Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.25 | 21.46 | 20.55 | 20.89 | 12,834,066 | +0.20(+0.96%) |
May 30, 2006 | 21.50 | 21.50 | 20.52 | 20.69 | 11,726,143 | -1.45(-6.54%) |
May 26, 2006 | 22.10 | 22.50 | 21.62 | 22.14 | 21,997,642 | +0.83(+3.87%) |
May 25, 2006 | 20.34 | 21.31 | 20.13 | 21.31 | 13,332,392 | +1.33(+6.65%) |
May 24, 2006 | 20.36 | 20.63 | 19.05 | 19.98 | 23,737,626 | -0.55(-2.70%) |
May 23, 2006 | 21.59 | 21.96 | 20.48 | 20.54 | 18,013,686 | -0.38(-1.81%) |
May 22, 2006 | 20.92 | 21.16 | 20.20 | 20.92 | 22,980,496 | -1.38(-6.21%) |
May 19, 2006 | 23.32 | 23.32 | 21.77 | 22.30 | 12,833,181 | +0.17(+0.77%) |
May 18, 2006 | 22.75 | 23.01 | 22.11 | 22.13 | 11,706,508 | -0.46(-2.03%) |
May 17, 2006 | 23.36 | 23.59 | 22.28 | 22.59 | 15,799,434 | -1.27(-5.31%) |
May 16, 2006 | 24.39 | 24.40 | 23.46 | 23.86 | 7,288,617 | +0.37(+1.56%) |
May 15, 2006 | 23.63 | 24.10 | 23.09 | 23.49 | 15,326,404 | -1.05(-4.26%) |
May 12, 2006 | 24.55 | 25.10 | 24.11 | 24.53 | 10,192,601 | -0.81(-3.21%) |
May 11, 2006 | 26.34 | 26.34 | 25.26 | 25.35 | 8,365,582 | -0.99(-3.78%) |
May 10, 2006 | 26.51 | 26.51 | 26.14 | 26.34 | 5,020,410 | -0.21(-0.81%) |
May 09, 2006 | 26.10 | 26.57 | 26.09 | 26.56 | 4,450,970 | +0.29(+1.10%) |
May 08, 2006 | 26.24 | 26.32 | 25.94 | 26.27 | 3,215,327 | +0.01(+0.04%) |
May 05, 2006 | 26.05 | 26.34 | 25.92 | 26.26 | 4,583,291 | +0.58(+2.25%) |
May 04, 2006 | 25.83 | 25.88 | 25.59 | 25.68 | 3,824,038 | +0.06(+0.22%) |
May 03, 2006 | 25.65 | 25.72 | 25.33 | 25.62 | 5,640,620 | -0.04(-0.15%) |
May 02, 2006 | 25.08 | 27.56 | 24.93 | 25.66 | 6,131,694 | +0.37(+1.45%) |
May 01, 2006 | 25.10 | 25.61 | 25.07 | 25.30 | 4,635,831 | +0.28(+1.13%) |
Apr 28, 2006 | 24.56 | 25.03 | 24.53 | 25.01 | 2,773,078 | +0.57(+2.31%) |
Apr 27, 2006 | 24.32 | 24.78 | 24.09 | 24.45 | 8,373,896 | -0.38(-1.53%) |
Apr 26, 2006 | 24.46 | 24.92 | 24.43 | 24.83 | 5,117,351 | +0.43(+1.76%) |
Apr 25, 2006 | 24.62 | 24.70 | 24.27 | 24.40 | 4,059,668 | -0.21(-0.85%) |
Apr 24, 2006 | 24.80 | 24.83 | 24.48 | 24.61 | 4,075,236 | -0.46(-1.85%) |
Apr 21, 2006 | 24.65 | 25.35 | 24.63 | 25.07 | 4,310,158 | +0.53(+2.14%) |
Apr 20, 2006 | 24.73 | 24.96 | 24.22 | 24.55 | 5,224,729 | -0.19(-0.75%) |
Apr 19, 2006 | 24.53 | 24.79 | 24.34 | 24.73 | 8,141,804 | +0.42(+1.74%) |
Apr 18, 2006 | 23.77 | 24.54 | 23.67 | 24.31 | 9,408,936 | +0.96(+4.12%) |
Apr 17, 2006 | 23.23 | 23.56 | 23.19 | 23.35 | 6,057,926 | +0.37(+1.60%) |
Apr 13, 2006 | 23.06 | 23.12 | 22.73 | 22.98 | 3,165,264 | -0.08(-0.37%) |
Apr 12, 2006 | 23.16 | 23.19 | 22.87 | 23.06 | 4,522,615 | +0.05(+0.22%) |
Apr 11, 2006 | 23.54 | 23.54 | 22.89 | 23.01 | 5,933,035 | -0.15(-0.66%) |
Apr 10, 2006 | 23.32 | 23.44 | 23.02 | 23.17 | 3,260,259 | -0.28(-1.18%) |
Apr 07, 2006 | 23.86 | 23.91 | 23.21 | 23.44 | 5,306,280 | -0.53(-2.19%) |
Apr 06, 2006 | 23.85 | 24.02 | 23.54 | 23.97 | 6,079,862 | +0.25(+1.07%) |
Apr 05, 2006 | 23.68 | 23.83 | 23.37 | 23.71 | 6,538,032 | +0.23(+0.99%) |
Apr 04, 2006 | 23.66 | 23.80 | 23.23 | 23.48 | 4,646,268 | +0.01(+0.02%) |
Apr 03, 2006 | 22.91 | 23.58 | 22.91 | 23.48 | 11,294,685 | +0.89(+3.96%) |
Mar 31, 2006 | 22.72 | 22.79 | 22.35 | 22.58 | 7,804,810 | +0.06(+0.28%) |
Mar 30, 2006 | 22.44 | 23.10 | 22.21 | 22.52 | 7,388,388 | +0.33(+1.50%) |
Mar 29, 2006 | 21.66 | 22.22 | 21.66 | 22.19 | 8,099,878 | +0.79(+3.70%) |
Mar 28, 2006 | 21.48 | 22.21 | 21.40 | 21.40 | 13,256,679 | -1.05(-4.66%) |
Mar 27, 2006 | 22.48 | 22.74 | 22.19 | 22.44 | 7,053,871 | -0.35(-1.54%) |
Mar 24, 2006 | 22.70 | 22.93 | 22.58 | 22.79 | 4,299,368 | +0.21(+0.95%) |
Mar 23, 2006 | 23.06 | 23.12 | 22.36 | 22.58 | 5,849,008 | -0.28(-1.24%) |
Mar 22, 2006 | 22.46 | 22.88 | 22.46 | 22.86 | 2,682,505 | +0.41(+1.84%) |
Mar 21, 2006 | 23.15 | 23.15 | 22.43 | 22.45 | 6,734,567 | -0.81(-3.50%) |
Mar 20, 2006 | 23.43 | 23.59 | 23.02 | 23.26 | 3,255,129 | -0.13(-0.56%) |
Mar 17, 2006 | 23.52 | 23.60 | 23.18 | 23.39 | 5,043,407 | -0.21(-0.89%) |
Mar 16, 2006 | 23.79 | 23.88 | 23.39 | 23.60 | 6,872,372 | -0.02(-0.10%) |
Mar 15, 2006 | 23.26 | 23.66 | 23.15 | 23.62 | 7,622,073 | +0.56(+2.43%) |
Mar 14, 2006 | 22.33 | 23.08 | 22.24 | 23.06 | 6,259,946 | +0.71(+3.16%) |
Mar 13, 2006 | 22.46 | 22.72 | 22.19 | 22.36 | 6,053,150 | +0.03(+0.13%) |
Mar 10, 2006 | 21.79 | 22.50 | 19.33 | 22.33 | 7,260,844 | +0.60(+2.76%) |
Mar 09, 2006 | 22.61 | 22.75 | 21.63 | 21.73 | 7,434,559 | -0.57(-2.56%) |
Mar 08, 2006 | 22.20 | 22.44 | 21.50 | 22.30 | 13,833,902 | -0.33(-1.45%) |
Mar 07, 2006 | 22.91 | 22.94 | 22.19 | 22.63 | 10,857,213 | -0.85(-3.63%) |
Mar 06, 2006 | 24.25 | 24.35 | 23.32 | 23.48 | 5,737,561 | -0.80(-3.31%) |
Mar 03, 2006 | 24.01 | 24.41 | 23.95 | 24.29 | 4,340,585 | -0.10(-0.42%) |
Mar 02, 2006 | 24.29 | 24.41 | 24.06 | 24.39 | 3,776,806 | +0.14(+0.56%) |
Mar 01, 2006 | 23.52 | 24.42 | 23.49 | 24.25 | 4,217,286 | +0.96(+4.10%) |
Feb 28, 2006 | 23.65 | 23.75 | 23.18 | 23.30 | 4,202,250 | -0.35(-1.48%) |
Feb 27, 2006 | 23.97 | 24.00 | 23.60 | 23.65 | 3,861,010 | -0.21(-0.88%) |
Feb 24, 2006 | 23.73 | 23.96 | 23.69 | 23.86 | 2,548,238 | +0.16(+0.67%) |
Feb 23, 2006 | 23.70 | 23.74 | 23.35 | 23.70 | 4,861,378 | +0.14(+0.60%) |
Feb 22, 2006 | 23.50 | 23.81 | 23.40 | 23.56 | 3,221,341 | +0.16(+0.68%) |
Feb 21, 2006 | 24.15 | 24.19 | 23.31 | 23.40 | 5,247,903 | -0.40(-1.69%) |
Feb 17, 2006 | 24.31 | 24.31 | 23.66 | 23.80 | 4,207,557 | -0.06(-0.24%) |
Feb 16, 2006 | 23.28 | 23.88 | 22.87 | 23.86 | 8,179,483 | +1.07(+4.71%) |
Feb 15, 2006 | 22.48 | 22.92 | 22.39 | 22.78 | 7,201,582 | +0.36(+1.61%) |
Feb 14, 2006 | 21.88 | 22.46 | 21.82 | 22.42 | 5,028,725 | +0.50(+2.27%) |
Feb 13, 2006 | 22.26 | 22.44 | 21.78 | 21.92 | 4,726,757 | -0.41(-1.82%) |
Feb 10, 2006 | 22.97 | 22.97 | 22.17 | 22.33 | 5,079,495 | -0.04(-0.18%) |
Feb 09, 2006 | 22.27 | 22.64 | 22.23 | 22.37 | 6,730,676 | +0.04(+0.18%) |
Feb 08, 2006 | 22.56 | 22.56 | 21.85 | 22.33 | 6,273,744 | +0.25(+1.13%) |
Feb 07, 2006 | 22.70 | 22.73 | 21.97 | 22.08 | 4,490,950 | -0.93(-4.05%) |
Feb 06, 2006 | 22.64 | 23.01 | 22.64 | 23.01 | 3,617,773 | +0.62(+2.75%) |
Feb 03, 2006 | 21.91 | 22.70 | 21.71 | 22.40 | 9,940,696 | -0.13(-0.58%) |
Feb 02, 2006 | 23.30 | 23.30 | 22.31 | 22.53 | 7,714,414 | -0.57(-2.47%) |
Feb 01, 2006 | 23.37 | 23.37 | 23.02 | 23.10 | 5,236,935 | -0.27(-1.16%) |
Jan 31, 2006 | 23.06 | 23.46 | 22.83 | 23.37 | 4,348,723 | +0.25(+1.10%) |
Jan 30, 2006 | 22.85 | 23.17 | 22.61 | 23.11 | 3,478,376 | +0.29(+1.26%) |
Jan 27, 2006 | 23.21 | 23.40 | 22.67 | 22.83 | 7,873,624 | -0.18(-0.79%) |
Jan 26, 2006 | 22.40 | 23.13 | 22.37 | 23.01 | 6,015,117 | +0.82(+3.69%) |
Jan 25, 2006 | 22.64 | 22.67 | 21.99 | 22.19 | 4,426,558 | -0.20(-0.88%) |
Jan 24, 2006 | 22.28 | 22.44 | 22.19 | 22.39 | 5,487,248 | +0.62(+2.83%) |
Jan 23, 2006 | 21.57 | 21.77 | 21.29 | 21.77 | 4,669,441 | +0.49(+2.31%) |
Jan 20, 2006 | 21.87 | 21.88 | 21.21 | 21.28 | 5,651,588 | -0.38(-1.77%) |
Jan 19, 2006 | 21.05 | 21.70 | 21.00 | 21.66 | 6,157,875 | +1.00(+4.84%) |
Jan 18, 2006 | 20.47 | 20.73 | 20.42 | 20.66 | 3,496,597 | -0.30(-1.43%) |
Jan 17, 2006 | 21.45 | 21.59 | 20.72 | 20.96 | 5,034,385 | -0.35(-1.64%) |
Jan 13, 2006 | 21.20 | 21.33 | 21.09 | 21.31 | 3,412,570 | +0.09(+0.43%) |
Jan 12, 2006 | 21.54 | 21.76 | 21.09 | 21.22 | 3,670,312 | +0.09(+0.43%) |
Jan 11, 2006 | 21.02 | 21.20 | 20.92 | 21.13 | 2,816,949 | +0.25(+1.19%) |
Jan 10, 2006 | 20.59 | 20.92 | 20.50 | 20.88 | 3,872,862 | -0.26(-1.23%) |
Jan 09, 2006 | 20.93 | 21.17 | 20.79 | 21.14 | 3,926,994 | +0.42(+2.02%) |
Jan 06, 2006 | 20.59 | 20.80 | 20.54 | 20.72 | 4,794,686 | +0.43(+2.12%) |
Jan 05, 2006 | 20.34 | 20.34 | 20.16 | 20.29 | 4,185,090 | +0.08(+0.42%) |
Jan 04, 2006 | 19.90 | 20.29 | 19.84 | 20.21 | 5,587,727 | +0.52(+2.64%) |
Jan 03, 2006 | 19.19 | 19.75 | 19.14 | 19.69 | 2,598,124 | +0.83(+4.38%) |
Dec 30, 2005 | 18.81 | 18.88 | 18.66 | 18.86 | 932,614 | -0.06(-0.33%) |
Dec 29, 2005 | 18.69 | 18.94 | 18.62 | 18.93 | 905,725 | +0.27(+1.45%) |
Dec 28, 2005 | 18.48 | 18.68 | 18.47 | 18.65 | 1,316,840 | +0.03(+0.15%) |
Dec 27, 2005 | 18.70 | 18.74 | 18.49 | 18.63 | 1,675,239 | -0.32(-1.70%) |
Dec 23, 2005 | 18.89 | 19.02 | 18.77 | 18.95 | 1,114,290 | -0.19(-1.00%) |
Dec 22, 2005 | 19.33 | 19.34 | 19.13 | 19.14 | 1,451,461 | -0.19(-0.99%) |
Dec 21, 2005 | 19.12 | 19.45 | 19.02 | 19.33 | 2,917,074 | +0.58(+3.11%) |
Dec 20, 2005 | 18.51 | 18.77 | 18.51 | 18.75 | 1,389,546 | +0.33(+1.78%) |
Dec 19, 2005 | 18.95 | 18.78 | 18.23 | 18.42 | 5,467,966 | -0.53(-2.80%) |
Dec 16, 2005 | 18.94 | 19.20 | 18.86 | 18.95 | 2,221,859 | -0.24(-1.27%) |
Dec 15, 2005 | 19.53 | 19.32 | 19.02 | 19.20 | 2,837,115 | -0.33(-1.68%) |
Dec 14, 2005 | 19.58 | 19.62 | 19.34 | 19.53 | 1,727,601 | -0.10(-0.52%) |
Dec 13, 2005 | 19.37 | 19.66 | 19.28 | 19.63 | 3,447,773 | +0.23(+1.17%) |
Dec 12, 2005 | 19.53 | 19.58 | 19.25 | 19.40 | 1,834,271 | -0.05(-0.23%) |
Dec 09, 2005 | 19.29 | 19.46 | 19.22 | 19.45 | 2,365,501 | +0.07(+0.38%) |
Dec 08, 2005 | 19.75 | 19.76 | 19.29 | 19.37 | 3,683,226 | -0.32(-1.61%) |
Dec 07, 2005 | 20.48 | 20.48 | 19.67 | 19.69 | 3,960,428 | -0.67(-3.30%) |
Dec 06, 2005 | 20.10 | 20.38 | 20.07 | 20.36 | 2,053,450 | +0.35(+1.75%) |
Dec 05, 2005 | 20.01 | 20.03 | 19.84 | 20.01 | 1,565,384 | +0.03(+0.14%) |
Dec 02, 2005 | 19.87 | 20.03 | 19.79 | 19.98 | 2,743,889 | +0.25(+1.29%) |
Dec 01, 2005 | 19.38 | 19.73 | 19.33 | 19.73 | 3,647,492 | +0.62(+3.25%) |
Nov 30, 2005 | 19.02 | 19.25 | 18.98 | 19.11 | 1,395,207 | -0.12(-0.62%) |
Nov 29, 2005 | 19.12 | 19.39 | 19.12 | 19.23 | 1,535,134 | +0.20(+1.04%) |
Nov 28, 2005 | 19.56 | 19.58 | 18.97 | 19.03 | 2,363,555 | -0.22(-1.15%) |
Nov 25, 2005 | 19.15 | 19.28 | 19.08 | 19.25 | 1,515,498 | +0.16(+0.83%) |
Nov 23, 2005 | 19.21 | 19.21 | 18.85 | 19.09 | 2,562,744 | +0.27(+1.41%) |
Nov 22, 2005 | 18.25 | 18.85 | 18.10 | 18.82 | 3,342,341 | +0.12(+0.63%) |
Nov 21, 2005 | 19.14 | 19.22 | 18.60 | 18.71 | 1,076,964 | +0.12(+0.64%) |
Nov 18, 2005 | 18.67 | 18.74 | 18.43 | 18.59 | 2,458,373 | -0.28(-1.50%) |
Nov 17, 2005 | 18.65 | 18.95 | 18.65 | 18.87 | 1,622,523 | +0.43(+2.33%) |
Nov 16, 2005 | 18.17 | 18.48 | 18.13 | 18.44 | 1,191,772 | +0.37(+2.03%) |
Nov 15, 2005 | 18.09 | 18.43 | 18.03 | 18.07 | 1,902,024 | -0.06(-0.31%) |
Nov 14, 2005 | 18.16 | 18.27 | 17.80 | 18.13 | 3,624,849 | -0.40(-2.14%) |
Nov 11, 2005 | 18.41 | 18.63 | 18.36 | 18.52 | 1,655,780 | +0.01(+0.06%) |
Nov 10, 2005 | 18.51 | 18.65 | 17.82 | 18.51 | 3,683,580 | -0.08(-0.46%) |
Nov 09, 2005 | 18.75 | 18.80 | 18.51 | 18.60 | 2,100,505 | -0.10(-0.51%) |
Nov 08, 2005 | 18.42 | 18.71 | 18.29 | 18.69 | 1,875,489 | +0.22(+1.19%) |
Nov 07, 2005 | 18.56 | 18.65 | 18.36 | 18.47 | 2,713,286 | +0.11(+0.62%) |
Nov 04, 2005 | 18.63 | 18.63 | 18.03 | 18.36 | 2,315,969 | -0.18(-0.98%) |
Nov 03, 2005 | 18.55 | 18.80 | 18.47 | 18.54 | 4,773,635 | +0.15(+0.80%) |
Nov 02, 2005 | 18.33 | 18.49 | 18.20 | 18.39 | 2,251,047 | +0.12(+0.68%) |
Nov 01, 2005 | 18.09 | 18.34 | 17.98 | 18.27 | 2,489,154 | +0.42(+2.34%) |
Oct 31, 2005 | 17.26 | 17.92 | 17.26 | 17.85 | 2,701,964 | +0.62(+3.61%) |
Oct 28, 2005 | 16.97 | 17.30 | 16.93 | 17.23 | 2,031,161 | +0.43(+2.56%) |
Oct 27, 2005 | 17.24 | 17.26 | 16.68 | 16.80 | 2,423,524 | -0.50(-2.88%) |
Oct 26, 2005 | 17.05 | 17.47 | 16.99 | 17.30 | 1,590,504 | +0.06(+0.33%) |
Oct 25, 2005 | 17.51 | 17.61 | 17.11 | 17.24 | 2,193,378 | -0.17(-0.97%) |
Oct 24, 2005 | 17.08 | 17.41 | 16.97 | 17.41 | 4,034,902 | +0.54(+3.22%) |
Oct 21, 2005 | 16.68 | 16.93 | 16.40 | 16.87 | 2,670,476 | +0.46(+2.83%) |
Oct 20, 2005 | 17.33 | 17.41 | 16.28 | 16.40 | 4,093,987 | -0.92(-5.32%) |
Oct 19, 2005 | 17.24 | 17.35 | 16.53 | 17.33 | 4,838,734 | +0.24(+1.39%) |
Oct 18, 2005 | 17.80 | 17.81 | 16.98 | 17.09 | 1,709,203 | -0.50(-2.86%) |
Oct 17, 2005 | 17.52 | 17.73 | 17.46 | 17.59 | 2,156,936 | +0.31(+1.80%) |
Oct 14, 2005 | 17.33 | 17.41 | 16.73 | 17.28 | 3,889,137 | +0.01(+0.07%) |
Oct 13, 2005 | 16.96 | 17.30 | 16.71 | 17.27 | 4,948,589 | +0.02(+0.10%) |
Oct 12, 2005 | 17.94 | 17.98 | 17.12 | 17.25 | 4,431,865 | -0.63(-3.54%) |
Oct 11, 2005 | 17.90 | 18.08 | 17.76 | 17.89 | 4,493,780 | +0.22(+1.25%) |
Oct 10, 2005 | 17.76 | 17.95 | 17.30 | 17.67 | 2,762,818 | +0.14(+0.81%) |
Oct 07, 2005 | 17.08 | 17.73 | 17.08 | 17.52 | 5,121,420 | +0.76(+4.55%) |
Oct 06, 2005 | 17.21 | 17.38 | 16.53 | 16.76 | 6,101,444 | -0.88(-5.00%) |
Oct 05, 2005 | 18.20 | 18.23 | 17.24 | 17.64 | 4,220,647 | -0.79(-4.26%) |
Oct 04, 2005 | 18.99 | 19.08 | 18.43 | 18.43 | 3,147,751 | -0.63(-3.32%) |
Oct 03, 2005 | 18.85 | 19.14 | 18.85 | 19.06 | 1,812,159 | +0.23(+1.20%) |
Sep 30, 2005 | 18.89 | 18.93 | 18.71 | 18.84 | 1,646,758 | -0.07(-0.39%) |
Sep 29, 2005 | 18.88 | 18.99 | 18.56 | 18.91 | 2,902,568 | +0.11(+0.57%) |
Sep 28, 2005 | 18.46 | 18.94 | 18.46 | 18.80 | 3,641,655 | +0.49(+2.65%) |
Sep 27, 2005 | 18.38 | 18.51 | 18.16 | 18.32 | 3,711,353 | -0.23(-1.22%) |
Sep 26, 2005 | 18.36 | 18.58 | 18.20 | 18.54 | 2,560,091 | +0.11(+0.61%) |
Sep 23, 2005 | 18.43 | 18.45 | 18.18 | 18.43 | 2,113,950 | +0.26(+1.43%) |
Sep 22, 2005 | 18.29 | 18.29 | 17.89 | 18.17 | 2,471,995 | -0.12(-0.65%) |
Sep 21, 2005 | 17.75 | 18.37 | 17.70 | 18.29 | 2,395,220 | +0.75(+4.29%) |
Sep 20, 2005 | 17.71 | 17.77 | 17.52 | 17.54 | 1,704,604 | -0.03(-0.16%) |
Sep 19, 2005 | 17.39 | 17.65 | 17.36 | 17.56 | 1,538,495 | +0.12(+0.71%) |
Sep 16, 2005 | 17.30 | 17.44 | 17.21 | 17.44 | 1,850,723 | +0.30(+1.75%) |
Sep 15, 2005 | 17.02 | 17.22 | 17.02 | 17.14 | 188,574 | +0.37(+2.23%) |
Sep 14, 2005 | 16.72 | 16.77 | 16.62 | 16.77 | 1,662,325 | +0.16(+0.95%) |
Sep 13, 2005 | 16.91 | 16.93 | 16.59 | 16.61 | 1,497,278 | -0.31(-1.84%) |
Sep 12, 2005 | 16.99 | 17.05 | 16.82 | 16.92 | 2,299,517 | -0.08(-0.47%) |
Sep 09, 2005 | 16.66 | 17.05 | 16.12 | 17.00 | 893,342 | +0.36(+2.17%) |
Sep 08, 2005 | 16.58 | 16.70 | 16.55 | 16.64 | 1,078,910 | +0.06(+0.38%) |
Sep 07, 2005 | 16.56 | 16.68 | 16.51 | 16.57 | 1,660,202 | -0.05(-0.27%) |
Sep 06, 2005 | 16.45 | 16.62 | 16.31 | 16.62 | 2,410,787 | +0.37(+2.26%) |
Sep 02, 2005 | 16.11 | 16.28 | 16.06 | 16.25 | 3,302,715 | +0.31(+1.95%) |
Sep 01, 2005 | 15.87 | 16.11 | 15.55 | 15.94 | 2,210,714 | +0.06(+0.39%) |
Aug 31, 2005 | 15.60 | 15.90 | 15.60 | 15.88 | 2,507,374 | +0.44(+2.82%) |
Aug 30, 2005 | 15.46 | 15.51 | 15.30 | 15.44 | 1,262,709 | +0.12(+0.77%) |
Aug 29, 2005 | 15.06 | 15.39 | 15.03 | 15.33 | 1,244,311 | +0.25(+1.65%) |
Aug 26, 2005 | 15.27 | 15.28 | 14.91 | 15.08 | 2,514,804 | -0.21(-1.37%) |
Aug 25, 2005 | 15.25 | 15.31 | 14.87 | 15.29 | 1,322,678 | +0.53(+3.56%) |
Aug 24, 2005 | 14.75 | 14.97 | 14.72 | 14.76 | 2,650,663 | -0.19(-1.25%) |
Aug 23, 2005 | 15.09 | 15.11 | 14.83 | 14.95 | 1,192,480 | -0.33(-2.15%) |
Aug 22, 2005 | 14.97 | 15.33 | 14.97 | 15.27 | 1,825,603 | +0.67(+4.57%) |
Aug 19, 2005 | 15.13 | 15.21 | 14.19 | 14.61 | 4,227,369 | -0.47(-3.11%) |
Aug 18, 2005 | 15.43 | 15.46 | 15.03 | 15.08 | 1,802,076 | -0.38(-2.49%) |
Aug 17, 2005 | 15.53 | 15.53 | 15.40 | 15.46 | 1,063,343 | +0.11(+0.74%) |
Aug 16, 2005 | 15.92 | 15.92 | 15.30 | 15.35 | 2,662,515 | -0.32(-2.06%) |
Aug 15, 2005 | 15.56 | 15.78 | 15.41 | 15.67 | 789,856 | +0.40(+2.59%) |
Aug 12, 2005 | 14.87 | 15.32 | 14.76 | 15.27 | 1,770,941 | -0.03(-0.18%) |
Aug 11, 2005 | 15.87 | 15.98 | 15.13 | 15.30 | 5,114,344 | -0.55(-3.49%) |
Aug 10, 2005 | 15.95 | 16.12 | 15.78 | 15.86 | 2,374,700 | +0.13(+0.83%) |
Aug 09, 2005 | 15.30 | 15.74 | 15.26 | 15.73 | 1,412,189 | +0.52(+3.42%) |
Aug 08, 2005 | 15.29 | 15.42 | 14.70 | 15.21 | 621,448 | +0.11(+0.71%) |
Aug 05, 2005 | 15.38 | 15.38 | 15.01 | 15.10 | 763,675 | -0.02(-0.15%) |
Aug 04, 2005 | 15.34 | 15.41 | 15.10 | 15.12 | 1,985,521 | -0.14(-0.89%) |
Aug 03, 2005 | 15.43 | 15.50 | 15.21 | 15.26 | 3,092,205 | +0.15(+1.01%) |
Aug 02, 2005 | 14.87 | 15.13 | 14.84 | 15.10 | 2,317,561 | +0.45(+3.05%) |
Aug 01, 2005 | 14.47 | 14.74 | 14.39 | 14.66 | 1,941,826 | +0.32(+2.21%) |
Jul 29, 2005 | 14.53 | 14.58 | 14.31 | 14.34 | 2,786,522 | -0.01(-0.04%) |
Jul 28, 2005 | 14.08 | 14.44 | 14.08 | 14.35 | 3,066,908 | +0.37(+2.63%) |
Jul 27, 2005 | 13.74 | 14.02 | 13.54 | 13.98 | 1,509,661 | +0.29(+2.15%) |
Jul 26, 2005 | 13.28 | 13.71 | 13.28 | 13.69 | 4,049,939 | +0.32(+2.37%) |
Jul 25, 2005 | 13.65 | 13.80 | 13.37 | 13.37 | 3,594,599 | -0.80(-5.63%) |
Jul 22, 2005 | 14.37 | 14.41 | 14.08 | 14.17 | 928,899 | -0.31(-2.11%) |
Jul 21, 2005 | 14.54 | 14.57 | 14.34 | 14.47 | 1,131,626 | +0.06(+0.39%) |
Jul 20, 2005 | 14.05 | 14.46 | 14.00 | 14.41 | 765,444 | +0.19(+1.35%) |
Jul 19, 2005 | 14.02 | 14.24 | 14.02 | 14.22 | 1,621,284 | +0.03(+0.20%) |
Jul 18, 2005 | 14.06 | 14.26 | 14.05 | 14.19 | 446,140 | +0.02(+0.16%) |
Jul 15, 2005 | 14.20 | 14.29 | 14.15 | 14.17 | 865,746 | -0.25(-1.72%) |
Jul 14, 2005 | 14.59 | 14.60 | 14.34 | 14.42 | 1,331,700 | +0.00(+0.00%) |
Jul 13, 2005 | 14.42 | 14.57 | 14.38 | 14.42 | 2,433,961 | +0.07(+0.47%) |
Jul 12, 2005 | 14.16 | 14.39 | 14.16 | 14.35 | 882,375 | +0.19(+1.36%) |
Jul 11, 2005 | 14.02 | 14.19 | 14.02 | 14.16 | 2,798,728 | +0.28(+2.04%) |
Jul 08, 2005 | 13.88 | 13.97 | 13.78 | 13.88 | 1,801,899 | +0.10(+0.70%) |
Jul 07, 2005 | 13.53 | 13.79 | 13.52 | 13.78 | 891,927 | +0.09(+0.66%) |
Jul 06, 2005 | 13.65 | 13.79 | 13.55 | 13.69 | 2,430,954 | -0.10(-0.74%) |
Jul 05, 2005 | 13.83 | 14.04 | 13.72 | 13.79 | 986,745 | -0.28(-2.01%) |
Jul 01, 2005 | 14.11 | 14.15 | 14.05 | 14.08 | 649,044 | +0.05(+0.32%) |
Jun 30, 2005 | 14.04 | 14.12 | 13.94 | 14.03 | 483,643 | +0.02(+0.12%) |
Jun 29, 2005 | 14.11 | 14.12 | 13.93 | 14.01 | 444,548 | +0.07(+0.49%) |
Jun 28, 2005 | 13.80 | 14.02 | 13.80 | 13.95 | 658,420 | +0.07(+0.53%) |
Jun 27, 2005 | 13.40 | 13.93 | 13.40 | 13.87 | 899,003 | +0.34(+2.51%) |
Jun 24, 2005 | 13.58 | 13.65 | 13.46 | 13.53 | 2,646,241 | -0.04(-0.29%) |
Jun 23, 2005 | 13.88 | 13.95 | 13.56 | 13.57 | 3,444,058 | -0.36(-2.60%) |
Jun 22, 2005 | 14.08 | 14.08 | 13.82 | 13.93 | 2,194,616 | -0.08(-0.60%) |
Jun 21, 2005 | 14.14 | 14.22 | 13.91 | 14.02 | 1,985,344 | -0.06(-0.40%) |
Jun 20, 2005 | 14.14 | 14.15 | 13.99 | 14.08 | 1,480,295 | -0.07(-0.48%) |
Jun 17, 2005 | 14.12 | 14.25 | 14.08 | 14.14 | 1,825,957 | +0.20(+1.46%) |
Jun 16, 2005 | 13.79 | 13.95 | 13.70 | 13.94 | 1,405,467 | +0.37(+2.71%) |
Jun 15, 2005 | 13.31 | 13.61 | 13.28 | 13.57 | 2,219,205 | -0.11(-0.83%) |
Jun 14, 2005 | 13.28 | 13.69 | 13.00 | 13.69 | 2,820,664 | +0.44(+3.28%) |
Jun 13, 2005 | 13.34 | 13.37 | 13.21 | 13.25 | 441,364 | +0.08(+0.60%) |
Jun 10, 2005 | 12.89 | 13.21 | 12.89 | 13.17 | 1,006,028 | +0.27(+2.10%) |
Jun 09, 2005 | 12.79 | 12.97 | 12.72 | 12.90 | 1,931,389 | -0.20(-1.55%) |
Jun 08, 2005 | 13.34 | 13.40 | 13.06 | 13.10 | 1,328,692 | -0.07(-0.51%) |
Jun 07, 2005 | 13.23 | 13.43 | 13.15 | 13.17 | 1,727,424 | -0.31(-2.31%) |
Jun 06, 2005 | 13.39 | 13.54 | 13.19 | 13.48 | 1,026,017 | -0.42(-3.05%) |
Jun 03, 2005 | 14.08 | 14.08 | 13.79 | 13.91 | 921,823 | -0.03(-0.20%) |
Jun 02, 2005 | 13.63 | 14.02 | 13.61 | 13.93 | 2,135,885 | +0.36(+2.62%) |