Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 16.79 | 16.97 | 16.49 | 16.55 | 1,630,304 | +0.10(+0.63%) |
Jun 29, 2006 | 16.11 | 16.57 | 16.01 | 16.44 | 4,726,353 | +0.70(+4.46%) |
Jun 28, 2006 | 15.67 | 15.83 | 15.55 | 15.74 | 2,692,120 | +0.28(+1.83%) |
Jun 27, 2006 | 15.89 | 16.19 | 15.41 | 15.46 | 4,554,674 | -0.09(-0.61%) |
Jun 26, 2006 | 15.79 | 15.81 | 15.49 | 15.55 | 1,925,226 | -0.12(-0.77%) |
Jun 23, 2006 | 15.68 | 15.86 | 15.53 | 15.67 | 1,868,156 | -0.12(-0.76%) |
Jun 22, 2006 | 15.72 | 15.79 | 15.42 | 15.79 | 2,526,860 | -0.06(-0.38%) |
Jun 21, 2006 | 15.00 | 15.85 | 15.00 | 15.85 | 3,014,352 | +0.85(+5.65%) |
Jun 20, 2006 | 15.13 | 15.41 | 14.93 | 15.00 | 2,669,711 | -0.03(-0.17%) |
Jun 19, 2006 | 15.24 | 15.38 | 14.92 | 15.03 | 3,664,887 | -0.20(-1.29%) |
Jun 16, 2006 | 15.25 | 15.25 | 14.92 | 15.23 | 2,602,721 | -0.06(-0.39%) |
Jun 15, 2006 | 14.63 | 15.29 | 14.50 | 15.29 | 4,940,396 | +1.08(+7.60%) |
Jun 14, 2006 | 14.36 | 14.39 | 13.82 | 14.21 | 4,677,918 | +0.17(+1.22%) |
Jun 13, 2006 | 14.33 | 14.63 | 14.03 | 14.03 | 5,283,870 | -0.45(-3.13%) |
Jun 12, 2006 | 14.99 | 15.13 | 14.47 | 14.49 | 2,635,049 | -0.51(-3.37%) |
Jun 09, 2006 | 15.51 | 15.53 | 14.87 | 14.99 | 2,693,753 | -0.34(-2.23%) |
Jun 08, 2006 | 15.08 | 15.53 | 14.75 | 15.34 | 4,183,890 | -0.15(-0.94%) |
Jun 07, 2006 | 15.81 | 15.88 | 15.35 | 15.48 | 1,973,194 | -0.37(-2.32%) |
Jun 06, 2006 | 15.91 | 15.91 | 15.50 | 15.85 | 1,536,353 | -0.05(-0.32%) |
Jun 05, 2006 | 16.40 | 16.60 | 15.88 | 15.90 | 1,513,361 | -0.45(-2.78%) |
Jun 02, 2006 | 16.75 | 16.90 | 16.23 | 16.36 | 1,677,571 | -0.23(-1.39%) |
Jun 01, 2006 | 15.80 | 16.61 | 15.78 | 16.59 | 2,289,708 | +0.83(+5.27%) |
May 31, 2006 | 16.34 | 16.49 | 15.76 | 15.76 | 2,629,447 | -0.44(-2.70%) |
May 30, 2006 | 16.69 | 16.69 | 16.07 | 16.19 | 1,967,942 | -0.63(-3.72%) |
May 26, 2006 | 16.67 | 16.95 | 16.65 | 16.82 | 1,776,306 | +0.17(+1.03%) |
May 25, 2006 | 16.19 | 16.73 | 16.19 | 16.65 | 2,075,781 | +0.55(+3.41%) |
May 24, 2006 | 16.02 | 16.24 | 15.82 | 16.10 | 2,408,517 | -0.03(-0.21%) |
May 23, 2006 | 16.41 | 16.68 | 16.13 | 16.13 | 2,380,741 | -0.21(-1.26%) |
May 22, 2006 | 16.67 | 16.70 | 16.09 | 16.34 | 4,347,983 | -0.57(-3.35%) |
May 19, 2006 | 17.05 | 17.15 | 16.45 | 16.91 | 3,406,844 | -0.21(-1.25%) |
May 18, 2006 | 17.22 | 17.57 | 16.90 | 17.12 | 1,949,619 | -0.09(-0.50%) |
May 17, 2006 | 17.86 | 17.98 | 16.98 | 17.21 | 2,936,508 | -0.77(-4.29%) |
May 16, 2006 | 18.19 | 18.42 | 17.94 | 17.98 | 3,170,158 | -0.10(-0.57%) |
May 15, 2006 | 18.29 | 18.38 | 17.82 | 18.08 | 1,578,135 | -0.54(-2.90%) |
May 12, 2006 | 18.68 | 18.84 | 18.04 | 18.62 | 2,465,705 | -0.41(-2.16%) |
May 11, 2006 | 19.59 | 19.66 | 18.80 | 19.03 | 1,958,722 | -0.57(-2.89%) |
May 10, 2006 | 19.57 | 19.70 | 19.36 | 19.60 | 1,107,449 | +0.03(+0.13%) |
May 09, 2006 | 19.68 | 19.69 | 19.07 | 19.57 | 2,647,187 | +0.08(+0.40%) |
May 08, 2006 | 19.22 | 19.54 | 19.15 | 19.49 | 2,632,131 | +0.27(+1.43%) |
May 05, 2006 | 18.93 | 19.25 | 18.92 | 19.22 | 1,888,113 | +0.29(+1.54%) |
May 04, 2006 | 18.98 | 19.15 | 18.89 | 18.93 | 1,798,948 | -0.08(-0.41%) |
May 03, 2006 | 19.06 | 19.15 | 18.87 | 19.00 | 1,259,870 | +0.00(+0.00%) |
May 02, 2006 | 18.71 | 19.00 | 18.52 | 19.00 | 2,298,344 | +0.42(+2.26%) |
May 01, 2006 | 18.16 | 18.95 | 18.16 | 18.58 | 1,678,854 | +0.42(+2.31%) |
Apr 28, 2006 | 18.08 | 18.52 | 18.04 | 18.16 | 2,391,361 | +0.17(+0.95%) |
Apr 27, 2006 | 18.31 | 18.59 | 17.97 | 17.99 | 2,100,406 | -0.32(-1.73%) |
Apr 26, 2006 | 18.16 | 18.54 | 18.12 | 18.31 | 3,076,208 | +0.13(+0.71%) |
Apr 25, 2006 | 18.68 | 18.75 | 18.06 | 18.18 | 2,989,143 | -0.49(-2.62%) |
Apr 24, 2006 | 18.83 | 18.92 | 18.59 | 18.67 | 1,684,923 | -0.06(-0.32%) |
Apr 21, 2006 | 18.27 | 19.15 | 18.27 | 18.73 | 4,284,493 | +0.38(+2.05%) |
Apr 20, 2006 | 17.95 | 18.37 | 17.68 | 18.35 | 3,192,800 | +0.59(+3.33%) |
Apr 19, 2006 | 17.44 | 17.89 | 17.34 | 17.76 | 2,202,410 | +0.24(+1.37%) |
Apr 18, 2006 | 17.22 | 17.66 | 17.09 | 17.52 | 1,634,972 | +0.42(+2.46%) |
Apr 17, 2006 | 17.24 | 17.32 | 16.98 | 17.10 | 1,871,540 | -0.03(-0.15%) |
Apr 13, 2006 | 17.12 | 17.24 | 17.04 | 17.13 | 750,203 | +0.01(+0.05%) |
Apr 12, 2006 | 17.31 | 17.45 | 17.03 | 17.12 | 4,240,261 | -0.11(-0.65%) |
Apr 11, 2006 | 17.52 | 17.69 | 17.16 | 17.23 | 1,339,582 | -0.38(-2.14%) |
Apr 10, 2006 | 17.57 | 17.77 | 17.38 | 17.61 | 1,235,478 | +0.03(+0.19%) |
Apr 07, 2006 | 17.57 | 17.79 | 17.41 | 17.57 | 2,616,025 | -0.32(-1.77%) |
Apr 06, 2006 | 17.48 | 17.90 | 17.42 | 17.89 | 6,188,713 | +0.47(+2.71%) |
Apr 05, 2006 | 16.97 | 17.48 | 16.89 | 17.42 | 2,888,190 | +0.40(+2.37%) |
Apr 04, 2006 | 17.12 | 17.27 | 16.89 | 17.02 | 1,345,768 | -0.10(-0.60%) |
Apr 03, 2006 | 17.14 | 17.31 | 17.05 | 17.12 | 2,198,792 | +0.07(+0.40%) |
Mar 31, 2006 | 16.81 | 17.15 | 16.64 | 17.05 | 2,658,974 | +0.10(+0.61%) |
Mar 30, 2006 | 17.05 | 17.25 | 16.83 | 16.95 | 1,101,963 | -0.04(-0.25%) |
Mar 29, 2006 | 16.74 | 17.11 | 16.51 | 16.99 | 1,765,569 | +0.37(+2.22%) |
Mar 28, 2006 | 16.44 | 16.79 | 16.29 | 16.62 | 2,498,616 | +0.19(+1.15%) |
Mar 27, 2006 | 16.37 | 16.51 | 16.28 | 16.43 | 2,475,041 | +0.00(+0.00%) |
Mar 24, 2006 | 16.53 | 16.67 | 16.25 | 16.43 | 1,471,813 | +0.05(+0.31%) |
Mar 23, 2006 | 16.60 | 16.74 | 16.31 | 16.38 | 2,928,455 | -0.09(-0.57%) |
Mar 22, 2006 | 16.43 | 16.58 | 16.14 | 16.48 | 2,074,497 | +0.13(+0.83%) |
Mar 21, 2006 | 16.69 | 16.69 | 16.26 | 16.34 | 13,170,345 | -0.34(-2.05%) |
Mar 20, 2006 | 16.84 | 16.86 | 16.59 | 16.68 | 2,130,634 | -0.06(-0.35%) |
Mar 17, 2006 | 16.85 | 16.88 | 16.58 | 16.74 | 1,663,332 | -0.02(-0.09%) |
Mar 16, 2006 | 16.83 | 16.90 | 16.68 | 16.76 | 2,585,798 | -0.20(-1.16%) |
Mar 15, 2006 | 16.97 | 17.05 | 16.93 | 16.95 | 2,320,169 | +0.02(+0.13%) |
Mar 14, 2006 | 16.91 | 16.99 | 16.84 | 16.93 | 2,488,696 | +0.01(+0.05%) |
Mar 13, 2006 | 16.63 | 17.03 | 16.62 | 16.92 | 3,281,382 | +0.38(+2.30%) |
Mar 10, 2006 | 16.44 | 16.57 | 16.28 | 16.54 | 2,680,099 | +0.13(+0.80%) |
Mar 09, 2006 | 16.52 | 16.58 | 16.33 | 16.41 | 3,827,112 | +0.19(+1.15%) |
Mar 08, 2006 | 16.02 | 16.27 | 15.97 | 16.23 | 5,574,008 | +0.14(+0.89%) |
Mar 07, 2006 | 16.60 | 16.60 | 15.94 | 16.08 | 5,469,904 | -0.58(-3.48%) |
Mar 06, 2006 | 16.60 | 16.88 | 16.60 | 16.66 | 3,595,095 | +0.12(+0.70%) |
Mar 03, 2006 | 16.64 | 16.81 | 16.49 | 16.55 | 3,560,549 | -0.15(-0.90%) |
Mar 02, 2006 | 16.84 | 16.84 | 16.20 | 16.70 | 6,635,124 | -0.26(-1.52%) |
Mar 01, 2006 | 16.99 | 17.10 | 16.81 | 16.95 | 3,728,143 | +0.15(+0.88%) |
Feb 28, 2006 | 17.36 | 17.28 | 16.80 | 16.81 | 4,337,829 | -0.55(-3.16%) |
Feb 27, 2006 | 17.48 | 17.67 | 17.36 | 17.36 | 1,631,121 | -0.19(-1.07%) |
Feb 24, 2006 | 17.90 | 17.90 | 17.52 | 17.54 | 2,749,657 | -0.36(-2.02%) |
Feb 23, 2006 | 17.89 | 17.93 | 17.71 | 17.91 | 1,856,602 | +0.04(+0.25%) |
Feb 22, 2006 | 17.45 | 17.88 | 17.37 | 17.86 | 3,749,150 | +0.43(+2.47%) |
Feb 21, 2006 | 17.69 | 17.70 | 17.40 | 17.43 | 2,833,687 | -0.13(-0.76%) |
Feb 17, 2006 | 17.25 | 17.59 | 17.24 | 17.56 | 2,139,971 | +0.31(+1.78%) |
Feb 16, 2006 | 16.93 | 17.26 | 16.93 | 17.26 | 1,858,002 | +0.33(+1.95%) |
Feb 15, 2006 | 16.86 | 17.01 | 16.75 | 16.93 | 2,373,855 | +0.08(+0.47%) |
Feb 14, 2006 | 16.98 | 16.99 | 16.75 | 16.85 | 3,745,882 | -0.14(-0.84%) |
Feb 13, 2006 | 17.31 | 17.31 | 16.96 | 16.99 | 2,557,321 | -0.22(-1.28%) |
Feb 10, 2006 | 17.44 | 17.59 | 17.09 | 17.21 | 3,116,122 | -0.24(-1.35%) |
Feb 09, 2006 | 17.22 | 17.47 | 17.09 | 17.45 | 7,496,434 | +0.22(+1.31%) |
Feb 08, 2006 | 17.52 | 17.61 | 17.20 | 17.22 | 4,879,824 | -0.16(-0.94%) |
Feb 07, 2006 | 17.73 | 17.75 | 17.39 | 17.39 | 1,603,577 | -0.35(-1.97%) |
Feb 06, 2006 | 17.69 | 17.85 | 17.69 | 17.73 | 979,886 | +0.07(+0.39%) |
Feb 03, 2006 | 17.95 | 17.95 | 17.61 | 17.67 | 2,463,487 | -0.28(-1.56%) |
Feb 02, 2006 | 18.12 | 18.16 | 17.78 | 17.95 | 1,859,403 | -0.12(-0.66%) |
Feb 01, 2006 | 17.90 | 18.10 | 17.88 | 18.07 | 3,067,105 | +0.17(+0.95%) |
Jan 31, 2006 | 17.99 | 17.99 | 17.88 | 17.90 | 2,611,941 | -0.10(-0.57%) |
Jan 30, 2006 | 18.07 | 18.14 | 17.91 | 18.00 | 2,331,840 | -0.04(-0.20%) |
Jan 27, 2006 | 18.34 | 18.45 | 18.00 | 18.04 | 4,657,144 | -0.25(-1.39%) |
Jan 26, 2006 | 18.21 | 18.40 | 18.20 | 18.29 | 5,771,012 | +0.08(+0.42%) |
Jan 25, 2006 | 18.12 | 18.24 | 18.11 | 18.21 | 3,514,332 | +0.25(+1.37%) |
Jan 24, 2006 | 17.86 | 18.02 | 17.82 | 17.97 | 3,239,834 | +0.19(+1.07%) |
Jan 23, 2006 | 17.61 | 17.79 | 17.61 | 17.78 | 3,130,594 | +0.28(+1.58%) |
Jan 20, 2006 | 17.64 | 17.72 | 17.49 | 17.50 | 6,485,736 | -0.19(-1.09%) |
Jan 19, 2006 | 17.31 | 17.71 | 17.28 | 17.69 | 2,249,210 | +0.53(+3.11%) |
Jan 18, 2006 | 17.03 | 17.16 | 17.01 | 17.16 | 2,588,132 | -0.12(-0.68%) |
Jan 17, 2006 | 17.48 | 17.48 | 17.18 | 17.28 | 2,846,292 | -0.33(-1.85%) |
Jan 13, 2006 | 17.15 | 17.65 | 17.15 | 17.60 | 5,539,929 | -0.29(-1.62%) |
Jan 12, 2006 | 18.09 | 18.11 | 17.87 | 17.89 | 1,287,530 | -0.19(-1.07%) |
Jan 11, 2006 | 18.10 | 18.15 | 18.05 | 18.09 | 2,607,739 | +0.02(+0.08%) |
Jan 10, 2006 | 18.15 | 18.16 | 17.95 | 18.07 | 3,204,821 | -0.12(-0.64%) |
Jan 09, 2006 | 17.98 | 18.19 | 17.88 | 18.19 | 1,879,477 | +0.25(+1.42%) |
Jan 06, 2006 | 17.90 | 17.95 | 17.88 | 17.93 | 1,841,663 | +0.15(+0.87%) |
Jan 05, 2006 | 17.99 | 18.04 | 17.74 | 17.78 | 1,649,794 | -0.16(-0.91%) |
Jan 04, 2006 | 17.99 | 18.06 | 17.85 | 17.94 | 1,830,926 | +0.04(+0.24%) |
Jan 03, 2006 | 17.46 | 17.92 | 17.44 | 17.90 | 3,148,801 | +0.65(+3.79%) |
Dec 30, 2005 | 17.30 | 17.30 | 17.09 | 17.24 | 739,466 | -0.09(-0.51%) |
Dec 29, 2005 | 17.16 | 17.38 | 17.16 | 17.33 | 1,555,026 | +0.23(+1.34%) |
Dec 28, 2005 | 17.30 | 17.30 | 17.01 | 17.10 | 748,803 | -0.18(-1.05%) |
Dec 27, 2005 | 17.28 | 17.38 | 17.27 | 17.28 | 1,114,334 | +0.02(+0.11%) |
Dec 23, 2005 | 17.25 | 17.31 | 17.25 | 17.27 | 677,377 | +0.02(+0.12%) |
Dec 22, 2005 | 17.10 | 17.33 | 17.09 | 17.24 | 1,780,508 | +0.16(+0.93%) |
Dec 21, 2005 | 17.14 | 17.16 | 17.00 | 17.09 | 2,583,931 | -0.03(-0.20%) |
Dec 20, 2005 | 17.12 | 17.19 | 17.10 | 17.12 | 2,228,202 | +0.03(+0.15%) |
Dec 19, 2005 | 17.43 | 17.45 | 17.09 | 17.09 | 1,755,299 | -0.34(-1.94%) |
Dec 16, 2005 | 17.55 | 17.58 | 17.33 | 17.43 | 2,111,494 | -0.19(-1.08%) |
Dec 15, 2005 | 17.67 | 17.97 | 17.59 | 17.62 | 4,562,844 | +0.10(+0.55%) |
Dec 14, 2005 | 17.56 | 17.57 | 17.46 | 17.53 | 712,390 | -0.03(-0.18%) |
Dec 13, 2005 | 17.56 | 17.78 | 17.53 | 17.56 | 3,098,383 | +0.02(+0.10%) |
Dec 12, 2005 | 17.58 | 17.61 | 17.51 | 17.54 | 1,231,043 | -0.03(-0.20%) |
Dec 09, 2005 | 17.63 | 17.65 | 17.42 | 17.58 | 3,061,036 | +0.03(+0.18%) |
Dec 08, 2005 | 17.82 | 17.88 | 17.46 | 17.54 | 1,955,104 | -0.26(-1.44%) |
Dec 07, 2005 | 17.28 | 17.83 | 17.28 | 17.80 | 4,293,480 | +0.53(+3.08%) |
Dec 06, 2005 | 17.34 | 17.35 | 17.20 | 17.27 | 3,380,818 | +0.11(+0.65%) |
Dec 05, 2005 | 17.03 | 17.18 | 16.99 | 17.16 | 1,569,032 | +0.08(+0.45%) |
Dec 02, 2005 | 17.18 | 17.23 | 16.96 | 17.08 | 2,565,724 | -0.13(-0.76%) |
Dec 01, 2005 | 17.08 | 17.27 | 17.08 | 17.21 | 2,683,366 | +0.20(+1.20%) |
Nov 30, 2005 | 16.91 | 17.03 | 16.88 | 17.01 | 2,803,343 | +0.12(+0.74%) |
Nov 29, 2005 | 16.84 | 16.98 | 16.82 | 16.88 | 1,983,114 | +0.09(+0.55%) |
Nov 28, 2005 | 17.13 | 17.13 | 16.74 | 16.79 | 2,056,874 | -0.22(-1.28%) |
Nov 25, 2005 | 16.94 | 17.03 | 16.92 | 17.01 | 706,321 | +0.02(+0.13%) |
Nov 23, 2005 | 17.13 | 17.14 | 16.94 | 16.99 | 3,096,982 | -0.12(-0.71%) |
Nov 22, 2005 | 17.18 | 17.20 | 16.97 | 17.11 | 1,623,184 | -0.06(-0.36%) |
Nov 21, 2005 | 17.03 | 17.24 | 17.02 | 17.17 | 1,714,217 | +0.16(+0.92%) |
Nov 18, 2005 | 16.82 | 17.05 | 16.81 | 17.02 | 2,929,388 | +0.19(+1.12%) |
Nov 17, 2005 | 16.75 | 16.88 | 16.64 | 16.83 | 2,231,937 | +0.12(+0.72%) |
Nov 16, 2005 | 16.49 | 16.71 | 16.41 | 16.71 | 2,208,128 | +0.25(+1.50%) |
Nov 15, 2005 | 16.55 | 16.55 | 16.45 | 16.46 | 1,635,789 | -0.01(-0.04%) |
Nov 14, 2005 | 16.59 | 16.60 | 16.42 | 16.47 | 1,534,953 | -0.14(-0.81%) |
Nov 11, 2005 | 16.17 | 16.63 | 16.17 | 16.60 | 4,763,583 | +0.39(+2.42%) |
Nov 10, 2005 | 16.05 | 16.22 | 16.02 | 16.21 | 1,802,449 | +0.16(+0.99%) |
Nov 09, 2005 | 15.96 | 16.06 | 15.89 | 16.05 | 2,047,537 | +0.09(+0.59%) |
Nov 08, 2005 | 15.98 | 16.02 | 15.89 | 15.96 | 813,226 | -0.04(-0.28%) |
Nov 07, 2005 | 15.98 | 16.26 | 15.96 | 16.00 | 1,497,139 | +0.02(+0.15%) |
Nov 04, 2005 | 16.07 | 16.09 | 15.95 | 15.98 | 1,801,048 | +0.05(+0.32%) |
Nov 03, 2005 | 16.04 | 16.13 | 15.82 | 15.93 | 2,191,789 | -0.06(-0.39%) |
Nov 02, 2005 | 16.13 | 16.14 | 15.87 | 15.99 | 2,111,027 | -0.10(-0.61%) |
Nov 01, 2005 | 15.70 | 16.09 | 15.68 | 16.09 | 2,470,490 | +0.43(+2.75%) |
Oct 31, 2005 | 15.47 | 15.67 | 15.46 | 15.66 | 3,304,257 | +0.19(+1.25%) |
Oct 28, 2005 | 15.29 | 15.61 | 15.27 | 15.47 | 2,655,356 | +0.19(+1.23%) |
Oct 27, 2005 | 15.52 | 15.52 | 15.24 | 15.28 | 1,578,835 | -0.22(-1.44%) |
Oct 26, 2005 | 15.66 | 15.74 | 15.47 | 15.50 | 2,553,586 | -0.04(-0.29%) |
Oct 25, 2005 | 15.25 | 15.74 | 15.25 | 15.55 | 4,511,959 | +0.30(+2.00%) |
Oct 24, 2005 | 14.79 | 15.27 | 14.79 | 15.24 | 3,566,618 | +0.45(+3.04%) |
Oct 21, 2005 | 14.59 | 14.83 | 14.59 | 14.79 | 2,033,999 | +0.22(+1.53%) |
Oct 20, 2005 | 14.68 | 14.77 | 14.53 | 14.57 | 2,066,677 | -0.10(-0.66%) |
Oct 19, 2005 | 14.47 | 14.67 | 14.22 | 14.66 | 2,725,848 | +0.06(+0.43%) |
Oct 18, 2005 | 14.75 | 14.75 | 14.54 | 14.60 | 2,227,269 | -0.12(-0.79%) |
Oct 17, 2005 | 14.50 | 14.73 | 14.46 | 14.72 | 1,492,937 | +0.21(+1.42%) |
Oct 14, 2005 | 14.46 | 14.55 | 14.33 | 14.51 | 2,925,654 | +0.20(+1.41%) |
Oct 13, 2005 | 14.43 | 14.43 | 14.10 | 14.31 | 3,314,527 | -0.12(-0.85%) |
Oct 12, 2005 | 14.58 | 14.59 | 14.32 | 14.43 | 4,484,882 | -0.09(-0.63%) |
Oct 11, 2005 | 14.71 | 14.74 | 14.49 | 14.53 | 3,220,693 | -0.19(-1.27%) |
Oct 10, 2005 | 14.94 | 14.94 | 14.69 | 14.71 | 1,330,012 | -0.10(-0.68%) |
Oct 07, 2005 | 14.83 | 14.92 | 14.60 | 14.81 | 2,033,065 | -0.02(-0.12%) |
Oct 06, 2005 | 15.09 | 15.19 | 14.73 | 14.83 | 2,744,989 | -0.31(-2.08%) |
Oct 05, 2005 | 15.57 | 15.60 | 15.14 | 15.14 | 1,604,511 | -0.39(-2.48%) |
Oct 04, 2005 | 15.59 | 15.74 | 15.51 | 15.53 | 3,371,014 | -0.07(-0.43%) |
Oct 03, 2005 | 15.34 | 15.62 | 15.30 | 15.60 | 2,684,300 | +0.24(+1.53%) |
Sep 30, 2005 | 15.11 | 15.40 | 15.09 | 15.36 | 3,813,107 | +0.25(+1.69%) |
Sep 29, 2005 | 15.26 | 15.34 | 15.07 | 15.11 | 2,378,990 | +0.10(+0.64%) |
Sep 28, 2005 | 14.93 | 15.10 | 14.93 | 15.01 | 2,416,337 | +0.13(+0.85%) |
Sep 27, 2005 | 14.79 | 14.91 | 14.66 | 14.88 | 2,517,640 | +0.04(+0.27%) |
Sep 26, 2005 | 14.89 | 14.96 | 14.84 | 14.84 | 2,741,254 | -0.08(-0.50%) |
Sep 23, 2005 | 14.92 | 14.99 | 14.69 | 14.92 | 3,258,040 | -0.07(-0.46%) |
Sep 22, 2005 | 15.10 | 15.14 | 14.97 | 14.99 | 2,336,041 | -0.12(-0.77%) |
Sep 21, 2005 | 15.12 | 15.16 | 15.04 | 15.10 | 3,165,140 | -0.03(-0.20%) |
Sep 20, 2005 | 15.56 | 15.57 | 15.11 | 15.13 | 4,707,562 | -0.43(-2.78%) |
Sep 19, 2005 | 15.46 | 15.79 | 15.38 | 15.56 | 4,783,656 | +0.16(+1.02%) |
Sep 16, 2005 | 15.20 | 15.44 | 15.20 | 15.41 | 3,526,470 | +0.25(+1.62%) |
Sep 15, 2005 | 15.07 | 15.26 | 14.97 | 15.16 | 5,374,669 | +0.24(+1.62%) |
Sep 14, 2005 | 14.52 | 14.95 | 14.51 | 14.92 | 5,312,114 | +0.40(+2.73%) |
Sep 13, 2005 | 14.48 | 14.52 | 14.33 | 14.52 | 1,935,964 | +0.00(+0.00%) |
Sep 12, 2005 | 14.50 | 14.59 | 14.47 | 14.52 | 808,557 | +0.06(+0.43%) |
Sep 09, 2005 | 14.34 | 14.49 | 14.33 | 14.46 | 1,086,324 | +0.14(+0.96%) |
Sep 08, 2005 | 14.41 | 14.42 | 14.28 | 14.32 | 1,808,985 | -0.07(-0.51%) |
Sep 07, 2005 | 14.20 | 14.41 | 14.20 | 14.40 | 3,506,863 | +0.19(+1.36%) |
Sep 06, 2005 | 13.93 | 14.24 | 13.92 | 14.20 | 2,865,899 | +0.41(+2.95%) |
Sep 02, 2005 | 13.68 | 13.89 | 13.58 | 13.80 | 2,495,699 | +0.14(+1.04%) |
Sep 01, 2005 | 13.45 | 13.74 | 13.45 | 13.66 | 3,506,863 | +0.20(+1.51%) |
Aug 31, 2005 | 13.38 | 13.45 | 13.27 | 13.45 | 3,670,722 | +0.07(+0.53%) |
Aug 30, 2005 | 13.54 | 13.58 | 13.36 | 13.38 | 1,964,907 | -0.16(-1.17%) |
Aug 29, 2005 | 13.60 | 13.63 | 13.47 | 13.54 | 1,046,176 | -0.10(-0.74%) |
Aug 26, 2005 | 13.63 | 13.70 | 13.60 | 13.64 | 1,216,571 | +0.01(+0.09%) |
Aug 25, 2005 | 13.59 | 13.70 | 13.54 | 13.63 | 1,914,022 | +0.14(+1.05%) |
Aug 24, 2005 | 13.83 | 13.83 | 13.47 | 13.49 | 3,041,896 | -0.40(-2.87%) |
Aug 23, 2005 | 13.96 | 14.01 | 13.86 | 13.88 | 1,048,044 | -0.04(-0.28%) |
Aug 22, 2005 | 13.83 | 13.95 | 13.83 | 13.92 | 1,273,525 | +0.10(+0.70%) |
Aug 19, 2005 | 13.90 | 13.93 | 13.78 | 13.83 | 789,884 | -0.03(-0.25%) |
Aug 18, 2005 | 13.90 | 13.92 | 13.84 | 13.86 | 1,145,612 | -0.03(-0.20%) |
Aug 17, 2005 | 13.97 | 13.97 | 13.79 | 13.89 | 2,639,017 | -0.08(-0.57%) |
Aug 16, 2005 | 14.23 | 14.23 | 13.96 | 13.97 | 1,147,013 | -0.24(-1.67%) |
Aug 15, 2005 | 14.14 | 14.22 | 14.07 | 14.21 | 1,050,378 | +0.07(+0.52%) |
Aug 12, 2005 | 14.19 | 14.20 | 14.01 | 14.13 | 1,372,027 | -0.10(-0.68%) |
Aug 11, 2005 | 14.36 | 14.36 | 14.17 | 14.23 | 2,306,164 | -0.10(-0.67%) |
Aug 10, 2005 | 14.27 | 14.35 | 14.22 | 14.33 | 2,183,853 | +0.19(+1.33%) |
Aug 09, 2005 | 14.04 | 14.18 | 14.03 | 14.14 | 1,032,638 | +0.12(+0.84%) |
Aug 08, 2005 | 14.05 | 14.10 | 14.02 | 14.02 | 1,302,936 | -0.02(-0.14%) |
Aug 05, 2005 | 14.32 | 14.32 | 13.94 | 14.04 | 1,664,266 | -0.21(-1.50%) |
Aug 04, 2005 | 14.23 | 14.35 | 14.19 | 14.25 | 1,479,399 | +0.01(+0.08%) |
Aug 03, 2005 | 14.29 | 14.36 | 14.18 | 14.24 | 1,463,994 | -0.07(-0.46%) |
Aug 02, 2005 | 14.35 | 14.51 | 14.22 | 14.31 | 2,535,380 | -0.03(-0.18%) |
Aug 01, 2005 | 14.17 | 14.38 | 14.16 | 14.33 | 1,889,747 | +0.20(+1.44%) |
Jul 29, 2005 | 14.21 | 14.29 | 14.01 | 14.13 | 1,565,764 | -0.08(-0.54%) |
Jul 28, 2005 | 14.27 | 14.35 | 14.15 | 14.21 | 1,254,385 | -0.03(-0.23%) |
Jul 27, 2005 | 14.24 | 14.29 | 14.07 | 14.24 | 1,348,685 | +0.02(+0.12%) |
Jul 26, 2005 | 14.16 | 14.35 | 14.15 | 14.22 | 1,628,320 | +0.04(+0.27%) |
Jul 25, 2005 | 14.51 | 14.53 | 14.17 | 14.18 | 2,393,929 | -0.35(-2.39%) |
Jul 22, 2005 | 14.50 | 14.54 | 14.43 | 14.53 | 1,655,863 | +0.13(+0.91%) |
Jul 21, 2005 | 14.41 | 14.47 | 14.30 | 14.40 | 1,899,084 | +0.10(+0.69%) |
Jul 20, 2005 | 13.87 | 14.34 | 13.86 | 14.30 | 2,891,108 | +0.28(+1.97%) |
Jul 19, 2005 | 14.02 | 14.12 | 13.93 | 14.03 | 1,205,367 | +0.06(+0.41%) |
Jul 18, 2005 | 14.17 | 14.17 | 13.93 | 13.97 | 1,643,725 | -0.15(-1.05%) |
Jul 15, 2005 | 14.13 | 14.21 | 13.99 | 14.12 | 4,200,113 | +0.04(+0.26%) |
Jul 14, 2005 | 13.99 | 14.08 | 13.92 | 14.08 | 2,422,873 | +0.20(+1.47%) |
Jul 13, 2005 | 13.71 | 13.91 | 13.71 | 13.88 | 1,061,582 | +0.19(+1.36%) |
Jul 12, 2005 | 13.65 | 13.82 | 13.60 | 13.69 | 1,571,366 | -0.01(-0.06%) |
Jul 11, 2005 | 13.76 | 13.92 | 13.69 | 13.70 | 959,812 | -0.06(-0.45%) |
Jul 08, 2005 | 13.68 | 13.81 | 13.68 | 13.76 | 3,359,810 | +0.09(+0.67%) |
Jul 07, 2005 | 13.50 | 13.67 | 13.48 | 13.67 | 2,497,099 | +0.01(+0.11%) |
Jul 06, 2005 | 13.52 | 13.75 | 13.52 | 13.65 | 2,050,805 | +0.10(+0.76%) |
Jul 05, 2005 | 13.35 | 13.59 | 13.28 | 13.55 | 1,366,892 | +0.20(+1.49%) |