Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.69 | 16.77 | 16.61 | 16.64 | 5,474,494 | -0.14(-0.81%) |
Apr 27, 2006 | 16.53 | 16.79 | 16.48 | 16.77 | 5,701,681 | +0.25(+1.50%) |
Apr 26, 2006 | 16.34 | 16.58 | 16.27 | 16.52 | 6,218,067 | +0.34(+2.12%) |
Apr 25, 2006 | 16.10 | 16.20 | 16.00 | 16.18 | 4,590,893 | +0.10(+0.61%) |
Apr 24, 2006 | 16.07 | 16.15 | 16.01 | 16.08 | 3,618,418 | -0.04(-0.22%) |
Apr 21, 2006 | 16.24 | 16.31 | 16.06 | 16.12 | 3,611,846 | -0.02(-0.13%) |
Apr 20, 2006 | 16.09 | 16.18 | 15.97 | 16.14 | 3,272,637 | +0.05(+0.28%) |
Apr 19, 2006 | 16.11 | 16.17 | 15.95 | 16.09 | 4,196,245 | -0.04(-0.26%) |
Apr 18, 2006 | 15.95 | 16.14 | 15.87 | 16.14 | 3,969,915 | +0.28(+1.74%) |
Apr 17, 2006 | 15.81 | 15.89 | 15.77 | 15.86 | 2,855,698 | -0.03(-0.18%) |
Apr 13, 2006 | 15.79 | 15.89 | 15.76 | 15.89 | 2,757,394 | +0.10(+0.64%) |
Apr 12, 2006 | 15.82 | 15.85 | 15.73 | 15.79 | 3,508,111 | +0.02(+0.11%) |
Apr 11, 2006 | 15.81 | 15.83 | 15.68 | 15.77 | 4,412,859 | -0.02(-0.13%) |
Apr 10, 2006 | 15.75 | 15.89 | 15.70 | 15.79 | 3,418,094 | +0.04(+0.22%) |
Apr 07, 2006 | 15.97 | 16.02 | 15.68 | 15.75 | 5,631,953 | -0.26(-1.62%) |
Apr 06, 2006 | 16.07 | 16.09 | 15.92 | 16.01 | 4,118,801 | -0.13(-0.80%) |
Apr 05, 2006 | 16.05 | 16.21 | 16.00 | 16.14 | 4,734,636 | +0.14(+0.90%) |
Apr 04, 2006 | 15.90 | 16.06 | 15.85 | 16.00 | 7,956,120 | +0.41(+2.63%) |
Apr 03, 2006 | 15.82 | 15.82 | 15.54 | 15.59 | 9,230,083 | -0.20(-1.28%) |
Mar 31, 2006 | 15.82 | 15.84 | 15.65 | 15.79 | 6,114,047 | -0.03(-0.18%) |
Mar 30, 2006 | 16.02 | 16.13 | 15.82 | 15.82 | 6,520,698 | -0.27(-1.65%) |
Mar 29, 2006 | 16.18 | 16.24 | 16.09 | 16.09 | 4,505,448 | -0.11(-0.69%) |
Mar 28, 2006 | 16.20 | 16.25 | 16.11 | 16.20 | 3,963,914 | +0.00(+0.02%) |
Mar 27, 2006 | 16.21 | 16.24 | 16.13 | 16.19 | 2,312,450 | -0.06(-0.34%) |
Mar 24, 2006 | 16.19 | 16.31 | 16.11 | 16.25 | 2,551,353 | +0.07(+0.41%) |
Mar 23, 2006 | 16.17 | 16.24 | 16.15 | 16.18 | 3,771,877 | -0.14(-0.86%) |
Mar 22, 2006 | 16.15 | 16.49 | 16.15 | 16.32 | 3,761,017 | -0.16(-0.96%) |
Mar 21, 2006 | 16.49 | 16.59 | 16.43 | 16.48 | 3,066,882 | -0.01(-0.08%) |
Mar 20, 2006 | 16.43 | 16.52 | 16.36 | 16.50 | 4,056,218 | +0.11(+0.64%) |
Mar 17, 2006 | 16.38 | 16.45 | 16.31 | 16.39 | 4,321,698 | +0.08(+0.52%) |
Mar 16, 2006 | 16.18 | 16.33 | 16.10 | 16.31 | 4,480,300 | +0.12(+0.76%) |
Mar 15, 2006 | 16.18 | 16.19 | 16.07 | 16.18 | 4,875,520 | +0.02(+0.15%) |
Mar 14, 2006 | 16.10 | 16.22 | 16.04 | 16.16 | 4,432,577 | +0.04(+0.24%) |
Mar 13, 2006 | 16.07 | 16.14 | 16.03 | 16.12 | 3,654,425 | +0.06(+0.37%) |
Mar 10, 2006 | 16.02 | 16.17 | 15.96 | 16.06 | 2,974,007 | +0.01(+0.04%) |
Mar 09, 2006 | 16.10 | 16.16 | 16.03 | 16.05 | 4,190,530 | -0.11(-0.65%) |
Mar 08, 2006 | 16.11 | 16.24 | 16.06 | 16.16 | 3,474,104 | -0.04(-0.24%) |
Mar 07, 2006 | 16.01 | 16.31 | 16.01 | 16.20 | 5,436,201 | +0.10(+0.65%) |
Mar 06, 2006 | 16.05 | 16.18 | 16.04 | 16.09 | 2,538,780 | +0.01(+0.04%) |
Mar 03, 2006 | 15.98 | 16.22 | 15.96 | 16.09 | 4,191,959 | +0.06(+0.37%) |
Mar 02, 2006 | 16.03 | 16.09 | 16.01 | 16.03 | 5,191,582 | -0.01(-0.04%) |
Mar 01, 2006 | 16.25 | 16.25 | 15.96 | 16.03 | 8,451,931 | -0.15(-0.93%) |
Feb 28, 2006 | 16.45 | 16.46 | 16.14 | 16.18 | 9,841,344 | -0.27(-1.62%) |
Feb 27, 2006 | 16.47 | 16.59 | 16.45 | 16.45 | 4,163,667 | +0.00(+0.02%) |
Feb 24, 2006 | 16.45 | 16.50 | 16.37 | 16.45 | 6,551,275 | -0.16(-0.99%) |
Feb 23, 2006 | 16.53 | 16.77 | 16.43 | 16.61 | 6,155,484 | -0.01(-0.04%) |
Feb 22, 2006 | 16.39 | 16.65 | 16.29 | 16.62 | 6,180,346 | +0.32(+1.98%) |
Feb 21, 2006 | 16.45 | 16.49 | 16.25 | 16.30 | 4,419,432 | -0.15(-0.92%) |
Feb 17, 2006 | 16.66 | 16.68 | 16.44 | 16.45 | 4,798,648 | -0.24(-1.43%) |
Feb 16, 2006 | 16.75 | 16.77 | 16.55 | 16.68 | 3,119,750 | -0.12(-0.71%) |
Feb 15, 2006 | 16.73 | 16.85 | 16.61 | 16.80 | 4,530,024 | +0.17(+1.01%) |
Feb 14, 2006 | 16.42 | 16.71 | 16.36 | 16.64 | 4,138,520 | +0.27(+1.62%) |
Feb 13, 2006 | 16.43 | 16.43 | 16.31 | 16.37 | 2,143,846 | -0.06(-0.36%) |
Feb 10, 2006 | 16.39 | 16.48 | 16.32 | 16.43 | 3,663,284 | +0.09(+0.58%) |
Feb 09, 2006 | 16.39 | 16.45 | 16.31 | 16.33 | 4,488,302 | -0.04(-0.21%) |
Feb 08, 2006 | 16.36 | 16.42 | 16.28 | 16.37 | 4,013,352 | -0.03(-0.19%) |
Feb 07, 2006 | 16.31 | 16.46 | 16.31 | 16.40 | 4,406,000 | +0.02(+0.15%) |
Feb 06, 2006 | 16.46 | 16.58 | 16.37 | 16.38 | 4,654,620 | -0.13(-0.76%) |
Feb 03, 2006 | 16.45 | 16.55 | 16.38 | 16.50 | 8,064,713 | -0.04(-0.25%) |
Feb 02, 2006 | 16.51 | 16.62 | 16.46 | 16.54 | 6,014,313 | +0.04(+0.23%) |
Feb 01, 2006 | 16.38 | 16.53 | 16.21 | 16.51 | 7,160,537 | +0.08(+0.47%) |
Jan 31, 2006 | 16.69 | 16.95 | 16.43 | 16.43 | 8,146,443 | -0.19(-1.14%) |
Jan 30, 2006 | 16.58 | 16.70 | 16.52 | 16.62 | 3,967,915 | -0.00(-0.02%) |
Jan 27, 2006 | 16.61 | 16.75 | 16.57 | 16.62 | 3,677,858 | +0.00(+0.00%) |
Jan 26, 2006 | 16.57 | 16.66 | 16.45 | 16.62 | 7,801,518 | +0.05(+0.32%) |
Jan 25, 2006 | 16.54 | 16.61 | 16.43 | 16.57 | 6,084,613 | +0.13(+0.77%) |
Jan 24, 2006 | 16.53 | 16.62 | 16.43 | 16.44 | 4,475,728 | -0.06(-0.36%) |
Jan 23, 2006 | 16.54 | 16.63 | 16.46 | 16.50 | 3,291,212 | -0.00(-0.02%) |
Jan 20, 2006 | 16.74 | 16.75 | 16.41 | 16.51 | 7,977,267 | -0.25(-1.48%) |
Jan 19, 2006 | 16.91 | 16.93 | 16.70 | 16.75 | 2,985,152 | -0.12(-0.71%) |
Jan 18, 2006 | 16.92 | 16.97 | 16.71 | 16.87 | 3,691,004 | -0.04(-0.23%) |
Jan 17, 2006 | 16.91 | 16.96 | 16.82 | 16.91 | 3,240,345 | -0.14(-0.80%) |
Jan 13, 2006 | 17.09 | 17.12 | 17.01 | 17.05 | 3,928,193 | +0.03(+0.16%) |
Jan 12, 2006 | 17.19 | 17.23 | 17.00 | 17.02 | 4,169,954 | -0.23(-1.34%) |
Jan 11, 2006 | 17.25 | 17.27 | 17.17 | 17.25 | 2,956,289 | +0.05(+0.26%) |
Jan 10, 2006 | 17.18 | 17.23 | 17.06 | 17.21 | 4,512,592 | +0.01(+0.08%) |
Jan 09, 2006 | 17.16 | 17.29 | 17.14 | 17.19 | 5,283,600 | +0.08(+0.47%) |
Jan 06, 2006 | 17.11 | 17.20 | 16.92 | 17.11 | 5,953,159 | +0.59(+3.58%) |
Jan 05, 2006 | 16.42 | 16.56 | 16.39 | 16.52 | 5,101,279 | +0.13(+0.81%) |
Jan 04, 2006 | 16.34 | 16.42 | 16.31 | 16.39 | 6,254,074 | +0.09(+0.56%) |
Jan 03, 2006 | 16.32 | 16.36 | 16.18 | 16.30 | 5,157,004 | +0.05(+0.32%) |
Dec 30, 2005 | 16.35 | 16.38 | 16.21 | 16.24 | 2,969,435 | -0.13(-0.77%) |
Dec 29, 2005 | 16.43 | 16.50 | 16.36 | 16.37 | 2,014,963 | -0.02(-0.15%) |
Dec 28, 2005 | 16.28 | 16.45 | 16.27 | 16.39 | 2,215,860 | +0.12(+0.71%) |
Dec 27, 2005 | 16.46 | 16.55 | 16.27 | 16.28 | 2,022,107 | -0.13(-0.77%) |
Dec 23, 2005 | 16.43 | 16.43 | 16.35 | 16.40 | 1,319,113 | -0.02(-0.11%) |
Dec 22, 2005 | 16.48 | 16.49 | 16.34 | 16.42 | 2,533,064 | -0.04(-0.26%) |
Dec 21, 2005 | 16.46 | 16.50 | 16.42 | 16.46 | 4,504,591 | +0.00(+0.02%) |
Dec 20, 2005 | 16.44 | 16.54 | 16.42 | 16.46 | 3,205,767 | +0.02(+0.11%) |
Dec 19, 2005 | 16.62 | 16.62 | 16.43 | 16.44 | 3,204,909 | -0.20(-1.22%) |
Dec 16, 2005 | 16.68 | 16.74 | 16.61 | 16.65 | 9,006,325 | -0.03(-0.19%) |
Dec 15, 2005 | 16.74 | 16.79 | 16.63 | 16.68 | 3,659,569 | -0.06(-0.35%) |
Dec 14, 2005 | 16.62 | 16.78 | 16.57 | 16.74 | 3,988,490 | +0.12(+0.69%) |
Dec 13, 2005 | 16.47 | 16.69 | 16.40 | 16.62 | 3,867,895 | +0.15(+0.94%) |
Dec 12, 2005 | 16.45 | 16.49 | 16.38 | 16.47 | 4,027,641 | +0.07(+0.41%) |
Dec 09, 2005 | 16.40 | 16.47 | 16.34 | 16.40 | 4,005,637 | +0.06(+0.36%) |
Dec 08, 2005 | 16.49 | 16.49 | 16.29 | 16.34 | 3,747,586 | -0.13(-0.77%) |
Dec 07, 2005 | 16.65 | 16.65 | 16.37 | 16.47 | 4,439,721 | -0.16(-0.99%) |
Dec 06, 2005 | 16.80 | 16.87 | 16.61 | 16.63 | 3,253,776 | -0.10(-0.59%) |
Dec 05, 2005 | 16.80 | 16.80 | 16.67 | 16.73 | 2,593,362 | -0.07(-0.40%) |
Dec 02, 2005 | 16.86 | 16.91 | 16.77 | 16.80 | 3,322,075 | -0.07(-0.39%) |
Dec 01, 2005 | 16.85 | 16.97 | 16.78 | 16.86 | 3,530,687 | +0.07(+0.40%) |
Nov 30, 2005 | 16.94 | 17.02 | 16.78 | 16.80 | 4,335,701 | -0.19(-1.13%) |
Nov 29, 2005 | 16.86 | 17.06 | 16.86 | 16.99 | 3,951,054 | +0.26(+1.53%) |
Nov 28, 2005 | 16.99 | 17.00 | 16.72 | 16.73 | 4,942,390 | -0.26(-1.50%) |
Nov 25, 2005 | 17.05 | 17.06 | 16.91 | 16.99 | 1,704,903 | +0.01(+0.08%) |
Nov 23, 2005 | 16.65 | 17.02 | 16.65 | 16.98 | 3,642,709 | +0.04(+0.25%) |
Nov 22, 2005 | 16.86 | 16.96 | 16.79 | 16.93 | 7,451,165 | +0.02(+0.10%) |
Nov 21, 2005 | 16.99 | 16.99 | 16.85 | 16.92 | 5,862,284 | -0.11(-0.62%) |
Nov 18, 2005 | 17.36 | 17.36 | 16.98 | 17.02 | 8,599,103 | -0.34(-1.94%) |
Nov 17, 2005 | 17.22 | 17.37 | 17.15 | 17.36 | 3,692,718 | +0.20(+1.18%) |
Nov 16, 2005 | 17.29 | 17.30 | 17.08 | 17.15 | 4,317,126 | -0.10(-0.57%) |
Nov 15, 2005 | 17.23 | 17.31 | 17.08 | 17.25 | 4,589,750 | +0.00(+0.00%) |
Nov 14, 2005 | 17.16 | 17.29 | 17.11 | 17.25 | 3,084,314 | +0.01(+0.08%) |
Nov 11, 2005 | 17.10 | 17.24 | 17.00 | 17.24 | 3,421,523 | +0.14(+0.82%) |
Nov 10, 2005 | 16.95 | 17.10 | 16.85 | 17.10 | 5,941,156 | +0.16(+0.97%) |
Nov 09, 2005 | 16.95 | 17.02 | 16.89 | 16.93 | 5,737,402 | -0.02(-0.12%) |
Nov 08, 2005 | 16.90 | 16.98 | 16.81 | 16.95 | 3,216,054 | -0.04(-0.21%) |
Nov 07, 2005 | 16.72 | 17.04 | 16.71 | 16.99 | 6,070,324 | +0.27(+1.63%) |
Nov 04, 2005 | 16.70 | 16.75 | 16.61 | 16.72 | 6,102,045 | +0.08(+0.48%) |
Nov 03, 2005 | 16.73 | 16.78 | 16.59 | 16.64 | 4,542,598 | -0.08(-0.48%) |
Nov 02, 2005 | 16.67 | 16.78 | 16.64 | 16.72 | 4,286,834 | +0.05(+0.31%) |
Nov 01, 2005 | 16.77 | 16.77 | 16.61 | 16.66 | 5,365,616 | -0.06(-0.33%) |
Oct 31, 2005 | 16.75 | 16.80 | 16.68 | 16.72 | 6,572,708 | +0.09(+0.57%) |
Oct 28, 2005 | 16.48 | 16.66 | 16.47 | 16.63 | 5,046,696 | +0.16(+0.98%) |
Oct 27, 2005 | 16.32 | 16.57 | 16.31 | 16.46 | 5,179,865 | +0.15(+0.92%) |
Oct 26, 2005 | 16.52 | 16.62 | 16.30 | 16.31 | 5,689,393 | -0.21(-1.27%) |
Oct 25, 2005 | 16.65 | 16.65 | 16.19 | 16.52 | 9,183,216 | -0.06(-0.34%) |
Oct 24, 2005 | 16.14 | 16.73 | 16.03 | 16.58 | 9,282,950 | +0.53(+3.29%) |
Oct 21, 2005 | 15.99 | 16.11 | 15.90 | 16.05 | 4,280,833 | +0.19(+1.17%) |
Oct 20, 2005 | 16.09 | 16.10 | 15.81 | 15.87 | 4,990,400 | -0.17(-1.05%) |
Oct 19, 2005 | 15.66 | 16.04 | 15.66 | 16.03 | 3,822,744 | +0.29(+1.82%) |
Oct 18, 2005 | 15.72 | 15.81 | 15.67 | 15.75 | 2,518,776 | +0.05(+0.29%) |
Oct 17, 2005 | 15.75 | 15.80 | 15.65 | 15.70 | 2,870,273 | -0.07(-0.44%) |
Oct 14, 2005 | 15.79 | 15.84 | 15.66 | 15.77 | 2,801,402 | +0.12(+0.74%) |
Oct 13, 2005 | 15.57 | 15.74 | 15.53 | 15.66 | 3,269,207 | -0.03(-0.20%) |
Oct 12, 2005 | 15.69 | 15.78 | 15.54 | 15.69 | 3,119,178 | -0.01(-0.04%) |
Oct 11, 2005 | 15.73 | 15.83 | 15.63 | 15.69 | 4,175,955 | -0.04(-0.27%) |
Oct 10, 2005 | 15.73 | 15.88 | 15.65 | 15.74 | 2,517,061 | -0.02(-0.11%) |
Oct 07, 2005 | 15.82 | 15.82 | 15.63 | 15.75 | 3,216,626 | -0.06(-0.35%) |
Oct 06, 2005 | 15.88 | 15.94 | 15.69 | 15.81 | 5,152,717 | +0.01(+0.07%) |
Oct 05, 2005 | 15.79 | 15.92 | 15.56 | 15.80 | 4,360,563 | +0.01(+0.07%) |
Oct 04, 2005 | 15.77 | 16.18 | 15.72 | 15.79 | 4,642,618 | -0.09(-0.57%) |
Oct 03, 2005 | 15.85 | 15.91 | 15.74 | 15.88 | 3,911,047 | +0.03(+0.18%) |
Sep 30, 2005 | 15.87 | 15.92 | 15.75 | 15.85 | 3,965,629 | +0.02(+0.13%) |
Sep 29, 2005 | 15.61 | 15.83 | 15.55 | 15.83 | 3,518,685 | +0.22(+1.41%) |
Sep 28, 2005 | 15.65 | 15.70 | 15.54 | 15.61 | 3,967,343 | -0.03(-0.20%) |
Sep 27, 2005 | 15.81 | 15.84 | 15.59 | 15.64 | 3,278,352 | -0.04(-0.27%) |
Sep 26, 2005 | 15.72 | 15.85 | 15.65 | 15.68 | 3,847,892 | +0.14(+0.92%) |
Sep 23, 2005 | 15.54 | 15.74 | 15.34 | 15.54 | 3,993,063 | +0.11(+0.70%) |
Sep 22, 2005 | 15.42 | 15.45 | 15.06 | 15.43 | 4,440,007 | -0.07(-0.47%) |
Sep 21, 2005 | 15.75 | 15.77 | 15.49 | 15.51 | 4,690,341 | -0.38(-2.42%) |
Sep 20, 2005 | 16.09 | 16.16 | 15.85 | 15.89 | 3,454,672 | -0.14(-0.89%) |
Sep 19, 2005 | 16.01 | 16.10 | 15.86 | 16.03 | 4,561,459 | +0.02(+0.15%) |
Sep 16, 2005 | 15.75 | 16.03 | 15.72 | 16.01 | 6,813,898 | +0.31(+1.98%) |
Sep 15, 2005 | 15.71 | 15.74 | 15.63 | 15.70 | 1,688,614 | +0.04(+0.27%) |
Sep 14, 2005 | 15.75 | 15.79 | 15.64 | 15.66 | 3,737,013 | -0.06(-0.38%) |
Sep 13, 2005 | 15.83 | 15.85 | 15.72 | 15.72 | 3,994,206 | -0.11(-0.71%) |
Sep 12, 2005 | 15.77 | 15.85 | 15.68 | 15.83 | 2,871,702 | +0.06(+0.36%) |
Sep 09, 2005 | 15.59 | 15.77 | 15.59 | 15.77 | 3,193,193 | +0.18(+1.14%) |
Sep 08, 2005 | 15.52 | 15.60 | 15.44 | 15.59 | 3,220,912 | +0.01(+0.09%) |
Sep 07, 2005 | 15.48 | 15.58 | 15.44 | 15.58 | 3,248,060 | +0.14(+0.88%) |
Sep 06, 2005 | 15.36 | 15.50 | 15.29 | 15.44 | 3,314,931 | +0.16(+1.03%) |
Sep 02, 2005 | 15.23 | 15.35 | 15.08 | 15.29 | 2,369,604 | +0.15(+0.99%) |
Sep 01, 2005 | 15.18 | 15.25 | 15.07 | 15.13 | 3,643,566 | +0.01(+0.07%) |
Aug 31, 2005 | 15.26 | 15.24 | 14.95 | 15.12 | 6,627,290 | -0.14(-0.89%) |
Aug 30, 2005 | 15.34 | 15.38 | 15.18 | 15.26 | 3,501,824 | -0.19(-1.25%) |
Aug 29, 2005 | 15.38 | 15.52 | 15.21 | 15.45 | 3,857,608 | +0.08(+0.52%) |
Aug 26, 2005 | 15.37 | 15.51 | 15.37 | 15.37 | 3,420,951 | -0.11(-0.72%) |
Aug 25, 2005 | 15.47 | 15.57 | 15.43 | 15.48 | 3,205,481 | +0.07(+0.43%) |
Aug 24, 2005 | 15.34 | 15.51 | 15.29 | 15.42 | 6,151,769 | +0.08(+0.55%) |
Aug 23, 2005 | 15.37 | 15.40 | 15.31 | 15.33 | 3,623,562 | -0.01(-0.07%) |
Aug 22, 2005 | 15.29 | 15.39 | 15.22 | 15.34 | 2,927,998 | +0.13(+0.85%) |
Aug 19, 2005 | 15.31 | 15.34 | 15.21 | 15.21 | 2,784,542 | -0.02(-0.11%) |
Aug 18, 2005 | 15.23 | 15.26 | 15.14 | 15.23 | 2,942,287 | +0.00(+0.02%) |
Aug 17, 2005 | 15.21 | 15.30 | 15.09 | 15.23 | 2,183,282 | -0.02(-0.16%) |
Aug 16, 2005 | 15.35 | 15.40 | 15.24 | 15.25 | 2,562,213 | -0.11(-0.71%) |
Aug 15, 2005 | 15.33 | 15.39 | 15.27 | 15.36 | 3,495,823 | +0.06(+0.39%) |
Aug 12, 2005 | 15.35 | 15.40 | 15.28 | 15.30 | 3,443,527 | -0.05(-0.30%) |
Aug 11, 2005 | 15.29 | 15.38 | 15.24 | 15.35 | 2,654,516 | +0.09(+0.60%) |
Aug 10, 2005 | 15.34 | 15.51 | 15.25 | 15.26 | 3,587,269 | -0.06(-0.37%) |
Aug 09, 2005 | 15.27 | 15.39 | 15.17 | 15.31 | 3,046,878 | +0.15(+0.99%) |
Aug 08, 2005 | 15.29 | 15.36 | 15.15 | 15.16 | 4,835,227 | -0.13(-0.85%) |
Aug 05, 2005 | 15.45 | 15.50 | 15.25 | 15.29 | 3,554,406 | -0.22(-1.42%) |
Aug 04, 2005 | 15.62 | 15.68 | 15.49 | 15.51 | 4,244,255 | -0.19(-1.23%) |
Aug 03, 2005 | 15.55 | 15.74 | 15.55 | 15.70 | 4,502,019 | +0.10(+0.67%) |
Aug 02, 2005 | 15.65 | 15.68 | 15.57 | 15.60 | 3,524,686 | +0.00(+0.00%) |
Aug 01, 2005 | 15.76 | 15.77 | 15.59 | 15.60 | 4,012,781 | -0.18(-1.15%) |
Jul 29, 2005 | 15.95 | 15.97 | 15.76 | 15.78 | 3,530,115 | -0.17(-1.05%) |
Jul 28, 2005 | 16.14 | 16.18 | 15.93 | 15.95 | 6,922,776 | -0.26(-1.58%) |
Jul 27, 2005 | 15.83 | 16.21 | 15.77 | 16.21 | 14,812,026 | +1.06(+7.00%) |
Jul 26, 2005 | 15.25 | 15.26 | 15.12 | 15.15 | 4,781,216 | -0.02(-0.11%) |
Jul 25, 2005 | 15.37 | 15.47 | 15.15 | 15.16 | 4,054,789 | -0.15(-0.96%) |
Jul 22, 2005 | 15.25 | 15.36 | 15.18 | 15.31 | 4,288,835 | +0.11(+0.71%) |
Jul 21, 2005 | 15.32 | 15.35 | 15.18 | 15.20 | 4,402,285 | -0.13(-0.82%) |
Jul 20, 2005 | 15.31 | 15.40 | 15.26 | 15.33 | 5,800,558 | +0.00(+0.00%) |
Jul 19, 2005 | 15.52 | 15.52 | 15.29 | 15.33 | 10,028,809 | -0.19(-1.24%) |
Jul 18, 2005 | 15.55 | 15.59 | 15.47 | 15.52 | 2,712,813 | -0.03(-0.20%) |
Jul 15, 2005 | 15.58 | 15.62 | 15.48 | 15.55 | 4,921,529 | -0.05(-0.31%) |
Jul 14, 2005 | 15.72 | 15.75 | 15.58 | 15.60 | 3,039,163 | -0.03(-0.20%) |
Jul 13, 2005 | 15.71 | 15.73 | 15.59 | 15.63 | 2,006,676 | -0.04(-0.27%) |
Jul 12, 2005 | 15.66 | 15.74 | 15.55 | 15.67 | 3,496,966 | +0.03(+0.20%) |
Jul 11, 2005 | 15.66 | 15.72 | 15.54 | 15.64 | 2,673,377 | +0.04(+0.22%) |
Jul 08, 2005 | 15.67 | 15.67 | 15.52 | 15.61 | 5,545,365 | +0.02(+0.16%) |
Jul 07, 2005 | 15.39 | 15.60 | 15.23 | 15.58 | 5,249,022 | +0.01(+0.09%) |
Jul 06, 2005 | 15.59 | 15.65 | 15.48 | 15.57 | 5,270,169 | -0.08(-0.51%) |
Jul 05, 2005 | 15.36 | 15.69 | 15.31 | 15.65 | 6,124,049 | +0.30(+1.94%) |
Jul 01, 2005 | 15.27 | 15.40 | 15.27 | 15.35 | 4,269,688 | +0.21(+1.36%) |
Jun 30, 2005 | 15.18 | 15.33 | 15.10 | 15.15 | 4,581,463 | -0.05(-0.34%) |
Jun 29, 2005 | 15.26 | 15.34 | 15.14 | 15.20 | 3,837,890 | -0.08(-0.55%) |
Jun 28, 2005 | 15.24 | 15.33 | 15.21 | 15.28 | 3,212,911 | +0.12(+0.81%) |
Jun 27, 2005 | 15.06 | 15.23 | 15.05 | 15.16 | 2,866,272 | +0.09(+0.63%) |
Jun 24, 2005 | 14.95 | 15.12 | 14.84 | 15.06 | 6,667,298 | +0.09(+0.58%) |
Jun 23, 2005 | 15.24 | 15.27 | 14.95 | 14.98 | 4,067,649 | -0.24(-1.59%) |
Jun 22, 2005 | 15.26 | 15.29 | 15.11 | 15.22 | 4,173,098 | -0.04(-0.25%) |
Jun 21, 2005 | 15.17 | 15.28 | 15.06 | 15.26 | 5,657,673 | +0.09(+0.62%) |
Jun 20, 2005 | 15.23 | 15.26 | 15.13 | 15.16 | 3,921,049 | -0.14(-0.89%) |
Jun 17, 2005 | 15.36 | 15.36 | 15.16 | 15.30 | 4,285,691 | +0.08(+0.53%) |
Jun 16, 2005 | 15.27 | 15.37 | 15.16 | 15.22 | 3,254,062 | -0.05(-0.34%) |
Jun 15, 2005 | 15.38 | 15.40 | 15.08 | 15.27 | 5,772,266 | -0.04(-0.27%) |
Jun 14, 2005 | 15.04 | 15.45 | 15.02 | 15.31 | 7,647,774 | +0.36(+2.43%) |
Jun 13, 2005 | 15.03 | 15.03 | 14.80 | 14.95 | 4,811,794 | +0.18(+1.21%) |
Jun 10, 2005 | 14.70 | 14.85 | 14.70 | 14.77 | 4,602,610 | -0.01(-0.07%) |
Jun 09, 2005 | 14.63 | 14.87 | 14.54 | 14.78 | 6,459,829 | +0.15(+1.05%) |
Jun 08, 2005 | 14.69 | 14.69 | 14.58 | 14.63 | 5,508,786 | +0.00(+0.00%) |
Jun 07, 2005 | 14.71 | 14.74 | 14.59 | 14.63 | 8,699,979 | -0.27(-1.79%) |
Jun 06, 2005 | 14.80 | 14.90 | 14.71 | 14.89 | 4,813,794 | +0.09(+0.64%) |
Jun 03, 2005 | 14.77 | 14.84 | 14.62 | 14.80 | 8,279,040 | -0.04(-0.28%) |
Jun 02, 2005 | 14.60 | 14.90 | 14.54 | 14.84 | 8,577,384 | +0.19(+1.27%) |
Jun 01, 2005 | 14.54 | 14.73 | 14.47 | 14.66 | 5,308,462 | +0.12(+0.79%) |
May 31, 2005 | 14.51 | 14.67 | 14.41 | 14.54 | 8,095,861 | +0.05(+0.36%) |
May 27, 2005 | 14.45 | 14.54 | 14.36 | 14.49 | 4,392,283 | +0.14(+0.98%) |
May 26, 2005 | 14.10 | 14.36 | 14.00 | 14.35 | 5,561,940 | +0.30(+2.12%) |
May 25, 2005 | 13.94 | 14.12 | 13.93 | 14.05 | 5,099,850 | +0.12(+0.88%) |
May 24, 2005 | 14.01 | 14.01 | 13.54 | 13.93 | 6,941,923 | -0.20(-1.44%) |
May 23, 2005 | 14.14 | 14.22 | 14.10 | 14.13 | 4,983,541 | +0.06(+0.40%) |
May 20, 2005 | 14.08 | 14.14 | 14.00 | 14.07 | 4,669,480 | +0.05(+0.35%) |
May 19, 2005 | 14.07 | 14.09 | 13.91 | 14.03 | 3,714,723 | -0.00(-0.02%) |
May 18, 2005 | 14.20 | 14.28 | 13.96 | 14.03 | 5,396,765 | -0.14(-0.96%) |
May 17, 2005 | 13.98 | 14.20 | 13.96 | 14.17 | 4,204,818 | +0.12(+0.87%) |
May 16, 2005 | 13.89 | 14.10 | 13.89 | 14.04 | 3,307,501 | +0.16(+1.13%) |
May 13, 2005 | 14.10 | 14.10 | 13.75 | 13.89 | 4,109,657 | -0.15(-1.05%) |
May 12, 2005 | 14.21 | 14.25 | 14.02 | 14.03 | 3,620,704 | -0.11(-0.77%) |
May 11, 2005 | 14.10 | 14.20 | 14.00 | 14.14 | 4,684,054 | +0.04(+0.27%) |
May 10, 2005 | 14.25 | 14.28 | 14.06 | 14.10 | 4,422,003 | -0.23(-1.63%) |
May 09, 2005 | 14.31 | 14.35 | 14.24 | 14.34 | 3,210,625 | +0.06(+0.44%) |
May 06, 2005 | 14.35 | 14.42 | 14.21 | 14.27 | 4,894,095 | -0.02(-0.15%) |
May 05, 2005 | 14.42 | 14.49 | 14.20 | 14.29 | 4,229,395 | -0.18(-1.26%) |
May 04, 2005 | 14.07 | 14.51 | 14.03 | 14.48 | 6,766,460 | +0.40(+2.86%) |
May 03, 2005 | 14.11 | 14.21 | 13.95 | 14.07 | 7,183,112 | -0.02(-0.17%) |