Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.92 | 18.36 | 17.89 | 18.32 | 9,998,829 | +0.46(+2.57%) |
May 30, 2006 | 18.12 | 18.22 | 17.86 | 17.86 | 5,972,778 | -0.55(-2.98%) |
May 26, 2006 | 18.21 | 18.41 | 18.16 | 18.41 | 3,791,304 | +0.33(+1.83%) |
May 25, 2006 | 17.86 | 18.08 | 17.70 | 18.08 | 7,083,649 | +0.39(+2.21%) |
May 24, 2006 | 17.83 | 17.95 | 17.48 | 17.68 | 8,786,790 | -0.19(-1.06%) |
May 23, 2006 | 18.02 | 18.18 | 17.86 | 17.87 | 5,750,800 | +0.04(+0.25%) |
May 22, 2006 | 17.92 | 18.09 | 17.68 | 17.83 | 7,673,463 | -0.24(-1.34%) |
May 19, 2006 | 17.93 | 18.14 | 17.84 | 18.07 | 9,214,049 | +0.41(+2.32%) |
May 18, 2006 | 17.67 | 18.19 | 17.62 | 17.66 | 6,948,105 | -0.19(-1.08%) |
May 17, 2006 | 18.07 | 18.13 | 17.63 | 17.86 | 8,310,912 | -0.26(-1.46%) |
May 16, 2006 | 18.12 | 18.31 | 18.08 | 18.12 | 7,509,926 | +0.05(+0.27%) |
May 15, 2006 | 18.17 | 18.40 | 18.05 | 18.07 | 10,291,034 | -0.11(-0.62%) |
May 12, 2006 | 18.62 | 18.79 | 18.15 | 18.18 | 11,679,870 | -0.42(-2.27%) |
May 11, 2006 | 19.26 | 19.36 | 18.48 | 18.61 | 8,677,274 | -0.49(-2.59%) |
May 10, 2006 | 18.94 | 19.24 | 18.75 | 19.10 | 6,202,613 | +0.09(+0.48%) |
May 09, 2006 | 18.76 | 19.05 | 18.59 | 19.01 | 7,517,292 | +0.25(+1.36%) |
May 08, 2006 | 19.22 | 19.40 | 18.70 | 18.75 | 7,060,077 | -0.30(-1.57%) |
May 05, 2006 | 18.53 | 19.11 | 18.53 | 19.05 | 11,977,968 | +0.65(+3.51%) |
May 04, 2006 | 18.43 | 18.65 | 18.25 | 18.41 | 14,945,695 | +0.35(+1.95%) |
May 03, 2006 | 18.08 | 18.19 | 17.81 | 18.06 | 8,496,549 | -0.09(-0.48%) |
May 02, 2006 | 17.92 | 18.17 | 17.78 | 18.14 | 16,812,372 | +0.15(+0.83%) |
May 01, 2006 | 18.94 | 18.96 | 17.80 | 17.99 | 17,035,332 | -0.97(-5.10%) |
Apr 28, 2006 | 18.99 | 19.17 | 18.78 | 18.96 | 8,588,876 | -0.01(-0.06%) |
Apr 27, 2006 | 19.66 | 19.67 | 18.95 | 18.97 | 8,516,193 | -0.92(-4.63%) |
Apr 26, 2006 | 19.60 | 19.89 | 19.60 | 19.89 | 4,606,533 | +0.34(+1.72%) |
Apr 25, 2006 | 19.66 | 19.73 | 19.55 | 19.56 | 3,635,625 | -0.06(-0.32%) |
Apr 24, 2006 | 19.72 | 19.75 | 19.45 | 19.62 | 3,082,644 | -0.10(-0.52%) |
Apr 21, 2006 | 19.91 | 19.91 | 19.58 | 19.72 | 3,418,558 | -0.08(-0.40%) |
Apr 20, 2006 | 19.85 | 19.98 | 19.71 | 19.80 | 3,809,475 | -0.06(-0.31%) |
Apr 19, 2006 | 19.92 | 20.03 | 19.67 | 19.86 | 4,035,382 | +0.04(+0.21%) |
Apr 18, 2006 | 19.05 | 19.85 | 19.05 | 19.82 | 5,515,071 | +0.59(+3.07%) |
Apr 17, 2006 | 19.26 | 19.39 | 19.08 | 19.23 | 2,799,279 | -0.04(-0.20%) |
Apr 13, 2006 | 19.17 | 19.29 | 19.10 | 19.27 | 2,453,052 | +0.11(+0.55%) |
Apr 12, 2006 | 19.32 | 19.32 | 19.12 | 19.17 | 3,339,000 | +0.02(+0.09%) |
Apr 11, 2006 | 19.53 | 19.57 | 19.03 | 19.15 | 5,194,382 | -0.35(-1.79%) |
Apr 10, 2006 | 19.36 | 19.56 | 19.30 | 19.50 | 4,035,873 | +0.16(+0.81%) |
Apr 07, 2006 | 19.52 | 19.66 | 19.21 | 19.34 | 3,402,352 | -0.18(-0.92%) |
Apr 06, 2006 | 19.60 | 19.67 | 19.43 | 19.52 | 3,867,425 | -0.08(-0.39%) |
Apr 05, 2006 | 19.58 | 19.80 | 19.50 | 19.60 | 5,162,951 | +0.00(+0.00%) |
Apr 04, 2006 | 19.26 | 19.61 | 19.17 | 19.60 | 7,557,563 | +0.30(+1.57%) |
Apr 03, 2006 | 19.34 | 19.63 | 19.26 | 19.29 | 6,055,774 | +0.10(+0.54%) |
Mar 31, 2006 | 19.20 | 19.34 | 19.12 | 19.19 | 5,002,852 | -0.04(-0.20%) |
Mar 30, 2006 | 19.36 | 19.55 | 19.12 | 19.23 | 5,165,407 | -0.19(-0.96%) |
Mar 29, 2006 | 19.14 | 19.52 | 18.90 | 19.42 | 12,635,553 | +0.32(+1.68%) |
Mar 28, 2006 | 20.01 | 20.01 | 19.02 | 19.09 | 7,905,262 | -0.75(-3.77%) |
Mar 27, 2006 | 19.84 | 20.04 | 19.75 | 19.84 | 4,223,965 | +0.01(+0.04%) |
Mar 24, 2006 | 19.97 | 20.04 | 19.80 | 19.83 | 4,046,677 | -0.14(-0.68%) |
Mar 23, 2006 | 20.31 | 20.31 | 19.90 | 19.97 | 5,385,420 | -0.32(-1.59%) |
Mar 22, 2006 | 20.17 | 20.43 | 20.14 | 20.29 | 3,853,674 | +0.06(+0.28%) |
Mar 21, 2006 | 20.68 | 20.68 | 20.20 | 20.23 | 4,248,520 | -0.45(-2.17%) |
Mar 20, 2006 | 20.77 | 20.77 | 20.52 | 20.68 | 3,234,395 | +0.02(+0.12%) |
Mar 17, 2006 | 21.03 | 21.11 | 20.60 | 20.66 | 7,886,601 | -0.14(-0.69%) |
Mar 16, 2006 | 20.67 | 20.87 | 20.57 | 20.80 | 5,488,551 | +0.21(+1.02%) |
Mar 15, 2006 | 20.44 | 20.59 | 20.32 | 20.59 | 3,895,418 | +0.29(+1.42%) |
Mar 14, 2006 | 19.84 | 20.35 | 19.79 | 20.30 | 4,835,386 | +0.47(+2.38%) |
Mar 13, 2006 | 19.98 | 20.20 | 19.70 | 19.83 | 3,559,504 | +0.03(+0.13%) |
Mar 10, 2006 | 19.81 | 20.08 | 19.65 | 19.80 | 5,509,178 | -0.01(-0.05%) |
Mar 09, 2006 | 20.08 | 20.16 | 19.80 | 19.81 | 5,163,442 | -0.35(-1.72%) |
Mar 08, 2006 | 20.38 | 20.40 | 20.02 | 20.16 | 7,159,770 | -0.23(-1.11%) |
Mar 07, 2006 | 20.63 | 20.66 | 20.31 | 20.38 | 4,826,055 | -0.27(-1.32%) |
Mar 06, 2006 | 20.99 | 21.03 | 20.50 | 20.66 | 2,727,087 | -0.33(-1.58%) |
Mar 03, 2006 | 21.00 | 21.23 | 20.95 | 20.99 | 2,526,717 | -0.06(-0.30%) |
Mar 02, 2006 | 20.94 | 21.08 | 20.89 | 21.05 | 3,721,077 | +0.00(+0.02%) |
Mar 01, 2006 | 21.01 | 21.09 | 20.90 | 21.05 | 3,043,356 | +0.14(+0.67%) |
Feb 28, 2006 | 21.08 | 21.16 | 20.68 | 20.91 | 5,733,611 | -0.17(-0.82%) |
Feb 27, 2006 | 20.83 | 21.21 | 20.82 | 21.08 | 4,390,448 | +0.30(+1.45%) |
Feb 24, 2006 | 20.67 | 20.89 | 20.61 | 20.78 | 4,662,518 | +0.23(+1.11%) |
Feb 23, 2006 | 20.40 | 20.77 | 20.36 | 20.55 | 4,699,842 | +0.17(+0.83%) |
Feb 22, 2006 | 19.98 | 20.40 | 19.95 | 20.38 | 5,362,829 | +0.44(+2.18%) |
Feb 21, 2006 | 20.16 | 20.25 | 19.95 | 19.95 | 3,784,920 | -0.12(-0.60%) |
Feb 17, 2006 | 20.27 | 20.27 | 19.99 | 20.07 | 3,956,805 | -0.16(-0.82%) |
Feb 16, 2006 | 20.10 | 20.28 | 19.95 | 20.23 | 4,199,901 | +0.17(+0.83%) |
Feb 15, 2006 | 20.23 | 20.26 | 19.96 | 20.07 | 6,665,722 | +0.37(+1.90%) |
Feb 14, 2006 | 19.34 | 19.71 | 19.27 | 19.69 | 3,936,179 | +0.32(+1.65%) |
Feb 13, 2006 | 19.35 | 19.43 | 19.30 | 19.37 | 4,415,985 | +0.10(+0.52%) |
Feb 10, 2006 | 19.13 | 19.34 | 18.95 | 19.27 | 4,981,243 | +0.09(+0.49%) |
Feb 09, 2006 | 19.40 | 19.46 | 19.12 | 19.18 | 4,473,935 | -0.21(-1.07%) |
Feb 08, 2006 | 19.25 | 19.42 | 19.16 | 19.39 | 3,941,581 | +0.13(+0.66%) |
Feb 07, 2006 | 19.77 | 19.88 | 19.26 | 19.26 | 6,363,203 | -0.47(-2.39%) |
Feb 06, 2006 | 19.55 | 19.76 | 19.47 | 19.73 | 4,216,107 | +0.17(+0.86%) |
Feb 03, 2006 | 19.75 | 19.88 | 19.44 | 19.56 | 5,212,552 | -0.42(-2.09%) |
Feb 02, 2006 | 20.18 | 20.20 | 19.88 | 19.98 | 4,308,925 | -0.17(-0.84%) |
Feb 01, 2006 | 19.95 | 20.21 | 19.89 | 20.15 | 4,810,340 | +0.09(+0.46%) |
Jan 31, 2006 | 20.39 | 20.40 | 19.94 | 20.06 | 5,184,068 | -0.29(-1.40%) |
Jan 30, 2006 | 20.63 | 20.69 | 20.33 | 20.34 | 2,324,384 | -0.20(-0.99%) |
Jan 27, 2006 | 20.93 | 20.93 | 20.45 | 20.55 | 4,820,653 | +0.02(+0.10%) |
Jan 26, 2006 | 20.22 | 20.64 | 20.14 | 20.53 | 6,416,242 | +0.71(+3.60%) |
Jan 25, 2006 | 19.95 | 20.02 | 19.80 | 19.81 | 5,042,631 | -0.13(-0.64%) |
Jan 24, 2006 | 19.83 | 19.98 | 19.77 | 19.94 | 3,696,030 | +0.13(+0.66%) |
Jan 23, 2006 | 19.75 | 20.15 | 19.75 | 19.81 | 2,743,784 | +0.07(+0.33%) |
Jan 20, 2006 | 20.11 | 20.49 | 19.67 | 19.75 | 5,649,142 | -0.19(-0.93%) |
Jan 19, 2006 | 19.70 | 20.05 | 19.70 | 19.93 | 3,193,142 | +0.34(+1.74%) |
Jan 18, 2006 | 19.68 | 19.91 | 19.51 | 19.59 | 3,791,304 | -0.14(-0.71%) |
Jan 17, 2006 | 19.84 | 19.91 | 19.67 | 19.73 | 3,232,430 | -0.23(-1.15%) |
Jan 13, 2006 | 20.15 | 20.22 | 19.86 | 19.96 | 2,417,693 | -0.14(-0.71%) |
Jan 12, 2006 | 20.31 | 20.48 | 20.04 | 20.10 | 4,129,182 | -0.17(-0.85%) |
Jan 11, 2006 | 19.91 | 20.40 | 19.91 | 20.28 | 4,911,998 | +0.36(+1.81%) |
Jan 10, 2006 | 19.73 | 19.94 | 19.73 | 19.92 | 3,104,253 | +0.01(+0.04%) |
Jan 09, 2006 | 19.55 | 19.95 | 19.54 | 19.91 | 3,094,922 | +0.39(+2.01%) |
Jan 06, 2006 | 19.55 | 19.66 | 19.44 | 19.52 | 4,007,880 | +0.19(+0.99%) |
Jan 05, 2006 | 19.51 | 19.52 | 19.26 | 19.32 | 4,177,801 | -0.23(-1.17%) |
Jan 04, 2006 | 19.55 | 19.62 | 19.40 | 19.55 | 4,160,613 | +0.02(+0.13%) |
Jan 03, 2006 | 19.34 | 19.57 | 19.00 | 19.53 | 4,760,248 | +0.38(+2.01%) |
Dec 30, 2005 | 19.19 | 19.24 | 19.07 | 19.14 | 2,067,537 | -0.10(-0.50%) |
Dec 29, 2005 | 19.44 | 19.45 | 19.14 | 19.24 | 2,380,860 | -0.11(-0.55%) |
Dec 28, 2005 | 19.22 | 19.39 | 19.17 | 19.34 | 2,142,676 | +0.07(+0.35%) |
Dec 27, 2005 | 19.79 | 19.80 | 19.28 | 19.28 | 2,948,574 | -0.37(-1.87%) |
Dec 23, 2005 | 19.72 | 19.73 | 19.55 | 19.64 | 1,649,119 | +0.09(+0.44%) |
Dec 22, 2005 | 19.55 | 19.59 | 19.37 | 19.56 | 3,201,982 | +0.01(+0.07%) |
Dec 21, 2005 | 19.64 | 19.72 | 19.43 | 19.54 | 3,117,513 | +0.05(+0.25%) |
Dec 20, 2005 | 19.65 | 19.65 | 19.42 | 19.49 | 3,838,450 | +0.05(+0.28%) |
Dec 19, 2005 | 19.98 | 19.99 | 19.42 | 19.44 | 5,331,399 | -0.31(-1.59%) |
Dec 16, 2005 | 19.90 | 19.94 | 19.66 | 19.75 | 3,505,974 | -0.11(-0.54%) |
Dec 15, 2005 | 19.95 | 20.03 | 19.82 | 19.86 | 3,818,806 | +0.01(+0.07%) |
Dec 14, 2005 | 19.93 | 20.00 | 19.69 | 19.85 | 5,553,377 | +0.03(+0.13%) |
Dec 13, 2005 | 19.59 | 19.89 | 19.41 | 19.82 | 4,212,178 | +0.19(+0.98%) |
Dec 12, 2005 | 19.57 | 19.79 | 19.57 | 19.63 | 5,492,971 | -0.31(-1.53%) |
Dec 09, 2005 | 19.75 | 20.10 | 19.59 | 19.93 | 4,811,813 | +0.35(+1.79%) |
Dec 08, 2005 | 19.78 | 19.78 | 19.40 | 19.58 | 5,736,067 | -0.11(-0.54%) |
Dec 07, 2005 | 19.74 | 19.78 | 19.59 | 19.69 | 6,005,190 | -0.06(-0.31%) |
Dec 06, 2005 | 19.58 | 19.85 | 19.45 | 19.75 | 6,425,573 | +0.33(+1.71%) |
Dec 05, 2005 | 19.35 | 19.46 | 19.18 | 19.42 | 4,040,784 | +0.13(+0.68%) |
Dec 02, 2005 | 19.27 | 19.38 | 19.20 | 19.29 | 2,560,112 | -0.00(-0.01%) |
Dec 01, 2005 | 18.91 | 19.44 | 19.19 | 19.29 | 4,396,833 | +0.38(+2.00%) |
Nov 30, 2005 | 19.22 | 19.32 | 18.86 | 18.91 | 4,982,226 | -0.35(-1.82%) |
Nov 29, 2005 | 19.60 | 19.61 | 19.21 | 19.26 | 5,535,206 | -0.28(-1.42%) |
Nov 28, 2005 | 20.06 | 20.13 | 19.53 | 19.54 | 3,876,265 | -0.42(-2.11%) |
Nov 25, 2005 | 19.74 | 19.98 | 19.55 | 19.96 | 2,353,850 | +0.29(+1.48%) |
Nov 23, 2005 | 19.33 | 19.91 | 19.33 | 19.67 | 12,497,063 | -0.05(-0.26%) |
Nov 22, 2005 | 19.75 | 19.85 | 19.61 | 19.72 | 4,729,799 | +0.00(+0.00%) |
Nov 21, 2005 | 19.14 | 19.74 | 19.13 | 19.72 | 3,963,681 | +0.27(+1.41%) |
Nov 18, 2005 | 19.73 | 19.73 | 19.32 | 19.45 | 4,591,800 | -0.08(-0.42%) |
Nov 17, 2005 | 19.14 | 19.55 | 19.14 | 19.53 | 3,156,801 | +0.42(+2.18%) |
Nov 16, 2005 | 18.99 | 19.11 | 18.88 | 19.11 | 3,023,712 | +0.14(+0.72%) |
Nov 15, 2005 | 19.09 | 19.16 | 18.69 | 18.97 | 5,058,346 | -0.33(-1.71%) |
Nov 14, 2005 | 19.32 | 19.34 | 19.18 | 19.30 | 2,720,703 | -0.04(-0.21%) |
Nov 11, 2005 | 19.28 | 19.34 | 19.06 | 19.34 | 3,183,811 | +0.06(+0.32%) |
Nov 10, 2005 | 19.16 | 19.31 | 18.90 | 19.28 | 3,322,302 | +0.31(+1.63%) |
Nov 09, 2005 | 18.86 | 19.10 | 18.73 | 18.97 | 6,364,186 | +0.11(+0.59%) |
Nov 08, 2005 | 18.66 | 18.91 | 18.53 | 18.86 | 4,278,968 | +0.20(+1.08%) |
Nov 07, 2005 | 18.64 | 18.77 | 18.58 | 18.66 | 4,651,714 | +0.10(+0.54%) |
Nov 04, 2005 | 18.32 | 18.58 | 18.24 | 18.56 | 3,554,593 | +0.36(+1.97%) |
Nov 03, 2005 | 18.34 | 18.35 | 18.07 | 18.20 | 3,410,700 | -0.16(-0.89%) |
Nov 02, 2005 | 18.08 | 18.41 | 18.01 | 18.36 | 3,980,378 | +0.27(+1.47%) |
Nov 01, 2005 | 18.02 | 18.12 | 17.81 | 18.10 | 6,021,397 | +0.10(+0.58%) |
Oct 31, 2005 | 17.83 | 18.10 | 17.83 | 17.99 | 6,680,455 | +0.36(+2.02%) |
Oct 28, 2005 | 17.91 | 17.91 | 17.16 | 17.64 | 13,311,309 | -0.42(-2.32%) |
Oct 27, 2005 | 18.41 | 18.78 | 18.00 | 18.06 | 19,840,014 | +0.20(+1.09%) |
Oct 26, 2005 | 17.66 | 18.22 | 17.61 | 17.86 | 7,211,336 | +0.25(+1.45%) |
Oct 25, 2005 | 17.72 | 17.88 | 17.48 | 17.61 | 7,280,090 | -0.28(-1.56%) |
Oct 24, 2005 | 17.06 | 17.94 | 17.06 | 17.89 | 9,365,799 | +0.88(+5.15%) |
Oct 21, 2005 | 16.90 | 17.28 | 16.87 | 17.01 | 7,702,438 | +0.26(+1.56%) |
Oct 20, 2005 | 16.94 | 17.03 | 16.70 | 16.75 | 4,657,607 | -0.15(-0.89%) |
Oct 19, 2005 | 16.29 | 16.90 | 16.29 | 16.90 | 3,582,095 | +0.49(+2.98%) |
Oct 18, 2005 | 16.43 | 16.66 | 16.39 | 16.41 | 3,921,937 | -0.06(-0.38%) |
Oct 17, 2005 | 16.41 | 16.64 | 16.40 | 16.48 | 3,411,683 | +0.04(+0.26%) |
Oct 14, 2005 | 16.34 | 16.46 | 16.12 | 16.43 | 6,090,642 | +0.50(+3.14%) |
Oct 13, 2005 | 16.13 | 16.18 | 15.81 | 15.93 | 6,774,255 | -0.21(-1.32%) |
Oct 12, 2005 | 16.43 | 16.48 | 16.10 | 16.15 | 5,637,846 | -0.29(-1.75%) |
Oct 11, 2005 | 16.53 | 16.70 | 16.36 | 16.43 | 4,931,642 | +0.00(+0.02%) |
Oct 10, 2005 | 16.50 | 16.70 | 16.34 | 16.43 | 4,104,627 | -0.13(-0.76%) |
Oct 07, 2005 | 16.57 | 16.62 | 16.49 | 16.55 | 3,756,436 | -0.02(-0.10%) |
Oct 06, 2005 | 16.62 | 16.76 | 16.44 | 16.57 | 4,904,632 | -0.07(-0.42%) |
Oct 05, 2005 | 16.69 | 16.84 | 16.58 | 16.64 | 3,730,899 | -0.10(-0.58%) |
Oct 04, 2005 | 17.02 | 17.09 | 16.74 | 16.74 | 2,817,941 | -0.24(-1.40%) |
Oct 03, 2005 | 17.10 | 17.10 | 16.90 | 16.98 | 3,704,379 | -0.12(-0.70%) |
Sep 30, 2005 | 16.80 | 17.14 | 16.79 | 17.10 | 3,914,080 | +0.22(+1.28%) |
Sep 29, 2005 | 16.61 | 16.90 | 16.59 | 16.88 | 2,994,246 | +0.25(+1.52%) |
Sep 28, 2005 | 16.63 | 16.88 | 16.59 | 16.63 | 5,717,896 | +0.03(+0.21%) |
Sep 27, 2005 | 16.55 | 16.73 | 16.45 | 16.59 | 4,081,054 | +0.11(+0.68%) |
Sep 26, 2005 | 16.67 | 16.70 | 16.36 | 16.48 | 3,372,886 | -0.04(-0.25%) |
Sep 23, 2005 | 16.62 | 16.66 | 16.49 | 16.52 | 4,598,184 | -0.00(-0.02%) |
Sep 22, 2005 | 16.31 | 16.58 | 16.20 | 16.53 | 6,170,200 | +0.34(+2.09%) |
Sep 21, 2005 | 16.71 | 16.68 | 16.18 | 16.19 | 6,682,911 | -0.53(-3.14%) |
Sep 20, 2005 | 16.71 | 16.94 | 16.59 | 16.71 | 9,052,967 | +0.11(+0.69%) |
Sep 19, 2005 | 16.43 | 16.60 | 16.33 | 16.60 | 6,261,545 | +0.23(+1.39%) |
Sep 16, 2005 | 16.41 | 16.53 | 16.31 | 16.37 | 24,836,482 | -0.04(-0.22%) |
Sep 15, 2005 | 16.53 | 16.53 | 16.31 | 16.41 | 5,261,171 | -0.00(-0.01%) |
Sep 14, 2005 | 16.62 | 16.66 | 16.40 | 16.41 | 6,672,597 | -0.19(-1.14%) |
Sep 13, 2005 | 16.80 | 16.81 | 16.60 | 16.60 | 5,697,761 | -0.31(-1.82%) |
Sep 12, 2005 | 16.81 | 16.98 | 16.81 | 16.91 | 3,128,808 | +0.02(+0.12%) |
Sep 09, 2005 | 16.83 | 16.96 | 16.74 | 16.89 | 2,151,516 | +0.11(+0.64%) |
Sep 08, 2005 | 16.70 | 16.85 | 16.64 | 16.78 | 3,055,634 | +0.01(+0.07%) |
Sep 07, 2005 | 16.81 | 16.83 | 16.66 | 16.77 | 1,934,940 | -0.04(-0.25%) |
Sep 06, 2005 | 16.69 | 16.85 | 16.60 | 16.81 | 2,075,395 | +0.22(+1.35%) |
Sep 02, 2005 | 16.59 | 16.68 | 16.44 | 16.59 | 2,444,703 | +0.05(+0.28%) |
Sep 01, 2005 | 16.38 | 16.65 | 16.36 | 16.54 | 4,002,969 | +0.16(+0.97%) |
Aug 31, 2005 | 16.23 | 16.38 | 16.15 | 16.38 | 4,212,178 | +0.12(+0.71%) |
Aug 30, 2005 | 16.45 | 16.45 | 16.16 | 16.26 | 4,693,949 | -0.20(-1.21%) |
Aug 29, 2005 | 16.31 | 16.50 | 16.29 | 16.46 | 2,470,241 | +0.11(+0.67%) |
Aug 26, 2005 | 16.46 | 16.53 | 16.35 | 16.35 | 4,446,434 | -0.11(-0.66%) |
Aug 25, 2005 | 16.57 | 16.61 | 16.45 | 16.46 | 2,691,236 | -0.10(-0.61%) |
Aug 24, 2005 | 16.74 | 16.90 | 16.55 | 16.56 | 2,900,937 | -0.14(-0.85%) |
Aug 23, 2005 | 16.73 | 16.80 | 16.68 | 16.71 | 3,272,210 | +0.05(+0.31%) |
Aug 22, 2005 | 16.69 | 16.87 | 16.52 | 16.65 | 3,306,587 | +0.08(+0.47%) |
Aug 19, 2005 | 16.56 | 16.62 | 16.43 | 16.58 | 2,649,984 | +0.14(+0.88%) |
Aug 18, 2005 | 16.46 | 16.59 | 16.37 | 16.43 | 2,527,209 | -0.07(-0.42%) |
Aug 17, 2005 | 16.41 | 16.58 | 16.35 | 16.50 | 2,308,177 | +0.05(+0.32%) |
Aug 16, 2005 | 16.69 | 16.73 | 16.40 | 16.45 | 2,976,567 | -0.23(-1.37%) |
Aug 15, 2005 | 16.59 | 16.70 | 16.53 | 16.68 | 2,122,050 | +0.07(+0.39%) |
Aug 12, 2005 | 16.60 | 16.70 | 16.50 | 16.61 | 2,314,070 | -0.18(-1.06%) |
Aug 11, 2005 | 16.71 | 16.81 | 16.62 | 16.79 | 2,428,006 | +0.12(+0.73%) |
Aug 10, 2005 | 16.88 | 17.00 | 16.62 | 16.67 | 4,126,235 | -0.03(-0.18%) |
Aug 09, 2005 | 16.44 | 16.70 | 16.44 | 16.70 | 4,092,840 | +0.35(+2.16%) |
Aug 08, 2005 | 16.42 | 16.58 | 16.31 | 16.34 | 3,656,251 | -0.03(-0.19%) |
Aug 05, 2005 | 16.57 | 16.62 | 16.37 | 16.38 | 3,343,911 | -0.27(-1.60%) |
Aug 04, 2005 | 16.73 | 16.76 | 16.60 | 16.64 | 2,708,916 | -0.19(-1.10%) |
Aug 03, 2005 | 16.77 | 16.85 | 16.57 | 16.83 | 3,610,088 | -0.03(-0.16%) |
Aug 02, 2005 | 16.52 | 16.85 | 16.52 | 16.85 | 4,130,655 | +0.42(+2.54%) |
Aug 01, 2005 | 16.50 | 16.51 | 16.23 | 16.44 | 4,293,210 | -0.02(-0.12%) |
Jul 29, 2005 | 16.70 | 16.73 | 16.44 | 16.46 | 4,907,578 | -0.19(-1.11%) |
Jul 28, 2005 | 16.73 | 16.79 | 16.45 | 16.64 | 3,992,656 | +0.10(+0.58%) |
Jul 27, 2005 | 16.51 | 16.58 | 16.44 | 16.55 | 3,533,476 | +0.08(+0.47%) |
Jul 26, 2005 | 16.48 | 16.59 | 16.40 | 16.47 | 4,747,479 | -0.14(-0.87%) |
Jul 25, 2005 | 16.70 | 16.71 | 16.51 | 16.61 | 3,749,560 | -0.12(-0.74%) |
Jul 22, 2005 | 16.70 | 16.75 | 16.56 | 16.74 | 2,614,625 | +0.08(+0.48%) |
Jul 21, 2005 | 16.75 | 16.80 | 16.52 | 16.66 | 3,905,240 | -0.14(-0.84%) |
Jul 20, 2005 | 16.69 | 16.88 | 16.56 | 16.80 | 3,210,331 | +0.07(+0.43%) |
Jul 19, 2005 | 16.74 | 16.76 | 16.60 | 16.73 | 4,749,443 | +0.04(+0.24%) |
Jul 18, 2005 | 16.63 | 16.80 | 16.61 | 16.69 | 4,242,627 | -0.01(-0.06%) |
Jul 15, 2005 | 16.73 | 16.76 | 16.52 | 16.70 | 10,406,934 | -0.36(-2.09%) |
Jul 14, 2005 | 17.08 | 17.15 | 17.03 | 17.05 | 7,996,607 | +0.00(+0.00%) |
Jul 13, 2005 | 16.91 | 17.09 | 16.91 | 17.05 | 11,560,532 | -0.12(-0.70%) |
Jul 12, 2005 | 17.12 | 17.25 | 17.02 | 17.17 | 6,726,127 | +0.07(+0.39%) |
Jul 11, 2005 | 16.89 | 17.12 | 16.83 | 17.11 | 6,528,214 | +0.23(+1.39%) |
Jul 08, 2005 | 16.41 | 16.91 | 16.37 | 16.87 | 8,368,862 | +0.48(+2.93%) |
Jul 07, 2005 | 16.17 | 16.42 | 16.00 | 16.39 | 9,314,233 | +0.10(+0.60%) |
Jul 06, 2005 | 16.16 | 16.41 | 16.15 | 16.29 | 8,344,798 | +0.14(+0.86%) |
Jul 05, 2005 | 15.77 | 16.20 | 15.76 | 16.16 | 7,542,829 | +0.33(+2.11%) |
Jul 01, 2005 | 15.73 | 15.83 | 15.66 | 15.82 | 4,250,484 | +0.15(+0.94%) |
Jun 30, 2005 | 15.74 | 15.81 | 15.63 | 15.68 | 6,347,979 | -0.05(-0.30%) |
Jun 29, 2005 | 15.57 | 15.80 | 15.48 | 15.72 | 9,226,326 | +0.17(+1.11%) |
Jun 28, 2005 | 15.26 | 15.61 | 15.21 | 15.55 | 8,082,059 | +0.44(+2.92%) |
Jun 27, 2005 | 15.07 | 15.25 | 14.92 | 15.11 | 5,246,438 | +0.03(+0.19%) |
Jun 24, 2005 | 14.72 | 15.14 | 14.67 | 15.08 | 8,303,546 | +0.36(+2.43%) |
Jun 23, 2005 | 14.80 | 14.88 | 14.72 | 14.72 | 4,779,892 | -0.09(-0.63%) |
Jun 22, 2005 | 14.70 | 14.84 | 14.64 | 14.81 | 4,240,171 | +0.14(+0.97%) |
Jun 21, 2005 | 14.64 | 14.71 | 14.52 | 14.67 | 5,345,150 | +0.05(+0.35%) |
Jun 20, 2005 | 14.58 | 14.71 | 14.52 | 14.62 | 4,278,968 | +0.01(+0.07%) |
Jun 17, 2005 | 14.69 | 14.70 | 14.61 | 14.61 | 6,874,931 | -0.04(-0.28%) |
Jun 16, 2005 | 14.78 | 14.78 | 14.65 | 14.65 | 4,101,680 | -0.11(-0.77%) |
Jun 15, 2005 | 14.82 | 14.85 | 14.69 | 14.76 | 3,074,296 | -0.04(-0.25%) |
Jun 14, 2005 | 14.76 | 14.86 | 14.71 | 14.80 | 3,113,584 | +0.04(+0.26%) |
Jun 13, 2005 | 14.83 | 15.03 | 14.72 | 14.76 | 2,436,355 | -0.11(-0.75%) |
Jun 10, 2005 | 14.99 | 15.01 | 14.84 | 14.87 | 2,724,631 | -0.07(-0.48%) |
Jun 09, 2005 | 14.69 | 15.01 | 14.65 | 14.95 | 3,188,722 | +0.27(+1.86%) |
Jun 08, 2005 | 14.84 | 14.90 | 14.67 | 14.67 | 2,432,426 | -0.13(-0.88%) |
Jun 07, 2005 | 14.82 | 14.96 | 14.78 | 14.80 | 2,925,983 | -0.02(-0.16%) |
Jun 06, 2005 | 14.74 | 14.88 | 14.65 | 14.83 | 3,201,491 | +0.11(+0.73%) |
Jun 03, 2005 | 14.88 | 14.91 | 14.64 | 14.72 | 3,673,440 | -0.20(-1.32%) |
Jun 02, 2005 | 14.72 | 14.92 | 14.69 | 14.92 | 3,021,257 | +0.14(+0.98%) |