Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.75 | 29.07 | 28.54 | 28.80 | 7,192,569 | +0.49(+1.74%) |
May 30, 2006 | 29.86 | 29.86 | 28.19 | 28.31 | 7,512,456 | -1.28(-4.33%) |
May 26, 2006 | 29.10 | 29.85 | 28.87 | 29.59 | 6,708,551 | +0.92(+3.21%) |
May 25, 2006 | 28.40 | 28.92 | 28.22 | 28.67 | 7,147,386 | +0.75(+2.68%) |
May 24, 2006 | 27.81 | 28.44 | 27.71 | 27.92 | 8,455,953 | +0.17(+0.62%) |
May 23, 2006 | 28.40 | 28.82 | 27.69 | 27.74 | 10,424,216 | +0.03(+0.12%) |
May 22, 2006 | 27.85 | 27.85 | 26.93 | 27.71 | 12,353,215 | -0.14(-0.50%) |
May 19, 2006 | 27.71 | 27.88 | 26.89 | 27.85 | 13,870,084 | +0.28(+1.01%) |
May 18, 2006 | 28.75 | 29.68 | 27.40 | 27.57 | 15,226,431 | -1.66(-5.66%) |
May 17, 2006 | 30.50 | 30.51 | 29.10 | 29.23 | 9,625,651 | -1.34(-4.40%) |
May 16, 2006 | 29.81 | 30.86 | 29.19 | 30.57 | 12,575,086 | +0.62(+2.06%) |
May 15, 2006 | 29.51 | 30.20 | 28.58 | 29.95 | 15,419,865 | -0.60(-1.95%) |
May 12, 2006 | 31.52 | 31.85 | 29.81 | 30.55 | 17,163,658 | -0.80(-2.54%) |
May 11, 2006 | 31.52 | 32.36 | 30.97 | 31.35 | 17,046,298 | +0.17(+0.56%) |
May 10, 2006 | 31.83 | 31.83 | 30.69 | 31.17 | 13,550,340 | -0.15(-0.49%) |
May 09, 2006 | 30.48 | 31.69 | 30.17 | 31.33 | 24,612,454 | +1.39(+4.63%) |
May 08, 2006 | 28.49 | 30.13 | 28.46 | 29.94 | 14,129,487 | +1.75(+6.19%) |
May 05, 2006 | 28.24 | 28.73 | 28.01 | 28.19 | 12,076,344 | +0.48(+1.75%) |
May 04, 2006 | 29.30 | 29.56 | 27.50 | 27.71 | 23,437,560 | -2.30(-7.66%) |
May 03, 2006 | 29.03 | 30.21 | 28.33 | 30.01 | 25,016,212 | +0.98(+3.39%) |
May 02, 2006 | 27.18 | 29.13 | 26.58 | 29.03 | 27,868,498 | +2.70(+10.26%) |
May 01, 2006 | 25.53 | 26.78 | 25.53 | 26.32 | 11,367,856 | +1.15(+4.57%) |
Apr 28, 2006 | 25.15 | 25.41 | 24.95 | 25.17 | 5,216,222 | +0.10(+0.41%) |
Apr 27, 2006 | 25.59 | 25.59 | 25.00 | 25.07 | 7,314,403 | -0.51(-2.00%) |
Apr 26, 2006 | 25.46 | 26.01 | 25.22 | 25.58 | 6,171,699 | +0.18(+0.71%) |
Apr 25, 2006 | 27.02 | 27.02 | 25.34 | 25.40 | 9,962,139 | -1.07(-4.03%) |
Apr 24, 2006 | 26.49 | 26.81 | 26.32 | 26.47 | 7,518,519 | +0.24(+0.92%) |
Apr 21, 2006 | 26.10 | 26.46 | 26.05 | 26.23 | 5,396,519 | +0.39(+1.50%) |
Apr 20, 2006 | 26.34 | 26.37 | 25.53 | 25.84 | 5,244,659 | -0.28(-1.06%) |
Apr 19, 2006 | 25.55 | 26.39 | 25.55 | 26.12 | 6,904,294 | +0.64(+2.50%) |
Apr 18, 2006 | 25.37 | 25.70 | 25.15 | 25.48 | 6,933,742 | +0.37(+1.49%) |
Apr 17, 2006 | 25.77 | 25.85 | 24.98 | 25.11 | 4,768,292 | -0.42(-1.66%) |
Apr 13, 2006 | 25.90 | 25.99 | 25.42 | 25.53 | 3,812,670 | -0.37(-1.44%) |
Apr 12, 2006 | 25.58 | 25.98 | 25.38 | 25.90 | 8,610,555 | +0.58(+2.30%) |
Apr 11, 2006 | 25.25 | 25.49 | 25.14 | 25.32 | 6,100,244 | +0.24(+0.97%) |
Apr 10, 2006 | 25.30 | 25.51 | 25.01 | 25.08 | 3,851,934 | +0.10(+0.42%) |
Apr 07, 2006 | 25.74 | 25.83 | 24.95 | 24.97 | 4,722,532 | -0.60(-2.36%) |
Apr 06, 2006 | 25.86 | 26.05 | 25.37 | 25.58 | 6,475,275 | -0.19(-0.73%) |
Apr 05, 2006 | 25.05 | 25.81 | 25.00 | 25.76 | 9,676,752 | +0.85(+3.42%) |
Apr 04, 2006 | 24.54 | 25.01 | 24.43 | 24.91 | 7,078,385 | +0.52(+2.13%) |
Apr 03, 2006 | 24.07 | 24.67 | 23.97 | 24.39 | 9,546,834 | +1.08(+4.64%) |
Mar 31, 2006 | 23.41 | 23.48 | 22.72 | 23.31 | 7,384,126 | -0.17(-0.74%) |
Mar 30, 2006 | 23.82 | 23.90 | 23.23 | 23.48 | 5,225,749 | -0.30(-1.28%) |
Mar 29, 2006 | 24.04 | 24.05 | 23.07 | 23.79 | 8,400,232 | -0.13(-0.55%) |
Mar 28, 2006 | 24.37 | 24.37 | 23.72 | 23.92 | 3,989,071 | -0.35(-1.43%) |
Mar 27, 2006 | 24.18 | 24.42 | 24.07 | 24.27 | 3,025,798 | -0.08(-0.34%) |
Mar 24, 2006 | 24.25 | 24.40 | 23.73 | 24.35 | 4,030,356 | +0.31(+1.30%) |
Mar 23, 2006 | 24.42 | 24.42 | 23.82 | 24.04 | 5,228,492 | -0.38(-1.56%) |
Mar 22, 2006 | 24.13 | 24.42 | 24.02 | 24.42 | 3,872,866 | +0.22(+0.92%) |
Mar 21, 2006 | 24.38 | 24.44 | 23.97 | 24.20 | 5,107,235 | -0.05(-0.20%) |
Mar 20, 2006 | 24.52 | 24.59 | 24.15 | 24.25 | 6,291,224 | -0.18(-0.74%) |
Mar 17, 2006 | 24.18 | 24.52 | 24.11 | 24.43 | 8,712,902 | +0.44(+1.82%) |
Mar 16, 2006 | 23.69 | 24.22 | 23.59 | 23.99 | 5,709,045 | +0.40(+1.70%) |
Mar 15, 2006 | 23.90 | 24.11 | 23.30 | 23.59 | 8,464,181 | -0.28(-1.16%) |
Mar 14, 2006 | 23.24 | 23.88 | 23.01 | 23.86 | 7,598,780 | +0.69(+2.99%) |
Mar 13, 2006 | 22.34 | 23.39 | 22.32 | 23.17 | 8,032,130 | +0.85(+3.82%) |
Mar 10, 2006 | 22.31 | 22.40 | 22.08 | 22.32 | 3,280,727 | +0.00(+0.00%) |
Mar 09, 2006 | 21.87 | 22.42 | 21.86 | 22.32 | 4,412,893 | +0.45(+2.06%) |
Mar 08, 2006 | 21.96 | 22.20 | 21.69 | 21.87 | 5,225,749 | -0.11(-0.50%) |
Mar 07, 2006 | 22.23 | 22.24 | 21.66 | 21.98 | 5,935,248 | -0.19(-0.84%) |
Mar 06, 2006 | 22.40 | 22.58 | 21.93 | 22.17 | 4,902,830 | -0.19(-0.84%) |
Mar 03, 2006 | 22.13 | 22.44 | 21.89 | 22.35 | 4,773,778 | +0.23(+1.03%) |
Mar 02, 2006 | 21.34 | 22.29 | 21.30 | 22.13 | 5,843,583 | +0.51(+2.37%) |
Mar 01, 2006 | 21.97 | 22.24 | 21.59 | 21.61 | 4,981,358 | -0.36(-1.64%) |
Feb 28, 2006 | 22.09 | 22.10 | 21.64 | 21.97 | 5,510,848 | -0.12(-0.53%) |
Feb 27, 2006 | 21.67 | 22.22 | 21.67 | 22.09 | 7,576,405 | +0.64(+3.00%) |
Feb 24, 2006 | 21.48 | 21.58 | 21.25 | 21.45 | 4,061,392 | -0.02(-0.10%) |
Feb 23, 2006 | 21.54 | 21.66 | 21.41 | 21.47 | 4,024,582 | -0.02(-0.10%) |
Feb 22, 2006 | 21.68 | 21.70 | 21.48 | 21.49 | 5,562,093 | -0.12(-0.54%) |
Feb 21, 2006 | 20.99 | 21.70 | 20.91 | 21.61 | 9,504,971 | +0.77(+3.69%) |
Feb 17, 2006 | 21.18 | 21.34 | 20.80 | 20.84 | 4,881,177 | -0.34(-1.60%) |
Feb 16, 2006 | 21.25 | 21.25 | 20.98 | 21.18 | 5,223,295 | -0.02(-0.10%) |
Feb 15, 2006 | 21.40 | 21.40 | 20.78 | 21.20 | 6,352,286 | -0.21(-0.97%) |
Feb 14, 2006 | 21.30 | 21.60 | 21.27 | 21.41 | 6,083,355 | +0.10(+0.49%) |
Feb 13, 2006 | 21.39 | 21.43 | 21.13 | 21.30 | 3,920,358 | +0.02(+0.10%) |
Feb 10, 2006 | 21.82 | 21.82 | 21.28 | 21.28 | 6,146,726 | -0.40(-1.85%) |
Feb 09, 2006 | 21.65 | 21.82 | 21.41 | 21.68 | 8,885,261 | +0.47(+2.22%) |
Feb 08, 2006 | 20.92 | 21.25 | 20.55 | 21.21 | 6,935,763 | +0.44(+2.10%) |
Feb 07, 2006 | 20.64 | 20.92 | 20.44 | 20.78 | 6,114,968 | +0.10(+0.50%) |
Feb 06, 2006 | 20.99 | 21.05 | 20.64 | 20.67 | 5,285,656 | -0.11(-0.53%) |
Feb 03, 2006 | 21.02 | 21.23 | 20.78 | 20.78 | 6,811,619 | -0.17(-0.83%) |
Feb 02, 2006 | 20.97 | 21.41 | 20.84 | 20.96 | 8,610,700 | +0.04(+0.20%) |
Feb 01, 2006 | 21.20 | 21.20 | 20.70 | 20.91 | 18,165,474 | -0.91(-4.16%) |
Jan 31, 2006 | 20.64 | 22.32 | 20.64 | 21.82 | 22,737,156 | +1.91(+9.60%) |
Jan 30, 2006 | 20.19 | 20.23 | 19.86 | 19.91 | 5,715,253 | -0.09(-0.45%) |
Jan 27, 2006 | 19.74 | 20.07 | 19.73 | 20.00 | 4,960,138 | +0.30(+1.51%) |
Jan 26, 2006 | 19.54 | 19.77 | 19.51 | 19.70 | 4,008,847 | +0.32(+1.64%) |
Jan 25, 2006 | 19.71 | 19.81 | 19.26 | 19.38 | 6,866,762 | -0.25(-1.27%) |
Jan 24, 2006 | 19.57 | 19.78 | 19.49 | 19.63 | 3,829,560 | +0.28(+1.43%) |
Jan 23, 2006 | 19.24 | 19.50 | 19.22 | 19.36 | 4,613,689 | +0.29(+1.53%) |
Jan 20, 2006 | 19.54 | 19.57 | 19.06 | 19.06 | 5,997,320 | -0.41(-2.10%) |
Jan 19, 2006 | 19.40 | 19.54 | 19.29 | 19.47 | 6,235,070 | +0.09(+0.46%) |
Jan 18, 2006 | 18.29 | 19.47 | 18.29 | 19.38 | 9,468,594 | +0.83(+4.48%) |
Jan 17, 2006 | 18.67 | 18.82 | 18.39 | 18.55 | 4,768,003 | -0.01(-0.04%) |
Jan 13, 2006 | 18.76 | 19.02 | 18.49 | 18.56 | 4,693,372 | -0.20(-1.07%) |
Jan 12, 2006 | 18.67 | 18.88 | 18.41 | 18.76 | 5,412,831 | +0.22(+1.20%) |
Jan 11, 2006 | 18.25 | 18.57 | 18.23 | 18.54 | 5,004,599 | +0.39(+2.14%) |
Jan 10, 2006 | 18.32 | 18.48 | 18.09 | 18.15 | 4,352,265 | -0.12(-0.64%) |
Jan 09, 2006 | 18.09 | 18.63 | 18.09 | 18.27 | 8,647,077 | +0.22(+1.23%) |
Jan 06, 2006 | 17.82 | 18.05 | 17.65 | 18.05 | 4,944,692 | +0.52(+2.96%) |
Jan 05, 2006 | 18.01 | 18.01 | 17.49 | 17.53 | 7,434,794 | -0.43(-2.39%) |
Jan 04, 2006 | 17.06 | 18.01 | 17.04 | 17.96 | 14,320,756 | +1.07(+6.32%) |
Jan 03, 2006 | 17.15 | 17.15 | 16.66 | 16.89 | 6,164,770 | -0.19(-1.14%) |
Dec 30, 2005 | 17.32 | 17.37 | 17.03 | 17.08 | 2,935,721 | -0.35(-2.03%) |
Dec 29, 2005 | 17.53 | 17.64 | 17.38 | 17.44 | 1,840,510 | -0.02(-0.12%) |
Dec 28, 2005 | 17.38 | 17.54 | 17.37 | 17.46 | 1,852,202 | +0.18(+1.04%) |
Dec 27, 2005 | 17.46 | 17.63 | 17.25 | 17.28 | 2,656,108 | -0.18(-1.03%) |
Dec 23, 2005 | 17.21 | 17.70 | 17.20 | 17.46 | 2,660,439 | +0.33(+1.90%) |
Dec 22, 2005 | 17.32 | 17.37 | 16.99 | 17.13 | 2,916,955 | -0.19(-1.08%) |
Dec 21, 2005 | 16.82 | 17.38 | 16.82 | 17.32 | 3,004,145 | +0.51(+3.05%) |
Dec 20, 2005 | 16.98 | 17.17 | 16.74 | 16.81 | 3,461,025 | -0.21(-1.22%) |
Dec 19, 2005 | 17.36 | 17.49 | 17.00 | 17.01 | 3,614,906 | -0.35(-1.99%) |
Dec 16, 2005 | 17.24 | 17.39 | 17.18 | 17.36 | 4,091,850 | +0.19(+1.09%) |
Dec 15, 2005 | 17.01 | 17.19 | 16.91 | 17.17 | 2,249,175 | +0.17(+1.02%) |
Dec 14, 2005 | 17.15 | 17.26 | 16.99 | 17.00 | 2,377,506 | -0.10(-0.61%) |
Dec 13, 2005 | 17.11 | 17.31 | 16.94 | 17.10 | 2,949,435 | -0.04(-0.24%) |
Dec 12, 2005 | 17.28 | 17.29 | 17.01 | 17.15 | 2,821,538 | -0.03(-0.20%) |
Dec 09, 2005 | 17.13 | 17.28 | 17.08 | 17.18 | 4,051,864 | +0.11(+0.65%) |
Dec 08, 2005 | 16.75 | 17.15 | 16.72 | 17.07 | 4,547,431 | +0.35(+2.11%) |
Dec 07, 2005 | 16.63 | 16.74 | 16.48 | 16.72 | 4,192,465 | +0.33(+2.03%) |
Dec 06, 2005 | 16.34 | 16.52 | 16.29 | 16.38 | 3,950,528 | +0.17(+1.03%) |
Dec 05, 2005 | 16.52 | 16.54 | 16.19 | 16.22 | 4,059,515 | -0.34(-2.05%) |
Dec 02, 2005 | 16.65 | 16.67 | 16.56 | 16.56 | 2,651,778 | -0.17(-1.03%) |
Dec 01, 2005 | 16.34 | 16.81 | 16.31 | 16.73 | 7,102,492 | +0.40(+2.46%) |
Nov 30, 2005 | 16.65 | 16.86 | 16.31 | 16.33 | 4,633,321 | -0.46(-2.76%) |
Nov 29, 2005 | 16.81 | 16.97 | 16.76 | 16.79 | 2,366,679 | -0.01(-0.08%) |
Nov 28, 2005 | 16.99 | 17.00 | 16.79 | 16.81 | 2,374,907 | -0.18(-1.06%) |
Nov 25, 2005 | 17.06 | 17.06 | 16.96 | 16.99 | 464,819 | +0.00(+0.00%) |
Nov 23, 2005 | 16.94 | 17.02 | 16.91 | 16.99 | 1,700,198 | +0.08(+0.45%) |
Nov 22, 2005 | 17.04 | 17.07 | 16.87 | 16.91 | 3,839,664 | -0.04(-0.24%) |
Nov 21, 2005 | 16.94 | 17.09 | 16.89 | 16.95 | 3,203,353 | -0.03(-0.16%) |
Nov 18, 2005 | 17.15 | 17.33 | 16.77 | 16.98 | 3,743,814 | -0.17(-0.97%) |
Nov 17, 2005 | 16.76 | 17.20 | 16.74 | 17.15 | 3,971,315 | +0.42(+2.53%) |
Nov 16, 2005 | 16.70 | 16.75 | 16.53 | 16.72 | 2,587,396 | +0.15(+0.88%) |
Nov 15, 2005 | 16.79 | 16.86 | 16.52 | 16.58 | 3,163,656 | -0.15(-0.91%) |
Nov 14, 2005 | 16.93 | 17.06 | 16.67 | 16.73 | 3,149,365 | -0.18(-1.07%) |
Nov 11, 2005 | 16.91 | 16.96 | 16.80 | 16.91 | 2,054,731 | +0.01(+0.04%) |
Nov 10, 2005 | 16.80 | 16.92 | 16.59 | 16.90 | 4,721,955 | +0.28(+1.67%) |
Nov 09, 2005 | 16.61 | 16.81 | 16.56 | 16.63 | 2,521,137 | +0.17(+1.01%) |
Nov 08, 2005 | 16.47 | 16.61 | 16.32 | 16.46 | 2,886,064 | -0.01(-0.08%) |
Nov 07, 2005 | 16.77 | 16.88 | 16.47 | 16.47 | 4,492,288 | -0.30(-1.78%) |
Nov 04, 2005 | 17.04 | 17.09 | 16.69 | 16.77 | 3,355,646 | -0.13(-0.78%) |
Nov 03, 2005 | 17.08 | 17.10 | 16.82 | 16.90 | 2,923,451 | -0.04(-0.25%) |
Nov 02, 2005 | 16.99 | 17.06 | 16.81 | 16.94 | 2,318,032 | -0.02(-0.12%) |
Nov 01, 2005 | 17.04 | 17.09 | 16.70 | 16.97 | 4,932,711 | +0.08(+0.49%) |
Oct 31, 2005 | 16.80 | 16.95 | 16.66 | 16.88 | 6,326,446 | +0.05(+0.29%) |
Oct 28, 2005 | 15.93 | 17.28 | 15.93 | 16.83 | 5,897,283 | +0.73(+4.52%) |
Oct 27, 2005 | 16.38 | 16.53 | 16.10 | 16.11 | 2,644,416 | -0.25(-1.52%) |
Oct 26, 2005 | 16.67 | 16.83 | 16.36 | 16.36 | 3,636,992 | -0.26(-1.54%) |
Oct 25, 2005 | 16.63 | 16.75 | 16.39 | 16.61 | 2,341,850 | -0.10(-0.58%) |
Oct 24, 2005 | 16.48 | 16.71 | 16.45 | 16.71 | 3,066,506 | +0.24(+1.43%) |
Oct 21, 2005 | 17.01 | 17.01 | 16.24 | 16.47 | 4,119,999 | +0.02(+0.13%) |
Oct 20, 2005 | 16.95 | 16.99 | 16.35 | 16.45 | 4,595,212 | -0.54(-3.18%) |
Oct 19, 2005 | 16.92 | 17.03 | 16.72 | 16.99 | 4,554,793 | +0.08(+0.45%) |
Oct 18, 2005 | 17.06 | 17.21 | 16.88 | 16.92 | 5,761,301 | +0.00(+0.00%) |
Oct 17, 2005 | 16.94 | 16.98 | 16.80 | 16.92 | 4,707,375 | +0.02(+0.12%) |
Oct 14, 2005 | 16.63 | 16.94 | 16.52 | 16.90 | 3,530,170 | +0.38(+2.31%) |
Oct 13, 2005 | 16.51 | 16.58 | 16.33 | 16.52 | 4,423,720 | +0.03(+0.17%) |
Oct 12, 2005 | 16.60 | 16.72 | 16.43 | 16.49 | 3,730,822 | -0.15(-0.87%) |
Oct 11, 2005 | 16.65 | 16.74 | 16.51 | 16.63 | 4,647,324 | +0.09(+0.54%) |
Oct 10, 2005 | 16.97 | 16.98 | 16.54 | 16.54 | 3,809,928 | -0.43(-2.53%) |
Oct 07, 2005 | 16.83 | 17.08 | 16.83 | 16.97 | 5,335,747 | +0.15(+0.91%) |
Oct 06, 2005 | 17.07 | 17.11 | 16.76 | 16.82 | 6,593,068 | -0.08(-0.45%) |
Oct 05, 2005 | 17.25 | 17.32 | 16.88 | 16.90 | 3,779,613 | -0.42(-2.44%) |
Oct 04, 2005 | 17.18 | 17.55 | 17.16 | 17.32 | 6,379,424 | +0.17(+1.01%) |
Oct 03, 2005 | 17.08 | 17.20 | 16.83 | 17.15 | 4,551,617 | +0.06(+0.37%) |
Sep 30, 2005 | 16.85 | 17.15 | 16.78 | 17.08 | 4,702,900 | +0.32(+1.90%) |
Sep 29, 2005 | 16.61 | 16.83 | 16.54 | 16.76 | 4,192,032 | +0.21(+1.26%) |
Sep 28, 2005 | 16.36 | 16.63 | 16.38 | 16.56 | 4,826,467 | +0.20(+1.23%) |
Sep 27, 2005 | 16.23 | 16.50 | 16.21 | 16.36 | 6,873,691 | +0.62(+3.96%) |
Sep 26, 2005 | 15.78 | 15.97 | 15.64 | 15.73 | 3,779,613 | -0.05(-0.31%) |
Sep 23, 2005 | 15.86 | 15.99 | 15.51 | 15.78 | 4,845,377 | +0.22(+1.42%) |
Sep 22, 2005 | 15.30 | 15.57 | 15.25 | 15.56 | 3,523,963 | +0.19(+1.26%) |
Sep 21, 2005 | 15.21 | 15.48 | 14.96 | 15.37 | 4,472,511 | -0.15(-0.94%) |
Sep 20, 2005 | 15.76 | 15.82 | 15.47 | 15.51 | 3,234,101 | -0.19(-1.19%) |
Sep 19, 2005 | 16.03 | 16.02 | 15.59 | 15.70 | 5,278,727 | -0.33(-2.07%) |
Sep 16, 2005 | 16.19 | 16.36 | 16.00 | 16.03 | 7,652,624 | -0.01(-0.09%) |
Sep 15, 2005 | 15.91 | 16.15 | 15.88 | 16.04 | 2,325,105 | +0.21(+1.31%) |
Sep 14, 2005 | 15.98 | 16.10 | 15.75 | 15.84 | 3,769,942 | -0.05(-0.31%) |
Sep 13, 2005 | 15.98 | 16.11 | 15.88 | 15.88 | 3,391,735 | -0.33(-2.05%) |
Sep 12, 2005 | 15.76 | 16.28 | 15.76 | 16.22 | 4,711,128 | +0.15(+0.91%) |
Sep 09, 2005 | 16.13 | 16.25 | 16.06 | 16.07 | 3,055,246 | +0.01(+0.09%) |
Sep 08, 2005 | 16.09 | 16.22 | 15.97 | 16.06 | 3,334,138 | -0.01(-0.09%) |
Sep 07, 2005 | 16.46 | 16.52 | 15.95 | 16.07 | 6,369,608 | -0.39(-2.36%) |
Sep 06, 2005 | 16.58 | 16.74 | 16.42 | 16.46 | 4,380,414 | +0.03(+0.21%) |
Sep 02, 2005 | 16.51 | 16.76 | 16.40 | 16.42 | 5,339,355 | +0.16(+0.98%) |
Sep 01, 2005 | 15.65 | 16.42 | 15.63 | 16.27 | 8,197,126 | +0.67(+4.31%) |
Aug 31, 2005 | 15.48 | 15.62 | 15.34 | 15.59 | 5,828,859 | +0.12(+0.76%) |
Aug 30, 2005 | 15.46 | 15.57 | 15.39 | 15.48 | 3,314,794 | -0.07(-0.45%) |
Aug 29, 2005 | 15.58 | 15.64 | 15.44 | 15.55 | 3,218,943 | -0.02(-0.13%) |
Aug 26, 2005 | 15.55 | 15.74 | 15.53 | 15.57 | 4,384,022 | +0.02(+0.13%) |
Aug 25, 2005 | 15.38 | 15.68 | 15.34 | 15.55 | 5,429,865 | +0.25(+1.63%) |
Aug 24, 2005 | 15.52 | 15.54 | 15.22 | 15.30 | 5,144,045 | -0.17(-1.07%) |
Aug 23, 2005 | 15.52 | 15.79 | 15.46 | 15.46 | 9,502,084 | +0.29(+1.92%) |
Aug 22, 2005 | 15.23 | 15.51 | 14.94 | 15.17 | 5,528,459 | +0.62(+4.29%) |
Aug 19, 2005 | 14.50 | 14.58 | 14.34 | 14.55 | 3,073,290 | +0.05(+0.33%) |
Aug 18, 2005 | 14.31 | 14.53 | 14.28 | 14.50 | 2,204,570 | +0.10(+0.72%) |
Aug 17, 2005 | 14.28 | 14.46 | 14.25 | 14.40 | 1,988,905 | +0.08(+0.58%) |
Aug 16, 2005 | 14.56 | 14.62 | 14.31 | 14.31 | 1,512,105 | -0.24(-1.67%) |
Aug 15, 2005 | 14.55 | 14.63 | 14.48 | 14.55 | 2,060,360 | -0.01(-0.10%) |
Aug 12, 2005 | 14.55 | 14.67 | 14.52 | 14.57 | 1,705,539 | -0.06(-0.38%) |
Aug 11, 2005 | 14.62 | 14.71 | 14.51 | 14.62 | 2,764,373 | +0.03(+0.24%) |
Aug 10, 2005 | 14.36 | 14.73 | 14.30 | 14.59 | 5,066,960 | +0.35(+2.43%) |
Aug 09, 2005 | 14.33 | 14.39 | 13.68 | 14.24 | 5,222,718 | -0.08(-0.58%) |
Aug 08, 2005 | 14.40 | 14.48 | 14.27 | 14.33 | 2,834,962 | -0.07(-0.48%) |
Aug 05, 2005 | 14.69 | 14.76 | 14.40 | 14.40 | 4,610,225 | -0.36(-2.44%) |
Aug 04, 2005 | 15.03 | 15.13 | 14.73 | 14.76 | 4,027,469 | -0.32(-2.11%) |
Aug 03, 2005 | 15.12 | 15.24 | 15.03 | 15.07 | 4,083,189 | -0.12(-0.77%) |
Aug 02, 2005 | 15.03 | 15.21 | 15.03 | 15.19 | 5,379,919 | +0.19(+1.25%) |
Aug 01, 2005 | 15.79 | 15.80 | 14.93 | 15.00 | 6,563,186 | -0.89(-5.58%) |
Jul 29, 2005 | 15.92 | 16.56 | 15.76 | 15.89 | 7,087,046 | +0.41(+2.64%) |
Jul 28, 2005 | 15.32 | 15.57 | 14.84 | 15.48 | 4,536,749 | +0.24(+1.59%) |
Jul 27, 2005 | 15.25 | 15.25 | 14.96 | 15.24 | 4,689,331 | +0.10(+0.64%) |
Jul 26, 2005 | 15.34 | 15.34 | 15.08 | 15.14 | 2,752,248 | -0.10(-0.64%) |
Jul 25, 2005 | 15.30 | 15.31 | 15.16 | 15.24 | 3,565,970 | +0.01(+0.05%) |
Jul 22, 2005 | 15.07 | 15.30 | 15.03 | 15.23 | 3,776,149 | +0.30(+2.04%) |
Jul 21, 2005 | 15.17 | 15.17 | 14.91 | 14.93 | 2,011,569 | -0.24(-1.60%) |
Jul 20, 2005 | 15.06 | 15.17 | 14.99 | 15.17 | 3,773,117 | +0.11(+0.74%) |
Jul 19, 2005 | 14.95 | 15.14 | 14.89 | 15.06 | 2,927,349 | +0.20(+1.35%) |
Jul 18, 2005 | 15.06 | 15.07 | 14.85 | 14.86 | 3,250,701 | -0.20(-1.33%) |
Jul 15, 2005 | 14.86 | 15.08 | 14.82 | 15.06 | 3,354,636 | +0.28(+1.87%) |
Jul 14, 2005 | 14.55 | 14.87 | 14.55 | 14.78 | 2,886,930 | +0.17(+1.14%) |
Jul 13, 2005 | 14.48 | 14.63 | 14.41 | 14.62 | 2,617,277 | +0.14(+0.96%) |
Jul 12, 2005 | 14.42 | 14.51 | 14.36 | 14.48 | 3,553,700 | -0.01(-0.10%) |
Jul 11, 2005 | 14.37 | 14.53 | 14.37 | 14.49 | 2,934,855 | +0.02(+0.14%) |
Jul 08, 2005 | 14.41 | 14.54 | 14.37 | 14.47 | 2,125,753 | +0.01(+0.10%) |
Jul 07, 2005 | 14.24 | 14.48 | 14.16 | 14.46 | 6,805,701 | -0.06(-0.43%) |
Jul 06, 2005 | 14.72 | 14.78 | 14.51 | 14.52 | 3,745,834 | -0.19(-1.27%) |
Jul 05, 2005 | 14.78 | 14.78 | 14.48 | 14.71 | 3,709,746 | -0.17(-1.16%) |
Jul 01, 2005 | 14.91 | 14.94 | 14.69 | 14.88 | 2,094,139 | +0.07(+0.47%) |
Jun 30, 2005 | 14.78 | 15.07 | 14.71 | 14.81 | 2,641,962 | +0.33(+2.30%) |
Jun 29, 2005 | 14.73 | 14.80 | 14.42 | 14.48 | 2,344,737 | -0.27(-1.83%) |
Jun 28, 2005 | 14.54 | 14.77 | 14.46 | 14.75 | 2,489,091 | +0.20(+1.38%) |
Jun 27, 2005 | 14.73 | 14.76 | 14.42 | 14.55 | 1,938,093 | -0.18(-1.22%) |
Jun 24, 2005 | 14.70 | 14.89 | 14.64 | 14.73 | 3,576,363 | +0.10(+0.71%) |
Jun 23, 2005 | 15.09 | 15.09 | 14.62 | 14.62 | 2,337,375 | -0.45(-2.99%) |
Jun 22, 2005 | 15.00 | 15.08 | 14.83 | 15.07 | 3,592,386 | +0.16(+1.07%) |
Jun 21, 2005 | 14.81 | 14.95 | 14.72 | 14.91 | 4,645,447 | +0.10(+0.70%) |
Jun 20, 2005 | 14.78 | 14.85 | 14.69 | 14.81 | 3,561,928 | -0.01(-0.09%) |
Jun 17, 2005 | 14.88 | 15.03 | 14.65 | 14.82 | 4,674,462 | +0.22(+1.52%) |
Jun 16, 2005 | 14.69 | 14.79 | 14.55 | 14.60 | 3,478,203 | -0.07(-0.47%) |
Jun 15, 2005 | 14.55 | 14.72 | 14.31 | 14.67 | 5,480,966 | +0.15(+1.05%) |
Jun 14, 2005 | 14.53 | 14.58 | 14.47 | 14.52 | 3,429,411 | -0.02(-0.14%) |
Jun 13, 2005 | 14.17 | 14.55 | 14.11 | 14.54 | 4,105,131 | +0.39(+2.74%) |
Jun 10, 2005 | 14.62 | 14.62 | 14.10 | 14.15 | 3,359,688 | -0.42(-2.90%) |
Jun 09, 2005 | 14.60 | 14.68 | 14.46 | 14.58 | 4,049,699 | +0.03(+0.19%) |
Jun 08, 2005 | 14.51 | 14.62 | 14.34 | 14.55 | 5,348,305 | +0.21(+1.50%) |
Jun 07, 2005 | 14.01 | 14.40 | 13.94 | 14.33 | 3,551,390 | +0.37(+2.68%) |
Jun 06, 2005 | 13.97 | 14.01 | 13.83 | 13.96 | 5,409,511 | -0.05(-0.35%) |
Jun 03, 2005 | 14.11 | 14.13 | 13.99 | 14.01 | 2,762,208 | -0.15(-1.03%) |
Jun 02, 2005 | 13.88 | 14.15 | 13.82 | 14.15 | 5,058,154 | +0.23(+1.64%) |