Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.51 | 13.81 | 13.42 | 13.71 | 4,110,076 | +0.19(+1.40%) |
Apr 27, 2006 | 13.14 | 13.74 | 13.14 | 13.52 | 3,630,387 | +0.06(+0.46%) |
Apr 26, 2006 | 13.60 | 13.68 | 13.41 | 13.46 | 2,360,112 | -0.15(-1.11%) |
Apr 25, 2006 | 13.90 | 13.90 | 13.58 | 13.61 | 2,221,182 | -0.26(-1.87%) |
Apr 24, 2006 | 13.81 | 13.92 | 13.65 | 13.87 | 2,508,572 | +0.01(+0.10%) |
Apr 21, 2006 | 13.95 | 14.01 | 13.81 | 13.86 | 2,674,398 | +0.02(+0.17%) |
Apr 20, 2006 | 13.78 | 13.98 | 13.71 | 13.83 | 4,865,507 | +0.08(+0.62%) |
Apr 19, 2006 | 13.74 | 13.92 | 13.74 | 13.75 | 5,615,220 | -0.03(-0.24%) |
Apr 18, 2006 | 13.47 | 13.82 | 13.48 | 13.78 | 2,704,683 | +0.32(+2.35%) |
Apr 17, 2006 | 13.45 | 13.56 | 13.43 | 13.47 | 1,723,915 | -0.01(-0.11%) |
Apr 13, 2006 | 13.48 | 13.75 | 13.36 | 13.48 | 3,356,975 | +0.00(+0.00%) |
Apr 12, 2006 | 13.43 | 13.59 | 13.43 | 13.48 | 1,533,310 | +0.04(+0.28%) |
Apr 11, 2006 | 13.76 | 13.78 | 13.43 | 13.44 | 2,910,324 | -0.25(-1.83%) |
Apr 10, 2006 | 13.68 | 13.86 | 13.67 | 13.69 | 1,750,811 | -0.01(-0.07%) |
Apr 07, 2006 | 13.95 | 13.99 | 13.67 | 13.70 | 2,015,540 | -0.29(-2.06%) |
Apr 06, 2006 | 14.24 | 14.25 | 13.93 | 13.99 | 2,317,755 | -0.32(-2.24%) |
Apr 05, 2006 | 14.27 | 14.37 | 14.14 | 14.31 | 3,321,396 | +0.04(+0.30%) |
Apr 04, 2006 | 13.92 | 14.29 | 13.84 | 14.27 | 3,561,346 | +0.30(+2.16%) |
Apr 03, 2006 | 14.03 | 14.18 | 13.94 | 13.97 | 4,956,998 | +0.09(+0.61%) |
Mar 31, 2006 | 14.06 | 14.08 | 13.79 | 13.88 | 3,859,325 | -0.10(-0.71%) |
Mar 30, 2006 | 14.19 | 14.24 | 13.96 | 13.98 | 2,215,887 | -0.19(-1.33%) |
Mar 29, 2006 | 14.06 | 14.26 | 14.02 | 14.17 | 1,309,667 | +0.06(+0.40%) |
Mar 28, 2006 | 14.25 | 14.27 | 14.08 | 14.11 | 1,803,334 | -0.21(-1.45%) |
Mar 27, 2006 | 14.33 | 14.36 | 14.17 | 14.32 | 2,159,129 | -0.04(-0.26%) |
Mar 24, 2006 | 14.22 | 14.40 | 14.17 | 14.36 | 1,809,687 | +0.15(+1.03%) |
Mar 23, 2006 | 14.40 | 14.40 | 14.17 | 14.21 | 1,796,345 | -0.20(-1.41%) |
Mar 22, 2006 | 14.17 | 14.42 | 14.10 | 14.42 | 2,269,257 | +0.22(+1.56%) |
Mar 21, 2006 | 14.49 | 14.55 | 14.19 | 14.19 | 3,402,509 | -0.29(-2.02%) |
Mar 20, 2006 | 14.82 | 14.85 | 14.48 | 14.49 | 2,603,027 | -0.27(-1.86%) |
Mar 17, 2006 | 14.80 | 14.87 | 14.70 | 14.76 | 2,156,800 | -0.07(-0.45%) |
Mar 16, 2006 | 14.84 | 14.96 | 14.77 | 14.83 | 1,497,730 | +0.07(+0.45%) |
Mar 15, 2006 | 14.75 | 14.83 | 14.58 | 14.76 | 2,002,198 | -0.03(-0.19%) |
Mar 14, 2006 | 14.59 | 14.83 | 14.54 | 14.79 | 2,543,092 | +0.17(+1.13%) |
Mar 13, 2006 | 14.57 | 14.68 | 14.51 | 14.62 | 2,020,835 | +0.09(+0.62%) |
Mar 10, 2006 | 14.41 | 14.58 | 14.29 | 14.53 | 2,319,238 | +0.22(+1.52%) |
Mar 09, 2006 | 14.49 | 14.53 | 14.28 | 14.32 | 2,674,822 | -0.13(-0.91%) |
Mar 08, 2006 | 14.27 | 14.60 | 14.00 | 14.45 | 7,933,822 | +0.06(+0.39%) |
Mar 07, 2006 | 14.50 | 14.53 | 14.32 | 14.39 | 3,843,653 | -0.17(-1.17%) |
Mar 06, 2006 | 15.04 | 15.07 | 14.50 | 14.56 | 2,774,783 | -0.45(-2.99%) |
Mar 03, 2006 | 14.99 | 15.19 | 14.92 | 15.01 | 3,350,410 | -0.07(-0.44%) |
Mar 02, 2006 | 14.84 | 15.09 | 14.73 | 15.08 | 2,471,086 | +0.17(+1.11%) |
Mar 01, 2006 | 15.02 | 15.11 | 14.87 | 14.91 | 4,632,969 | -0.10(-0.69%) |
Feb 28, 2006 | 14.99 | 15.04 | 14.80 | 15.02 | 6,698,914 | +0.02(+0.16%) |
Feb 27, 2006 | 14.91 | 15.03 | 14.84 | 14.99 | 2,282,811 | +0.17(+1.18%) |
Feb 24, 2006 | 14.73 | 14.87 | 14.64 | 14.82 | 2,441,860 | +0.15(+1.00%) |
Feb 23, 2006 | 14.77 | 14.82 | 14.67 | 14.67 | 1,890,376 | -0.11(-0.77%) |
Feb 22, 2006 | 14.74 | 14.81 | 14.61 | 14.78 | 1,964,077 | +0.15(+1.00%) |
Feb 21, 2006 | 14.66 | 14.75 | 14.61 | 14.64 | 2,880,251 | +0.06(+0.42%) |
Feb 17, 2006 | 14.54 | 14.65 | 14.46 | 14.58 | 2,067,427 | +0.06(+0.39%) |
Feb 16, 2006 | 14.25 | 14.52 | 14.23 | 14.52 | 2,267,562 | +0.26(+1.86%) |
Feb 15, 2006 | 14.14 | 14.35 | 14.11 | 14.26 | 2,512,384 | +0.12(+0.83%) |
Feb 14, 2006 | 14.10 | 14.18 | 13.90 | 14.14 | 2,748,310 | +0.03(+0.23%) |
Feb 13, 2006 | 14.20 | 14.23 | 14.10 | 14.10 | 1,190,009 | -0.04(-0.27%) |
Feb 10, 2006 | 14.22 | 14.43 | 14.11 | 14.14 | 2,547,540 | -0.12(-0.83%) |
Feb 09, 2006 | 14.19 | 14.41 | 14.10 | 14.26 | 2,481,040 | +0.08(+0.53%) |
Feb 08, 2006 | 14.23 | 14.23 | 14.08 | 14.18 | 1,828,536 | -0.04(-0.27%) |
Feb 07, 2006 | 14.43 | 14.45 | 14.17 | 14.22 | 2,972,801 | -0.25(-1.73%) |
Feb 06, 2006 | 14.37 | 14.51 | 14.32 | 14.47 | 2,186,873 | +0.09(+0.62%) |
Feb 03, 2006 | 14.59 | 14.61 | 14.35 | 14.38 | 3,007,321 | -0.34(-2.31%) |
Feb 02, 2006 | 14.68 | 14.75 | 14.44 | 14.72 | 4,632,334 | +0.05(+0.35%) |
Feb 01, 2006 | 14.31 | 14.94 | 14.28 | 14.67 | 7,517,457 | +0.44(+3.12%) |
Jan 31, 2006 | 13.98 | 14.24 | 13.92 | 14.23 | 3,169,971 | +0.19(+1.38%) |
Jan 30, 2006 | 14.19 | 14.19 | 14.02 | 14.03 | 1,511,708 | -0.13(-0.93%) |
Jan 27, 2006 | 14.09 | 14.30 | 14.10 | 14.17 | 1,649,155 | +0.07(+0.50%) |
Jan 26, 2006 | 14.31 | 14.43 | 14.03 | 14.09 | 3,143,710 | -0.21(-1.49%) |
Jan 25, 2006 | 14.49 | 14.57 | 14.19 | 14.31 | 1,901,813 | -0.20(-1.40%) |
Jan 24, 2006 | 14.54 | 14.61 | 14.39 | 14.51 | 2,326,438 | -0.04(-0.29%) |
Jan 23, 2006 | 14.51 | 14.69 | 14.51 | 14.55 | 1,830,018 | +0.02(+0.16%) |
Jan 20, 2006 | 14.50 | 14.65 | 14.44 | 14.53 | 3,769,529 | +0.01(+0.06%) |
Jan 19, 2006 | 14.45 | 14.56 | 14.33 | 14.52 | 5,800,318 | +0.07(+0.49%) |
Jan 18, 2006 | 14.15 | 14.47 | 14.12 | 14.45 | 3,437,029 | +0.28(+2.00%) |
Jan 17, 2006 | 14.00 | 14.17 | 13.99 | 14.17 | 2,593,285 | +0.12(+0.84%) |
Jan 13, 2006 | 14.02 | 14.10 | 13.94 | 14.05 | 1,868,986 | +0.00(+0.03%) |
Jan 12, 2006 | 14.06 | 14.10 | 13.94 | 14.04 | 1,845,478 | -0.00(-0.03%) |
Jan 11, 2006 | 14.14 | 14.16 | 14.02 | 14.05 | 1,778,131 | -0.07(-0.47%) |
Jan 10, 2006 | 14.14 | 14.18 | 13.95 | 14.11 | 1,576,937 | -0.07(-0.50%) |
Jan 09, 2006 | 14.08 | 14.18 | 14.03 | 14.18 | 2,808,245 | +0.09(+0.64%) |
Jan 06, 2006 | 14.17 | 14.21 | 14.08 | 14.09 | 2,421,741 | +0.07(+0.50%) |
Jan 05, 2006 | 14.17 | 14.30 | 13.99 | 14.02 | 3,575,536 | -0.26(-1.85%) |
Jan 04, 2006 | 14.26 | 14.29 | 13.91 | 14.29 | 2,540,975 | +0.12(+0.87%) |
Jan 03, 2006 | 13.99 | 14.20 | 13.92 | 14.17 | 3,563,464 | +0.28(+2.04%) |
Dec 30, 2005 | 13.92 | 13.93 | 13.78 | 13.88 | 1,948,405 | -0.06(-0.44%) |
Dec 29, 2005 | 14.01 | 14.10 | 13.94 | 13.94 | 1,654,450 | -0.10(-0.71%) |
Dec 28, 2005 | 14.17 | 14.20 | 13.96 | 14.04 | 1,850,138 | -0.13(-0.93%) |
Dec 27, 2005 | 14.16 | 14.18 | 14.04 | 14.17 | 2,003,681 | +0.09(+0.67%) |
Dec 23, 2005 | 14.17 | 14.19 | 14.08 | 14.08 | 1,516,367 | -0.06(-0.40%) |
Dec 22, 2005 | 14.12 | 14.17 | 14.04 | 14.14 | 2,565,753 | +0.11(+0.81%) |
Dec 21, 2005 | 14.00 | 14.04 | 13.91 | 14.02 | 4,268,279 | +0.10(+0.75%) |
Dec 20, 2005 | 13.96 | 13.98 | 13.81 | 13.92 | 3,552,663 | +0.01(+0.10%) |
Dec 19, 2005 | 14.23 | 14.25 | 13.83 | 13.91 | 2,683,293 | -0.32(-2.26%) |
Dec 16, 2005 | 14.16 | 14.33 | 14.16 | 14.23 | 2,604,933 | +0.07(+0.47%) |
Dec 15, 2005 | 14.23 | 14.33 | 14.12 | 14.16 | 2,652,796 | -0.07(-0.46%) |
Dec 14, 2005 | 14.16 | 14.59 | 14.09 | 14.23 | 5,502,339 | +0.23(+1.62%) |
Dec 13, 2005 | 13.69 | 14.00 | 13.69 | 14.00 | 1,964,712 | +0.24(+1.72%) |
Dec 12, 2005 | 14.00 | 14.03 | 13.72 | 13.76 | 1,871,951 | -0.17(-1.19%) |
Dec 09, 2005 | 13.70 | 13.94 | 13.69 | 13.93 | 2,234,524 | +0.23(+1.69%) |
Dec 08, 2005 | 13.52 | 13.75 | 13.52 | 13.70 | 3,114,060 | +0.17(+1.22%) |
Dec 07, 2005 | 13.69 | 13.82 | 13.50 | 13.53 | 5,775,540 | -0.30(-2.18%) |
Dec 06, 2005 | 13.91 | 13.95 | 13.77 | 13.83 | 1,939,510 | +0.01(+0.10%) |
Dec 05, 2005 | 13.81 | 13.87 | 13.66 | 13.82 | 2,427,035 | -0.05(-0.37%) |
Dec 02, 2005 | 13.92 | 13.99 | 13.82 | 13.87 | 1,979,749 | -0.11(-0.81%) |
Dec 01, 2005 | 13.95 | 14.01 | 13.89 | 13.99 | 2,664,232 | +0.10(+0.75%) |
Nov 30, 2005 | 14.08 | 14.11 | 13.88 | 13.88 | 2,876,227 | -0.12(-0.84%) |
Nov 29, 2005 | 14.06 | 14.17 | 14.00 | 14.00 | 3,276,498 | -0.05(-0.34%) |
Nov 28, 2005 | 14.17 | 14.17 | 13.93 | 14.05 | 2,620,393 | -0.08(-0.53%) |
Nov 25, 2005 | 14.18 | 14.18 | 14.00 | 14.12 | 1,257,992 | +0.08(+0.61%) |
Nov 23, 2005 | 14.00 | 14.12 | 13.93 | 14.04 | 1,887,412 | -0.03(-0.20%) |
Nov 22, 2005 | 13.99 | 14.08 | 13.89 | 14.07 | 4,324,825 | +0.08(+0.57%) |
Nov 21, 2005 | 13.95 | 14.02 | 13.86 | 13.99 | 1,566,984 | +0.07(+0.47%) |
Nov 18, 2005 | 14.16 | 14.16 | 13.69 | 13.92 | 2,149,599 | +0.05(+0.34%) |
Nov 17, 2005 | 13.59 | 13.94 | 13.58 | 13.87 | 2,677,151 | +0.37(+2.73%) |
Nov 16, 2005 | 13.55 | 13.62 | 13.46 | 13.50 | 2,314,790 | +0.05(+0.35%) |
Nov 15, 2005 | 13.67 | 13.67 | 13.34 | 13.46 | 6,209,907 | -0.19(-1.42%) |
Nov 14, 2005 | 13.65 | 13.82 | 13.57 | 13.65 | 1,811,170 | -0.02(-0.17%) |
Nov 11, 2005 | 13.91 | 13.98 | 13.52 | 13.67 | 3,130,155 | -0.37(-2.62%) |
Nov 10, 2005 | 14.17 | 14.24 | 13.72 | 14.04 | 2,769,700 | -0.12(-0.87%) |
Nov 09, 2005 | 13.98 | 14.21 | 13.91 | 14.17 | 3,256,378 | +0.17(+1.18%) |
Nov 08, 2005 | 13.82 | 14.12 | 13.81 | 14.00 | 1,853,103 | +0.08(+0.61%) |
Nov 07, 2005 | 14.04 | 14.04 | 13.78 | 13.92 | 2,347,193 | -0.12(-0.87%) |
Nov 04, 2005 | 14.20 | 14.26 | 13.94 | 14.04 | 2,153,200 | +0.09(+0.64%) |
Nov 03, 2005 | 14.23 | 14.33 | 13.92 | 13.95 | 5,404,919 | -0.34(-2.35%) |
Nov 02, 2005 | 14.50 | 14.57 | 14.06 | 14.28 | 4,067,296 | -0.25(-1.72%) |
Nov 01, 2005 | 14.19 | 14.70 | 14.17 | 14.53 | 3,852,124 | -0.26(-1.79%) |
Oct 31, 2005 | 14.65 | 14.87 | 14.58 | 14.80 | 3,037,183 | +0.24(+1.65%) |
Oct 28, 2005 | 14.19 | 14.56 | 14.12 | 14.56 | 2,527,209 | +0.48(+3.42%) |
Oct 27, 2005 | 14.11 | 14.31 | 14.02 | 14.08 | 2,149,387 | -0.06(-0.40%) |
Oct 26, 2005 | 14.26 | 14.34 | 14.02 | 14.13 | 2,471,298 | -0.23(-1.58%) |
Oct 25, 2005 | 14.41 | 14.62 | 14.24 | 14.36 | 2,495,441 | -0.13(-0.91%) |
Oct 24, 2005 | 14.05 | 14.49 | 14.05 | 14.49 | 1,971,701 | +0.48(+3.40%) |
Oct 21, 2005 | 13.72 | 14.10 | 13.70 | 14.01 | 2,973,859 | +0.25(+1.82%) |
Oct 20, 2005 | 14.25 | 14.28 | 13.71 | 13.76 | 2,266,927 | -0.50(-3.48%) |
Oct 19, 2005 | 14.14 | 14.26 | 13.93 | 14.26 | 2,254,644 | +0.04(+0.27%) |
Oct 18, 2005 | 14.41 | 14.50 | 14.17 | 14.22 | 2,177,978 | -0.28(-1.95%) |
Oct 17, 2005 | 14.32 | 14.61 | 14.31 | 14.51 | 2,382,773 | +0.16(+1.12%) |
Oct 14, 2005 | 14.24 | 14.38 | 14.06 | 14.34 | 2,283,023 | +0.22(+1.54%) |
Oct 13, 2005 | 14.20 | 14.26 | 13.89 | 14.13 | 3,109,401 | -0.13(-0.93%) |
Oct 12, 2005 | 14.38 | 14.64 | 14.07 | 14.26 | 3,652,625 | -0.20(-1.37%) |
Oct 11, 2005 | 14.42 | 14.63 | 14.33 | 14.46 | 3,211,057 | -0.03(-0.20%) |
Oct 10, 2005 | 14.82 | 14.82 | 14.43 | 14.49 | 1,653,391 | -0.34(-2.26%) |
Oct 07, 2005 | 14.72 | 14.97 | 14.65 | 14.82 | 1,957,935 | +0.13(+0.87%) |
Oct 06, 2005 | 15.04 | 15.07 | 14.48 | 14.69 | 3,991,690 | -0.34(-2.26%) |
Oct 05, 2005 | 15.37 | 15.53 | 15.03 | 15.03 | 2,193,438 | -0.49(-3.16%) |
Oct 04, 2005 | 15.75 | 15.90 | 15.53 | 15.53 | 3,082,716 | -0.20(-1.29%) |
Oct 03, 2005 | 15.43 | 15.74 | 15.29 | 15.73 | 4,457,189 | +0.46(+3.03%) |
Sep 30, 2005 | 15.39 | 15.51 | 15.22 | 15.27 | 1,808,840 | -0.09(-0.55%) |
Sep 29, 2005 | 15.26 | 15.42 | 15.14 | 15.35 | 2,081,405 | +0.11(+0.71%) |
Sep 28, 2005 | 15.19 | 15.40 | 15.15 | 15.24 | 2,093,265 | +0.18(+1.19%) |
Sep 27, 2005 | 15.12 | 15.25 | 14.97 | 15.06 | 2,702,777 | -0.03(-0.22%) |
Sep 26, 2005 | 15.20 | 15.26 | 15.07 | 15.10 | 2,751,699 | +0.03(+0.19%) |
Sep 23, 2005 | 15.07 | 15.13 | 14.95 | 15.07 | 1,336,352 | +0.02(+0.13%) |
Sep 22, 2005 | 15.02 | 15.16 | 14.90 | 15.05 | 1,933,580 | -0.02(-0.16%) |
Sep 21, 2005 | 15.16 | 15.29 | 15.00 | 15.07 | 2,502,218 | -0.16(-1.02%) |
Sep 20, 2005 | 15.24 | 15.34 | 15.16 | 15.23 | 2,550,293 | +0.02(+0.16%) |
Sep 19, 2005 | 15.33 | 15.36 | 15.14 | 15.20 | 2,019,988 | -0.08(-0.49%) |
Sep 16, 2005 | 15.35 | 15.40 | 15.18 | 15.28 | 3,694,558 | +0.00(+0.03%) |
Sep 15, 2005 | 15.17 | 15.34 | 15.15 | 15.28 | 1,258,204 | +0.13(+0.87%) |
Sep 14, 2005 | 15.18 | 15.28 | 15.10 | 15.14 | 3,798,543 | +0.03(+0.19%) |
Sep 13, 2005 | 15.25 | 15.25 | 15.08 | 15.11 | 4,276,962 | -0.14(-0.90%) |
Sep 12, 2005 | 15.34 | 15.39 | 15.21 | 15.25 | 2,383,620 | -0.15(-0.95%) |
Sep 09, 2005 | 15.23 | 15.44 | 15.21 | 15.40 | 2,320,508 | +0.15(+0.99%) |
Sep 08, 2005 | 15.37 | 15.40 | 15.20 | 15.25 | 2,469,815 | -0.12(-0.80%) |
Sep 07, 2005 | 15.50 | 15.67 | 15.33 | 15.37 | 7,005,577 | -0.29(-1.84%) |
Sep 06, 2005 | 15.66 | 15.82 | 15.53 | 15.66 | 6,549,819 | +0.13(+0.82%) |
Sep 02, 2005 | 15.52 | 15.58 | 15.37 | 15.53 | 3,358,246 | +0.06(+0.37%) |
Sep 01, 2005 | 15.09 | 15.51 | 15.04 | 15.47 | 4,391,113 | +0.38(+2.53%) |
Aug 31, 2005 | 14.95 | 15.11 | 14.87 | 15.09 | 3,651,566 | +0.19(+1.27%) |
Aug 30, 2005 | 14.80 | 14.90 | 14.67 | 14.90 | 2,882,157 | +0.10(+0.67%) |
Aug 29, 2005 | 14.74 | 14.81 | 14.56 | 14.80 | 1,861,362 | +0.06(+0.42%) |
Aug 26, 2005 | 14.68 | 14.85 | 14.64 | 14.74 | 2,311,825 | +0.11(+0.74%) |
Aug 25, 2005 | 14.62 | 14.75 | 14.55 | 14.63 | 2,396,327 | -0.00(-0.03%) |
Aug 24, 2005 | 14.72 | 14.87 | 14.62 | 14.64 | 6,334,012 | -0.06(-0.42%) |
Aug 23, 2005 | 14.64 | 14.78 | 14.64 | 14.70 | 2,094,959 | +0.06(+0.39%) |
Aug 22, 2005 | 14.62 | 14.70 | 14.56 | 14.64 | 1,925,533 | +0.10(+0.71%) |
Aug 19, 2005 | 14.58 | 14.60 | 14.50 | 14.54 | 2,258,456 | +0.05(+0.37%) |
Aug 18, 2005 | 14.40 | 14.54 | 14.35 | 14.48 | 1,302,466 | +0.04(+0.25%) |
Aug 17, 2005 | 14.56 | 14.60 | 14.35 | 14.45 | 4,770,628 | -0.12(-0.83%) |
Aug 16, 2005 | 14.83 | 14.86 | 14.55 | 14.57 | 1,566,348 | -0.22(-1.48%) |
Aug 15, 2005 | 14.70 | 14.83 | 14.67 | 14.79 | 2,713,366 | +0.12(+0.82%) |
Aug 12, 2005 | 14.64 | 14.76 | 14.55 | 14.67 | 2,936,162 | +0.03(+0.21%) |
Aug 11, 2005 | 14.59 | 14.72 | 14.55 | 14.64 | 3,842,171 | +0.09(+0.63%) |
Aug 10, 2005 | 14.66 | 14.78 | 14.49 | 14.55 | 5,637,245 | -0.03(-0.23%) |
Aug 09, 2005 | 14.55 | 14.70 | 14.50 | 14.58 | 7,096,855 | -0.01(-0.10%) |
Aug 08, 2005 | 14.88 | 14.94 | 14.57 | 14.59 | 4,533,008 | -0.25(-1.70%) |
Aug 05, 2005 | 15.04 | 15.10 | 14.80 | 14.85 | 3,597,349 | -0.25(-1.67%) |
Aug 04, 2005 | 15.24 | 15.27 | 15.09 | 15.10 | 4,056,495 | -0.12(-0.79%) |
Aug 03, 2005 | 15.25 | 15.37 | 15.16 | 15.22 | 5,649,529 | -0.15(-0.98%) |
Aug 02, 2005 | 14.76 | 15.37 | 14.68 | 15.37 | 10,746,727 | +0.88(+6.08%) |
Aug 01, 2005 | 14.55 | 14.59 | 14.40 | 14.49 | 2,768,430 | -0.05(-0.34%) |
Jul 29, 2005 | 14.55 | 14.67 | 14.52 | 14.54 | 3,262,732 | -0.02(-0.13%) |
Jul 28, 2005 | 14.47 | 14.58 | 14.47 | 14.56 | 3,054,337 | +0.08(+0.59%) |
Jul 27, 2005 | 14.48 | 14.52 | 14.40 | 14.47 | 3,038,665 | +0.00(+0.02%) |
Jul 26, 2005 | 14.50 | 14.56 | 14.43 | 14.47 | 3,791,343 | +0.10(+0.72%) |
Jul 25, 2005 | 14.37 | 14.46 | 14.30 | 14.37 | 2,887,875 | +0.03(+0.23%) |
Jul 22, 2005 | 14.25 | 14.37 | 14.23 | 14.33 | 4,160,269 | +0.10(+0.68%) |
Jul 21, 2005 | 14.35 | 14.36 | 14.14 | 14.24 | 3,922,648 | -0.17(-1.15%) |
Jul 20, 2005 | 14.33 | 14.43 | 14.24 | 14.40 | 2,219,911 | +0.03(+0.20%) |
Jul 19, 2005 | 14.35 | 14.45 | 14.26 | 14.37 | 2,474,898 | +0.03(+0.20%) |
Jul 18, 2005 | 14.39 | 14.45 | 14.33 | 14.34 | 3,021,722 | -0.04(-0.31%) |
Jul 15, 2005 | 14.35 | 14.43 | 14.35 | 14.39 | 2,865,426 | -0.03(-0.21%) |
Jul 14, 2005 | 14.50 | 14.59 | 14.35 | 14.42 | 5,364,045 | -0.04(-0.28%) |
Jul 13, 2005 | 14.50 | 14.52 | 14.44 | 14.46 | 2,767,159 | -0.05(-0.36%) |
Jul 12, 2005 | 14.47 | 14.59 | 14.43 | 14.51 | 3,095,847 | -0.04(-0.28%) |
Jul 11, 2005 | 14.52 | 14.58 | 14.44 | 14.55 | 2,327,074 | +0.06(+0.39%) |
Jul 08, 2005 | 14.33 | 14.51 | 14.26 | 14.50 | 4,087,839 | +0.17(+1.15%) |
Jul 07, 2005 | 14.15 | 14.35 | 14.11 | 14.33 | 2,530,385 | +0.16(+1.10%) |
Jul 06, 2005 | 14.32 | 14.39 | 14.14 | 14.17 | 5,704,169 | -0.16(-1.12%) |
Jul 05, 2005 | 14.23 | 14.44 | 14.21 | 14.34 | 3,161,076 | +0.07(+0.48%) |
Jul 01, 2005 | 14.06 | 14.29 | 14.05 | 14.27 | 3,527,884 | +0.25(+1.77%) |
Jun 30, 2005 | 14.02 | 14.12 | 13.98 | 14.02 | 2,740,474 | +0.02(+0.17%) |
Jun 29, 2005 | 14.16 | 14.16 | 13.96 | 14.00 | 3,210,210 | -0.13(-0.92%) |
Jun 28, 2005 | 14.09 | 14.14 | 14.05 | 14.13 | 2,732,003 | +0.09(+0.67%) |
Jun 27, 2005 | 14.01 | 14.06 | 13.98 | 14.03 | 2,069,969 | +0.01(+0.05%) |
Jun 24, 2005 | 14.07 | 14.15 | 13.98 | 14.02 | 2,276,246 | -0.06(-0.42%) |
Jun 23, 2005 | 13.98 | 14.12 | 13.95 | 14.08 | 2,634,159 | +0.09(+0.64%) |
Jun 22, 2005 | 14.02 | 14.07 | 13.93 | 13.99 | 2,857,802 | +0.04(+0.32%) |
Jun 21, 2005 | 13.89 | 13.97 | 13.87 | 13.95 | 1,903,931 | +0.04(+0.29%) |
Jun 20, 2005 | 13.80 | 13.94 | 13.77 | 13.91 | 2,266,927 | +0.04(+0.26%) |
Jun 17, 2005 | 13.73 | 13.88 | 13.63 | 13.87 | 3,695,617 | +0.25(+1.80%) |
Jun 16, 2005 | 13.73 | 13.75 | 13.57 | 13.63 | 1,651,061 | -0.11(-0.83%) |
Jun 15, 2005 | 13.80 | 13.80 | 13.66 | 13.74 | 1,595,998 | -0.04(-0.26%) |
Jun 14, 2005 | 13.71 | 13.80 | 13.67 | 13.78 | 1,268,157 | +0.09(+0.69%) |
Jun 13, 2005 | 13.59 | 13.73 | 13.51 | 13.68 | 1,567,195 | +0.07(+0.50%) |
Jun 10, 2005 | 13.55 | 13.66 | 13.53 | 13.61 | 1,953,488 | +0.07(+0.54%) |
Jun 09, 2005 | 13.49 | 13.56 | 13.47 | 13.54 | 3,900,199 | -0.01(-0.05%) |
Jun 08, 2005 | 13.62 | 13.65 | 13.55 | 13.55 | 9,654,773 | -0.12(-0.90%) |
Jun 07, 2005 | 13.74 | 13.91 | 13.66 | 13.67 | 4,486,839 | -0.06(-0.41%) |
Jun 06, 2005 | 13.65 | 13.77 | 13.64 | 13.73 | 3,638,012 | +0.01(+0.07%) |
Jun 03, 2005 | 13.69 | 13.78 | 13.65 | 13.72 | 1,919,603 | +0.04(+0.29%) |
Jun 02, 2005 | 13.65 | 13.69 | 13.62 | 13.68 | 1,917,908 | -0.02(-0.12%) |
Jun 01, 2005 | 13.54 | 13.80 | 13.49 | 13.69 | 3,808,709 | +0.12(+0.85%) |
May 31, 2005 | 13.54 | 13.61 | 13.49 | 13.58 | 5,472,901 | +0.05(+0.40%) |
May 27, 2005 | 13.43 | 13.52 | 13.38 | 13.52 | 2,825,611 | +0.11(+0.83%) |
May 26, 2005 | 13.33 | 13.43 | 13.29 | 13.41 | 2,980,637 | +0.13(+0.94%) |
May 25, 2005 | 13.15 | 13.32 | 13.15 | 13.29 | 2,678,634 | +0.11(+0.82%) |
May 24, 2005 | 13.16 | 13.21 | 13.07 | 13.18 | 4,688,880 | +0.06(+0.49%) |
May 23, 2005 | 13.13 | 13.16 | 13.04 | 13.11 | 2,053,450 | +0.00(+0.02%) |
May 20, 2005 | 13.14 | 13.15 | 13.00 | 13.11 | 3,061,538 | -0.04(-0.29%) |
May 19, 2005 | 13.17 | 13.21 | 13.05 | 13.15 | 2,984,025 | -0.02(-0.13%) |
May 18, 2005 | 13.23 | 13.28 | 13.09 | 13.17 | 2,528,691 | -0.01(-0.11%) |
May 17, 2005 | 13.00 | 13.20 | 12.94 | 13.18 | 2,263,962 | +0.15(+1.14%) |
May 16, 2005 | 12.94 | 13.07 | 12.88 | 13.03 | 2,848,060 | +0.09(+0.69%) |
May 13, 2005 | 13.16 | 13.16 | 12.71 | 12.94 | 4,130,619 | -0.21(-1.58%) |
May 12, 2005 | 13.22 | 13.36 | 13.09 | 13.15 | 3,236,047 | -0.26(-1.92%) |
May 11, 2005 | 13.40 | 13.41 | 13.28 | 13.41 | 3,420,722 | +0.02(+0.18%) |
May 10, 2005 | 13.35 | 13.57 | 13.29 | 13.38 | 6,866,859 | +0.15(+1.14%) |
May 09, 2005 | 13.12 | 13.26 | 13.10 | 13.23 | 6,074,789 | +0.21(+1.61%) |
May 06, 2005 | 13.02 | 13.10 | 12.98 | 13.02 | 2,397,809 | -0.02(-0.16%) |
May 05, 2005 | 12.98 | 13.12 | 12.93 | 13.04 | 3,800,238 | +0.02(+0.15%) |
May 04, 2005 | 12.87 | 13.03 | 12.83 | 13.03 | 2,572,318 | +0.14(+1.12%) |
May 03, 2005 | 12.88 | 12.98 | 12.85 | 12.88 | 2,315,214 | -0.02(-0.18%) |