Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.79 | 16.87 | 16.71 | 16.73 | 5,442,481 | -0.14(-0.81%) |
Apr 27, 2006 | 16.62 | 16.89 | 16.58 | 16.87 | 5,668,340 | +0.25(+1.50%) |
Apr 26, 2006 | 16.43 | 16.68 | 16.37 | 16.62 | 6,181,707 | +0.34(+2.12%) |
Apr 25, 2006 | 16.19 | 16.29 | 16.09 | 16.28 | 4,564,048 | +0.10(+0.61%) |
Apr 24, 2006 | 16.16 | 16.25 | 16.10 | 16.18 | 3,597,259 | -0.04(-0.22%) |
Apr 21, 2006 | 16.33 | 16.40 | 16.15 | 16.21 | 3,590,725 | -0.02(-0.13%) |
Apr 20, 2006 | 16.19 | 16.28 | 16.07 | 16.23 | 3,253,500 | +0.05(+0.28%) |
Apr 19, 2006 | 16.21 | 16.26 | 16.04 | 16.19 | 4,171,707 | -0.04(-0.26%) |
Apr 18, 2006 | 16.04 | 16.23 | 15.96 | 16.23 | 3,946,701 | +0.28(+1.74%) |
Apr 17, 2006 | 15.91 | 15.98 | 15.87 | 15.95 | 2,838,999 | -0.03(-0.18%) |
Apr 13, 2006 | 15.88 | 15.98 | 15.86 | 15.98 | 2,741,269 | +0.10(+0.64%) |
Apr 12, 2006 | 15.92 | 15.95 | 15.82 | 15.88 | 3,487,597 | +0.02(+0.11%) |
Apr 11, 2006 | 15.90 | 15.92 | 15.78 | 15.86 | 4,387,054 | -0.02(-0.13%) |
Apr 10, 2006 | 15.84 | 15.98 | 15.79 | 15.88 | 3,398,106 | +0.04(+0.22%) |
Apr 07, 2006 | 16.06 | 16.11 | 15.77 | 15.85 | 5,599,020 | -0.26(-1.62%) |
Apr 06, 2006 | 16.16 | 16.19 | 16.01 | 16.11 | 4,094,716 | -0.13(-0.80%) |
Apr 05, 2006 | 16.15 | 16.31 | 16.10 | 16.24 | 4,706,949 | +0.14(+0.90%) |
Apr 04, 2006 | 16.00 | 16.16 | 15.95 | 16.09 | 7,909,596 | +0.41(+2.63%) |
Apr 03, 2006 | 15.91 | 15.91 | 15.63 | 15.68 | 9,176,109 | -0.20(-1.28%) |
Mar 31, 2006 | 15.91 | 15.94 | 15.74 | 15.89 | 6,078,295 | -0.03(-0.18%) |
Mar 30, 2006 | 16.11 | 16.22 | 15.91 | 15.91 | 6,482,567 | -0.27(-1.65%) |
Mar 29, 2006 | 16.28 | 16.34 | 16.18 | 16.18 | 4,479,102 | -0.11(-0.69%) |
Mar 28, 2006 | 16.30 | 16.34 | 16.21 | 16.29 | 3,940,735 | +0.00(+0.02%) |
Mar 27, 2006 | 16.30 | 16.34 | 16.23 | 16.29 | 2,298,928 | -0.06(-0.34%) |
Mar 24, 2006 | 16.29 | 16.41 | 16.20 | 16.35 | 2,536,434 | +0.07(+0.41%) |
Mar 23, 2006 | 16.27 | 16.33 | 16.25 | 16.28 | 3,749,820 | -0.14(-0.86%) |
Mar 22, 2006 | 16.24 | 16.58 | 16.24 | 16.42 | 3,739,025 | -0.16(-0.96%) |
Mar 21, 2006 | 16.58 | 16.68 | 16.53 | 16.58 | 3,048,948 | -0.01(-0.08%) |
Mar 20, 2006 | 16.52 | 16.62 | 16.46 | 16.59 | 4,032,499 | +0.11(+0.64%) |
Mar 17, 2006 | 16.48 | 16.54 | 16.40 | 16.49 | 4,296,427 | +0.08(+0.52%) |
Mar 16, 2006 | 16.27 | 16.43 | 16.20 | 16.40 | 4,454,101 | +0.12(+0.76%) |
Mar 15, 2006 | 16.28 | 16.29 | 16.16 | 16.28 | 4,847,010 | +0.02(+0.15%) |
Mar 14, 2006 | 16.19 | 16.32 | 16.13 | 16.25 | 4,406,657 | +0.04(+0.24%) |
Mar 13, 2006 | 16.17 | 16.24 | 16.13 | 16.22 | 3,633,056 | +0.06(+0.37%) |
Mar 10, 2006 | 16.11 | 16.27 | 16.05 | 16.16 | 2,956,616 | +0.01(+0.04%) |
Mar 09, 2006 | 16.20 | 16.25 | 16.13 | 16.15 | 4,166,025 | -0.11(-0.65%) |
Mar 08, 2006 | 16.21 | 16.34 | 16.15 | 16.25 | 3,453,789 | -0.04(-0.24%) |
Mar 07, 2006 | 16.10 | 16.40 | 16.10 | 16.29 | 5,404,412 | +0.11(+0.65%) |
Mar 06, 2006 | 16.15 | 16.28 | 16.14 | 16.19 | 2,523,934 | +0.01(+0.04%) |
Mar 03, 2006 | 16.07 | 16.32 | 16.05 | 16.18 | 4,167,446 | +0.06(+0.37%) |
Mar 02, 2006 | 16.12 | 16.19 | 16.10 | 16.12 | 5,161,224 | -0.01(-0.04%) |
Mar 01, 2006 | 16.35 | 16.35 | 16.05 | 16.13 | 8,402,508 | -0.15(-0.93%) |
Feb 28, 2006 | 16.55 | 16.56 | 16.23 | 16.28 | 9,783,796 | -0.27(-1.62%) |
Feb 27, 2006 | 16.57 | 16.68 | 16.55 | 16.55 | 4,139,320 | +0.00(+0.02%) |
Feb 24, 2006 | 16.54 | 16.60 | 16.46 | 16.54 | 6,512,966 | -0.17(-0.99%) |
Feb 23, 2006 | 16.63 | 16.86 | 16.53 | 16.71 | 6,119,489 | -0.01(-0.04%) |
Feb 22, 2006 | 16.49 | 16.74 | 16.38 | 16.72 | 6,144,206 | +0.32(+1.98%) |
Feb 21, 2006 | 16.54 | 16.58 | 16.35 | 16.39 | 4,393,588 | -0.15(-0.91%) |
Feb 17, 2006 | 16.76 | 16.78 | 16.54 | 16.54 | 4,770,588 | -0.24(-1.43%) |
Feb 16, 2006 | 16.85 | 16.87 | 16.65 | 16.78 | 3,101,507 | -0.12(-0.71%) |
Feb 15, 2006 | 16.83 | 16.94 | 16.71 | 16.90 | 4,503,535 | +0.17(+1.01%) |
Feb 14, 2006 | 16.52 | 16.81 | 16.45 | 16.73 | 4,114,319 | +0.27(+1.62%) |
Feb 13, 2006 | 16.53 | 16.53 | 16.41 | 16.47 | 2,131,309 | -0.06(-0.36%) |
Feb 10, 2006 | 16.49 | 16.58 | 16.42 | 16.53 | 3,641,863 | +0.09(+0.58%) |
Feb 09, 2006 | 16.49 | 16.54 | 16.41 | 16.43 | 4,462,056 | -0.04(-0.21%) |
Feb 08, 2006 | 16.45 | 16.51 | 16.37 | 16.47 | 3,989,884 | -0.03(-0.19%) |
Feb 07, 2006 | 16.40 | 16.56 | 16.40 | 16.50 | 4,380,236 | +0.02(+0.15%) |
Feb 06, 2006 | 16.56 | 16.68 | 16.46 | 16.47 | 4,627,402 | -0.13(-0.76%) |
Feb 03, 2006 | 16.54 | 16.65 | 16.48 | 16.60 | 8,017,553 | -0.04(-0.25%) |
Feb 02, 2006 | 16.60 | 16.72 | 16.56 | 16.64 | 5,979,144 | +0.04(+0.23%) |
Feb 01, 2006 | 16.48 | 16.63 | 16.30 | 16.60 | 7,118,665 | +0.08(+0.47%) |
Jan 31, 2006 | 16.79 | 17.05 | 16.52 | 16.53 | 8,098,806 | -0.19(-1.14%) |
Jan 30, 2006 | 16.68 | 16.80 | 16.62 | 16.72 | 3,944,712 | -0.00(-0.02%) |
Jan 27, 2006 | 16.71 | 16.85 | 16.66 | 16.72 | 3,656,352 | +0.00(+0.00%) |
Jan 26, 2006 | 16.67 | 16.76 | 16.54 | 16.72 | 7,755,898 | +0.05(+0.32%) |
Jan 25, 2006 | 16.64 | 16.71 | 16.53 | 16.67 | 6,049,032 | +0.13(+0.77%) |
Jan 24, 2006 | 16.62 | 16.72 | 16.53 | 16.54 | 4,449,556 | -0.06(-0.36%) |
Jan 23, 2006 | 16.64 | 16.72 | 16.56 | 16.60 | 3,271,966 | -0.00(-0.02%) |
Jan 20, 2006 | 16.84 | 16.85 | 16.51 | 16.60 | 7,930,619 | -0.25(-1.48%) |
Jan 19, 2006 | 17.01 | 17.03 | 16.80 | 16.85 | 2,967,696 | -0.12(-0.71%) |
Jan 18, 2006 | 17.02 | 17.07 | 16.81 | 16.97 | 3,669,420 | -0.04(-0.23%) |
Jan 17, 2006 | 17.01 | 17.06 | 16.92 | 17.01 | 3,221,396 | -0.14(-0.80%) |
Jan 13, 2006 | 17.19 | 17.22 | 17.11 | 17.15 | 3,905,222 | +0.03(+0.16%) |
Jan 12, 2006 | 17.29 | 17.33 | 17.10 | 17.12 | 4,145,570 | -0.23(-1.34%) |
Jan 11, 2006 | 17.35 | 17.37 | 17.27 | 17.35 | 2,939,002 | +0.05(+0.26%) |
Jan 10, 2006 | 17.28 | 17.34 | 17.16 | 17.31 | 4,486,205 | +0.01(+0.08%) |
Jan 09, 2006 | 17.26 | 17.39 | 17.24 | 17.29 | 5,252,703 | +0.08(+0.47%) |
Jan 06, 2006 | 17.21 | 17.30 | 17.02 | 17.21 | 5,918,347 | +0.59(+3.58%) |
Jan 05, 2006 | 16.51 | 16.66 | 16.49 | 16.62 | 5,071,448 | +0.13(+0.81%) |
Jan 04, 2006 | 16.44 | 16.52 | 16.40 | 16.48 | 6,217,503 | +0.09(+0.56%) |
Jan 03, 2006 | 16.42 | 16.45 | 16.28 | 16.39 | 5,126,848 | +0.05(+0.32%) |
Dec 30, 2005 | 16.45 | 16.47 | 16.30 | 16.34 | 2,952,071 | -0.13(-0.77%) |
Dec 29, 2005 | 16.53 | 16.59 | 16.45 | 16.47 | 2,003,181 | -0.02(-0.15%) |
Dec 28, 2005 | 16.38 | 16.54 | 16.37 | 16.49 | 2,202,902 | +0.12(+0.71%) |
Dec 27, 2005 | 16.55 | 16.65 | 16.37 | 16.37 | 2,010,283 | -0.13(-0.77%) |
Dec 23, 2005 | 16.52 | 16.52 | 16.44 | 16.50 | 1,311,400 | -0.02(-0.11%) |
Dec 22, 2005 | 16.58 | 16.59 | 16.43 | 16.52 | 2,518,252 | -0.04(-0.25%) |
Dec 21, 2005 | 16.56 | 16.60 | 16.52 | 16.56 | 4,478,250 | +0.00(+0.02%) |
Dec 20, 2005 | 16.54 | 16.64 | 16.52 | 16.56 | 3,187,021 | +0.02(+0.11%) |
Dec 19, 2005 | 16.72 | 16.72 | 16.52 | 16.54 | 3,186,168 | -0.20(-1.22%) |
Dec 16, 2005 | 16.78 | 16.84 | 16.71 | 16.74 | 8,953,659 | -0.03(-0.19%) |
Dec 15, 2005 | 16.84 | 16.89 | 16.72 | 16.78 | 3,638,169 | -0.06(-0.36%) |
Dec 14, 2005 | 16.72 | 16.87 | 16.66 | 16.84 | 3,965,167 | +0.12(+0.69%) |
Dec 13, 2005 | 16.57 | 16.79 | 16.50 | 16.72 | 3,845,278 | +0.15(+0.93%) |
Dec 12, 2005 | 16.54 | 16.58 | 16.48 | 16.56 | 4,004,089 | +0.07(+0.41%) |
Dec 09, 2005 | 16.49 | 16.57 | 16.44 | 16.50 | 3,982,213 | +0.06(+0.36%) |
Dec 08, 2005 | 16.58 | 16.59 | 16.39 | 16.44 | 3,725,672 | -0.13(-0.77%) |
Dec 07, 2005 | 16.75 | 16.75 | 16.47 | 16.56 | 4,413,759 | -0.17(-0.99%) |
Dec 06, 2005 | 16.90 | 16.97 | 16.71 | 16.73 | 3,234,749 | -0.10(-0.59%) |
Dec 05, 2005 | 16.90 | 16.90 | 16.77 | 16.83 | 2,578,197 | -0.07(-0.40%) |
Dec 02, 2005 | 16.96 | 17.00 | 16.87 | 16.90 | 3,302,649 | -0.07(-0.39%) |
Dec 01, 2005 | 16.95 | 17.07 | 16.87 | 16.96 | 3,510,041 | +0.07(+0.40%) |
Nov 30, 2005 | 17.04 | 17.12 | 16.88 | 16.90 | 4,310,347 | -0.19(-1.13%) |
Nov 29, 2005 | 16.96 | 17.16 | 16.96 | 17.09 | 3,927,950 | +0.26(+1.53%) |
Nov 28, 2005 | 17.09 | 17.10 | 16.82 | 16.83 | 4,913,489 | -0.26(-1.50%) |
Nov 25, 2005 | 17.15 | 17.16 | 17.01 | 17.09 | 1,694,933 | +0.01(+0.08%) |
Nov 23, 2005 | 16.75 | 17.12 | 16.75 | 17.07 | 3,621,408 | +0.04(+0.25%) |
Nov 22, 2005 | 16.96 | 17.06 | 16.89 | 17.03 | 7,407,593 | +0.02(+0.10%) |
Nov 21, 2005 | 17.09 | 17.09 | 16.95 | 17.02 | 5,828,004 | -0.11(-0.62%) |
Nov 18, 2005 | 17.46 | 17.46 | 17.08 | 17.12 | 8,548,818 | -0.34(-1.94%) |
Nov 17, 2005 | 17.32 | 17.48 | 17.25 | 17.46 | 3,671,125 | +0.20(+1.18%) |
Nov 16, 2005 | 17.39 | 17.41 | 17.18 | 17.25 | 4,291,881 | -0.10(-0.57%) |
Nov 15, 2005 | 17.34 | 17.41 | 17.18 | 17.35 | 4,562,911 | +0.00(+0.00%) |
Nov 14, 2005 | 17.26 | 17.39 | 17.21 | 17.35 | 3,066,278 | +0.01(+0.08%) |
Nov 11, 2005 | 17.20 | 17.34 | 17.10 | 17.34 | 3,401,515 | +0.14(+0.82%) |
Nov 10, 2005 | 17.05 | 17.20 | 16.95 | 17.20 | 5,906,415 | +0.17(+0.97%) |
Nov 09, 2005 | 17.05 | 17.12 | 16.99 | 17.03 | 5,703,852 | -0.02(-0.12%) |
Nov 08, 2005 | 17.00 | 17.08 | 16.91 | 17.05 | 3,197,248 | -0.04(-0.21%) |
Nov 07, 2005 | 16.82 | 17.14 | 16.80 | 17.09 | 6,034,827 | +0.27(+1.63%) |
Nov 04, 2005 | 16.80 | 16.85 | 16.71 | 16.81 | 6,066,362 | +0.08(+0.48%) |
Nov 03, 2005 | 16.83 | 16.87 | 16.68 | 16.73 | 4,516,035 | -0.08(-0.48%) |
Nov 02, 2005 | 16.77 | 16.88 | 16.74 | 16.81 | 4,261,767 | +0.05(+0.32%) |
Nov 01, 2005 | 16.86 | 16.86 | 16.71 | 16.76 | 5,334,240 | -0.06(-0.33%) |
Oct 31, 2005 | 16.85 | 16.90 | 16.78 | 16.82 | 6,534,273 | +0.10(+0.57%) |
Oct 28, 2005 | 16.58 | 16.75 | 16.56 | 16.72 | 5,017,185 | +0.16(+0.98%) |
Oct 27, 2005 | 16.42 | 16.67 | 16.40 | 16.56 | 5,149,575 | +0.15(+0.92%) |
Oct 26, 2005 | 16.62 | 16.72 | 16.39 | 16.41 | 5,656,124 | -0.21(-1.27%) |
Oct 25, 2005 | 16.75 | 16.75 | 16.29 | 16.62 | 9,129,516 | -0.06(-0.34%) |
Oct 24, 2005 | 16.23 | 16.83 | 16.12 | 16.68 | 9,228,667 | +0.53(+3.29%) |
Oct 21, 2005 | 16.08 | 16.21 | 16.00 | 16.15 | 4,255,800 | +0.19(+1.17%) |
Oct 20, 2005 | 16.19 | 16.19 | 15.91 | 15.96 | 4,961,218 | -0.17(-1.05%) |
Oct 19, 2005 | 15.75 | 16.13 | 15.75 | 16.13 | 3,800,390 | +0.29(+1.82%) |
Oct 18, 2005 | 15.81 | 15.90 | 15.76 | 15.84 | 2,504,047 | +0.05(+0.29%) |
Oct 17, 2005 | 15.84 | 15.90 | 15.74 | 15.79 | 2,853,488 | -0.07(-0.44%) |
Oct 14, 2005 | 15.88 | 15.93 | 15.76 | 15.86 | 2,785,021 | +0.12(+0.74%) |
Oct 13, 2005 | 15.66 | 15.83 | 15.62 | 15.75 | 3,250,090 | -0.03(-0.20%) |
Oct 12, 2005 | 15.79 | 15.87 | 15.64 | 15.78 | 3,100,939 | -0.01(-0.04%) |
Oct 11, 2005 | 15.82 | 15.93 | 15.72 | 15.79 | 4,151,536 | -0.04(-0.27%) |
Oct 10, 2005 | 15.82 | 15.97 | 15.74 | 15.83 | 2,502,342 | -0.02(-0.11%) |
Oct 07, 2005 | 15.91 | 15.91 | 15.72 | 15.85 | 3,197,816 | -0.06(-0.35%) |
Oct 06, 2005 | 15.97 | 16.03 | 15.79 | 15.90 | 5,122,586 | +0.01(+0.07%) |
Oct 05, 2005 | 15.88 | 16.02 | 15.66 | 15.89 | 4,335,064 | +0.01(+0.07%) |
Oct 04, 2005 | 15.86 | 16.28 | 15.81 | 15.88 | 4,615,470 | -0.09(-0.57%) |
Oct 03, 2005 | 15.95 | 16.00 | 15.84 | 15.97 | 3,888,176 | +0.03(+0.18%) |
Sep 30, 2005 | 15.96 | 16.02 | 15.85 | 15.95 | 3,942,439 | +0.02(+0.13%) |
Sep 29, 2005 | 15.70 | 15.92 | 15.64 | 15.92 | 3,498,109 | +0.22(+1.41%) |
Sep 28, 2005 | 15.74 | 15.79 | 15.63 | 15.70 | 3,944,144 | -0.03(-0.20%) |
Sep 27, 2005 | 15.91 | 15.94 | 15.68 | 15.73 | 3,259,182 | -0.04(-0.27%) |
Sep 26, 2005 | 15.81 | 15.95 | 15.74 | 15.78 | 3,825,391 | +0.14(+0.92%) |
Sep 23, 2005 | 15.63 | 15.84 | 15.43 | 15.63 | 3,969,713 | +0.11(+0.70%) |
Sep 22, 2005 | 15.51 | 15.54 | 15.15 | 15.52 | 4,414,044 | -0.07(-0.47%) |
Sep 21, 2005 | 15.84 | 15.86 | 15.59 | 15.60 | 4,662,914 | -0.39(-2.42%) |
Sep 20, 2005 | 16.19 | 16.25 | 15.94 | 15.98 | 3,434,471 | -0.14(-0.89%) |
Sep 19, 2005 | 16.10 | 16.19 | 15.95 | 16.13 | 4,534,786 | +0.02(+0.15%) |
Sep 16, 2005 | 15.84 | 16.12 | 15.81 | 16.10 | 6,774,053 | +0.31(+1.98%) |
Sep 15, 2005 | 15.80 | 15.83 | 15.72 | 15.79 | 1,678,740 | +0.04(+0.27%) |
Sep 14, 2005 | 15.84 | 15.88 | 15.73 | 15.75 | 3,715,160 | -0.06(-0.38%) |
Sep 13, 2005 | 15.92 | 15.95 | 15.81 | 15.81 | 3,970,849 | -0.11(-0.71%) |
Sep 12, 2005 | 15.86 | 15.94 | 15.77 | 15.92 | 2,854,909 | +0.06(+0.35%) |
Sep 09, 2005 | 15.68 | 15.87 | 15.68 | 15.86 | 3,174,520 | +0.18(+1.14%) |
Sep 08, 2005 | 15.61 | 15.69 | 15.53 | 15.68 | 3,202,078 | +0.01(+0.09%) |
Sep 07, 2005 | 15.57 | 15.67 | 15.53 | 15.67 | 3,229,067 | +0.14(+0.88%) |
Sep 06, 2005 | 15.45 | 15.59 | 15.38 | 15.53 | 3,295,546 | +0.16(+1.03%) |
Sep 02, 2005 | 15.32 | 15.44 | 15.17 | 15.37 | 2,355,747 | +0.15(+0.99%) |
Sep 01, 2005 | 15.27 | 15.34 | 15.16 | 15.22 | 3,622,260 | +0.01(+0.07%) |
Aug 31, 2005 | 15.35 | 15.33 | 15.04 | 15.21 | 6,588,536 | -0.14(-0.89%) |
Aug 30, 2005 | 15.43 | 15.47 | 15.27 | 15.35 | 3,481,347 | -0.19(-1.25%) |
Aug 29, 2005 | 15.47 | 15.61 | 15.30 | 15.54 | 3,835,050 | +0.08(+0.52%) |
Aug 26, 2005 | 15.46 | 15.60 | 15.46 | 15.46 | 3,400,947 | -0.11(-0.72%) |
Aug 25, 2005 | 15.56 | 15.66 | 15.52 | 15.58 | 3,186,736 | +0.07(+0.43%) |
Aug 24, 2005 | 15.43 | 15.60 | 15.38 | 15.51 | 6,115,796 | +0.08(+0.55%) |
Aug 23, 2005 | 15.46 | 15.49 | 15.40 | 15.42 | 3,602,373 | -0.01(-0.07%) |
Aug 22, 2005 | 15.38 | 15.48 | 15.31 | 15.43 | 2,910,876 | +0.13(+0.85%) |
Aug 19, 2005 | 15.40 | 15.43 | 15.30 | 15.30 | 2,768,259 | -0.02(-0.11%) |
Aug 18, 2005 | 15.32 | 15.35 | 15.23 | 15.32 | 2,925,081 | +0.00(+0.02%) |
Aug 17, 2005 | 15.30 | 15.39 | 15.17 | 15.32 | 2,170,515 | -0.02(-0.16%) |
Aug 16, 2005 | 15.44 | 15.49 | 15.33 | 15.34 | 2,547,230 | -0.11(-0.71%) |
Aug 15, 2005 | 15.42 | 15.48 | 15.36 | 15.45 | 3,475,381 | +0.06(+0.39%) |
Aug 12, 2005 | 15.44 | 15.49 | 15.37 | 15.39 | 3,423,391 | -0.05(-0.30%) |
Aug 11, 2005 | 15.38 | 15.47 | 15.33 | 15.44 | 2,638,994 | +0.09(+0.60%) |
Aug 10, 2005 | 15.43 | 15.60 | 15.34 | 15.35 | 3,566,292 | -0.06(-0.37%) |
Aug 09, 2005 | 15.36 | 15.48 | 15.26 | 15.40 | 3,029,062 | +0.15(+0.99%) |
Aug 08, 2005 | 15.38 | 15.45 | 15.24 | 15.25 | 4,806,952 | -0.13(-0.85%) |
Aug 05, 2005 | 15.54 | 15.59 | 15.34 | 15.38 | 3,533,621 | -0.22(-1.42%) |
Aug 04, 2005 | 15.71 | 15.77 | 15.58 | 15.60 | 4,219,436 | -0.19(-1.23%) |
Aug 03, 2005 | 15.64 | 15.83 | 15.64 | 15.80 | 4,475,693 | +0.11(+0.67%) |
Aug 02, 2005 | 15.74 | 15.78 | 15.66 | 15.69 | 3,504,075 | +0.00(+0.00%) |
Aug 01, 2005 | 15.86 | 15.86 | 15.68 | 15.69 | 3,989,316 | -0.18(-1.15%) |
Jul 29, 2005 | 16.04 | 16.06 | 15.85 | 15.87 | 3,509,473 | -0.17(-1.05%) |
Jul 28, 2005 | 16.23 | 16.27 | 16.02 | 16.04 | 6,882,294 | -0.26(-1.58%) |
Jul 27, 2005 | 15.93 | 16.31 | 15.86 | 16.30 | 14,725,412 | +1.07(+7.00%) |
Jul 26, 2005 | 15.34 | 15.35 | 15.21 | 15.23 | 4,753,258 | -0.02(-0.12%) |
Jul 25, 2005 | 15.46 | 15.56 | 15.24 | 15.25 | 4,031,078 | -0.15(-0.96%) |
Jul 22, 2005 | 15.34 | 15.45 | 15.27 | 15.40 | 4,263,755 | +0.11(+0.71%) |
Jul 21, 2005 | 15.41 | 15.44 | 15.27 | 15.29 | 4,376,543 | -0.13(-0.82%) |
Jul 20, 2005 | 15.40 | 15.49 | 15.35 | 15.42 | 5,766,638 | +0.00(+0.00%) |
Jul 19, 2005 | 15.61 | 15.61 | 15.38 | 15.42 | 9,970,165 | -0.19(-1.24%) |
Jul 18, 2005 | 15.64 | 15.68 | 15.56 | 15.61 | 2,696,950 | -0.03(-0.20%) |
Jul 15, 2005 | 15.67 | 15.71 | 15.57 | 15.64 | 4,892,750 | -0.05(-0.31%) |
Jul 14, 2005 | 15.81 | 15.84 | 15.67 | 15.69 | 3,021,391 | -0.03(-0.20%) |
Jul 13, 2005 | 15.80 | 15.82 | 15.68 | 15.72 | 1,994,942 | -0.04(-0.27%) |
Jul 12, 2005 | 15.75 | 15.83 | 15.65 | 15.77 | 3,476,517 | +0.03(+0.20%) |
Jul 11, 2005 | 15.75 | 15.81 | 15.64 | 15.73 | 2,657,744 | +0.04(+0.22%) |
Jul 08, 2005 | 15.77 | 15.77 | 15.61 | 15.70 | 5,512,938 | +0.02(+0.16%) |
Jul 07, 2005 | 15.48 | 15.70 | 15.32 | 15.67 | 5,218,327 | +0.01(+0.09%) |
Jul 06, 2005 | 15.68 | 15.74 | 15.57 | 15.66 | 5,239,351 | -0.08(-0.51%) |
Jul 05, 2005 | 15.45 | 15.78 | 15.40 | 15.74 | 6,088,238 | +0.30(+1.94%) |
Jul 01, 2005 | 15.36 | 15.49 | 15.36 | 15.44 | 4,244,721 | +0.21(+1.36%) |
Jun 30, 2005 | 15.27 | 15.42 | 15.18 | 15.23 | 4,554,672 | -0.05(-0.35%) |
Jun 29, 2005 | 15.35 | 15.43 | 15.23 | 15.29 | 3,815,447 | -0.08(-0.55%) |
Jun 28, 2005 | 15.33 | 15.42 | 15.30 | 15.37 | 3,194,123 | +0.12(+0.81%) |
Jun 27, 2005 | 15.15 | 15.32 | 15.14 | 15.25 | 2,849,511 | +0.10(+0.63%) |
Jun 24, 2005 | 15.04 | 15.21 | 14.93 | 15.15 | 6,628,310 | +0.09(+0.58%) |
Jun 23, 2005 | 15.33 | 15.36 | 15.04 | 15.07 | 4,043,863 | -0.24(-1.59%) |
Jun 22, 2005 | 15.35 | 15.37 | 15.20 | 15.31 | 4,148,695 | -0.04(-0.25%) |
Jun 21, 2005 | 15.26 | 15.37 | 15.15 | 15.35 | 5,624,589 | +0.10(+0.62%) |
Jun 20, 2005 | 15.32 | 15.35 | 15.22 | 15.25 | 3,898,120 | -0.14(-0.89%) |
Jun 17, 2005 | 15.45 | 15.45 | 15.24 | 15.39 | 4,260,630 | +0.08(+0.53%) |
Jun 16, 2005 | 15.36 | 15.46 | 15.25 | 15.31 | 3,235,033 | -0.05(-0.34%) |
Jun 15, 2005 | 15.47 | 15.49 | 15.17 | 15.36 | 5,738,512 | -0.04(-0.27%) |
Jun 14, 2005 | 15.12 | 15.54 | 15.11 | 15.40 | 7,603,053 | +0.37(+2.43%) |
Jun 13, 2005 | 15.12 | 15.12 | 14.88 | 15.04 | 4,783,656 | +0.18(+1.21%) |
Jun 10, 2005 | 14.79 | 14.93 | 14.79 | 14.86 | 4,575,696 | -0.01(-0.07%) |
Jun 09, 2005 | 14.71 | 14.96 | 14.62 | 14.87 | 6,422,054 | +0.15(+1.05%) |
Jun 08, 2005 | 14.78 | 14.78 | 14.67 | 14.71 | 5,476,573 | +0.00(+0.00%) |
Jun 07, 2005 | 14.80 | 14.83 | 14.67 | 14.71 | 8,649,105 | -0.27(-1.79%) |
Jun 06, 2005 | 14.89 | 14.99 | 14.80 | 14.98 | 4,785,645 | +0.10(+0.64%) |
Jun 03, 2005 | 14.86 | 14.92 | 14.71 | 14.89 | 8,230,627 | -0.04(-0.28%) |
Jun 02, 2005 | 14.69 | 14.99 | 14.63 | 14.93 | 8,527,227 | +0.19(+1.27%) |
Jun 01, 2005 | 14.63 | 14.82 | 14.55 | 14.74 | 5,277,420 | +0.12(+0.79%) |
May 31, 2005 | 14.60 | 14.76 | 14.50 | 14.63 | 8,048,520 | +0.05(+0.36%) |
May 27, 2005 | 14.53 | 14.63 | 14.44 | 14.57 | 4,366,599 | +0.14(+0.98%) |
May 26, 2005 | 14.19 | 14.45 | 14.09 | 14.43 | 5,529,416 | +0.30(+2.12%) |
May 25, 2005 | 14.03 | 14.20 | 14.01 | 14.13 | 5,070,028 | +0.12(+0.88%) |
May 24, 2005 | 14.09 | 14.09 | 13.62 | 14.01 | 6,901,329 | -0.20(-1.44%) |
May 23, 2005 | 14.23 | 14.30 | 14.18 | 14.21 | 4,954,400 | +0.06(+0.40%) |
May 20, 2005 | 14.16 | 14.22 | 14.08 | 14.16 | 4,642,175 | +0.05(+0.35%) |
May 19, 2005 | 14.15 | 14.17 | 14.00 | 14.11 | 3,693,001 | -0.00(-0.02%) |
May 18, 2005 | 14.28 | 14.37 | 14.04 | 14.11 | 5,365,206 | -0.14(-0.96%) |
May 17, 2005 | 14.07 | 14.28 | 14.04 | 14.25 | 4,180,230 | +0.12(+0.87%) |
May 16, 2005 | 13.97 | 14.18 | 13.97 | 14.13 | 3,288,160 | +0.16(+1.13%) |
May 13, 2005 | 14.18 | 14.19 | 13.83 | 13.97 | 4,085,625 | -0.15(-1.05%) |
May 12, 2005 | 14.29 | 14.34 | 14.10 | 14.11 | 3,599,532 | -0.11(-0.77%) |
May 11, 2005 | 14.19 | 14.29 | 14.08 | 14.22 | 4,656,664 | +0.04(+0.27%) |
May 10, 2005 | 14.33 | 14.36 | 14.14 | 14.19 | 4,396,145 | -0.24(-1.64%) |
May 09, 2005 | 14.40 | 14.43 | 14.33 | 14.42 | 3,191,850 | +0.06(+0.44%) |
May 06, 2005 | 14.44 | 14.50 | 14.30 | 14.36 | 4,865,477 | -0.02(-0.15%) |
May 05, 2005 | 14.51 | 14.57 | 14.29 | 14.38 | 4,204,663 | -0.18(-1.26%) |
May 04, 2005 | 14.16 | 14.59 | 14.11 | 14.56 | 6,726,892 | +0.40(+2.86%) |
May 03, 2005 | 14.20 | 14.29 | 14.03 | 14.16 | 7,141,108 | -0.02(-0.17%) |