Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 24.94 | 25.20 | 24.74 | 24.97 | 5,258,859 | +0.10(+0.41%) |
Apr 27, 2006 | 25.38 | 25.38 | 24.80 | 24.87 | 7,374,191 | -0.51(-2.00%) |
Apr 26, 2006 | 25.25 | 25.80 | 25.01 | 25.38 | 6,222,146 | +0.18(+0.71%) |
Apr 25, 2006 | 26.80 | 26.80 | 25.14 | 25.20 | 10,043,570 | -1.06(-4.03%) |
Apr 24, 2006 | 26.28 | 26.59 | 26.11 | 26.26 | 7,579,975 | +0.24(+0.92%) |
Apr 21, 2006 | 25.89 | 26.25 | 25.84 | 26.01 | 5,440,630 | +0.38(+1.50%) |
Apr 20, 2006 | 26.13 | 26.15 | 25.32 | 25.63 | 5,287,529 | -0.27(-1.06%) |
Apr 19, 2006 | 25.34 | 26.18 | 25.34 | 25.90 | 6,960,730 | +0.63(+2.50%) |
Apr 18, 2006 | 25.16 | 25.49 | 24.95 | 25.27 | 6,990,418 | +0.37(+1.49%) |
Apr 17, 2006 | 25.56 | 25.64 | 24.78 | 24.90 | 4,807,268 | -0.42(-1.66%) |
Apr 13, 2006 | 25.69 | 25.78 | 25.22 | 25.32 | 3,843,835 | -0.37(-1.44%) |
Apr 12, 2006 | 25.38 | 25.77 | 25.18 | 25.69 | 8,680,938 | +0.58(+2.30%) |
Apr 11, 2006 | 25.05 | 25.28 | 24.94 | 25.11 | 6,150,107 | +0.24(+0.97%) |
Apr 10, 2006 | 25.09 | 25.30 | 24.81 | 24.87 | 3,883,420 | +0.10(+0.42%) |
Apr 07, 2006 | 25.53 | 25.62 | 24.75 | 24.77 | 4,761,134 | -0.60(-2.36%) |
Apr 06, 2006 | 25.65 | 25.84 | 25.16 | 25.37 | 6,528,204 | -0.19(-0.73%) |
Apr 05, 2006 | 24.85 | 25.60 | 24.80 | 25.55 | 9,755,850 | +0.85(+3.42%) |
Apr 04, 2006 | 24.34 | 24.81 | 24.23 | 24.71 | 7,136,243 | +0.52(+2.13%) |
Apr 03, 2006 | 23.88 | 24.47 | 23.77 | 24.19 | 9,624,869 | +1.07(+4.64%) |
Mar 31, 2006 | 23.22 | 23.29 | 22.54 | 23.12 | 7,444,484 | -0.17(-0.74%) |
Mar 30, 2006 | 23.62 | 23.71 | 23.04 | 23.29 | 5,268,464 | -0.30(-1.28%) |
Mar 29, 2006 | 23.84 | 23.85 | 22.88 | 23.60 | 8,468,895 | -0.13(-0.55%) |
Mar 28, 2006 | 24.17 | 24.17 | 23.53 | 23.73 | 4,021,677 | -0.34(-1.43%) |
Mar 27, 2006 | 23.98 | 24.22 | 23.88 | 24.07 | 3,050,531 | -0.08(-0.34%) |
Mar 24, 2006 | 24.05 | 24.20 | 23.53 | 24.15 | 4,063,300 | +0.31(+1.30%) |
Mar 23, 2006 | 24.22 | 24.22 | 23.63 | 23.84 | 5,271,229 | -0.38(-1.56%) |
Mar 22, 2006 | 23.93 | 24.22 | 23.83 | 24.22 | 3,904,522 | +0.22(+0.92%) |
Mar 21, 2006 | 24.19 | 24.24 | 23.77 | 24.00 | 5,148,981 | -0.05(-0.20%) |
Mar 20, 2006 | 24.32 | 24.39 | 23.95 | 24.05 | 6,342,648 | -0.18(-0.74%) |
Mar 17, 2006 | 23.98 | 24.32 | 23.91 | 24.23 | 8,784,121 | +0.43(+1.82%) |
Mar 16, 2006 | 23.50 | 24.02 | 23.40 | 23.80 | 5,755,711 | +0.40(+1.70%) |
Mar 15, 2006 | 23.71 | 23.91 | 23.11 | 23.40 | 8,533,367 | -0.27(-1.16%) |
Mar 14, 2006 | 23.05 | 23.69 | 22.83 | 23.67 | 7,660,892 | +0.69(+2.99%) |
Mar 13, 2006 | 22.16 | 23.20 | 22.14 | 22.98 | 8,097,784 | +0.85(+3.82%) |
Mar 10, 2006 | 22.13 | 22.21 | 21.90 | 22.14 | 3,307,543 | +0.00(+0.00%) |
Mar 09, 2006 | 21.69 | 22.24 | 21.68 | 22.14 | 4,448,964 | +0.45(+2.06%) |
Mar 08, 2006 | 21.78 | 22.02 | 21.51 | 21.69 | 5,268,464 | -0.11(-0.50%) |
Mar 07, 2006 | 22.05 | 22.06 | 21.48 | 21.80 | 5,983,762 | -0.19(-0.84%) |
Mar 06, 2006 | 22.22 | 22.40 | 21.75 | 21.99 | 4,942,905 | -0.19(-0.84%) |
Mar 03, 2006 | 21.95 | 22.26 | 21.71 | 22.17 | 4,812,798 | +0.23(+1.03%) |
Mar 02, 2006 | 21.16 | 22.11 | 21.13 | 21.95 | 5,891,348 | +0.51(+2.37%) |
Mar 01, 2006 | 21.80 | 22.06 | 21.41 | 21.44 | 5,022,076 | -0.36(-1.64%) |
Feb 28, 2006 | 21.91 | 21.92 | 21.47 | 21.80 | 5,555,893 | -0.12(-0.53%) |
Feb 27, 2006 | 21.49 | 22.04 | 21.49 | 21.91 | 7,638,334 | +0.64(+3.00%) |
Feb 24, 2006 | 21.30 | 21.40 | 21.08 | 21.27 | 4,094,589 | -0.02(-0.10%) |
Feb 23, 2006 | 21.37 | 21.49 | 21.24 | 21.29 | 4,057,478 | -0.02(-0.10%) |
Feb 22, 2006 | 21.50 | 21.53 | 21.31 | 21.31 | 5,607,558 | -0.12(-0.54%) |
Feb 21, 2006 | 20.82 | 21.52 | 20.74 | 21.43 | 9,582,664 | +0.76(+3.69%) |
Feb 17, 2006 | 21.01 | 21.16 | 20.63 | 20.67 | 4,921,075 | -0.34(-1.60%) |
Feb 16, 2006 | 21.07 | 21.07 | 20.81 | 21.01 | 5,265,990 | -0.02(-0.10%) |
Feb 15, 2006 | 21.23 | 21.23 | 20.61 | 21.03 | 6,404,209 | -0.21(-0.97%) |
Feb 14, 2006 | 21.13 | 21.42 | 21.09 | 21.23 | 6,133,080 | +0.10(+0.49%) |
Feb 13, 2006 | 21.22 | 21.25 | 20.96 | 21.13 | 3,952,403 | +0.02(+0.10%) |
Feb 10, 2006 | 21.64 | 21.64 | 21.11 | 21.11 | 6,196,969 | -0.40(-1.85%) |
Feb 09, 2006 | 21.47 | 21.64 | 21.23 | 21.51 | 8,957,888 | +0.47(+2.22%) |
Feb 08, 2006 | 20.75 | 21.08 | 20.38 | 21.04 | 6,992,456 | +0.43(+2.10%) |
Feb 07, 2006 | 20.48 | 20.75 | 20.27 | 20.61 | 6,164,952 | +0.10(+0.50%) |
Feb 06, 2006 | 20.82 | 20.88 | 20.47 | 20.50 | 5,328,861 | -0.11(-0.53%) |
Feb 03, 2006 | 20.85 | 21.06 | 20.61 | 20.61 | 6,867,297 | -0.17(-0.83%) |
Feb 02, 2006 | 20.80 | 21.23 | 20.68 | 20.79 | 8,681,083 | +0.04(+0.20%) |
Feb 01, 2006 | 21.03 | 21.03 | 20.53 | 20.74 | 18,313,956 | -0.90(-4.16%) |
Jan 31, 2006 | 20.48 | 22.14 | 20.48 | 21.64 | 22,923,008 | +1.90(+9.60%) |
Jan 30, 2006 | 20.03 | 20.06 | 19.70 | 19.75 | 5,761,969 | -0.09(-0.45%) |
Jan 27, 2006 | 19.58 | 19.91 | 19.57 | 19.84 | 5,000,682 | +0.30(+1.51%) |
Jan 26, 2006 | 19.38 | 19.61 | 19.35 | 19.54 | 4,041,615 | +0.32(+1.64%) |
Jan 25, 2006 | 19.55 | 19.65 | 19.10 | 19.23 | 6,922,891 | -0.25(-1.27%) |
Jan 24, 2006 | 19.41 | 19.62 | 19.33 | 19.47 | 3,860,862 | +0.27(+1.43%) |
Jan 23, 2006 | 19.08 | 19.34 | 19.07 | 19.20 | 4,651,401 | +0.29(+1.53%) |
Jan 20, 2006 | 19.38 | 19.41 | 18.90 | 18.91 | 6,046,342 | -0.41(-2.10%) |
Jan 19, 2006 | 19.24 | 19.38 | 19.14 | 19.32 | 6,286,036 | +0.09(+0.46%) |
Jan 18, 2006 | 18.14 | 19.31 | 18.14 | 19.23 | 9,545,990 | +0.82(+4.48%) |
Jan 17, 2006 | 18.52 | 18.67 | 18.24 | 18.40 | 4,806,977 | -0.01(-0.04%) |
Jan 13, 2006 | 18.61 | 18.86 | 18.34 | 18.41 | 4,731,736 | -0.20(-1.07%) |
Jan 12, 2006 | 18.52 | 18.72 | 18.26 | 18.61 | 5,457,076 | +0.22(+1.20%) |
Jan 11, 2006 | 18.11 | 18.41 | 18.08 | 18.39 | 5,045,507 | +0.38(+2.14%) |
Jan 10, 2006 | 18.17 | 18.33 | 17.94 | 18.00 | 4,387,840 | -0.12(-0.64%) |
Jan 09, 2006 | 17.94 | 18.48 | 17.94 | 18.12 | 8,717,758 | +0.22(+1.23%) |
Jan 06, 2006 | 17.67 | 17.90 | 17.51 | 17.90 | 4,985,110 | +0.52(+2.96%) |
Jan 05, 2006 | 17.87 | 17.87 | 17.35 | 17.38 | 7,495,566 | -0.43(-2.39%) |
Jan 04, 2006 | 16.92 | 17.87 | 16.90 | 17.81 | 14,437,813 | +1.06(+6.32%) |
Jan 03, 2006 | 17.01 | 17.01 | 16.53 | 16.75 | 6,215,161 | -0.19(-1.14%) |
Dec 30, 2005 | 17.18 | 17.23 | 16.89 | 16.94 | 2,959,718 | -0.35(-2.03%) |
Dec 29, 2005 | 17.38 | 17.50 | 17.24 | 17.30 | 1,855,554 | -0.02(-0.12%) |
Dec 28, 2005 | 17.24 | 17.40 | 17.23 | 17.32 | 1,867,342 | +0.18(+1.04%) |
Dec 27, 2005 | 17.32 | 17.49 | 17.11 | 17.14 | 2,677,819 | -0.18(-1.03%) |
Dec 23, 2005 | 17.08 | 17.56 | 17.06 | 17.32 | 2,682,185 | +0.32(+1.90%) |
Dec 22, 2005 | 17.18 | 17.23 | 16.85 | 16.99 | 2,940,798 | -0.19(-1.08%) |
Dec 21, 2005 | 16.68 | 17.24 | 16.68 | 17.18 | 3,028,701 | +0.51(+3.05%) |
Dec 20, 2005 | 16.84 | 17.03 | 16.61 | 16.67 | 3,489,315 | -0.21(-1.22%) |
Dec 19, 2005 | 17.22 | 17.35 | 16.86 | 16.88 | 3,644,454 | -0.34(-2.00%) |
Dec 16, 2005 | 17.10 | 17.25 | 17.04 | 17.22 | 4,125,297 | +0.19(+1.09%) |
Dec 15, 2005 | 16.87 | 17.05 | 16.77 | 17.03 | 2,267,560 | +0.17(+1.02%) |
Dec 14, 2005 | 17.01 | 17.12 | 16.85 | 16.86 | 2,396,939 | -0.10(-0.61%) |
Dec 13, 2005 | 16.97 | 17.17 | 16.81 | 16.97 | 2,973,544 | -0.04(-0.24%) |
Dec 12, 2005 | 17.14 | 17.15 | 16.87 | 17.01 | 2,844,601 | -0.03(-0.20%) |
Dec 09, 2005 | 16.99 | 17.14 | 16.94 | 17.04 | 4,084,984 | +0.11(+0.65%) |
Dec 08, 2005 | 16.61 | 17.01 | 16.58 | 16.93 | 4,584,601 | +0.35(+2.11%) |
Dec 07, 2005 | 16.49 | 16.60 | 16.35 | 16.58 | 4,226,734 | +0.33(+2.03%) |
Dec 06, 2005 | 16.21 | 16.39 | 16.16 | 16.25 | 3,982,820 | +0.16(+1.03%) |
Dec 05, 2005 | 16.39 | 16.40 | 16.06 | 16.09 | 4,092,697 | -0.34(-2.05%) |
Dec 02, 2005 | 16.51 | 16.54 | 16.42 | 16.42 | 2,673,453 | -0.17(-1.04%) |
Dec 01, 2005 | 16.21 | 16.67 | 16.18 | 16.59 | 7,160,547 | +0.40(+2.46%) |
Nov 30, 2005 | 16.51 | 16.72 | 16.18 | 16.20 | 4,671,194 | -0.46(-2.76%) |
Nov 29, 2005 | 16.68 | 16.83 | 16.63 | 16.66 | 2,386,024 | -0.01(-0.08%) |
Nov 28, 2005 | 16.85 | 16.86 | 16.65 | 16.67 | 2,394,320 | -0.18(-1.06%) |
Nov 25, 2005 | 16.92 | 16.92 | 16.82 | 16.85 | 468,618 | +0.00(+0.00%) |
Nov 23, 2005 | 16.80 | 16.88 | 16.77 | 16.85 | 1,714,095 | +0.08(+0.45%) |
Nov 22, 2005 | 16.90 | 16.93 | 16.73 | 16.77 | 3,871,050 | -0.04(-0.25%) |
Nov 21, 2005 | 16.80 | 16.95 | 16.75 | 16.81 | 3,229,537 | -0.03(-0.16%) |
Nov 18, 2005 | 17.01 | 17.18 | 16.64 | 16.84 | 3,774,415 | -0.16(-0.97%) |
Nov 17, 2005 | 16.62 | 17.06 | 16.61 | 17.01 | 4,003,776 | +0.42(+2.53%) |
Nov 16, 2005 | 16.56 | 16.61 | 16.39 | 16.59 | 2,608,545 | +0.14(+0.88%) |
Nov 15, 2005 | 16.65 | 16.72 | 16.38 | 16.44 | 3,189,516 | -0.15(-0.91%) |
Nov 14, 2005 | 16.79 | 16.92 | 16.53 | 16.59 | 3,175,108 | -0.18(-1.07%) |
Nov 11, 2005 | 16.77 | 16.82 | 16.66 | 16.77 | 2,071,526 | +0.01(+0.04%) |
Nov 10, 2005 | 16.66 | 16.78 | 16.46 | 16.77 | 4,760,552 | +0.27(+1.67%) |
Nov 09, 2005 | 16.48 | 16.68 | 16.42 | 16.49 | 2,541,745 | +0.16(+1.01%) |
Nov 08, 2005 | 16.33 | 16.47 | 16.19 | 16.33 | 2,909,654 | -0.01(-0.08%) |
Nov 07, 2005 | 16.64 | 16.75 | 16.34 | 16.34 | 4,529,008 | -0.30(-1.78%) |
Nov 04, 2005 | 16.90 | 16.95 | 16.55 | 16.64 | 3,383,075 | -0.13(-0.78%) |
Nov 03, 2005 | 16.94 | 16.96 | 16.68 | 16.77 | 2,947,347 | -0.04(-0.25%) |
Nov 02, 2005 | 16.86 | 16.92 | 16.67 | 16.81 | 2,336,979 | -0.02(-0.12%) |
Nov 01, 2005 | 16.90 | 16.95 | 16.57 | 16.83 | 4,973,031 | +0.08(+0.49%) |
Oct 31, 2005 | 16.66 | 16.81 | 16.53 | 16.75 | 6,378,158 | +0.05(+0.29%) |
Oct 28, 2005 | 15.80 | 17.14 | 15.80 | 16.70 | 5,945,487 | +0.72(+4.52%) |
Oct 27, 2005 | 16.25 | 16.39 | 15.97 | 15.98 | 2,666,031 | -0.25(-1.52%) |
Oct 26, 2005 | 16.53 | 16.69 | 16.22 | 16.22 | 3,666,720 | -0.25(-1.54%) |
Oct 25, 2005 | 16.49 | 16.61 | 16.26 | 16.48 | 2,360,992 | -0.10(-0.58%) |
Oct 24, 2005 | 16.35 | 16.57 | 16.32 | 16.57 | 3,091,571 | +0.23(+1.43%) |
Oct 21, 2005 | 16.88 | 16.88 | 16.11 | 16.34 | 4,153,676 | +0.02(+0.13%) |
Oct 20, 2005 | 16.81 | 16.85 | 16.22 | 16.32 | 4,632,773 | -0.54(-3.18%) |
Oct 19, 2005 | 16.78 | 16.90 | 16.59 | 16.86 | 4,592,024 | +0.08(+0.45%) |
Oct 18, 2005 | 16.92 | 17.08 | 16.75 | 16.78 | 5,808,394 | +0.00(+0.00%) |
Oct 17, 2005 | 16.80 | 16.84 | 16.66 | 16.78 | 4,745,853 | +0.02(+0.12%) |
Oct 14, 2005 | 16.49 | 16.80 | 16.38 | 16.76 | 3,559,026 | +0.38(+2.31%) |
Oct 13, 2005 | 16.37 | 16.44 | 16.20 | 16.38 | 4,459,879 | +0.03(+0.17%) |
Oct 12, 2005 | 16.46 | 16.58 | 16.30 | 16.35 | 3,761,317 | -0.14(-0.87%) |
Oct 11, 2005 | 16.51 | 16.60 | 16.37 | 16.50 | 4,685,311 | +0.09(+0.54%) |
Oct 10, 2005 | 16.83 | 16.84 | 16.40 | 16.41 | 3,841,070 | -0.43(-2.53%) |
Oct 07, 2005 | 16.70 | 16.94 | 16.70 | 16.83 | 5,379,361 | +0.15(+0.91%) |
Oct 06, 2005 | 16.93 | 16.97 | 16.62 | 16.68 | 6,646,959 | -0.08(-0.45%) |
Oct 05, 2005 | 17.11 | 17.18 | 16.74 | 16.76 | 3,810,508 | -0.42(-2.44%) |
Oct 04, 2005 | 17.04 | 17.41 | 17.02 | 17.18 | 6,431,569 | +0.17(+1.01%) |
Oct 03, 2005 | 16.94 | 17.06 | 16.70 | 17.01 | 4,588,822 | +0.06(+0.37%) |
Sep 30, 2005 | 16.72 | 17.01 | 16.64 | 16.94 | 4,741,341 | +0.32(+1.90%) |
Sep 29, 2005 | 16.48 | 16.70 | 16.41 | 16.63 | 4,226,298 | +0.21(+1.26%) |
Sep 28, 2005 | 16.23 | 16.49 | 16.25 | 16.42 | 4,865,918 | +0.20(+1.23%) |
Sep 27, 2005 | 16.10 | 16.37 | 16.08 | 16.22 | 6,929,876 | +0.62(+3.96%) |
Sep 26, 2005 | 15.65 | 15.84 | 15.52 | 15.60 | 3,810,508 | -0.05(-0.31%) |
Sep 23, 2005 | 15.73 | 15.86 | 15.38 | 15.65 | 4,884,983 | +0.22(+1.42%) |
Sep 22, 2005 | 15.17 | 15.44 | 15.13 | 15.43 | 3,552,768 | +0.19(+1.26%) |
Sep 21, 2005 | 15.09 | 15.35 | 14.84 | 15.24 | 4,509,069 | -0.14(-0.94%) |
Sep 20, 2005 | 15.63 | 15.69 | 15.34 | 15.38 | 3,260,536 | -0.19(-1.19%) |
Sep 19, 2005 | 15.90 | 15.89 | 15.47 | 15.57 | 5,321,875 | -0.33(-2.07%) |
Sep 16, 2005 | 16.06 | 16.22 | 15.87 | 15.90 | 7,715,176 | -0.01(-0.09%) |
Sep 15, 2005 | 15.78 | 16.02 | 15.75 | 15.91 | 2,344,110 | +0.21(+1.31%) |
Sep 14, 2005 | 15.85 | 15.97 | 15.62 | 15.71 | 3,800,757 | -0.05(-0.31%) |
Sep 13, 2005 | 15.85 | 15.98 | 15.76 | 15.76 | 3,419,459 | -0.33(-2.05%) |
Sep 12, 2005 | 15.63 | 16.15 | 15.63 | 16.09 | 4,749,637 | +0.14(+0.91%) |
Sep 09, 2005 | 16.00 | 16.12 | 15.93 | 15.94 | 3,080,220 | +0.01(+0.09%) |
Sep 08, 2005 | 15.96 | 16.09 | 15.84 | 15.93 | 3,361,391 | -0.01(-0.09%) |
Sep 07, 2005 | 16.33 | 16.39 | 15.82 | 15.94 | 6,421,673 | -0.38(-2.36%) |
Sep 06, 2005 | 16.44 | 16.61 | 16.28 | 16.33 | 4,416,219 | +0.03(+0.21%) |
Sep 02, 2005 | 16.37 | 16.63 | 16.26 | 16.29 | 5,382,999 | +0.16(+0.98%) |
Sep 01, 2005 | 15.52 | 16.29 | 15.50 | 16.13 | 8,264,129 | +0.67(+4.31%) |
Aug 31, 2005 | 15.35 | 15.49 | 15.22 | 15.47 | 5,876,504 | +0.12(+0.76%) |
Aug 30, 2005 | 15.34 | 15.45 | 15.26 | 15.35 | 3,341,889 | -0.07(-0.45%) |
Aug 29, 2005 | 15.45 | 15.51 | 15.32 | 15.42 | 3,245,255 | -0.02(-0.13%) |
Aug 26, 2005 | 15.43 | 15.61 | 15.41 | 15.44 | 4,419,857 | +0.02(+0.13%) |
Aug 25, 2005 | 15.25 | 15.55 | 15.22 | 15.42 | 5,474,249 | +0.25(+1.63%) |
Aug 24, 2005 | 15.39 | 15.41 | 15.10 | 15.17 | 5,186,092 | -0.17(-1.08%) |
Aug 23, 2005 | 15.39 | 15.66 | 15.33 | 15.34 | 9,579,754 | +0.29(+1.92%) |
Aug 22, 2005 | 15.11 | 15.38 | 14.82 | 15.05 | 5,573,648 | +0.62(+4.29%) |
Aug 19, 2005 | 14.38 | 14.46 | 14.22 | 14.43 | 3,098,411 | +0.05(+0.33%) |
Aug 18, 2005 | 14.19 | 14.42 | 14.16 | 14.38 | 2,222,590 | +0.10(+0.72%) |
Aug 17, 2005 | 14.17 | 14.35 | 14.13 | 14.28 | 2,005,162 | +0.08(+0.58%) |
Aug 16, 2005 | 14.44 | 14.51 | 14.19 | 14.20 | 1,524,465 | -0.24(-1.67%) |
Aug 15, 2005 | 14.43 | 14.51 | 14.36 | 14.44 | 2,077,202 | -0.01(-0.10%) |
Aug 12, 2005 | 14.44 | 14.55 | 14.40 | 14.45 | 1,719,480 | -0.05(-0.38%) |
Aug 11, 2005 | 14.50 | 14.59 | 14.40 | 14.51 | 2,786,969 | +0.03(+0.24%) |
Aug 10, 2005 | 14.24 | 14.62 | 14.18 | 14.47 | 5,108,377 | +0.34(+2.43%) |
Aug 09, 2005 | 14.21 | 14.27 | 13.57 | 14.13 | 5,265,408 | -0.08(-0.58%) |
Aug 08, 2005 | 14.29 | 14.36 | 14.15 | 14.21 | 2,858,135 | -0.07(-0.48%) |
Aug 05, 2005 | 14.57 | 14.64 | 14.28 | 14.28 | 4,647,909 | -0.36(-2.44%) |
Aug 04, 2005 | 14.91 | 15.01 | 14.61 | 14.64 | 4,060,389 | -0.32(-2.11%) |
Aug 03, 2005 | 15.00 | 15.12 | 14.90 | 14.95 | 4,116,565 | -0.12(-0.78%) |
Aug 02, 2005 | 14.91 | 15.08 | 14.91 | 15.07 | 5,423,894 | +0.19(+1.25%) |
Aug 01, 2005 | 15.67 | 15.67 | 14.81 | 14.88 | 6,616,834 | -0.88(-5.58%) |
Jul 29, 2005 | 15.79 | 16.42 | 15.63 | 15.76 | 7,144,975 | +0.41(+2.64%) |
Jul 28, 2005 | 15.20 | 15.44 | 14.72 | 15.36 | 4,573,832 | +0.24(+1.59%) |
Jul 27, 2005 | 15.12 | 15.13 | 14.84 | 15.12 | 4,727,661 | +0.10(+0.64%) |
Jul 26, 2005 | 15.22 | 15.22 | 14.96 | 15.02 | 2,774,745 | -0.10(-0.64%) |
Jul 25, 2005 | 15.17 | 15.19 | 15.03 | 15.12 | 3,595,118 | +0.01(+0.05%) |
Jul 22, 2005 | 14.95 | 15.18 | 14.90 | 15.11 | 3,807,015 | +0.30(+2.04%) |
Jul 21, 2005 | 15.05 | 15.05 | 14.79 | 14.81 | 2,028,011 | -0.24(-1.60%) |
Jul 20, 2005 | 14.94 | 15.05 | 14.87 | 15.05 | 3,803,959 | +0.11(+0.74%) |
Jul 19, 2005 | 14.83 | 15.01 | 14.77 | 14.94 | 2,951,277 | +0.20(+1.35%) |
Jul 18, 2005 | 14.94 | 14.95 | 14.73 | 14.74 | 3,277,272 | -0.20(-1.33%) |
Jul 15, 2005 | 14.74 | 14.96 | 14.70 | 14.94 | 3,382,057 | +0.27(+1.87%) |
Jul 14, 2005 | 14.43 | 14.75 | 14.43 | 14.66 | 2,910,527 | +0.16(+1.14%) |
Jul 13, 2005 | 14.36 | 14.51 | 14.29 | 14.50 | 2,638,671 | +0.14(+0.96%) |
Jul 12, 2005 | 14.31 | 14.39 | 14.24 | 14.36 | 3,582,747 | -0.01(-0.10%) |
Jul 11, 2005 | 14.26 | 14.41 | 14.26 | 14.37 | 2,958,845 | +0.02(+0.14%) |
Jul 08, 2005 | 14.29 | 14.42 | 14.26 | 14.35 | 2,143,128 | +0.01(+0.10%) |
Jul 07, 2005 | 14.12 | 14.36 | 14.04 | 14.34 | 6,861,330 | -0.06(-0.43%) |
Jul 06, 2005 | 14.60 | 14.66 | 14.40 | 14.40 | 3,776,453 | -0.19(-1.27%) |
Jul 05, 2005 | 14.66 | 14.66 | 14.36 | 14.59 | 3,740,069 | -0.17(-1.16%) |
Jul 01, 2005 | 14.79 | 14.81 | 14.57 | 14.76 | 2,111,257 | +0.07(+0.47%) |
Jun 30, 2005 | 14.66 | 14.95 | 14.59 | 14.69 | 2,663,557 | +0.33(+2.30%) |
Jun 29, 2005 | 14.62 | 14.68 | 14.31 | 14.36 | 2,363,903 | -0.27(-1.83%) |
Jun 28, 2005 | 14.42 | 14.65 | 14.35 | 14.63 | 2,509,437 | +0.20(+1.38%) |
Jun 27, 2005 | 14.61 | 14.64 | 14.31 | 14.43 | 1,953,935 | -0.18(-1.22%) |
Jun 24, 2005 | 14.58 | 14.77 | 14.52 | 14.61 | 3,605,596 | +0.10(+0.71%) |
Jun 23, 2005 | 14.97 | 14.97 | 14.50 | 14.51 | 2,356,481 | -0.45(-2.99%) |
Jun 22, 2005 | 14.88 | 14.96 | 14.71 | 14.95 | 3,621,751 | +0.16(+1.07%) |
Jun 21, 2005 | 14.69 | 14.83 | 14.60 | 14.79 | 4,683,419 | +0.10(+0.70%) |
Jun 20, 2005 | 14.66 | 14.73 | 14.57 | 14.69 | 3,591,043 | -0.01(-0.09%) |
Jun 17, 2005 | 14.76 | 14.91 | 14.53 | 14.70 | 4,712,671 | +0.22(+1.52%) |
Jun 16, 2005 | 14.57 | 14.67 | 14.43 | 14.48 | 3,506,633 | -0.07(-0.47%) |
Jun 15, 2005 | 14.43 | 14.60 | 14.20 | 14.55 | 5,525,768 | +0.15(+1.05%) |
Jun 14, 2005 | 14.42 | 14.46 | 14.35 | 14.40 | 3,457,443 | -0.02(-0.14%) |
Jun 13, 2005 | 14.06 | 14.43 | 14.00 | 14.42 | 4,138,686 | +0.38(+2.74%) |
Jun 10, 2005 | 14.51 | 14.51 | 13.98 | 14.04 | 3,387,150 | -0.42(-2.90%) |
Jun 09, 2005 | 14.48 | 14.56 | 14.34 | 14.46 | 4,082,801 | +0.03(+0.19%) |
Jun 08, 2005 | 14.39 | 14.51 | 14.22 | 14.43 | 5,392,022 | +0.21(+1.50%) |
Jun 07, 2005 | 13.90 | 14.28 | 13.83 | 14.22 | 3,580,419 | +0.37(+2.68%) |
Jun 06, 2005 | 13.86 | 13.90 | 13.71 | 13.85 | 5,453,728 | -0.05(-0.35%) |
Jun 03, 2005 | 14.00 | 14.02 | 13.88 | 13.89 | 2,784,786 | -0.14(-1.03%) |
Jun 02, 2005 | 13.76 | 14.04 | 13.71 | 14.04 | 5,099,500 | +0.23(+1.64%) |
Jun 01, 2005 | 13.67 | 13.81 | 13.64 | 13.81 | 3,154,151 | +0.17(+1.26%) |
May 31, 2005 | 13.72 | 13.74 | 13.61 | 13.64 | 4,124,715 | -0.11(-0.80%) |
May 27, 2005 | 13.79 | 13.82 | 13.74 | 13.75 | 1,949,423 | -0.03(-0.20%) |
May 26, 2005 | 13.80 | 13.81 | 13.74 | 13.78 | 4,425,242 | +0.07(+0.50%) |
May 25, 2005 | 13.76 | 13.80 | 13.71 | 13.71 | 3,204,069 | -0.10(-0.70%) |
May 24, 2005 | 13.77 | 13.81 | 13.70 | 13.80 | 3,778,199 | +0.06(+0.45%) |
May 23, 2005 | 13.69 | 13.79 | 13.61 | 13.74 | 3,970,740 | +0.10(+0.76%) |
May 20, 2005 | 13.65 | 13.73 | 13.59 | 13.64 | 3,921,841 | +0.00(+0.00%) |
May 19, 2005 | 13.69 | 13.74 | 13.58 | 13.64 | 4,077,999 | -0.05(-0.40%) |
May 18, 2005 | 13.50 | 13.69 | 13.44 | 13.69 | 3,598,611 | +0.27(+2.05%) |
May 17, 2005 | 13.40 | 13.56 | 13.39 | 13.42 | 4,267,775 | +0.00(+0.00%) |
May 16, 2005 | 13.30 | 13.46 | 13.28 | 13.42 | 5,101,974 | +0.12(+0.93%) |
May 13, 2005 | 13.47 | 13.47 | 13.19 | 13.30 | 6,595,295 | -0.05(-0.41%) |
May 12, 2005 | 13.16 | 13.56 | 13.10 | 13.35 | 5,624,294 | +0.21(+1.62%) |
May 11, 2005 | 13.23 | 13.28 | 13.10 | 13.14 | 7,314,813 | -0.11(-0.83%) |
May 10, 2005 | 13.22 | 13.30 | 13.17 | 13.25 | 4,155,714 | +0.03(+0.21%) |
May 09, 2005 | 12.92 | 13.26 | 12.79 | 13.22 | 7,450,159 | +0.30(+2.34%) |
May 06, 2005 | 12.97 | 12.99 | 12.86 | 12.92 | 5,678,724 | +0.10(+0.80%) |
May 05, 2005 | 12.93 | 13.01 | 12.62 | 12.81 | 7,669,624 | -0.11(-0.85%) |
May 04, 2005 | 13.03 | 13.06 | 12.89 | 12.92 | 10,466,636 | -0.17(-1.26%) |
May 03, 2005 | 12.81 | 13.12 | 12.75 | 13.09 | 11,132,307 | +0.29(+2.25%) |