | 2,170,833 | -0.02(-0.16%) |
Aug 16, 2005 | 15.44 | 15.49 | 15.33 | 15.34 | 2,547,603 | -0.11(-0.71%) |
Aug 15, 2005 | 15.42 | 15.48 | 15.36 | 15.45 | 3,475,890 | +0.06(+0.39%) |
Aug 12, 2005 | 15.44 | 15.49 | 15.37 | 15.39 | 3,423,893 | -0.05(-0.30%) |
Aug 11, 2005 | 15.38 | 15.47 | 15.32 | 15.44 | 2,639,381 | +0.09(+0.60%) |
Aug 10, 2005 | 15.43 | 15.59 | 15.34 | 15.34 | 3,566,815 | -0.06(-0.37%) |
Aug 09, 2005 | 15.36 | 15.48 | 15.25 | 15.40 | 3,029,506 | +0.15(+0.99%) |
Aug 08, 2005 | 15.38 | 15.45 | 15.24 | 15.25 | 4,807,657 | -0.13(-0.85%) |
Aug 05, 2005 | 15.54 | 15.59 | 15.34 | 15.38 | 3,534,139 | -0.22(-1.42%) |
Aug 04, 2005 | 15.71 | 15.77 | 15.58 | 15.60 | 4,220,054 | -0.19(-1.23%) |
Aug 03, 2005 | 15.64 | 15.83 | 15.64 | 15.79 | 4,476,349 | +0.11(+0.67%) |
Aug 02, 2005 | 15.74 | 15.77 | 15.66 | 15.69 | 3,504,588 | +0.00(+0.00%) |
Aug 01, 2005 | 15.85 | 15.86 | 15.68 | 15.69 | 3,989,900 | -0.18(-1.15%) |
Jul 29, 2005 | 16.04 | 16.06 | 15.85 | 15.87 | 3,509,987 | -0.17(-1.05%) |
Jul 28, 2005 | 16.23 | 16.27 | 16.02 | 16.04 | 6,883,303 | -0.26(-1.58%) |
Jul 27, 2005 | 15.93 | 16.31 | 15.86 | 16.30 | 14,727,570 | +1.07(+7.00%) |
Jul 26, 2005 | 15.34 | 15.34 | 15.21 | 15.23 | 4,753,954 | -0.02(-0.12%) |
Jul 25, 2005 | 15.45 | 15.56 | 15.24 | 15.25 | 4,031,669 | -0.15(-0.96%) |
Jul 22, 2005 | 15.34 | 15.44 | 15.27 | 15.40 | 4,264,380 | +0.11(+0.71%) |
Jul 21, 2005 | 15.41 | 15.44 | 15.27 | 15.29 | 4,377,184 | -0.13(-0.82%) |
Jul 20, 2005 | 15.40 | 15.49 | 15.34 | 15.41 | 5,767,483 | +0.00(+0.00%) |
Jul 19, 2005 | 15.61 | 15.61 | 15.38 | 15.41 | 9,971,626 | -0.19(-1.24%) |
Jul 18, 2005 | 15.64 | 15.68 | 15.56 | 15.61 | 2,697,345 | -0.03(-0.20%) |
Jul 15, 2005 | 15.66 | 15.71 | 15.57 | 15.64 | 4,893,467 | -0.05(-0.31%) |
Jul 14, 2005 | 15.81 | 15.84 | 15.67 | 15.69 | 3,021,834 | -0.03(-0.20%) |
Jul 13, 2005 | 15.80 | 15.82 | 15.68 | 15.72 | 1,995,234 | -0.04(-0.27%) |
Jul 12, 2005 | 15.75 | 15.83 | 15.64 | 15.76 | 3,477,027 | +0.03(+0.20%) |
Jul 11, 2005 | 15.75 | 15.81 | 15.63 | 15.73 | 2,658,134 | +0.04(+0.22%) |
Jul 08, 2005 | 15.76 | 15.76 | 15.61 | 15.70 | 5,513,746 | +0.02(+0.16%) |
Jul 07, 2005 | 15.48 | 15.69 | 15.32 | 15.67 | 5,219,092 | +0.01(+0.09%) |
Jul 06, 2005 | 15.68 | 15.74 | 15.57 | 15.66 | 5,240,119 | -0.08(-0.51%) |
Jul 05, 2005 | 15.45 | 15.78 | 15.40 | 15.74 | 6,089,130 | +0.30(+1.94%) |
Jul 01, 2005 | 15.36 | 15.49 | 15.36 | 15.44 | 4,245,343 | +0.21(+1.36%) |
Jun 30, 2005 | 15.27 | 15.41 | 15.18 | 15.23 | 4,555,340 | -0.05(-0.35%) |
Jun 29, 2005 | 15.35 | 15.43 | 15.23 | 15.28 | 3,816,006 | -0.08(-0.55%) |
Jun 28, 2005 | 15.32 | 15.41 | 15.30 | 15.37 | 3,194,591 | +0.12(+0.81%) |
Jun 27, 2005 | 15.15 | 15.32 | 15.14 | 15.25 | 2,849,929 | +0.10(+0.63%) |
Jun 24, 2005 | 15.03 | 15.21 | 14.93 | 15.15 | 6,629,282 | +0.09(+0.58%) |
Jun 23, 2005 | 15.32 | 15.36 | 15.04 | 15.06 | 4,044,455 | -0.24(-1.59%) |
Jun 22, 2005 | 15.35 | 15.37 | 15.19 | 15.31 | 4,149,303 | -0.04(-0.25%) |
Jun 21, 2005 | 15.25 | 15.37 | 15.15 | 15.34 | 5,625,413 | +0.10(+0.62%) |
Jun 20, 2005 | 15.32 | 15.35 | 15.22 | 15.25 | 3,898,691 | -0.14(-0.89%) |
Jun 17, 2005 | 15.44 | 15.45 | 15.24 | 15.39 | 4,261,255 | +0.08(+0.53%) |
Jun 16, 2005 | 15.36 | 15.46 | 15.25 | 15.31 | 3,235,507 | -0.05(-0.34%) |
Jun 15, 2005 | 15.47 | 15.49 | 15.16 | 15.36 | 5,739,354 | -0.04(-0.27%) |
Jun 14, 2005 | 15.12 | 15.54 | 15.11 | 15.40 | 7,604,168 | +0.37(+2.43%) |
Jun 13, 2005 | 15.12 | 15.12 | 14.88 | 15.03 | 4,784,357 | +0.18(+1.21%) |
Jun 10, 2005 | 14.78 | 14.93 | 14.78 | 14.86 | 4,576,367 | -0.01(-0.07%) |
Jun 09, 2005 | 14.71 | 14.96 | 14.62 | 14.87 | 6,422,996 | +0.15(+1.05%) |
Jun 08, 2005 | 14.78 | 14.78 | 14.67 | 14.71 | 5,477,376 | +0.00(+0.00%) |
Jun 07, 2005 | 14.80 | 14.82 | 14.67 | 14.71 | 8,650,373 | -0.27(-1.79%) |
Jun 06, 2005 | 14.88 | 14.99 | 14.80 | 14.98 | 4,786,346 | +0.10(+0.64%) |
Jun 03, 2005 | 14.86 | 14.92 | 14.70 | 14.88 | 8,231,834 | -0.04(-0.28%) |
Jun 02, 2005 | 14.68 | 14.99 | 14.63 | 14.93 | 8,528,477 | +0.19(+1.27%) |