Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 34.12 | 34.12 | 33.70 | 33.84 | 3,446,967 | -0.11(-0.31%) |
Jun 29, 2006 | 33.58 | 34.05 | 33.27 | 33.95 | 3,286,382 | +0.61(+1.84%) |
Jun 28, 2006 | 33.39 | 33.58 | 32.99 | 33.33 | 3,365,411 | -0.19(-0.55%) |
Jun 27, 2006 | 33.90 | 34.17 | 33.45 | 33.52 | 2,904,571 | -0.41(-1.22%) |
Jun 26, 2006 | 33.87 | 34.15 | 33.71 | 33.93 | 2,167,479 | +0.06(+0.19%) |
Jun 23, 2006 | 33.60 | 34.25 | 33.55 | 33.87 | 3,142,922 | +0.03(+0.08%) |
Jun 22, 2006 | 34.15 | 34.19 | 33.43 | 33.84 | 2,916,502 | -0.31(-0.90%) |
Jun 21, 2006 | 33.85 | 34.30 | 33.68 | 34.15 | 4,242,173 | +0.24(+0.69%) |
Jun 20, 2006 | 33.65 | 34.19 | 33.53 | 33.91 | 3,048,171 | +0.12(+0.36%) |
Jun 19, 2006 | 34.35 | 34.54 | 33.53 | 33.79 | 3,421,279 | -0.57(-1.66%) |
Jun 16, 2006 | 34.60 | 34.85 | 34.21 | 34.36 | 4,314,043 | -0.53(-1.51%) |
Jun 15, 2006 | 33.84 | 34.96 | 33.76 | 34.89 | 4,127,629 | +1.19(+3.53%) |
Jun 14, 2006 | 33.72 | 33.95 | 33.12 | 33.70 | 4,603,630 | -0.07(-0.21%) |
Jun 13, 2006 | 33.88 | 34.52 | 33.66 | 33.77 | 3,102,354 | -0.31(-0.90%) |
Jun 12, 2006 | 34.69 | 35.04 | 34.00 | 34.07 | 3,044,381 | -0.63(-1.81%) |
Jun 09, 2006 | 34.44 | 35.01 | 34.32 | 34.70 | 3,375,798 | +0.49(+1.44%) |
Jun 08, 2006 | 34.62 | 34.73 | 33.35 | 34.21 | 5,823,460 | -0.38(-1.11%) |
Jun 07, 2006 | 35.04 | 35.18 | 34.40 | 34.59 | 4,295,233 | -0.45(-1.28%) |
Jun 06, 2006 | 35.19 | 35.63 | 34.79 | 35.04 | 4,939,399 | -0.04(-0.12%) |
Jun 05, 2006 | 35.51 | 35.83 | 34.86 | 35.09 | 3,740,765 | -0.58(-1.64%) |
Jun 02, 2006 | 35.90 | 36.19 | 35.41 | 35.67 | 2,065,569 | -0.26(-0.71%) |
Jun 01, 2006 | 35.48 | 36.08 | 35.43 | 35.93 | 2,975,879 | +0.56(+1.57%) |
May 31, 2006 | 35.05 | 35.49 | 34.79 | 35.37 | 4,294,250 | +0.26(+0.75%) |
May 30, 2006 | 35.67 | 35.83 | 35.04 | 35.11 | 3,413,418 | -0.70(-1.95%) |
May 26, 2006 | 36.13 | 36.19 | 35.62 | 35.80 | 1,858,942 | +17.86(+99.54%) |
May 25, 2006 | 17.94 | 18.06 | 17.72 | 17.94 | 2,672,396 | +0.24(+1.34%) |
May 24, 2006 | 17.61 | 17.90 | 17.45 | 17.71 | 4,833,839 | +0.02(+0.10%) |
May 23, 2006 | 17.77 | 17.82 | 17.66 | 17.69 | 4,415,251 | +0.11(+0.62%) |
May 22, 2006 | 17.76 | 17.85 | 17.44 | 17.58 | 4,676,904 | -0.22(-1.24%) |
May 19, 2006 | 17.79 | 17.92 | 17.62 | 17.80 | 4,438,272 | +0.12(+0.68%) |
May 18, 2006 | 17.71 | 18.04 | 17.68 | 17.68 | 3,386,607 | -0.17(-0.96%) |
May 17, 2006 | 18.28 | 18.35 | 17.62 | 17.85 | 5,181,680 | -0.47(-2.58%) |
May 16, 2006 | 18.22 | 18.44 | 18.21 | 18.32 | 2,698,224 | +0.09(+0.52%) |
May 15, 2006 | 18.20 | 18.40 | 18.06 | 18.23 | 3,344,776 | -0.08(-0.42%) |
May 12, 2006 | 18.82 | 18.82 | 18.30 | 18.31 | 3,601,376 | -0.51(-2.73%) |
May 11, 2006 | 18.81 | 19.05 | 18.74 | 18.82 | 2,328,204 | -0.04(-0.19%) |
May 10, 2006 | 18.87 | 18.97 | 18.78 | 18.86 | 1,989,347 | -0.03(-0.17%) |
May 09, 2006 | 18.94 | 18.99 | 18.84 | 18.89 | 1,493,554 | -0.09(-0.50%) |
May 08, 2006 | 18.85 | 19.07 | 18.85 | 18.98 | 2,406,813 | +0.13(+0.68%) |
May 05, 2006 | 18.63 | 18.88 | 18.61 | 18.85 | 3,348,426 | +0.32(+1.75%) |
May 04, 2006 | 18.65 | 18.82 | 18.50 | 18.53 | 4,022,491 | -0.06(-0.34%) |
May 03, 2006 | 18.37 | 18.67 | 18.30 | 18.59 | 3,883,804 | +0.26(+1.40%) |
May 02, 2006 | 18.29 | 18.50 | 18.26 | 18.34 | 2,444,713 | +0.04(+0.24%) |
May 01, 2006 | 18.32 | 18.44 | 18.23 | 18.29 | 4,087,343 | +0.00(+0.01%) |
Apr 28, 2006 | 18.34 | 18.42 | 18.25 | 18.29 | 3,571,898 | -0.11(-0.58%) |
Apr 27, 2006 | 18.59 | 18.59 | 18.27 | 18.40 | 4,452,871 | -0.19(-1.01%) |
Apr 26, 2006 | 18.24 | 18.59 | 18.24 | 18.58 | 3,884,365 | +0.31(+1.68%) |
Apr 25, 2006 | 18.41 | 18.45 | 18.10 | 18.28 | 4,741,194 | -0.11(-0.59%) |
Apr 24, 2006 | 18.24 | 18.45 | 18.13 | 18.39 | 4,222,661 | +0.10(+0.56%) |
Apr 21, 2006 | 18.43 | 18.59 | 18.14 | 18.28 | 5,677,754 | +0.21(+1.14%) |
Apr 20, 2006 | 18.18 | 18.43 | 18.00 | 18.08 | 8,830,783 | +0.42(+2.35%) |
Apr 19, 2006 | 17.39 | 17.75 | 17.38 | 17.66 | 3,607,552 | +0.10(+0.56%) |
Apr 18, 2006 | 17.16 | 17.61 | 17.13 | 17.56 | 3,355,725 | +0.40(+2.35%) |
Apr 17, 2006 | 17.17 | 17.40 | 17.08 | 17.16 | 2,268,125 | +0.11(+0.64%) |
Apr 13, 2006 | 17.05 | 17.21 | 17.01 | 17.05 | 2,806,872 | +0.00(+0.01%) |
Apr 12, 2006 | 16.96 | 17.12 | 16.83 | 17.05 | 5,533,171 | +0.09(+0.54%) |
Apr 11, 2006 | 17.16 | 17.17 | 16.89 | 16.96 | 4,039,335 | -0.11(-0.65%) |
Apr 10, 2006 | 16.97 | 17.15 | 16.96 | 17.07 | 3,643,206 | +0.05(+0.31%) |
Apr 07, 2006 | 17.15 | 17.28 | 16.94 | 17.02 | 4,398,968 | +0.01(+0.05%) |
Apr 06, 2006 | 17.42 | 17.42 | 17.00 | 17.01 | 4,831,874 | -0.44(-2.54%) |
Apr 05, 2006 | 17.37 | 17.47 | 17.12 | 17.45 | 3,667,631 | +0.24(+1.40%) |
Apr 04, 2006 | 17.19 | 17.49 | 17.09 | 17.21 | 3,163,978 | +0.03(+0.20%) |
Apr 03, 2006 | 17.31 | 17.41 | 17.13 | 17.18 | 2,663,693 | +0.02(+0.15%) |
Mar 31, 2006 | 17.14 | 17.23 | 17.00 | 17.15 | 2,496,089 | +0.16(+0.92%) |
Mar 30, 2006 | 16.96 | 17.05 | 16.90 | 17.00 | 2,995,531 | -0.01(-0.03%) |
Mar 29, 2006 | 17.16 | 17.16 | 16.99 | 17.00 | 4,459,328 | -0.24(-1.38%) |
Mar 28, 2006 | 17.23 | 17.41 | 17.20 | 17.24 | 3,649,383 | +0.01(+0.03%) |
Mar 27, 2006 | 17.32 | 17.37 | 17.18 | 17.23 | 2,357,402 | -0.08(-0.44%) |
Mar 24, 2006 | 17.44 | 17.48 | 17.28 | 17.31 | 3,022,483 | -0.13(-0.72%) |
Mar 23, 2006 | 17.56 | 17.59 | 17.35 | 17.44 | 3,159,486 | -0.09(-0.52%) |
Mar 22, 2006 | 17.07 | 17.56 | 17.04 | 17.53 | 4,772,076 | +0.50(+2.95%) |
Mar 21, 2006 | 17.19 | 17.23 | 16.98 | 17.03 | 4,032,598 | -0.16(-0.93%) |
Mar 20, 2006 | 17.34 | 17.39 | 17.12 | 17.19 | 4,499,755 | -0.20(-1.17%) |
Mar 17, 2006 | 17.50 | 17.56 | 17.28 | 17.39 | 5,437,438 | -0.05(-0.27%) |
Mar 16, 2006 | 17.23 | 17.49 | 17.22 | 17.44 | 6,659,794 | +0.21(+1.23%) |
Mar 15, 2006 | 16.92 | 17.26 | 16.89 | 17.22 | 7,546,943 | +0.50(+2.99%) |
Mar 14, 2006 | 16.44 | 16.74 | 16.43 | 16.72 | 4,329,343 | +0.28(+1.68%) |
Mar 13, 2006 | 16.38 | 16.52 | 16.36 | 16.45 | 5,075,559 | +0.14(+0.86%) |
Mar 10, 2006 | 15.99 | 16.32 | 15.98 | 16.31 | 4,192,902 | +0.31(+1.91%) |
Mar 09, 2006 | 16.01 | 16.13 | 15.97 | 16.00 | 2,913,274 | -0.00(-0.01%) |
Mar 08, 2006 | 16.09 | 16.21 | 15.90 | 16.00 | 4,012,384 | -0.15(-0.95%) |
Mar 07, 2006 | 16.05 | 16.22 | 16.01 | 16.16 | 3,840,008 | +0.16(+0.99%) |
Mar 06, 2006 | 15.98 | 16.19 | 15.92 | 16.00 | 5,102,791 | +0.13(+0.80%) |
Mar 03, 2006 | 15.74 | 15.98 | 15.63 | 15.87 | 4,032,317 | +0.10(+0.63%) |
Mar 02, 2006 | 15.58 | 15.85 | 15.58 | 15.77 | 5,018,568 | +0.04(+0.28%) |
Mar 01, 2006 | 15.34 | 15.76 | 15.34 | 15.73 | 5,310,261 | +0.44(+2.87%) |
Feb 28, 2006 | 15.43 | 15.43 | 15.25 | 15.29 | 3,562,352 | -0.15(-0.95%) |
Feb 27, 2006 | 15.42 | 15.53 | 15.41 | 15.43 | 3,918,335 | +0.01(+0.09%) |
Feb 24, 2006 | 15.43 | 15.46 | 15.38 | 15.42 | 4,399,810 | -0.05(-0.32%) |
Feb 23, 2006 | 15.63 | 15.64 | 15.47 | 15.47 | 3,414,962 | -0.23(-1.49%) |
Feb 22, 2006 | 15.68 | 15.79 | 15.66 | 15.70 | 2,047,180 | +0.07(+0.42%) |
Feb 21, 2006 | 15.75 | 15.78 | 15.54 | 15.64 | 1,748,750 | -0.11(-0.72%) |
Feb 17, 2006 | 15.71 | 15.78 | 15.56 | 15.75 | 3,896,437 | +0.04(+0.28%) |
Feb 16, 2006 | 15.76 | 15.77 | 15.60 | 15.71 | 2,783,009 | -0.04(-0.25%) |
Feb 15, 2006 | 15.58 | 15.79 | 15.52 | 15.75 | 3,360,217 | +0.15(+0.97%) |
Feb 14, 2006 | 15.28 | 15.64 | 15.27 | 15.59 | 3,016,307 | +0.28(+1.81%) |
Feb 13, 2006 | 15.18 | 15.36 | 15.14 | 15.32 | 2,861,898 | +0.12(+0.80%) |
Feb 10, 2006 | 15.12 | 15.22 | 15.05 | 15.20 | 2,469,138 | +0.05(+0.34%) |
Feb 09, 2006 | 15.10 | 15.20 | 15.10 | 15.14 | 1,967,168 | +0.02(+0.15%) |
Feb 08, 2006 | 15.03 | 15.14 | 14.91 | 15.12 | 1,992,997 | +0.08(+0.52%) |
Feb 07, 2006 | 15.05 | 15.16 | 15.01 | 15.04 | 2,668,185 | -0.08(-0.52%) |
Feb 06, 2006 | 15.04 | 15.12 | 14.90 | 15.12 | 5,240,356 | +0.04(+0.26%) |
Feb 03, 2006 | 15.14 | 15.22 | 15.02 | 15.08 | 2,670,431 | -0.14(-0.94%) |
Feb 02, 2006 | 15.10 | 15.39 | 14.95 | 15.22 | 6,152,491 | +0.26(+1.76%) |
Feb 01, 2006 | 14.90 | 15.18 | 14.79 | 14.96 | 5,292,293 | -0.05(-0.34%) |
Jan 31, 2006 | 15.15 | 15.32 | 15.01 | 15.01 | 7,879,905 | -0.76(-4.79%) |
Jan 30, 2006 | 15.62 | 15.80 | 15.62 | 15.77 | 2,390,810 | +0.15(+0.97%) |
Jan 27, 2006 | 15.35 | 15.62 | 15.23 | 15.62 | 3,100,249 | +0.26(+1.72%) |
Jan 26, 2006 | 15.47 | 15.53 | 15.32 | 15.35 | 3,183,068 | -0.12(-0.77%) |
Jan 25, 2006 | 15.57 | 15.69 | 15.47 | 15.47 | 2,176,322 | -0.11(-0.67%) |
Jan 24, 2006 | 15.59 | 15.75 | 15.51 | 15.58 | 2,173,234 | -0.02(-0.14%) |
Jan 23, 2006 | 15.52 | 15.67 | 15.43 | 15.60 | 1,975,029 | +0.20(+1.30%) |
Jan 20, 2006 | 15.85 | 15.89 | 15.34 | 15.40 | 4,080,605 | -0.52(-3.28%) |
Jan 19, 2006 | 16.00 | 16.05 | 15.88 | 15.92 | 2,535,393 | -0.08(-0.50%) |
Jan 18, 2006 | 15.90 | 16.01 | 15.89 | 16.00 | 1,732,186 | +0.01(+0.04%) |
Jan 17, 2006 | 15.92 | 16.03 | 15.84 | 15.99 | 1,657,508 | +0.05(+0.29%) |
Jan 13, 2006 | 16.09 | 16.10 | 15.89 | 15.95 | 1,650,490 | -0.12(-0.76%) |
Jan 12, 2006 | 16.18 | 16.18 | 15.96 | 16.07 | 2,228,260 | +0.04(+0.27%) |
Jan 11, 2006 | 16.02 | 16.04 | 15.83 | 16.03 | 2,493,001 | +0.09(+0.59%) |
Jan 10, 2006 | 16.15 | 16.15 | 15.68 | 15.93 | 2,190,640 | -0.06(-0.40%) |
Jan 09, 2006 | 15.99 | 16.08 | 15.98 | 16.00 | 1,641,506 | -0.07(-0.44%) |
Jan 06, 2006 | 15.96 | 16.09 | 15.95 | 16.07 | 1,773,455 | +0.23(+1.43%) |
Jan 05, 2006 | 15.93 | 16.03 | 15.79 | 15.84 | 2,633,934 | -0.16(-0.98%) |
Jan 04, 2006 | 15.94 | 16.01 | 15.85 | 16.00 | 1,889,683 | +0.04(+0.28%) |
Jan 03, 2006 | 15.78 | 15.99 | 15.51 | 15.95 | 4,187,006 | +0.28(+1.81%) |
Dec 30, 2005 | 15.86 | 15.86 | 15.67 | 15.67 | 1,245,939 | -0.19(-1.20%) |
Dec 29, 2005 | 16.09 | 16.09 | 15.86 | 15.86 | 874,796 | -0.07(-0.46%) |
Dec 28, 2005 | 15.84 | 15.97 | 15.79 | 15.93 | 1,347,849 | +0.07(+0.47%) |
Dec 27, 2005 | 16.21 | 16.22 | 15.86 | 15.86 | 1,684,460 | -0.31(-1.89%) |
Dec 23, 2005 | 16.13 | 16.18 | 16.05 | 16.17 | 1,325,670 | +0.10(+0.62%) |
Dec 22, 2005 | 16.12 | 16.15 | 16.02 | 16.07 | 1,260,537 | +0.01(+0.06%) |
Dec 21, 2005 | 15.97 | 16.08 | 15.93 | 16.06 | 1,911,581 | +0.19(+1.18%) |
Dec 20, 2005 | 16.00 | 16.06 | 15.85 | 15.87 | 2,075,816 | -0.04(-0.25%) |
Dec 19, 2005 | 16.04 | 16.18 | 15.90 | 15.91 | 2,520,794 | -0.13(-0.79%) |
Dec 16, 2005 | 15.97 | 16.11 | 16.01 | 16.04 | 2,998,058 | +0.07(+0.44%) |
Dec 15, 2005 | 16.06 | 16.12 | 15.91 | 15.97 | 2,945,559 | -0.10(-0.61%) |
Dec 14, 2005 | 15.80 | 16.12 | 15.80 | 16.06 | 3,054,768 | +0.23(+1.46%) |
Dec 13, 2005 | 15.65 | 15.88 | 15.65 | 15.83 | 1,800,126 | +0.05(+0.32%) |
Dec 12, 2005 | 15.72 | 15.82 | 15.71 | 15.78 | 1,842,799 | +0.13(+0.85%) |
Dec 09, 2005 | 15.50 | 15.69 | 15.50 | 15.65 | 2,511,249 | +0.19(+1.22%) |
Dec 08, 2005 | 15.63 | 15.63 | 15.39 | 15.46 | 3,805,195 | -0.12(-0.77%) |
Dec 07, 2005 | 15.75 | 15.80 | 15.55 | 15.58 | 3,556,457 | -0.17(-1.05%) |
Dec 06, 2005 | 15.87 | 15.89 | 15.73 | 15.75 | 2,424,499 | -0.10(-0.65%) |
Dec 05, 2005 | 15.90 | 15.92 | 15.80 | 15.85 | 2,524,725 | -0.12(-0.77%) |
Dec 02, 2005 | 15.95 | 16.01 | 15.83 | 15.97 | 1,846,168 | +0.02(+0.11%) |
Dec 01, 2005 | 15.73 | 15.97 | 15.73 | 15.95 | 2,441,625 | +0.23(+1.48%) |
Nov 30, 2005 | 15.69 | 15.82 | 15.65 | 15.72 | 3,431,245 | +0.12(+0.79%) |
Nov 29, 2005 | 15.68 | 15.73 | 15.56 | 15.60 | 3,111,198 | -0.08(-0.53%) |
Nov 28, 2005 | 15.55 | 15.70 | 15.52 | 15.68 | 2,287,497 | +0.14(+0.93%) |
Nov 25, 2005 | 15.65 | 15.65 | 15.51 | 15.54 | 496,635 | -0.05(-0.33%) |
Nov 23, 2005 | 15.50 | 15.65 | 15.48 | 15.59 | 1,364,693 | +0.05(+0.33%) |
Nov 22, 2005 | 15.52 | 15.54 | 15.38 | 15.54 | 2,156,951 | -0.01(-0.05%) |
Nov 21, 2005 | 15.50 | 15.57 | 15.46 | 15.54 | 2,015,176 | +0.03(+0.17%) |
Nov 18, 2005 | 15.67 | 15.67 | 15.45 | 15.52 | 1,940,217 | -0.01(-0.09%) |
Nov 17, 2005 | 15.43 | 15.53 | 15.41 | 15.53 | 2,463,523 | +0.10(+0.63%) |
Nov 16, 2005 | 15.54 | 15.64 | 15.36 | 15.43 | 3,309,122 | -0.10(-0.63%) |
Nov 15, 2005 | 15.22 | 15.53 | 15.22 | 15.53 | 3,738,940 | +0.25(+1.62%) |
Nov 14, 2005 | 15.26 | 15.31 | 15.21 | 15.28 | 1,873,681 | -0.03(-0.21%) |
Nov 11, 2005 | 15.22 | 15.32 | 15.18 | 15.32 | 1,384,345 | +0.13(+0.84%) |
Nov 10, 2005 | 15.06 | 15.25 | 14.94 | 15.19 | 1,533,981 | +0.12(+0.78%) |
Nov 09, 2005 | 14.83 | 15.23 | 14.83 | 15.07 | 1,983,171 | -0.07(-0.49%) |
Nov 08, 2005 | 15.03 | 15.19 | 14.98 | 15.15 | 1,780,474 | +0.01(+0.04%) |
Nov 07, 2005 | 15.02 | 15.15 | 14.98 | 15.14 | 1,697,655 | +0.16(+1.09%) |
Nov 04, 2005 | 15.15 | 15.18 | 14.98 | 14.98 | 2,916,923 | -0.15(-0.99%) |
Nov 03, 2005 | 15.09 | 15.18 | 15.04 | 15.13 | 2,456,504 | +0.09(+0.59%) |
Nov 02, 2005 | 15.02 | 15.12 | 14.97 | 15.04 | 2,728,264 | +0.08(+0.54%) |
Nov 01, 2005 | 15.00 | 15.08 | 14.92 | 14.96 | 3,493,290 | -0.14(-0.92%) |
Oct 31, 2005 | 15.08 | 15.15 | 15.05 | 15.10 | 3,142,641 | +0.10(+0.65%) |
Oct 28, 2005 | 14.69 | 15.01 | 14.64 | 15.00 | 5,035,413 | +0.38(+2.63%) |
Oct 27, 2005 | 14.68 | 14.70 | 14.61 | 14.61 | 3,389,695 | -0.07(-0.48%) |
Oct 26, 2005 | 14.74 | 14.80 | 14.53 | 14.68 | 6,884,389 | +0.24(+1.69%) |
Oct 25, 2005 | 14.44 | 14.46 | 14.26 | 14.44 | 3,806,318 | +0.01(+0.10%) |
Oct 24, 2005 | 14.32 | 14.47 | 14.26 | 14.43 | 3,473,637 | +0.15(+1.04%) |
Oct 21, 2005 | 14.47 | 14.51 | 14.27 | 14.28 | 3,469,426 | -0.13(-0.91%) |
Oct 20, 2005 | 14.69 | 14.75 | 14.34 | 14.41 | 3,390,818 | -0.26(-1.80%) |
Oct 19, 2005 | 14.43 | 14.74 | 14.35 | 14.67 | 4,754,670 | +0.18(+1.24%) |
Oct 18, 2005 | 14.41 | 14.56 | 14.37 | 14.49 | 3,184,472 | +0.05(+0.32%) |
Oct 17, 2005 | 14.41 | 14.49 | 14.25 | 14.45 | 2,531,463 | -0.00(-0.02%) |
Oct 14, 2005 | 14.32 | 14.48 | 14.23 | 14.45 | 2,031,178 | +0.17(+1.17%) |
Oct 13, 2005 | 14.21 | 14.37 | 14.20 | 14.28 | 3,537,928 | -0.04(-0.25%) |
Oct 12, 2005 | 14.28 | 14.41 | 14.16 | 14.32 | 2,963,246 | +0.06(+0.39%) |
Oct 11, 2005 | 14.23 | 14.33 | 14.17 | 14.26 | 2,760,830 | +0.04(+0.26%) |
Oct 10, 2005 | 14.27 | 14.28 | 14.16 | 14.23 | 1,772,052 | -0.02(-0.15%) |
Oct 07, 2005 | 14.35 | 14.41 | 14.20 | 14.25 | 3,142,922 | +0.02(+0.11%) |
Oct 06, 2005 | 14.25 | 14.31 | 14.13 | 14.23 | 4,473,084 | -0.04(-0.25%) |
Oct 05, 2005 | 14.43 | 14.44 | 14.25 | 14.27 | 2,907,940 | -0.15(-1.04%) |
Oct 04, 2005 | 14.60 | 14.64 | 14.42 | 14.42 | 2,846,176 | -0.18(-1.23%) |
Oct 03, 2005 | 14.66 | 14.66 | 14.47 | 14.60 | 3,130,008 | -0.07(-0.45%) |
Sep 30, 2005 | 14.51 | 14.66 | 14.40 | 14.66 | 2,945,840 | +0.15(+1.04%) |
Sep 29, 2005 | 14.34 | 14.56 | 14.29 | 14.51 | 4,783,867 | +0.21(+1.49%) |
Sep 28, 2005 | 14.30 | 14.30 | 14.13 | 14.30 | 6,181,688 | +0.03(+0.21%) |
Sep 27, 2005 | 14.19 | 14.31 | 14.15 | 14.27 | 4,332,432 | +0.17(+1.19%) |
Sep 26, 2005 | 14.35 | 14.40 | 14.00 | 14.10 | 3,383,238 | -0.18(-1.28%) |
Sep 23, 2005 | 14.28 | 14.36 | 14.00 | 14.28 | 3,954,270 | +0.12(+0.87%) |
Sep 22, 2005 | 14.04 | 14.23 | 13.98 | 14.16 | 3,941,917 | +0.12(+0.82%) |
Sep 21, 2005 | 14.32 | 14.27 | 13.98 | 14.04 | 5,199,086 | -0.27(-1.89%) |
Sep 20, 2005 | 14.43 | 14.50 | 14.26 | 14.32 | 4,297,058 | -0.07(-0.46%) |
Sep 19, 2005 | 14.54 | 14.54 | 14.22 | 14.38 | 6,000,047 | -0.15(-1.03%) |
Sep 16, 2005 | 14.63 | 14.72 | 14.47 | 14.53 | 17,433,884 | -0.10(-0.69%) |
Sep 15, 2005 | 14.73 | 14.73 | 14.52 | 14.63 | 3,149,379 | -0.02(-0.17%) |
Sep 14, 2005 | 14.78 | 14.81 | 14.61 | 14.66 | 3,231,917 | -0.14(-0.93%) |
Sep 13, 2005 | 14.91 | 14.91 | 14.77 | 14.79 | 3,265,887 | -0.17(-1.13%) |
Sep 12, 2005 | 14.97 | 15.02 | 14.91 | 14.96 | 4,118,786 | -0.11(-0.72%) |
Sep 09, 2005 | 15.12 | 15.12 | 15.00 | 15.07 | 2,223,206 | +0.02(+0.12%) |
Sep 08, 2005 | 14.96 | 15.16 | 14.95 | 15.05 | 4,828,786 | -0.27(-1.78%) |
Sep 07, 2005 | 15.40 | 15.41 | 15.23 | 15.33 | 3,502,554 | -0.06(-0.37%) |
Sep 06, 2005 | 15.32 | 15.44 | 15.31 | 15.38 | 2,302,938 | +0.13(+0.88%) |
Sep 02, 2005 | 15.27 | 15.35 | 15.20 | 15.25 | 3,221,811 | +0.01(+0.09%) |
Sep 01, 2005 | 15.07 | 15.26 | 15.05 | 15.24 | 3,968,869 | +0.23(+1.51%) |
Aug 31, 2005 | 14.85 | 15.01 | 14.70 | 15.01 | 4,450,905 | +0.22(+1.46%) |
Aug 30, 2005 | 14.98 | 14.99 | 14.72 | 14.79 | 2,669,308 | -0.24(-1.59%) |
Aug 29, 2005 | 14.90 | 15.06 | 14.85 | 15.03 | 1,703,270 | +0.11(+0.74%) |
Aug 26, 2005 | 14.97 | 15.00 | 14.84 | 14.92 | 2,074,974 | -0.06(-0.42%) |
Aug 25, 2005 | 15.07 | 15.13 | 14.94 | 14.99 | 2,430,114 | -0.07(-0.47%) |
Aug 24, 2005 | 15.09 | 15.14 | 15.02 | 15.06 | 3,241,463 | -0.09(-0.60%) |
Aug 23, 2005 | 15.27 | 15.28 | 15.08 | 15.15 | 2,875,093 | -0.11(-0.69%) |
Aug 22, 2005 | 15.29 | 15.32 | 15.14 | 15.25 | 2,248,473 | -0.02(-0.12%) |
Aug 19, 2005 | 15.30 | 15.31 | 15.23 | 15.27 | 2,760,549 | -0.03(-0.19%) |
Aug 18, 2005 | 15.33 | 15.35 | 15.26 | 15.30 | 2,945,840 | -0.09(-0.59%) |
Aug 17, 2005 | 15.35 | 15.43 | 15.32 | 15.39 | 2,656,674 | +0.01(+0.07%) |
Aug 16, 2005 | 15.47 | 15.49 | 15.38 | 15.38 | 3,326,247 | -0.15(-0.96%) |
Aug 15, 2005 | 15.43 | 15.55 | 15.41 | 15.53 | 1,689,232 | +0.05(+0.33%) |
Aug 12, 2005 | 15.41 | 15.54 | 15.38 | 15.48 | 3,161,170 | +0.06(+0.42%) |
Aug 11, 2005 | 15.29 | 15.41 | 15.25 | 15.41 | 1,842,799 | +0.12(+0.82%) |
Aug 10, 2005 | 15.35 | 15.43 | 15.26 | 15.29 | 2,395,583 | -0.03(-0.19%) |
Aug 09, 2005 | 15.33 | 15.37 | 15.27 | 15.32 | 1,558,687 | +0.03(+0.19%) |
Aug 08, 2005 | 15.39 | 15.41 | 15.25 | 15.29 | 1,827,920 | -0.06(-0.36%) |
Aug 05, 2005 | 15.26 | 15.38 | 15.25 | 15.34 | 2,742,020 | +0.01(+0.06%) |
Aug 04, 2005 | 15.38 | 15.41 | 15.30 | 15.33 | 2,315,010 | -0.09(-0.55%) |
Aug 03, 2005 | 15.32 | 15.44 | 15.29 | 15.42 | 2,042,408 | +0.05(+0.35%) |
Aug 02, 2005 | 15.29 | 15.45 | 15.27 | 15.37 | 2,957,070 | +0.14(+0.90%) |
Aug 01, 2005 | 15.25 | 15.36 | 15.21 | 15.23 | 2,396,987 | -0.02(-0.16%) |
Jul 29, 2005 | 15.30 | 15.40 | 15.25 | 15.25 | 3,025,852 | -0.13(-0.85%) |
Jul 28, 2005 | 15.31 | 15.46 | 15.30 | 15.38 | 2,843,369 | +0.07(+0.44%) |
Jul 27, 2005 | 15.28 | 15.36 | 15.24 | 15.32 | 2,660,043 | +0.04(+0.26%) |
Jul 26, 2005 | 15.25 | 15.39 | 15.25 | 15.28 | 3,375,939 | +0.02(+0.14%) |
Jul 25, 2005 | 15.21 | 15.59 | 15.20 | 15.26 | 5,351,249 | -0.02(-0.11%) |
Jul 22, 2005 | 15.03 | 15.30 | 15.03 | 15.27 | 5,067,418 | +0.29(+1.93%) |
Jul 21, 2005 | 15.17 | 15.40 | 14.92 | 14.98 | 6,768,161 | -0.14(-0.91%) |
Jul 20, 2005 | 14.75 | 15.13 | 14.72 | 15.12 | 2,354,875 | +0.30(+2.04%) |
Jul 19, 2005 | 14.76 | 14.93 | 14.75 | 14.82 | 3,340,846 | +0.15(+1.01%) |
Jul 18, 2005 | 14.73 | 14.81 | 14.66 | 14.67 | 2,275,705 | -0.11(-0.77%) |
Jul 15, 2005 | 14.87 | 14.87 | 14.72 | 14.78 | 2,071,043 | +0.00(+0.01%) |
Jul 14, 2005 | 14.66 | 14.81 | 14.64 | 14.78 | 2,611,755 | +0.12(+0.85%) |
Jul 13, 2005 | 14.52 | 14.68 | 14.50 | 14.66 | 2,069,921 | +0.14(+0.99%) |
Jul 12, 2005 | 14.65 | 14.65 | 14.48 | 14.51 | 2,043,811 | -0.14(-0.94%) |
Jul 11, 2005 | 14.77 | 14.80 | 14.60 | 14.65 | 2,738,090 | -0.03(-0.18%) |
Jul 08, 2005 | 14.37 | 14.68 | 14.33 | 14.68 | 2,843,088 | +0.29(+2.03%) |
Jul 07, 2005 | 14.12 | 14.40 | 14.12 | 14.38 | 3,693,179 | +0.06(+0.40%) |
Jul 06, 2005 | 14.48 | 14.48 | 14.33 | 14.33 | 3,455,670 | -0.16(-1.08%) |
Jul 05, 2005 | 14.40 | 14.52 | 14.31 | 14.48 | 3,945,567 | +0.21(+1.47%) |