Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.65 | 19.10 | 18.61 | 18.74 | 2,317,875 | +0.18(+0.95%) |
Apr 27, 2006 | 18.89 | 19.18 | 18.54 | 18.56 | 2,035,861 | -0.33(-1.73%) |
Apr 26, 2006 | 18.73 | 19.13 | 18.70 | 18.89 | 2,981,676 | +0.13(+0.71%) |
Apr 25, 2006 | 19.27 | 19.34 | 18.63 | 18.76 | 2,897,287 | -0.50(-2.62%) |
Apr 24, 2006 | 19.43 | 19.52 | 19.18 | 19.26 | 1,633,146 | -0.06(-0.32%) |
Apr 21, 2006 | 18.85 | 19.76 | 18.85 | 19.32 | 4,152,831 | +0.39(+2.05%) |
Apr 20, 2006 | 18.52 | 18.95 | 18.24 | 18.94 | 3,094,686 | +0.61(+3.33%) |
Apr 19, 2006 | 17.99 | 18.46 | 17.89 | 18.33 | 2,134,730 | +0.25(+1.37%) |
Apr 18, 2006 | 17.77 | 18.22 | 17.64 | 18.08 | 1,584,729 | +0.43(+2.46%) |
Apr 17, 2006 | 17.79 | 17.87 | 17.52 | 17.64 | 1,814,028 | -0.03(-0.15%) |
Apr 13, 2006 | 17.66 | 17.79 | 17.58 | 17.67 | 727,149 | +0.01(+0.05%) |
Apr 12, 2006 | 17.86 | 18.00 | 17.57 | 17.66 | 4,109,958 | -0.11(-0.65%) |
Apr 11, 2006 | 18.08 | 18.25 | 17.71 | 17.78 | 1,298,417 | -0.39(-2.14%) |
Apr 10, 2006 | 18.13 | 18.33 | 17.93 | 18.17 | 1,197,512 | +0.04(+0.20%) |
Apr 07, 2006 | 18.12 | 18.35 | 17.96 | 18.13 | 2,535,635 | -0.33(-1.77%) |
Apr 06, 2006 | 18.03 | 18.47 | 17.97 | 18.46 | 5,998,534 | +0.49(+2.71%) |
Apr 05, 2006 | 17.50 | 18.03 | 17.42 | 17.97 | 2,799,436 | +0.42(+2.37%) |
Apr 04, 2006 | 17.66 | 17.81 | 17.42 | 17.56 | 1,304,412 | -0.11(-0.60%) |
Apr 03, 2006 | 17.68 | 17.86 | 17.59 | 17.66 | 2,131,223 | +0.07(+0.40%) |
Mar 31, 2006 | 17.34 | 17.70 | 17.17 | 17.59 | 2,577,264 | +0.11(+0.61%) |
Mar 30, 2006 | 17.59 | 17.79 | 17.36 | 17.49 | 1,068,100 | -0.04(-0.25%) |
Mar 29, 2006 | 17.27 | 17.65 | 17.03 | 17.53 | 1,711,313 | +0.38(+2.22%) |
Mar 28, 2006 | 16.96 | 17.33 | 16.80 | 17.15 | 2,421,834 | +0.19(+1.15%) |
Mar 27, 2006 | 16.89 | 17.03 | 16.80 | 16.96 | 2,398,984 | +0.00(+0.00%) |
Mar 24, 2006 | 17.05 | 17.20 | 16.76 | 16.96 | 1,426,585 | +0.05(+0.31%) |
Mar 23, 2006 | 17.12 | 17.27 | 16.82 | 16.90 | 2,838,464 | -0.10(-0.57%) |
Mar 22, 2006 | 16.96 | 17.11 | 16.65 | 17.00 | 2,010,748 | +0.14(+0.83%) |
Mar 21, 2006 | 17.22 | 17.22 | 16.78 | 16.86 | 12,765,622 | -0.35(-2.05%) |
Mar 20, 2006 | 17.37 | 17.39 | 17.12 | 17.21 | 2,065,160 | -0.06(-0.35%) |
Mar 17, 2006 | 17.39 | 17.41 | 17.11 | 17.27 | 1,612,218 | -0.02(-0.09%) |
Mar 16, 2006 | 17.36 | 17.44 | 17.21 | 17.29 | 2,506,337 | -0.20(-1.16%) |
Mar 15, 2006 | 17.50 | 17.59 | 17.47 | 17.49 | 2,248,870 | +0.02(+0.13%) |
Mar 14, 2006 | 17.45 | 17.53 | 17.37 | 17.47 | 2,412,219 | +0.01(+0.05%) |
Mar 13, 2006 | 17.16 | 17.57 | 17.15 | 17.46 | 3,180,545 | +0.39(+2.30%) |
Mar 10, 2006 | 16.96 | 17.10 | 16.80 | 17.07 | 2,597,739 | +0.13(+0.80%) |
Mar 09, 2006 | 17.05 | 17.10 | 16.85 | 16.93 | 3,709,505 | +0.19(+1.15%) |
Mar 08, 2006 | 16.53 | 16.79 | 16.47 | 16.74 | 5,402,719 | +0.15(+0.89%) |
Mar 07, 2006 | 17.13 | 17.13 | 16.44 | 16.59 | 5,301,814 | -0.60(-3.48%) |
Mar 06, 2006 | 17.13 | 17.41 | 17.13 | 17.19 | 3,484,618 | +0.12(+0.70%) |
Mar 03, 2006 | 17.17 | 17.35 | 17.01 | 17.07 | 3,451,134 | -0.15(-0.90%) |
Mar 02, 2006 | 17.37 | 17.37 | 16.71 | 17.23 | 6,431,227 | -0.27(-1.52%) |
Mar 01, 2006 | 17.53 | 17.64 | 17.34 | 17.49 | 3,613,577 | +0.15(+0.88%) |
Feb 28, 2006 | 17.91 | 17.82 | 17.34 | 17.34 | 4,204,528 | -0.57(-3.16%) |
Feb 27, 2006 | 18.03 | 18.23 | 17.91 | 17.91 | 1,580,996 | -0.19(-1.07%) |
Feb 24, 2006 | 18.47 | 18.47 | 18.08 | 18.10 | 2,665,160 | -0.37(-2.02%) |
Feb 23, 2006 | 18.45 | 18.50 | 18.28 | 18.47 | 1,799,549 | +0.05(+0.25%) |
Feb 22, 2006 | 18.01 | 18.45 | 17.92 | 18.43 | 3,633,939 | +0.44(+2.47%) |
Feb 21, 2006 | 18.25 | 18.26 | 17.95 | 17.98 | 2,746,608 | -0.14(-0.76%) |
Feb 17, 2006 | 17.80 | 18.15 | 17.79 | 18.12 | 2,074,210 | +0.32(+1.78%) |
Feb 16, 2006 | 17.47 | 17.80 | 17.47 | 17.80 | 1,800,906 | +0.34(+1.95%) |
Feb 15, 2006 | 17.39 | 17.55 | 17.28 | 17.46 | 2,300,907 | +0.08(+0.47%) |
Feb 14, 2006 | 17.51 | 17.53 | 17.28 | 17.38 | 3,630,772 | -0.15(-0.84%) |
Feb 13, 2006 | 17.86 | 17.86 | 17.50 | 17.53 | 2,478,735 | -0.23(-1.28%) |
Feb 10, 2006 | 17.99 | 18.14 | 17.63 | 17.76 | 3,020,364 | -0.24(-1.35%) |
Feb 09, 2006 | 17.76 | 18.02 | 17.63 | 18.00 | 7,266,069 | +0.23(+1.31%) |
Feb 08, 2006 | 18.08 | 18.17 | 17.75 | 17.77 | 4,729,868 | -0.17(-0.94%) |
Feb 07, 2006 | 18.30 | 18.31 | 17.94 | 17.94 | 1,554,300 | -0.36(-1.97%) |
Feb 06, 2006 | 18.25 | 18.41 | 18.25 | 18.30 | 949,774 | +0.07(+0.39%) |
Feb 03, 2006 | 18.52 | 18.52 | 18.17 | 18.23 | 2,387,785 | -0.29(-1.56%) |
Feb 02, 2006 | 18.69 | 18.73 | 18.34 | 18.52 | 1,802,264 | -0.12(-0.66%) |
Feb 01, 2006 | 18.46 | 18.68 | 18.44 | 18.64 | 2,972,853 | +0.17(+0.95%) |
Jan 31, 2006 | 18.56 | 18.56 | 18.44 | 18.46 | 2,531,676 | -0.11(-0.57%) |
Jan 30, 2006 | 18.64 | 18.72 | 18.48 | 18.57 | 2,260,183 | -0.04(-0.20%) |
Jan 27, 2006 | 18.92 | 19.04 | 18.57 | 18.61 | 4,514,031 | -0.26(-1.39%) |
Jan 26, 2006 | 18.79 | 18.98 | 18.77 | 18.87 | 5,593,670 | +0.08(+0.42%) |
Jan 25, 2006 | 18.70 | 18.81 | 18.68 | 18.79 | 3,406,337 | +0.25(+1.37%) |
Jan 24, 2006 | 18.43 | 18.59 | 18.39 | 18.54 | 3,140,274 | +0.20(+1.07%) |
Jan 23, 2006 | 18.17 | 18.36 | 18.17 | 18.34 | 3,034,391 | +0.29(+1.58%) |
Jan 20, 2006 | 18.20 | 18.28 | 18.04 | 18.06 | 6,286,431 | -0.20(-1.09%) |
Jan 19, 2006 | 17.86 | 18.28 | 17.83 | 18.25 | 2,180,092 | +0.55(+3.11%) |
Jan 18, 2006 | 17.57 | 17.71 | 17.55 | 17.70 | 2,508,599 | -0.12(-0.68%) |
Jan 17, 2006 | 18.03 | 18.03 | 17.73 | 17.83 | 2,758,826 | -0.34(-1.85%) |
Jan 13, 2006 | 17.69 | 18.21 | 17.69 | 18.16 | 5,369,688 | -0.30(-1.62%) |
Jan 12, 2006 | 18.66 | 18.69 | 18.44 | 18.46 | 1,247,964 | -0.20(-1.07%) |
Jan 11, 2006 | 18.67 | 18.73 | 18.62 | 18.66 | 2,527,604 | +0.02(+0.08%) |
Jan 10, 2006 | 18.73 | 18.74 | 18.52 | 18.64 | 3,106,337 | -0.12(-0.64%) |
Jan 09, 2006 | 18.56 | 18.77 | 18.44 | 18.76 | 1,821,721 | +0.26(+1.42%) |
Jan 06, 2006 | 18.46 | 18.52 | 18.44 | 18.50 | 1,785,069 | +0.16(+0.87%) |
Jan 05, 2006 | 18.56 | 18.61 | 18.30 | 18.34 | 1,599,096 | -0.17(-0.91%) |
Jan 04, 2006 | 18.56 | 18.63 | 18.42 | 18.51 | 1,774,662 | +0.04(+0.24%) |
Jan 03, 2006 | 18.01 | 18.48 | 17.99 | 18.46 | 3,052,038 | +0.67(+3.79%) |
Dec 30, 2005 | 17.85 | 17.85 | 17.64 | 17.79 | 716,742 | -0.09(-0.51%) |
Dec 29, 2005 | 17.70 | 17.93 | 17.70 | 17.88 | 1,507,241 | +0.24(+1.34%) |
Dec 28, 2005 | 17.85 | 17.85 | 17.55 | 17.64 | 725,792 | -0.19(-1.05%) |
Dec 27, 2005 | 17.83 | 17.93 | 17.82 | 17.83 | 1,080,091 | +0.02(+0.11%) |
Dec 23, 2005 | 17.80 | 17.86 | 17.79 | 17.81 | 656,561 | +0.02(+0.12%) |
Dec 22, 2005 | 17.65 | 17.88 | 17.64 | 17.79 | 1,725,793 | +0.16(+0.93%) |
Dec 21, 2005 | 17.68 | 17.70 | 17.54 | 17.63 | 2,504,527 | -0.04(-0.20%) |
Dec 20, 2005 | 17.66 | 17.73 | 17.64 | 17.66 | 2,159,730 | +0.03(+0.15%) |
Dec 19, 2005 | 17.98 | 18.00 | 17.64 | 17.64 | 1,701,359 | -0.35(-1.94%) |
Dec 16, 2005 | 18.11 | 18.13 | 17.88 | 17.98 | 2,046,608 | -0.20(-1.08%) |
Dec 15, 2005 | 18.23 | 18.54 | 18.15 | 18.18 | 4,422,628 | +0.10(+0.55%) |
Dec 14, 2005 | 18.12 | 18.13 | 18.02 | 18.08 | 690,498 | -0.03(-0.18%) |
Dec 13, 2005 | 18.12 | 18.34 | 18.09 | 18.12 | 3,003,170 | +0.02(+0.10%) |
Dec 12, 2005 | 18.13 | 18.17 | 18.07 | 18.10 | 1,193,213 | -0.04(-0.19%) |
Dec 09, 2005 | 18.18 | 18.21 | 17.97 | 18.13 | 2,966,971 | +0.03(+0.18%) |
Dec 08, 2005 | 18.39 | 18.45 | 18.01 | 18.10 | 1,895,024 | -0.27(-1.44%) |
Dec 07, 2005 | 17.83 | 18.40 | 17.83 | 18.37 | 4,161,542 | +0.55(+3.08%) |
Dec 06, 2005 | 17.89 | 17.90 | 17.74 | 17.82 | 3,276,926 | +0.11(+0.65%) |
Dec 05, 2005 | 17.57 | 17.72 | 17.53 | 17.70 | 1,520,815 | +0.08(+0.45%) |
Dec 02, 2005 | 17.72 | 17.77 | 17.49 | 17.62 | 2,486,880 | -0.13(-0.76%) |
Dec 01, 2005 | 17.62 | 17.81 | 17.62 | 17.76 | 2,600,907 | +0.21(+1.20%) |
Nov 30, 2005 | 17.45 | 17.57 | 17.41 | 17.55 | 2,717,197 | +0.13(+0.74%) |
Nov 29, 2005 | 17.37 | 17.52 | 17.35 | 17.42 | 1,922,173 | +0.09(+0.55%) |
Nov 28, 2005 | 17.67 | 17.67 | 17.28 | 17.32 | 1,993,666 | -0.23(-1.28%) |
Nov 25, 2005 | 17.48 | 17.57 | 17.46 | 17.55 | 684,616 | +0.02(+0.13%) |
Nov 23, 2005 | 17.67 | 17.68 | 17.48 | 17.53 | 3,001,812 | -0.13(-0.71%) |
Nov 22, 2005 | 17.73 | 17.74 | 17.51 | 17.65 | 1,573,304 | -0.06(-0.36%) |
Nov 21, 2005 | 17.57 | 17.78 | 17.56 | 17.72 | 1,661,539 | +0.16(+0.92%) |
Nov 18, 2005 | 17.35 | 17.59 | 17.34 | 17.56 | 2,839,369 | +0.19(+1.12%) |
Nov 17, 2005 | 17.28 | 17.41 | 17.17 | 17.36 | 2,163,350 | +0.12(+0.72%) |
Nov 16, 2005 | 17.02 | 17.24 | 16.93 | 17.24 | 2,140,273 | +0.25(+1.50%) |
Nov 15, 2005 | 17.07 | 17.08 | 16.97 | 16.98 | 1,585,521 | -0.01(-0.04%) |
Nov 14, 2005 | 17.12 | 17.13 | 16.94 | 16.99 | 1,487,784 | -0.14(-0.81%) |
Nov 11, 2005 | 16.69 | 17.16 | 16.69 | 17.13 | 4,617,198 | +0.40(+2.42%) |
Nov 10, 2005 | 16.56 | 16.74 | 16.53 | 16.73 | 1,747,060 | +0.16(+0.99%) |
Nov 09, 2005 | 16.46 | 16.57 | 16.40 | 16.56 | 1,984,617 | +0.10(+0.59%) |
Nov 08, 2005 | 16.49 | 16.53 | 16.40 | 16.46 | 788,236 | -0.05(-0.28%) |
Nov 07, 2005 | 16.49 | 16.78 | 16.47 | 16.51 | 1,451,132 | +0.02(+0.15%) |
Nov 04, 2005 | 16.57 | 16.60 | 16.46 | 16.49 | 1,745,702 | +0.05(+0.32%) |
Nov 03, 2005 | 16.55 | 16.65 | 16.33 | 16.43 | 2,124,436 | -0.06(-0.39%) |
Nov 02, 2005 | 16.64 | 16.65 | 16.37 | 16.50 | 2,046,155 | -0.10(-0.61%) |
Nov 01, 2005 | 16.20 | 16.60 | 16.18 | 16.60 | 2,394,572 | +0.44(+2.75%) |
Oct 31, 2005 | 15.96 | 16.17 | 15.95 | 16.16 | 3,202,717 | +0.20(+1.25%) |
Oct 28, 2005 | 15.78 | 16.11 | 15.75 | 15.96 | 2,573,758 | +0.19(+1.23%) |
Oct 27, 2005 | 16.01 | 16.01 | 15.72 | 15.76 | 1,530,318 | -0.23(-1.44%) |
Oct 26, 2005 | 16.15 | 16.24 | 15.96 | 15.99 | 2,475,115 | -0.05(-0.29%) |
Oct 25, 2005 | 15.74 | 16.24 | 15.74 | 16.04 | 4,373,307 | +0.31(+2.00%) |
Oct 24, 2005 | 15.26 | 15.76 | 15.26 | 15.72 | 3,457,016 | +0.46(+3.04%) |
Oct 21, 2005 | 15.05 | 15.30 | 15.05 | 15.26 | 1,971,494 | +0.23(+1.53%) |
Oct 20, 2005 | 15.14 | 15.23 | 14.99 | 15.03 | 2,003,169 | -0.10(-0.66%) |
Oct 19, 2005 | 14.93 | 15.13 | 14.67 | 15.13 | 2,642,083 | +0.06(+0.42%) |
Oct 18, 2005 | 15.22 | 15.22 | 15.00 | 15.07 | 2,158,825 | -0.12(-0.79%) |
Oct 17, 2005 | 14.96 | 15.19 | 14.92 | 15.18 | 1,447,060 | +0.21(+1.42%) |
Oct 14, 2005 | 14.92 | 15.01 | 14.78 | 14.97 | 2,835,749 | +0.21(+1.41%) |
Oct 13, 2005 | 14.89 | 14.89 | 14.55 | 14.77 | 3,212,672 | -0.13(-0.85%) |
Oct 12, 2005 | 15.04 | 15.05 | 14.77 | 14.89 | 4,347,062 | -0.10(-0.63%) |
Oct 11, 2005 | 15.18 | 15.20 | 14.95 | 14.99 | 3,121,722 | -0.19(-1.27%) |
Oct 10, 2005 | 15.41 | 15.41 | 15.16 | 15.18 | 1,289,141 | -0.10(-0.68%) |
Oct 07, 2005 | 15.30 | 15.39 | 15.06 | 15.28 | 1,970,590 | -0.02(-0.12%) |
Oct 06, 2005 | 15.57 | 15.67 | 15.20 | 15.30 | 2,660,635 | -0.32(-2.08%) |
Oct 05, 2005 | 16.07 | 16.10 | 15.62 | 15.62 | 1,555,205 | -0.40(-2.48%) |
Oct 04, 2005 | 16.09 | 16.24 | 16.00 | 16.02 | 3,267,423 | -0.07(-0.43%) |
Oct 03, 2005 | 15.82 | 16.12 | 15.79 | 16.09 | 2,601,812 | +0.24(+1.53%) |
Sep 30, 2005 | 15.58 | 15.89 | 15.56 | 15.85 | 3,695,930 | +0.26(+1.69%) |
Sep 29, 2005 | 15.74 | 15.83 | 15.55 | 15.58 | 2,305,884 | +0.10(+0.64%) |
Sep 28, 2005 | 15.40 | 15.58 | 15.40 | 15.49 | 2,342,083 | +0.13(+0.85%) |
Sep 27, 2005 | 15.26 | 15.38 | 15.13 | 15.36 | 2,440,273 | +0.04(+0.27%) |
Sep 26, 2005 | 15.36 | 15.44 | 15.31 | 15.31 | 2,657,016 | -0.08(-0.50%) |
Sep 23, 2005 | 15.39 | 15.47 | 15.16 | 15.39 | 3,157,921 | -0.07(-0.46%) |
Sep 22, 2005 | 15.58 | 15.62 | 15.45 | 15.46 | 2,264,255 | -0.12(-0.77%) |
Sep 21, 2005 | 15.60 | 15.64 | 15.51 | 15.58 | 3,067,876 | -0.03(-0.20%) |
Sep 20, 2005 | 16.06 | 16.07 | 15.59 | 15.61 | 4,562,900 | -0.45(-2.78%) |
Sep 19, 2005 | 15.95 | 16.29 | 15.87 | 16.06 | 4,636,655 | +0.16(+1.01%) |
Sep 16, 2005 | 15.68 | 15.93 | 15.68 | 15.90 | 3,418,102 | +0.25(+1.62%) |
Sep 15, 2005 | 15.55 | 15.74 | 15.45 | 15.64 | 5,209,507 | +0.25(+1.62%) |
Sep 14, 2005 | 14.98 | 15.42 | 14.97 | 15.39 | 5,148,873 | +0.41(+2.73%) |
Sep 13, 2005 | 14.94 | 14.98 | 14.79 | 14.98 | 1,876,472 | +0.00(+0.00%) |
Sep 12, 2005 | 14.96 | 15.05 | 14.93 | 14.98 | 783,711 | +0.06(+0.43%) |
Sep 09, 2005 | 14.80 | 14.95 | 14.78 | 14.92 | 1,052,942 | +0.14(+0.96%) |
Sep 08, 2005 | 14.86 | 14.88 | 14.73 | 14.78 | 1,753,395 | -0.08(-0.51%) |
Sep 07, 2005 | 14.65 | 14.87 | 14.65 | 14.85 | 3,399,098 | +0.20(+1.36%) |
Sep 06, 2005 | 14.38 | 14.69 | 14.37 | 14.65 | 2,777,830 | +0.42(+2.95%) |
Sep 02, 2005 | 14.11 | 14.33 | 14.01 | 14.23 | 2,419,006 | +0.15(+1.04%) |
Sep 01, 2005 | 13.88 | 14.18 | 13.88 | 14.09 | 3,399,098 | +0.21(+1.51%) |
Aug 31, 2005 | 13.81 | 13.88 | 13.69 | 13.88 | 3,557,921 | +0.07(+0.53%) |
Aug 30, 2005 | 13.97 | 14.01 | 13.78 | 13.81 | 1,904,526 | -0.16(-1.17%) |
Aug 29, 2005 | 14.03 | 14.06 | 13.90 | 13.97 | 1,014,028 | -0.10(-0.74%) |
Aug 26, 2005 | 14.06 | 14.13 | 14.03 | 14.07 | 1,179,186 | +0.01(+0.09%) |
Aug 25, 2005 | 14.02 | 14.14 | 13.97 | 14.06 | 1,855,205 | +0.15(+1.05%) |
Aug 24, 2005 | 14.27 | 14.27 | 13.90 | 13.91 | 2,948,418 | -0.41(-2.87%) |
Aug 23, 2005 | 14.40 | 14.45 | 14.30 | 14.33 | 1,015,838 | -0.04(-0.28%) |
Aug 22, 2005 | 14.27 | 14.39 | 14.27 | 14.37 | 1,234,390 | +0.10(+0.70%) |
Aug 19, 2005 | 14.34 | 14.38 | 14.22 | 14.27 | 765,611 | -0.04(-0.25%) |
Aug 18, 2005 | 14.35 | 14.36 | 14.28 | 14.30 | 1,110,408 | -0.03(-0.20%) |
Aug 17, 2005 | 14.41 | 14.41 | 14.23 | 14.33 | 2,557,920 | -0.08(-0.57%) |
Aug 16, 2005 | 14.68 | 14.68 | 14.40 | 14.41 | 1,111,765 | -0.25(-1.67%) |
Aug 15, 2005 | 14.59 | 14.67 | 14.52 | 14.66 | 1,018,100 | +0.08(+0.52%) |
Aug 12, 2005 | 14.64 | 14.65 | 14.46 | 14.58 | 1,329,865 | -0.10(-0.68%) |
Aug 11, 2005 | 14.82 | 14.82 | 14.62 | 14.68 | 2,235,296 | -0.10(-0.67%) |
Aug 10, 2005 | 14.72 | 14.80 | 14.67 | 14.78 | 2,116,744 | +0.19(+1.33%) |
Aug 09, 2005 | 14.49 | 14.63 | 14.47 | 14.59 | 1,000,905 | +0.12(+0.84%) |
Aug 08, 2005 | 14.50 | 14.55 | 14.46 | 14.46 | 1,262,897 | -0.02(-0.14%) |
Aug 05, 2005 | 14.78 | 14.78 | 14.38 | 14.48 | 1,613,123 | -0.22(-1.50%) |
Aug 04, 2005 | 14.69 | 14.81 | 14.64 | 14.71 | 1,433,937 | +0.01(+0.07%) |
Aug 03, 2005 | 14.74 | 14.82 | 14.63 | 14.69 | 1,419,005 | -0.07(-0.46%) |
Aug 02, 2005 | 14.81 | 14.97 | 14.67 | 14.76 | 2,457,468 | -0.03(-0.18%) |
Aug 01, 2005 | 14.62 | 14.84 | 14.61 | 14.79 | 1,831,675 | +0.21(+1.44%) |
Jul 29, 2005 | 14.66 | 14.74 | 14.45 | 14.58 | 1,517,648 | -0.08(-0.54%) |
Jul 28, 2005 | 14.72 | 14.80 | 14.60 | 14.66 | 1,215,838 | -0.03(-0.23%) |
Jul 27, 2005 | 14.70 | 14.74 | 14.52 | 14.69 | 1,307,241 | +0.02(+0.12%) |
Jul 26, 2005 | 14.61 | 14.80 | 14.59 | 14.67 | 1,578,281 | +0.04(+0.27%) |
Jul 25, 2005 | 14.97 | 14.99 | 14.62 | 14.63 | 2,320,364 | -0.36(-2.39%) |
Jul 22, 2005 | 14.96 | 15.01 | 14.89 | 14.99 | 1,604,978 | +0.13(+0.91%) |
Jul 21, 2005 | 14.86 | 14.93 | 14.75 | 14.86 | 1,840,725 | +0.10(+0.69%) |
Jul 20, 2005 | 14.31 | 14.80 | 14.30 | 14.76 | 2,802,265 | +0.29(+1.97%) |
Jul 19, 2005 | 14.46 | 14.57 | 14.38 | 14.47 | 1,168,326 | +0.06(+0.41%) |
Jul 18, 2005 | 14.62 | 14.62 | 14.37 | 14.41 | 1,593,214 | -0.15(-1.05%) |
Jul 15, 2005 | 14.58 | 14.66 | 14.44 | 14.56 | 4,071,044 | +0.04(+0.26%) |
Jul 14, 2005 | 14.43 | 14.53 | 14.36 | 14.53 | 2,348,418 | +0.21(+1.47%) |
Jul 13, 2005 | 14.14 | 14.36 | 14.14 | 14.32 | 1,028,960 | +0.19(+1.36%) |
Jul 12, 2005 | 14.08 | 14.25 | 14.03 | 14.12 | 1,523,078 | -0.01(-0.06%) |
Jul 11, 2005 | 14.20 | 14.37 | 14.13 | 14.13 | 930,317 | -0.06(-0.45%) |
Jul 08, 2005 | 14.11 | 14.25 | 14.11 | 14.20 | 3,256,564 | +0.09(+0.67%) |
Jul 07, 2005 | 13.92 | 14.10 | 13.91 | 14.10 | 2,420,364 | +0.02(+0.11%) |
Jul 06, 2005 | 13.95 | 14.18 | 13.95 | 14.09 | 1,987,784 | +0.11(+0.76%) |
Jul 05, 2005 | 13.77 | 14.02 | 13.70 | 13.98 | 1,324,888 | +0.21(+1.49%) |
Jul 01, 2005 | 13.72 | 13.85 | 13.64 | 13.77 | 943,439 | +0.05(+0.39%) |
Jun 30, 2005 | 13.72 | 13.79 | 13.70 | 13.72 | 1,831,223 | +0.02(+0.15%) |
Jun 29, 2005 | 13.67 | 13.74 | 13.64 | 13.70 | 742,534 | +0.03(+0.24%) |
Jun 28, 2005 | 13.75 | 13.77 | 13.63 | 13.67 | 757,919 | -0.05(-0.34%) |
Jun 27, 2005 | 13.55 | 13.80 | 13.55 | 13.72 | 1,528,960 | +0.13(+0.99%) |
Jun 24, 2005 | 13.51 | 13.62 | 13.51 | 13.58 | 841,629 | +0.04(+0.33%) |
Jun 23, 2005 | 13.56 | 13.68 | 13.51 | 13.54 | 1,076,924 | -0.08(-0.58%) |
Jun 22, 2005 | 13.71 | 13.76 | 13.56 | 13.62 | 1,793,666 | -0.08(-0.56%) |
Jun 21, 2005 | 13.64 | 13.72 | 13.62 | 13.69 | 1,267,874 | +0.03(+0.23%) |
Jun 20, 2005 | 13.61 | 13.74 | 13.57 | 13.66 | 1,830,770 | -0.03(-0.23%) |
Jun 17, 2005 | 13.76 | 13.79 | 13.65 | 13.69 | 2,086,427 | +0.00(+0.02%) |
Jun 16, 2005 | 13.55 | 13.70 | 13.53 | 13.69 | 1,122,172 | +0.14(+1.04%) |
Jun 15, 2005 | 13.43 | 13.57 | 13.37 | 13.55 | 1,461,992 | +0.13(+0.94%) |
Jun 14, 2005 | 13.20 | 13.42 | 13.06 | 13.42 | 1,956,562 | +0.22(+1.69%) |
Jun 13, 2005 | 13.17 | 13.24 | 13.11 | 13.20 | 915,385 | +0.01(+0.05%) |
Jun 10, 2005 | 13.22 | 13.34 | 13.17 | 13.19 | 1,131,222 | -0.01(-0.05%) |
Jun 09, 2005 | 13.16 | 13.22 | 13.09 | 13.20 | 2,431,223 | -0.02(-0.12%) |
Jun 08, 2005 | 13.20 | 13.28 | 13.15 | 13.22 | 840,272 | +0.01(+0.10%) |
Jun 07, 2005 | 13.19 | 13.37 | 13.17 | 13.20 | 1,247,964 | +0.01(+0.07%) |
Jun 06, 2005 | 13.35 | 13.39 | 13.10 | 13.19 | 1,808,598 | -0.15(-1.13%) |
Jun 03, 2005 | 13.48 | 13.48 | 13.28 | 13.34 | 1,758,372 | -0.10(-0.77%) |
Jun 02, 2005 | 13.26 | 13.52 | 13.25 | 13.45 | 1,609,956 | +0.16(+1.20%) |
Jun 01, 2005 | 13.22 | 13.37 | 13.18 | 13.29 | 1,369,232 | +0.03(+0.22%) |
May 31, 2005 | 13.37 | 13.37 | 13.15 | 13.26 | 1,033,937 | -0.12(-0.88%) |
May 27, 2005 | 13.27 | 13.43 | 13.25 | 13.38 | 1,198,191 | +0.12(+0.88%) |
May 26, 2005 | 13.07 | 13.28 | 13.05 | 13.26 | 1,390,046 | +0.19(+1.44%) |
May 25, 2005 | 12.90 | 13.09 | 12.85 | 13.07 | 2,444,346 | -0.40(-2.95%) |
May 24, 2005 | 13.20 | 13.55 | 13.14 | 13.47 | 2,899,097 | +0.27(+2.03%) |
May 23, 2005 | 12.78 | 13.26 | 12.77 | 13.20 | 2,339,821 | +0.00(+0.00%) |
May 20, 2005 | 13.06 | 13.21 | 12.89 | 13.20 | 1,238,010 | +0.13(+0.96%) |
May 19, 2005 | 12.93 | 13.08 | 12.85 | 13.08 | 1,738,463 | +0.14(+1.08%) |
May 18, 2005 | 12.54 | 12.94 | 12.52 | 12.94 | 2,262,445 | +0.41(+3.28%) |
May 17, 2005 | 12.38 | 12.54 | 12.36 | 12.53 | 1,533,033 | +0.13(+1.02%) |
May 16, 2005 | 12.33 | 12.47 | 12.32 | 12.40 | 1,493,666 | +0.08(+0.61%) |
May 13, 2005 | 12.55 | 12.55 | 12.26 | 12.33 | 2,763,350 | -0.21(-1.69%) |
May 12, 2005 | 12.60 | 12.81 | 12.53 | 12.54 | 1,624,888 | -0.10(-0.79%) |
May 11, 2005 | 12.71 | 12.71 | 12.55 | 12.64 | 1,399,548 | -0.09(-0.73%) |
May 10, 2005 | 12.87 | 12.91 | 12.67 | 12.73 | 1,374,209 | -0.18(-1.42%) |
May 09, 2005 | 12.86 | 12.93 | 12.79 | 12.91 | 2,181,902 | +0.05(+0.41%) |
May 06, 2005 | 12.99 | 13.05 | 12.84 | 12.86 | 1,964,255 | -0.01(-0.07%) |
May 05, 2005 | 12.93 | 13.05 | 12.72 | 12.87 | 1,892,761 | +0.05(+0.40%) |
May 04, 2005 | 12.52 | 12.85 | 12.41 | 12.82 | 2,127,603 | +0.34(+2.76%) |
May 03, 2005 | 12.38 | 12.55 | 12.31 | 12.47 | 2,348,418 | +0.07(+0.59%) |