Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.75 | 29.07 | 28.54 | 28.80 | 7,192,944 | +0.49(+1.74%) |
May 30, 2006 | 29.86 | 29.86 | 28.19 | 28.30 | 7,512,849 | -1.28(-4.33%) |
May 26, 2006 | 29.09 | 29.85 | 28.87 | 29.59 | 6,708,901 | +0.92(+3.21%) |
May 25, 2006 | 28.40 | 28.92 | 28.21 | 28.66 | 7,147,759 | +0.75(+2.68%) |
May 24, 2006 | 27.81 | 28.44 | 27.71 | 27.92 | 8,456,394 | +0.17(+0.62%) |
May 23, 2006 | 28.40 | 28.82 | 27.69 | 27.74 | 10,424,760 | +0.03(+0.12%) |
May 22, 2006 | 27.85 | 27.85 | 26.93 | 27.71 | 12,353,860 | -0.14(-0.50%) |
May 19, 2006 | 27.71 | 27.88 | 26.88 | 27.85 | 13,870,808 | +0.28(+1.01%) |
May 18, 2006 | 28.75 | 29.68 | 27.40 | 27.57 | 15,227,226 | -1.66(-5.66%) |
May 17, 2006 | 30.50 | 30.51 | 29.09 | 29.23 | 9,626,154 | -1.34(-4.40%) |
May 16, 2006 | 29.81 | 30.86 | 29.18 | 30.57 | 12,575,743 | +0.62(+2.06%) |
May 15, 2006 | 29.51 | 30.20 | 28.58 | 29.95 | 15,420,671 | -0.60(-1.95%) |
May 12, 2006 | 31.52 | 31.85 | 29.81 | 30.55 | 17,164,554 | -0.80(-2.54%) |
May 11, 2006 | 31.52 | 32.36 | 30.97 | 31.34 | 17,047,188 | +0.17(+0.56%) |
May 10, 2006 | 31.83 | 31.83 | 30.69 | 31.17 | 13,551,048 | -0.15(-0.49%) |
May 09, 2006 | 30.48 | 31.69 | 30.17 | 31.32 | 24,613,740 | +1.39(+4.63%) |
May 08, 2006 | 28.48 | 30.13 | 28.46 | 29.94 | 14,130,225 | +1.75(+6.19%) |
May 05, 2006 | 28.24 | 28.73 | 28.01 | 28.19 | 12,076,975 | +0.48(+1.75%) |
May 04, 2006 | 29.30 | 29.55 | 27.50 | 27.71 | 23,438,784 | -2.30(-7.66%) |
May 03, 2006 | 29.02 | 30.21 | 28.33 | 30.01 | 25,017,518 | +0.98(+3.39%) |
May 02, 2006 | 27.18 | 29.13 | 26.58 | 29.02 | 27,869,954 | +2.70(+10.26%) |
May 01, 2006 | 25.53 | 26.78 | 25.53 | 26.32 | 11,368,450 | +1.15(+4.57%) |
Apr 28, 2006 | 25.15 | 25.41 | 24.94 | 25.17 | 5,216,494 | +0.10(+0.41%) |
Apr 27, 2006 | 25.59 | 25.59 | 25.00 | 25.07 | 7,314,785 | -0.51(-2.00%) |
Apr 26, 2006 | 25.46 | 26.01 | 25.21 | 25.58 | 6,172,021 | +0.18(+0.71%) |
Apr 25, 2006 | 27.02 | 27.02 | 25.34 | 25.40 | 9,962,660 | -1.07(-4.03%) |
Apr 24, 2006 | 26.49 | 26.81 | 26.32 | 26.47 | 7,518,912 | +0.24(+0.92%) |
Apr 21, 2006 | 26.10 | 26.46 | 26.05 | 26.23 | 5,396,801 | +0.39(+1.50%) |
Apr 20, 2006 | 26.34 | 26.36 | 25.53 | 25.84 | 5,244,933 | -0.28(-1.06%) |
Apr 19, 2006 | 25.55 | 26.39 | 25.55 | 26.11 | 6,904,655 | +0.64(+2.50%) |
Apr 18, 2006 | 25.37 | 25.70 | 25.15 | 25.48 | 6,934,104 | +0.37(+1.49%) |
Apr 17, 2006 | 25.77 | 25.84 | 24.98 | 25.10 | 4,768,541 | -0.42(-1.66%) |
Apr 13, 2006 | 25.90 | 25.99 | 25.42 | 25.53 | 3,812,869 | -0.37(-1.44%) |
Apr 12, 2006 | 25.58 | 25.98 | 25.38 | 25.90 | 8,611,005 | +0.58(+2.30%) |
Apr 11, 2006 | 25.25 | 25.48 | 25.14 | 25.32 | 6,100,563 | +0.24(+0.97%) |
Apr 10, 2006 | 25.30 | 25.51 | 25.01 | 25.08 | 3,852,136 | +0.10(+0.42%) |
Apr 07, 2006 | 25.73 | 25.83 | 24.95 | 24.97 | 4,722,779 | -0.60(-2.36%) |
Apr 06, 2006 | 25.86 | 26.05 | 25.37 | 25.57 | 6,475,613 | -0.19(-0.73%) |
Apr 05, 2006 | 25.05 | 25.81 | 25.00 | 25.76 | 9,677,258 | +0.85(+3.42%) |
Apr 04, 2006 | 24.54 | 25.01 | 24.43 | 24.91 | 7,078,754 | +0.52(+2.13%) |
Apr 03, 2006 | 24.07 | 24.67 | 23.97 | 24.39 | 9,547,332 | +1.08(+4.64%) |
Mar 31, 2006 | 23.41 | 23.48 | 22.72 | 23.31 | 7,384,512 | -0.17(-0.74%) |
Mar 30, 2006 | 23.82 | 23.90 | 23.23 | 23.48 | 5,226,022 | -0.30(-1.28%) |
Mar 29, 2006 | 24.04 | 24.04 | 23.07 | 23.79 | 8,400,671 | -0.13(-0.55%) |
Mar 28, 2006 | 24.37 | 24.37 | 23.72 | 23.92 | 3,989,279 | -0.35(-1.43%) |
Mar 27, 2006 | 24.18 | 24.42 | 24.07 | 24.27 | 3,025,956 | -0.08(-0.34%) |
Mar 24, 2006 | 24.24 | 24.40 | 23.73 | 24.35 | 4,030,566 | +0.31(+1.30%) |
Mar 23, 2006 | 24.42 | 24.42 | 23.82 | 24.04 | 5,228,765 | -0.38(-1.56%) |
Mar 22, 2006 | 24.13 | 24.42 | 24.02 | 24.42 | 3,873,068 | +0.22(+0.92%) |
Mar 21, 2006 | 24.38 | 24.44 | 23.97 | 24.20 | 5,107,501 | -0.05(-0.20%) |
Mar 20, 2006 | 24.52 | 24.59 | 24.15 | 24.24 | 6,291,552 | -0.18(-0.74%) |
Mar 17, 2006 | 24.18 | 24.51 | 24.11 | 24.42 | 8,713,357 | +0.44(+1.82%) |
Mar 16, 2006 | 23.69 | 24.22 | 23.59 | 23.99 | 5,709,343 | +0.40(+1.70%) |
Mar 15, 2006 | 23.90 | 24.11 | 23.30 | 23.59 | 8,464,623 | -0.28(-1.16%) |
Mar 14, 2006 | 23.24 | 23.88 | 23.01 | 23.86 | 7,599,177 | +0.69(+2.99%) |
Mar 13, 2006 | 22.34 | 23.39 | 22.32 | 23.17 | 8,032,549 | +0.85(+3.82%) |
Mar 10, 2006 | 22.31 | 22.40 | 22.08 | 22.32 | 3,280,898 | +0.00(+0.00%) |
Mar 09, 2006 | 21.87 | 22.42 | 21.86 | 22.32 | 4,413,124 | +0.45(+2.06%) |
Mar 08, 2006 | 21.96 | 22.19 | 21.69 | 21.87 | 5,226,022 | -0.11(-0.50%) |
Mar 07, 2006 | 22.23 | 22.24 | 21.65 | 21.98 | 5,935,558 | -0.19(-0.84%) |
Mar 06, 2006 | 22.40 | 22.58 | 21.93 | 22.17 | 4,903,086 | -0.19(-0.84%) |
Mar 03, 2006 | 22.13 | 22.44 | 21.89 | 22.35 | 4,774,027 | +0.23(+1.03%) |
Mar 02, 2006 | 21.34 | 22.29 | 21.30 | 22.12 | 5,843,888 | +0.51(+2.37%) |
Mar 01, 2006 | 21.97 | 22.24 | 21.58 | 21.61 | 4,981,618 | -0.36(-1.64%) |
Feb 28, 2006 | 22.09 | 22.10 | 21.64 | 21.97 | 5,511,135 | -0.12(-0.53%) |
Feb 27, 2006 | 21.67 | 22.22 | 21.67 | 22.09 | 7,576,801 | +0.64(+3.00%) |
Feb 24, 2006 | 21.47 | 21.58 | 21.25 | 21.45 | 4,061,604 | -0.02(-0.10%) |
Feb 23, 2006 | 21.54 | 21.66 | 21.41 | 21.47 | 4,024,792 | -0.02(-0.10%) |
Feb 22, 2006 | 21.67 | 21.70 | 21.48 | 21.49 | 5,562,384 | -0.12(-0.54%) |
Feb 21, 2006 | 20.99 | 21.70 | 20.91 | 21.61 | 9,505,468 | +0.77(+3.69%) |
Feb 17, 2006 | 21.18 | 21.34 | 20.80 | 20.84 | 4,881,432 | -0.34(-1.60%) |
Feb 16, 2006 | 21.25 | 21.25 | 20.98 | 21.18 | 5,223,568 | -0.02(-0.10%) |
Feb 15, 2006 | 21.40 | 21.40 | 20.78 | 21.20 | 6,352,617 | -0.21(-0.97%) |
Feb 14, 2006 | 21.30 | 21.60 | 21.27 | 21.40 | 6,083,672 | +0.10(+0.49%) |
Feb 13, 2006 | 21.39 | 21.43 | 21.13 | 21.30 | 3,920,563 | +0.02(+0.10%) |
Feb 10, 2006 | 21.82 | 21.82 | 21.28 | 21.28 | 6,147,047 | -0.40(-1.85%) |
Feb 09, 2006 | 21.65 | 21.82 | 21.40 | 21.68 | 8,885,725 | +0.47(+2.22%) |
Feb 08, 2006 | 20.92 | 21.25 | 20.55 | 21.21 | 6,936,126 | +0.44(+2.10%) |
Feb 07, 2006 | 20.64 | 20.92 | 20.43 | 20.77 | 6,115,287 | +0.10(+0.50%) |
Feb 06, 2006 | 20.99 | 21.05 | 20.64 | 20.67 | 5,285,932 | -0.11(-0.53%) |
Feb 03, 2006 | 21.02 | 21.23 | 20.78 | 20.78 | 6,811,975 | -0.17(-0.83%) |
Feb 02, 2006 | 20.97 | 21.40 | 20.84 | 20.95 | 8,611,150 | +0.04(+0.20%) |
Feb 01, 2006 | 21.20 | 21.20 | 20.70 | 20.91 | 18,166,422 | -0.91(-4.16%) |
Jan 31, 2006 | 20.64 | 22.32 | 20.64 | 21.82 | 22,738,344 | +1.91(+9.60%) |
Jan 30, 2006 | 20.19 | 20.23 | 19.86 | 19.91 | 5,715,551 | -0.09(-0.45%) |
Jan 27, 2006 | 19.74 | 20.07 | 19.73 | 20.00 | 4,960,397 | +0.30(+1.51%) |
Jan 26, 2006 | 19.53 | 19.77 | 19.51 | 19.70 | 4,009,056 | +0.32(+1.64%) |
Jan 25, 2006 | 19.71 | 19.81 | 19.26 | 19.38 | 6,867,121 | -0.25(-1.27%) |
Jan 24, 2006 | 19.57 | 19.78 | 19.49 | 19.63 | 3,829,760 | +0.28(+1.43%) |
Jan 23, 2006 | 19.24 | 19.50 | 19.22 | 19.35 | 4,613,930 | +0.29(+1.53%) |
Jan 20, 2006 | 19.53 | 19.57 | 19.06 | 19.06 | 5,997,633 | -0.41(-2.10%) |
Jan 19, 2006 | 19.40 | 19.53 | 19.29 | 19.47 | 6,235,396 | +0.09(+0.46%) |
Jan 18, 2006 | 18.29 | 19.47 | 18.29 | 19.38 | 9,469,089 | +0.83(+4.48%) |
Jan 17, 2006 | 18.67 | 18.82 | 18.39 | 18.55 | 4,768,252 | -0.01(-0.04%) |
Jan 13, 2006 | 18.76 | 19.01 | 18.49 | 18.56 | 4,693,618 | -0.20(-1.07%) |
Jan 12, 2006 | 18.67 | 18.88 | 18.41 | 18.76 | 5,413,114 | +0.22(+1.20%) |
Jan 11, 2006 | 18.25 | 18.56 | 18.23 | 18.54 | 5,004,861 | +0.39(+2.14%) |
Jan 10, 2006 | 18.32 | 18.47 | 18.09 | 18.15 | 4,352,492 | -0.12(-0.64%) |
Jan 09, 2006 | 18.09 | 18.63 | 18.09 | 18.27 | 8,647,529 | +0.22(+1.23%) |
Jan 06, 2006 | 17.82 | 18.05 | 17.65 | 18.05 | 4,944,951 | +0.52(+2.96%) |
Jan 05, 2006 | 18.01 | 18.01 | 17.49 | 17.53 | 7,435,182 | -0.43(-2.39%) |
Jan 04, 2006 | 17.05 | 18.01 | 17.04 | 17.95 | 14,321,504 | +1.07(+6.32%) |
Jan 03, 2006 | 17.14 | 17.14 | 16.66 | 16.89 | 6,165,092 | -0.19(-1.14%) |
Dec 30, 2005 | 17.32 | 17.37 | 17.03 | 17.08 | 2,935,875 | -0.35(-2.03%) |
Dec 29, 2005 | 17.53 | 17.64 | 17.38 | 17.44 | 1,840,606 | -0.02(-0.12%) |
Dec 28, 2005 | 17.38 | 17.54 | 17.37 | 17.46 | 1,852,299 | +0.18(+1.04%) |
Dec 27, 2005 | 17.46 | 17.63 | 17.25 | 17.28 | 2,656,247 | -0.18(-1.03%) |
Dec 23, 2005 | 17.21 | 17.70 | 17.20 | 17.46 | 2,660,578 | +0.33(+1.90%) |
Dec 22, 2005 | 17.32 | 17.37 | 16.99 | 17.13 | 2,917,108 | -0.19(-1.08%) |
Dec 21, 2005 | 16.82 | 17.38 | 16.82 | 17.32 | 3,004,302 | +0.51(+3.05%) |
Dec 20, 2005 | 16.98 | 17.17 | 16.74 | 16.81 | 3,461,205 | -0.21(-1.22%) |
Dec 19, 2005 | 17.36 | 17.49 | 17.00 | 17.01 | 3,615,094 | -0.35(-1.99%) |
Dec 16, 2005 | 17.24 | 17.39 | 17.18 | 17.36 | 4,092,064 | +0.19(+1.09%) |
Dec 15, 2005 | 17.01 | 17.19 | 16.91 | 17.17 | 2,249,293 | +0.17(+1.02%) |
Dec 14, 2005 | 17.14 | 17.26 | 16.99 | 17.00 | 2,377,630 | -0.10(-0.61%) |
Dec 13, 2005 | 17.11 | 17.31 | 16.94 | 17.10 | 2,949,589 | -0.04(-0.24%) |
Dec 12, 2005 | 17.28 | 17.29 | 17.01 | 17.14 | 2,821,685 | -0.03(-0.20%) |
Dec 09, 2005 | 17.13 | 17.28 | 17.08 | 17.18 | 4,052,076 | +0.11(+0.65%) |
Dec 08, 2005 | 16.75 | 17.15 | 16.71 | 17.07 | 4,547,668 | +0.35(+2.11%) |
Dec 07, 2005 | 16.62 | 16.74 | 16.48 | 16.71 | 4,192,684 | +0.33(+2.03%) |
Dec 06, 2005 | 16.34 | 16.52 | 16.29 | 16.38 | 3,950,734 | +0.17(+1.02%) |
Dec 05, 2005 | 16.52 | 16.53 | 16.19 | 16.22 | 4,059,727 | -0.34(-2.05%) |
Dec 02, 2005 | 16.65 | 16.67 | 16.56 | 16.56 | 2,651,916 | -0.17(-1.04%) |
Dec 01, 2005 | 16.34 | 16.81 | 16.31 | 16.73 | 7,102,863 | +0.40(+2.46%) |
Nov 30, 2005 | 16.65 | 16.86 | 16.31 | 16.33 | 4,633,563 | -0.46(-2.76%) |
Nov 29, 2005 | 16.81 | 16.96 | 16.76 | 16.79 | 2,366,803 | -0.01(-0.08%) |
Nov 28, 2005 | 16.99 | 17.00 | 16.78 | 16.81 | 2,375,031 | -0.18(-1.06%) |
Nov 25, 2005 | 17.05 | 17.05 | 16.96 | 16.99 | 464,843 | +0.00(+0.00%) |
Nov 23, 2005 | 16.94 | 17.02 | 16.91 | 16.99 | 1,700,287 | +0.08(+0.45%) |
Nov 22, 2005 | 17.04 | 17.07 | 16.87 | 16.91 | 3,839,865 | -0.04(-0.24%) |
Nov 21, 2005 | 16.94 | 17.09 | 16.89 | 16.95 | 3,203,520 | -0.03(-0.16%) |
Nov 18, 2005 | 17.14 | 17.32 | 16.77 | 16.98 | 3,744,009 | -0.17(-0.97%) |
Nov 17, 2005 | 16.76 | 17.20 | 16.74 | 17.14 | 3,971,522 | +0.42(+2.53%) |
Nov 16, 2005 | 16.69 | 16.75 | 16.53 | 16.72 | 2,587,531 | +0.15(+0.88%) |
Nov 15, 2005 | 16.78 | 16.86 | 16.51 | 16.58 | 3,163,821 | -0.15(-0.91%) |
Nov 14, 2005 | 16.93 | 17.05 | 16.67 | 16.73 | 3,149,529 | -0.18(-1.07%) |
Nov 11, 2005 | 16.91 | 16.96 | 16.80 | 16.91 | 2,054,838 | +0.01(+0.04%) |
Nov 10, 2005 | 16.80 | 16.92 | 16.59 | 16.90 | 4,722,201 | +0.28(+1.67%) |
Nov 09, 2005 | 16.61 | 16.81 | 16.56 | 16.62 | 2,521,269 | +0.17(+1.01%) |
Nov 08, 2005 | 16.47 | 16.60 | 16.32 | 16.46 | 2,886,214 | -0.01(-0.08%) |
Nov 07, 2005 | 16.77 | 16.88 | 16.47 | 16.47 | 4,492,522 | -0.30(-1.78%) |
Nov 04, 2005 | 17.04 | 17.09 | 16.69 | 16.77 | 3,355,822 | -0.13(-0.78%) |
Nov 03, 2005 | 17.08 | 17.10 | 16.82 | 16.90 | 2,923,604 | -0.04(-0.25%) |
Nov 02, 2005 | 16.99 | 17.05 | 16.81 | 16.94 | 2,318,153 | -0.02(-0.12%) |
Nov 01, 2005 | 17.04 | 17.09 | 16.70 | 16.96 | 4,932,969 | +0.08(+0.49%) |
Oct 31, 2005 | 16.80 | 16.95 | 16.66 | 16.88 | 6,326,777 | +0.05(+0.29%) |
Oct 28, 2005 | 15.93 | 17.28 | 15.93 | 16.83 | 5,897,591 | +0.73(+4.52%) |
Oct 27, 2005 | 16.38 | 16.53 | 16.10 | 16.11 | 2,644,554 | -0.25(-1.52%) |
Oct 26, 2005 | 16.67 | 16.83 | 16.35 | 16.35 | 3,637,182 | -0.26(-1.54%) |
Oct 25, 2005 | 16.62 | 16.75 | 16.39 | 16.61 | 2,341,972 | -0.10(-0.58%) |
Oct 24, 2005 | 16.48 | 16.71 | 16.45 | 16.71 | 3,066,666 | +0.24(+1.43%) |
Oct 21, 2005 | 17.01 | 17.01 | 16.24 | 16.47 | 4,120,215 | +0.02(+0.13%) |
Oct 20, 2005 | 16.95 | 16.99 | 16.35 | 16.45 | 4,595,452 | -0.54(-3.18%) |
Oct 19, 2005 | 16.92 | 17.03 | 16.72 | 16.99 | 4,555,031 | +0.08(+0.45%) |
Oct 18, 2005 | 17.05 | 17.21 | 16.88 | 16.92 | 5,761,602 | +0.00(+0.00%) |
Oct 17, 2005 | 16.94 | 16.98 | 16.80 | 16.92 | 4,707,621 | +0.02(+0.12%) |
Oct 14, 2005 | 16.62 | 16.94 | 16.51 | 16.90 | 3,530,354 | +0.38(+2.31%) |
Oct 13, 2005 | 16.51 | 16.58 | 16.33 | 16.51 | 4,423,951 | +0.03(+0.17%) |
Oct 12, 2005 | 16.60 | 16.71 | 16.43 | 16.49 | 3,731,017 | -0.15(-0.87%) |
Oct 11, 2005 | 16.65 | 16.74 | 16.51 | 16.63 | 4,647,566 | +0.09(+0.54%) |
Oct 10, 2005 | 16.97 | 16.98 | 16.53 | 16.54 | 3,810,127 | -0.43(-2.53%) |
Oct 07, 2005 | 16.83 | 17.08 | 16.83 | 16.97 | 5,336,025 | +0.15(+0.91%) |
Oct 06, 2005 | 17.07 | 17.11 | 16.76 | 16.82 | 6,593,412 | -0.08(-0.45%) |
Oct 05, 2005 | 17.25 | 17.32 | 16.87 | 16.90 | 3,779,811 | -0.42(-2.44%) |
Oct 04, 2005 | 17.18 | 17.55 | 17.16 | 17.32 | 6,379,757 | +0.17(+1.01%) |
Oct 03, 2005 | 17.08 | 17.20 | 16.83 | 17.14 | 4,551,855 | +0.06(+0.37%) |
Sep 30, 2005 | 16.85 | 17.14 | 16.78 | 17.08 | 4,703,145 | +0.32(+1.90%) |
Sep 29, 2005 | 16.61 | 16.83 | 16.54 | 16.76 | 4,192,251 | +0.21(+1.26%) |
Sep 28, 2005 | 16.36 | 16.62 | 16.38 | 16.56 | 4,826,719 | +0.20(+1.23%) |
Sep 27, 2005 | 16.23 | 16.50 | 16.21 | 16.35 | 6,874,050 | +0.62(+3.96%) |
Sep 26, 2005 | 15.78 | 15.97 | 15.64 | 15.73 | 3,779,811 | -0.05(-0.31%) |
Sep 23, 2005 | 15.86 | 15.99 | 15.51 | 15.78 | 4,845,630 | +0.22(+1.42%) |
Sep 22, 2005 | 15.29 | 15.57 | 15.25 | 15.56 | 3,524,147 | +0.19(+1.26%) |
Sep 21, 2005 | 15.21 | 15.48 | 14.96 | 15.36 | 4,472,745 | -0.15(-0.94%) |
Sep 20, 2005 | 15.76 | 15.81 | 15.47 | 15.51 | 3,234,269 | -0.19(-1.19%) |
Sep 19, 2005 | 16.03 | 16.02 | 15.59 | 15.70 | 5,279,003 | -0.33(-2.07%) |
Sep 16, 2005 | 16.19 | 16.35 | 16.00 | 16.03 | 7,653,024 | -0.01(-0.09%) |
Sep 15, 2005 | 15.90 | 16.15 | 15.88 | 16.04 | 2,325,227 | +0.21(+1.31%) |
Sep 14, 2005 | 15.98 | 16.10 | 15.75 | 15.84 | 3,770,138 | -0.05(-0.31%) |
Sep 13, 2005 | 15.98 | 16.11 | 15.88 | 15.88 | 3,391,912 | -0.33(-2.05%) |
Sep 12, 2005 | 15.76 | 16.28 | 15.76 | 16.22 | 4,711,374 | +0.15(+0.91%) |
Sep 09, 2005 | 16.13 | 16.25 | 16.06 | 16.07 | 3,055,406 | +0.01(+0.09%) |
Sep 08, 2005 | 16.08 | 16.22 | 15.97 | 16.06 | 3,334,312 | -0.01(-0.09%) |
Sep 07, 2005 | 16.46 | 16.52 | 15.95 | 16.07 | 6,369,941 | -0.39(-2.36%) |
Sep 06, 2005 | 16.58 | 16.74 | 16.42 | 16.46 | 4,380,642 | +0.03(+0.21%) |
Sep 02, 2005 | 16.51 | 16.76 | 16.40 | 16.42 | 5,339,634 | +0.16(+0.98%) |
Sep 01, 2005 | 15.65 | 16.42 | 15.63 | 16.26 | 8,197,554 | +0.67(+4.31%) |
Aug 31, 2005 | 15.48 | 15.62 | 15.34 | 15.59 | 5,829,163 | +0.12(+0.76%) |
Aug 30, 2005 | 15.46 | 15.57 | 15.38 | 15.48 | 3,314,967 | -0.07(-0.45%) |
Aug 29, 2005 | 15.58 | 15.63 | 15.44 | 15.54 | 3,219,112 | -0.02(-0.13%) |
Aug 26, 2005 | 15.55 | 15.74 | 15.53 | 15.57 | 4,384,251 | +0.02(+0.13%) |
Aug 25, 2005 | 15.38 | 15.68 | 15.34 | 15.54 | 5,430,149 | +0.25(+1.63%) |
Aug 24, 2005 | 15.52 | 15.54 | 15.22 | 15.29 | 5,144,313 | -0.17(-1.07%) |
Aug 23, 2005 | 15.52 | 15.79 | 15.45 | 15.46 | 9,502,580 | +0.29(+1.92%) |
Aug 22, 2005 | 15.23 | 15.51 | 14.94 | 15.17 | 5,528,748 | +0.62(+4.29%) |
Aug 19, 2005 | 14.50 | 14.57 | 14.34 | 14.55 | 3,073,451 | +0.05(+0.33%) |
Aug 18, 2005 | 14.30 | 14.53 | 14.28 | 14.50 | 2,204,685 | +0.10(+0.72%) |
Aug 17, 2005 | 14.28 | 14.46 | 14.25 | 14.39 | 1,989,009 | +0.08(+0.58%) |
Aug 16, 2005 | 14.56 | 14.62 | 14.30 | 14.31 | 1,512,184 | -0.24(-1.67%) |
Aug 15, 2005 | 14.55 | 14.63 | 14.48 | 14.55 | 2,060,468 | -0.01(-0.09%) |
Aug 12, 2005 | 14.55 | 14.66 | 14.52 | 14.57 | 1,705,628 | -0.06(-0.38%) |
Aug 11, 2005 | 14.62 | 14.71 | 14.51 | 14.62 | 2,764,518 | +0.03(+0.24%) |
Aug 10, 2005 | 14.36 | 14.73 | 14.30 | 14.59 | 5,067,225 | +0.35(+2.43%) |
Aug 09, 2005 | 14.33 | 14.39 | 13.68 | 14.24 | 5,222,990 | -0.08(-0.58%) |
Aug 08, 2005 | 14.40 | 14.48 | 14.27 | 14.33 | 2,835,111 | -0.07(-0.48%) |
Aug 05, 2005 | 14.69 | 14.75 | 14.39 | 14.39 | 4,610,466 | -0.36(-2.44%) |
Aug 04, 2005 | 15.03 | 15.13 | 14.73 | 14.75 | 4,027,679 | -0.32(-2.11%) |
Aug 03, 2005 | 15.12 | 15.24 | 15.02 | 15.07 | 4,083,402 | -0.12(-0.78%) |
Aug 02, 2005 | 15.03 | 15.20 | 15.03 | 15.19 | 5,380,200 | +0.19(+1.25%) |
Aug 01, 2005 | 15.79 | 15.80 | 14.93 | 15.00 | 6,563,529 | -0.89(-5.58%) |
Jul 29, 2005 | 15.92 | 16.56 | 15.76 | 15.89 | 7,087,416 | +0.41(+2.64%) |
Jul 28, 2005 | 15.32 | 15.57 | 14.84 | 15.48 | 4,536,986 | +0.24(+1.59%) |
Jul 27, 2005 | 15.25 | 15.25 | 14.96 | 15.24 | 4,689,575 | +0.10(+0.64%) |
Jul 26, 2005 | 15.34 | 15.34 | 15.08 | 15.14 | 2,752,392 | -0.10(-0.64%) |
Jul 25, 2005 | 15.29 | 15.31 | 15.16 | 15.24 | 3,566,156 | +0.01(+0.05%) |
Jul 22, 2005 | 15.07 | 15.30 | 15.02 | 15.23 | 3,776,346 | +0.30(+2.04%) |
Jul 21, 2005 | 15.17 | 15.17 | 14.91 | 14.93 | 2,011,674 | -0.24(-1.60%) |
Jul 20, 2005 | 15.06 | 15.17 | 14.99 | 15.17 | 3,773,314 | +0.11(+0.74%) |
Jul 19, 2005 | 14.95 | 15.14 | 14.89 | 15.06 | 2,927,502 | +0.20(+1.35%) |
Jul 18, 2005 | 15.06 | 15.07 | 14.85 | 14.86 | 3,250,871 | -0.20(-1.33%) |
Jul 15, 2005 | 14.86 | 15.08 | 14.82 | 15.06 | 3,354,811 | +0.28(+1.87%) |
Jul 14, 2005 | 14.55 | 14.87 | 14.55 | 14.78 | 2,887,081 | +0.17(+1.14%) |
Jul 13, 2005 | 14.48 | 14.63 | 14.41 | 14.62 | 2,617,414 | +0.14(+0.96%) |
Jul 12, 2005 | 14.42 | 14.51 | 14.36 | 14.48 | 3,553,885 | -0.01(-0.10%) |
Jul 11, 2005 | 14.37 | 14.53 | 14.37 | 14.49 | 2,935,009 | +0.02(+0.14%) |
Jul 08, 2005 | 14.41 | 14.54 | 14.37 | 14.47 | 2,125,864 | +0.01(+0.10%) |
Jul 07, 2005 | 14.24 | 14.48 | 14.16 | 14.46 | 6,806,056 | -0.06(-0.43%) |
Jul 06, 2005 | 14.72 | 14.78 | 14.51 | 14.52 | 3,746,030 | -0.19(-1.27%) |
Jul 05, 2005 | 14.78 | 14.78 | 14.48 | 14.71 | 3,709,940 | -0.17(-1.16%) |
Jul 01, 2005 | 14.91 | 14.93 | 14.69 | 14.88 | 2,094,248 | +0.07(+0.47%) |
Jun 30, 2005 | 14.78 | 15.07 | 14.71 | 14.81 | 2,642,100 | +0.33(+2.30%) |
Jun 29, 2005 | 14.73 | 14.80 | 14.42 | 14.48 | 2,344,860 | -0.27(-1.83%) |
Jun 28, 2005 | 14.54 | 14.77 | 14.46 | 14.75 | 2,489,221 | +0.20(+1.38%) |
Jun 27, 2005 | 14.73 | 14.75 | 14.42 | 14.55 | 1,938,194 | -0.18(-1.22%) |
Jun 24, 2005 | 14.70 | 14.89 | 14.64 | 14.73 | 3,576,550 | +0.10(+0.71%) |
Jun 23, 2005 | 15.09 | 15.09 | 14.62 | 14.62 | 2,337,497 | -0.45(-2.99%) |
Jun 22, 2005 | 15.00 | 15.08 | 14.83 | 15.07 | 3,592,574 | +0.16(+1.07%) |
Jun 21, 2005 | 14.81 | 14.95 | 14.72 | 14.91 | 4,645,690 | +0.10(+0.70%) |
Jun 20, 2005 | 14.78 | 14.85 | 14.69 | 14.81 | 3,562,114 | -0.01(-0.09%) |
Jun 17, 2005 | 14.88 | 15.03 | 14.65 | 14.82 | 4,674,706 | +0.22(+1.52%) |
Jun 16, 2005 | 14.69 | 14.79 | 14.55 | 14.60 | 3,478,384 | -0.07(-0.47%) |
Jun 15, 2005 | 14.55 | 14.72 | 14.31 | 14.67 | 5,481,253 | +0.15(+1.05%) |
Jun 14, 2005 | 14.53 | 14.58 | 14.47 | 14.52 | 3,429,590 | -0.02(-0.14%) |
Jun 13, 2005 | 14.17 | 14.55 | 14.11 | 14.54 | 4,105,345 | +0.39(+2.74%) |
Jun 10, 2005 | 14.62 | 14.62 | 14.10 | 14.15 | 3,359,864 | -0.42(-2.90%) |
Jun 09, 2005 | 14.60 | 14.68 | 14.46 | 14.57 | 4,049,911 | +0.03(+0.19%) |
Jun 08, 2005 | 14.51 | 14.62 | 14.34 | 14.55 | 5,348,585 | +0.21(+1.50%) |
Jun 07, 2005 | 14.01 | 14.39 | 13.94 | 14.33 | 3,551,576 | +0.37(+2.68%) |
Jun 06, 2005 | 13.97 | 14.01 | 13.83 | 13.96 | 5,409,794 | -0.05(-0.35%) |
Jun 03, 2005 | 14.11 | 14.13 | 13.99 | 14.01 | 2,762,352 | -0.15(-1.03%) |
Jun 02, 2005 | 13.87 | 14.15 | 13.82 | 14.15 | 5,058,419 | +0.23(+1.64%) |