Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.18 | 17.15 | 16.81 | 16.81 | 3,219,149 | -0.37(-2.18%) |
Feb 27, 2006 | 17.32 | 17.32 | 17.09 | 17.18 | 1,932,605 | -0.00(-0.02%) |
Feb 24, 2006 | 17.20 | 17.23 | 17.00 | 17.18 | 1,316,778 | -0.02(-0.12%) |
Feb 23, 2006 | 17.19 | 17.31 | 17.06 | 17.20 | 1,683,397 | +0.01(+0.06%) |
Feb 22, 2006 | 17.41 | 17.50 | 17.10 | 17.19 | 2,605,670 | -0.20(-1.14%) |
Feb 21, 2006 | 17.46 | 17.47 | 17.22 | 17.39 | 3,038,334 | +0.06(+0.33%) |
Feb 17, 2006 | 17.14 | 17.38 | 17.04 | 17.33 | 1,837,501 | +0.18(+1.07%) |
Feb 16, 2006 | 17.05 | 17.15 | 16.87 | 17.15 | 2,862,216 | +0.16(+0.96%) |
Feb 15, 2006 | 16.83 | 17.01 | 16.71 | 16.99 | 2,537,278 | +0.13(+0.75%) |
Feb 14, 2006 | 16.57 | 16.89 | 16.57 | 16.86 | 2,086,121 | +0.29(+1.73%) |
Feb 13, 2006 | 16.63 | 16.67 | 16.38 | 16.57 | 2,225,842 | -0.10(-0.59%) |
Feb 10, 2006 | 16.54 | 16.72 | 16.42 | 16.67 | 1,905,013 | +0.13(+0.80%) |
Feb 09, 2006 | 16.45 | 16.76 | 16.42 | 16.54 | 2,387,284 | +0.11(+0.68%) |
Feb 08, 2006 | 16.39 | 16.46 | 16.22 | 16.43 | 1,912,058 | +0.07(+0.44%) |
Feb 07, 2006 | 16.29 | 16.50 | 16.29 | 16.36 | 2,954,385 | +0.09(+0.57%) |
Feb 06, 2006 | 16.18 | 16.28 | 16.13 | 16.26 | 2,358,224 | +0.01(+0.08%) |
Feb 03, 2006 | 16.22 | 16.30 | 16.11 | 16.25 | 3,943,289 | -0.10(-0.62%) |
Feb 02, 2006 | 16.48 | 16.51 | 16.30 | 16.35 | 3,138,722 | -0.12(-0.74%) |
Feb 01, 2006 | 16.42 | 16.51 | 16.32 | 16.48 | 3,126,100 | +0.05(+0.31%) |
Jan 31, 2006 | 16.49 | 16.61 | 16.39 | 16.42 | 3,749,265 | -0.06(-0.39%) |
Jan 30, 2006 | 16.52 | 16.73 | 16.36 | 16.49 | 7,617,705 | -0.02(-0.10%) |
Jan 27, 2006 | 16.69 | 17.16 | 16.42 | 16.51 | 8,897,792 | -1.32(-7.40%) |
Jan 26, 2006 | 17.77 | 17.91 | 17.58 | 17.82 | 2,000,410 | +0.14(+0.81%) |
Jan 25, 2006 | 17.79 | 17.91 | 17.56 | 17.68 | 1,804,038 | -0.04(-0.21%) |
Jan 24, 2006 | 17.48 | 17.77 | 17.41 | 17.72 | 1,980,450 | +0.25(+1.42%) |
Jan 23, 2006 | 17.15 | 17.57 | 17.07 | 17.47 | 1,833,098 | +0.45(+2.64%) |
Jan 20, 2006 | 17.32 | 17.32 | 17.02 | 17.02 | 1,620,288 | -0.30(-1.71%) |
Jan 19, 2006 | 17.33 | 17.47 | 17.26 | 17.32 | 2,614,476 | +0.01(+0.06%) |
Jan 18, 2006 | 17.41 | 17.46 | 17.26 | 17.31 | 1,152,107 | -0.10(-0.57%) |
Jan 17, 2006 | 17.39 | 17.51 | 17.38 | 17.41 | 1,712,163 | -0.18(-1.05%) |
Jan 13, 2006 | 17.68 | 17.80 | 17.54 | 17.59 | 899,084 | -0.06(-0.37%) |
Jan 12, 2006 | 17.70 | 17.80 | 17.63 | 17.65 | 1,884,759 | -0.19(-1.09%) |
Jan 11, 2006 | 17.89 | 17.95 | 17.72 | 17.85 | 1,413,056 | -0.17(-0.93%) |
Jan 10, 2006 | 18.01 | 18.08 | 17.82 | 18.02 | 1,140,953 | -0.05(-0.26%) |
Jan 09, 2006 | 18.20 | 18.34 | 18.03 | 18.06 | 1,734,178 | -0.09(-0.47%) |
Jan 06, 2006 | 18.18 | 18.26 | 17.97 | 18.15 | 1,606,199 | +0.11(+0.60%) |
Jan 05, 2006 | 17.81 | 18.08 | 17.72 | 18.04 | 2,388,164 | +0.23(+1.30%) |
Jan 04, 2006 | 17.79 | 17.81 | 17.59 | 17.81 | 2,170,071 | +0.00(+0.00%) |
Jan 03, 2006 | 17.70 | 17.82 | 17.44 | 17.81 | 2,534,930 | +0.23(+1.32%) |
Dec 30, 2005 | 17.76 | 17.73 | 17.55 | 17.58 | 935,188 | -0.19(-1.05%) |
Dec 29, 2005 | 17.75 | 17.92 | 17.73 | 17.76 | 1,221,380 | +0.06(+0.37%) |
Dec 28, 2005 | 17.78 | 17.82 | 17.65 | 17.70 | 1,248,385 | -0.06(-0.36%) |
Dec 27, 2005 | 17.91 | 18.07 | 17.75 | 17.76 | 1,421,862 | -0.17(-0.93%) |
Dec 23, 2005 | 17.79 | 17.97 | 17.71 | 17.93 | 1,871,844 | +0.21(+1.21%) |
Dec 22, 2005 | 17.53 | 17.76 | 17.47 | 17.72 | 1,437,712 | +0.22(+1.25%) |
Dec 21, 2005 | 17.37 | 17.67 | 17.37 | 17.50 | 2,139,837 | +0.12(+0.69%) |
Dec 20, 2005 | 17.08 | 17.46 | 17.07 | 17.38 | 1,899,436 | -0.00(-0.02%) |
Dec 19, 2005 | 17.41 | 17.50 | 17.30 | 17.38 | 2,121,345 | +0.05(+0.28%) |
Dec 16, 2005 | 17.56 | 17.64 | 17.32 | 17.33 | 2,276,329 | -0.22(-1.28%) |
Dec 15, 2005 | 17.65 | 17.67 | 17.50 | 17.56 | 2,217,036 | -0.10(-0.54%) |
Dec 14, 2005 | 17.69 | 17.69 | 17.48 | 17.65 | 3,867,558 | -0.08(-0.44%) |
Dec 13, 2005 | 17.58 | 17.88 | 17.40 | 17.73 | 3,246,741 | +0.20(+1.13%) |
Dec 12, 2005 | 17.87 | 17.86 | 17.40 | 17.53 | 3,657,977 | -0.33(-1.83%) |
Dec 09, 2005 | 17.37 | 17.98 | 17.37 | 17.86 | 4,136,139 | -0.42(-2.27%) |
Dec 08, 2005 | 18.53 | 18.56 | 18.23 | 18.28 | 3,481,566 | -0.31(-1.69%) |
Dec 07, 2005 | 18.89 | 18.89 | 18.49 | 18.59 | 3,032,757 | -0.29(-1.52%) |
Dec 06, 2005 | 19.04 | 19.22 | 18.83 | 18.88 | 1,833,098 | -0.07(-0.40%) |
Dec 05, 2005 | 19.04 | 19.05 | 18.81 | 18.95 | 2,280,439 | -0.09(-0.48%) |
Dec 02, 2005 | 19.07 | 19.11 | 18.91 | 19.04 | 2,037,689 | -0.02(-0.13%) |
Dec 01, 2005 | 18.85 | 19.16 | 18.86 | 19.07 | 2,574,850 | +0.22(+1.16%) |
Nov 30, 2005 | 19.34 | 19.34 | 18.79 | 18.85 | 2,153,046 | -0.41(-2.11%) |
Nov 29, 2005 | 19.03 | 19.30 | 19.03 | 19.26 | 1,757,661 | +0.31(+1.62%) |
Nov 28, 2005 | 18.98 | 19.00 | 18.86 | 18.95 | 1,860,983 | +0.00(+0.00%) |
Nov 25, 2005 | 19.10 | 19.10 | 18.91 | 18.95 | 541,857 | -0.09(-0.45%) |
Nov 23, 2005 | 19.33 | 19.34 | 18.92 | 19.03 | 1,313,549 | -0.22(-1.15%) |
Nov 22, 2005 | 18.87 | 19.31 | 18.74 | 19.26 | 2,607,725 | +0.40(+2.11%) |
Nov 21, 2005 | 18.84 | 18.98 | 18.67 | 18.86 | 1,632,323 | +0.04(+0.22%) |
Nov 18, 2005 | 18.82 | 18.83 | 18.66 | 18.82 | 1,474,991 | +0.14(+0.75%) |
Nov 17, 2005 | 18.48 | 18.68 | 18.36 | 18.68 | 2,173,887 | +0.31(+1.69%) |
Nov 16, 2005 | 18.89 | 18.90 | 18.25 | 18.37 | 2,484,736 | -0.45(-2.41%) |
Nov 15, 2005 | 18.62 | 18.87 | 18.52 | 18.82 | 3,146,941 | +0.20(+1.06%) |
Nov 14, 2005 | 18.86 | 18.93 | 18.55 | 18.62 | 2,065,868 | -0.31(-1.62%) |
Nov 11, 2005 | 18.80 | 18.94 | 18.74 | 18.93 | 1,328,519 | +0.14(+0.73%) |
Nov 10, 2005 | 18.87 | 18.91 | 18.56 | 18.79 | 1,929,963 | +0.12(+0.66%) |
Nov 09, 2005 | 18.76 | 18.82 | 18.60 | 18.67 | 1,639,661 | -0.09(-0.47%) |
Nov 08, 2005 | 18.55 | 18.79 | 18.50 | 18.76 | 1,931,137 | +0.12(+0.66%) |
Nov 07, 2005 | 18.29 | 18.68 | 18.34 | 18.64 | 2,146,002 | +0.34(+1.88%) |
Nov 04, 2005 | 18.41 | 18.50 | 18.20 | 18.29 | 2,640,601 | -0.11(-0.57%) |
Nov 03, 2005 | 18.48 | 18.59 | 18.15 | 18.40 | 3,351,238 | -0.03(-0.19%) |
Nov 02, 2005 | 18.23 | 18.48 | 18.15 | 18.43 | 2,645,591 | +0.20(+1.10%) |
Nov 01, 2005 | 18.09 | 18.25 | 17.98 | 18.23 | 3,752,494 | +0.26(+1.42%) |
Oct 31, 2005 | 17.73 | 18.11 | 17.72 | 17.97 | 2,811,435 | +0.34(+1.95%) |
Oct 28, 2005 | 17.36 | 17.76 | 17.32 | 17.63 | 3,607,784 | +0.80(+4.76%) |
Oct 27, 2005 | 17.14 | 17.25 | 16.81 | 16.83 | 2,714,864 | -0.20(-1.20%) |
Oct 26, 2005 | 16.86 | 17.28 | 16.86 | 17.03 | 2,591,874 | +0.25(+1.46%) |
Oct 25, 2005 | 17.10 | 17.28 | 16.67 | 16.79 | 3,109,075 | -0.47(-2.74%) |
Oct 24, 2005 | 16.69 | 17.39 | 16.56 | 17.26 | 4,482,211 | +1.03(+6.34%) |
Oct 21, 2005 | 16.30 | 16.37 | 16.16 | 16.23 | 2,246,683 | +0.13(+0.83%) |
Oct 20, 2005 | 16.01 | 16.51 | 15.99 | 16.10 | 3,363,273 | +0.11(+0.66%) |
Oct 19, 2005 | 15.94 | 16.00 | 15.53 | 15.99 | 2,794,411 | +0.06(+0.38%) |
Oct 18, 2005 | 16.11 | 16.28 | 15.91 | 15.93 | 1,937,301 | -0.20(-1.25%) |
Oct 17, 2005 | 15.88 | 16.15 | 15.87 | 16.13 | 1,727,427 | +0.26(+1.65%) |
Oct 14, 2005 | 15.79 | 15.92 | 15.65 | 15.87 | 1,996,888 | +0.18(+1.17%) |
Oct 13, 2005 | 15.65 | 15.76 | 15.50 | 15.69 | 2,188,563 | +0.04(+0.24%) |
Oct 12, 2005 | 15.82 | 15.89 | 15.54 | 15.65 | 1,533,110 | -0.16(-1.03%) |
Oct 11, 2005 | 15.94 | 16.02 | 15.77 | 15.81 | 1,605,905 | -0.12(-0.77%) |
Oct 10, 2005 | 16.13 | 16.19 | 15.90 | 15.94 | 2,239,931 | -0.10(-0.62%) |
Oct 07, 2005 | 15.59 | 16.13 | 15.59 | 16.04 | 2,931,783 | +0.53(+3.40%) |
Oct 06, 2005 | 15.63 | 15.77 | 15.47 | 15.51 | 1,990,430 | -0.03(-0.22%) |
Oct 05, 2005 | 15.79 | 15.79 | 15.54 | 15.54 | 2,028,589 | -0.26(-1.62%) |
Oct 04, 2005 | 15.96 | 16.08 | 15.79 | 15.80 | 2,087,295 | -0.16(-1.03%) |
Oct 03, 2005 | 16.00 | 16.13 | 15.94 | 15.96 | 2,122,226 | -0.04(-0.25%) |
Sep 30, 2005 | 15.69 | 16.03 | 15.68 | 16.00 | 2,377,597 | +0.27(+1.69%) |
Sep 29, 2005 | 15.68 | 15.80 | 15.50 | 15.74 | 1,709,522 | +0.02(+0.15%) |
Sep 28, 2005 | 15.89 | 15.91 | 15.65 | 15.71 | 1,609,721 | -0.05(-0.35%) |
Sep 27, 2005 | 15.81 | 15.97 | 15.63 | 15.77 | 2,908,007 | +0.02(+0.13%) |
Sep 26, 2005 | 16.15 | 16.17 | 15.65 | 15.75 | 3,120,817 | -0.33(-2.04%) |
Sep 23, 2005 | 16.07 | 16.27 | 15.43 | 16.07 | 4,680,932 | +0.52(+3.35%) |
Sep 22, 2005 | 15.23 | 15.56 | 15.03 | 15.55 | 2,869,554 | +0.32(+2.12%) |
Sep 21, 2005 | 15.62 | 15.67 | 15.02 | 15.23 | 3,239,696 | -0.39(-2.51%) |
Sep 20, 2005 | 15.94 | 16.05 | 15.62 | 15.62 | 2,793,236 | -0.22(-1.38%) |
Sep 19, 2005 | 15.88 | 15.97 | 15.80 | 15.84 | 2,752,142 | -0.22(-1.40%) |
Sep 16, 2005 | 16.02 | 16.15 | 15.90 | 16.06 | 1,613,537 | +0.13(+0.83%) |
Sep 15, 2005 | 16.14 | 16.14 | 15.93 | 15.93 | 1,132,440 | -0.12(-0.76%) |
Sep 14, 2005 | 16.15 | 16.34 | 16.03 | 16.05 | 2,180,345 | -0.12(-0.72%) |
Sep 13, 2005 | 16.55 | 16.55 | 16.17 | 16.17 | 2,474,169 | -0.57(-3.38%) |
Sep 12, 2005 | 16.86 | 16.88 | 16.70 | 16.73 | 1,567,159 | -0.10(-0.61%) |
Sep 09, 2005 | 16.95 | 16.96 | 16.59 | 16.84 | 2,297,757 | -0.00(-0.02%) |
Sep 08, 2005 | 16.90 | 17.02 | 16.78 | 16.84 | 2,235,235 | -0.06(-0.34%) |
Sep 07, 2005 | 16.50 | 16.97 | 16.47 | 16.90 | 3,982,035 | +0.48(+2.90%) |
Sep 06, 2005 | 16.49 | 16.57 | 16.29 | 16.42 | 2,401,960 | -0.02(-0.14%) |
Sep 02, 2005 | 16.43 | 16.49 | 16.13 | 16.44 | 2,180,638 | +0.10(+0.60%) |
Sep 01, 2005 | 16.34 | 16.52 | 16.32 | 16.35 | 2,105,201 | +0.00(+0.02%) |
Aug 31, 2005 | 16.28 | 16.49 | 16.07 | 16.34 | 3,509,157 | +0.06(+0.36%) |
Aug 30, 2005 | 16.47 | 16.47 | 16.17 | 16.28 | 1,867,734 | -0.18(-1.12%) |
Aug 29, 2005 | 16.51 | 16.54 | 16.33 | 16.47 | 2,496,477 | -0.03(-0.21%) |
Aug 26, 2005 | 16.71 | 16.71 | 16.46 | 16.50 | 1,767,934 | -0.15(-0.88%) |
Aug 25, 2005 | 16.65 | 16.76 | 16.50 | 16.65 | 1,991,311 | +0.01(+0.04%) |
Aug 24, 2005 | 16.58 | 16.80 | 16.54 | 16.64 | 2,783,550 | -0.02(-0.14%) |
Aug 23, 2005 | 16.98 | 16.98 | 16.63 | 16.67 | 2,578,079 | -0.34(-1.98%) |
Aug 22, 2005 | 17.40 | 17.40 | 16.95 | 17.00 | 2,288,951 | -0.12(-0.72%) |
Aug 19, 2005 | 17.41 | 17.41 | 17.12 | 17.13 | 2,059,410 | -0.22(-1.28%) |
Aug 18, 2005 | 17.40 | 17.49 | 17.29 | 17.35 | 1,504,050 | -0.05(-0.27%) |
Aug 17, 2005 | 17.49 | 17.53 | 17.29 | 17.40 | 2,083,773 | -0.10(-0.56%) |
Aug 16, 2005 | 17.85 | 17.85 | 17.48 | 17.49 | 2,044,440 | -0.36(-2.00%) |
Aug 15, 2005 | 17.85 | 17.91 | 17.77 | 17.85 | 2,055,301 | +0.02(+0.13%) |
Aug 12, 2005 | 18.33 | 18.35 | 17.80 | 17.83 | 2,006,868 | -0.50(-2.71%) |
Aug 11, 2005 | 18.03 | 18.33 | 18.03 | 18.33 | 1,499,941 | +0.31(+1.70%) |
Aug 10, 2005 | 18.26 | 18.35 | 17.98 | 18.02 | 1,764,412 | -0.19(-1.05%) |
Aug 09, 2005 | 18.18 | 18.26 | 18.10 | 18.21 | 1,883,879 | +0.05(+0.30%) |
Aug 08, 2005 | 18.21 | 18.24 | 18.02 | 18.15 | 2,108,430 | -0.07(-0.37%) |
Aug 05, 2005 | 18.40 | 18.45 | 18.21 | 18.22 | 1,664,905 | -0.22(-1.22%) |
Aug 04, 2005 | 18.62 | 18.74 | 18.41 | 18.45 | 1,891,510 | -0.34(-1.81%) |
Aug 03, 2005 | 18.88 | 18.89 | 18.69 | 18.79 | 1,932,605 | -0.16(-0.84%) |
Aug 02, 2005 | 18.74 | 19.11 | 18.70 | 18.95 | 2,321,533 | +0.21(+1.13%) |
Aug 01, 2005 | 18.77 | 18.79 | 18.50 | 18.74 | 3,769,226 | -0.13(-0.70%) |
Jul 29, 2005 | 19.08 | 19.47 | 18.75 | 18.87 | 3,988,493 | -0.82(-4.19%) |
Jul 28, 2005 | 19.31 | 19.69 | 19.31 | 19.69 | 2,753,316 | +0.46(+2.37%) |
Jul 27, 2005 | 19.30 | 19.36 | 19.17 | 19.24 | 1,824,586 | +0.02(+0.12%) |
Jul 26, 2005 | 19.70 | 19.70 | 19.13 | 19.21 | 2,271,339 | -0.50(-2.54%) |
Jul 25, 2005 | 19.86 | 19.89 | 19.69 | 19.72 | 1,387,225 | -0.15(-0.74%) |
Jul 22, 2005 | 19.42 | 19.86 | 19.42 | 19.86 | 1,305,623 | +0.41(+2.10%) |
Jul 21, 2005 | 19.77 | 19.77 | 19.43 | 19.45 | 1,514,324 | -0.32(-1.62%) |
Jul 20, 2005 | 19.16 | 19.82 | 19.06 | 19.77 | 1,777,914 | +0.58(+3.04%) |
Jul 19, 2005 | 19.44 | 19.46 | 19.11 | 19.19 | 2,001,878 | -0.13(-0.69%) |
Jul 18, 2005 | 19.15 | 19.38 | 19.15 | 19.32 | 1,377,832 | +0.08(+0.41%) |
Jul 15, 2005 | 19.34 | 19.38 | 19.11 | 19.25 | 1,313,255 | -0.15(-0.76%) |
Jul 14, 2005 | 19.28 | 19.61 | 19.24 | 19.39 | 2,118,410 | +0.09(+0.48%) |
Jul 13, 2005 | 19.47 | 19.51 | 19.20 | 19.30 | 1,337,618 | -0.17(-0.88%) |
Jul 12, 2005 | 19.32 | 19.48 | 19.02 | 19.47 | 2,519,666 | +0.11(+0.55%) |
Jul 11, 2005 | 19.16 | 19.44 | 19.15 | 19.36 | 1,222,848 | +0.32(+1.68%) |
Jul 08, 2005 | 18.72 | 19.12 | 18.69 | 19.04 | 2,335,916 | +0.32(+1.73%) |
Jul 07, 2005 | 18.76 | 18.76 | 18.40 | 18.72 | 2,655,864 | -0.04(-0.24%) |
Jul 06, 2005 | 18.65 | 18.84 | 18.55 | 18.76 | 1,674,885 | +0.08(+0.44%) |
Jul 05, 2005 | 18.73 | 18.73 | 18.53 | 18.68 | 2,331,219 | -0.05(-0.27%) |
Jul 01, 2005 | 18.77 | 18.83 | 18.61 | 18.73 | 1,619,995 | -0.05(-0.29%) |
Jun 30, 2005 | 19.07 | 19.07 | 18.71 | 18.79 | 2,900,962 | -0.25(-1.29%) |
Jun 29, 2005 | 18.99 | 19.21 | 18.99 | 19.03 | 2,313,020 | +0.04(+0.22%) |
Jun 28, 2005 | 18.77 | 19.15 | 18.75 | 18.99 | 2,808,794 | +0.31(+1.64%) |
Jun 27, 2005 | 18.58 | 18.84 | 18.58 | 18.69 | 3,352,119 | +0.10(+0.55%) |
Jun 24, 2005 | 18.84 | 18.84 | 18.42 | 18.58 | 2,049,430 | -0.30(-1.61%) |
Jun 23, 2005 | 19.37 | 19.38 | 18.81 | 18.89 | 1,999,530 | -0.35(-1.81%) |
Jun 22, 2005 | 19.15 | 19.35 | 19.15 | 19.23 | 1,794,352 | +0.12(+0.61%) |
Jun 21, 2005 | 19.46 | 19.46 | 19.10 | 19.12 | 3,786,250 | -0.34(-1.75%) |
Jun 20, 2005 | 19.76 | 19.77 | 19.42 | 19.46 | 2,236,996 | -0.42(-2.13%) |
Jun 17, 2005 | 20.03 | 20.04 | 19.78 | 19.88 | 2,195,021 | -0.07(-0.36%) |
Jun 16, 2005 | 19.69 | 20.03 | 19.66 | 19.95 | 1,903,839 | +0.24(+1.23%) |
Jun 15, 2005 | 19.62 | 19.71 | 19.52 | 19.71 | 1,867,147 | +0.14(+0.70%) |
Jun 14, 2005 | 19.50 | 19.70 | 19.47 | 19.58 | 2,341,199 | +0.20(+1.06%) |
Jun 13, 2005 | 19.22 | 19.48 | 19.08 | 19.37 | 2,366,149 | -0.03(-0.18%) |
Jun 10, 2005 | 19.60 | 19.73 | 19.28 | 19.41 | 2,870,141 | -0.16(-0.82%) |
Jun 09, 2005 | 19.84 | 19.84 | 19.35 | 19.57 | 4,513,326 | -0.27(-1.37%) |
Jun 08, 2005 | 20.00 | 20.12 | 19.83 | 19.84 | 2,575,730 | -0.14(-0.68%) |
Jun 07, 2005 | 20.31 | 20.43 | 19.97 | 19.97 | 3,131,677 | -0.32(-1.56%) |
Jun 06, 2005 | 20.10 | 20.31 | 19.97 | 20.29 | 2,376,717 | +0.19(+0.95%) |
Jun 03, 2005 | 19.98 | 20.22 | 19.95 | 20.10 | 1,474,991 | +0.14(+0.68%) |
Jun 02, 2005 | 20.15 | 20.15 | 19.92 | 19.96 | 2,246,389 | -0.30(-1.46%) |
Jun 01, 2005 | 20.11 | 20.42 | 20.00 | 20.26 | 1,961,664 | +0.23(+1.17%) |
May 31, 2005 | 19.95 | 20.03 | 19.79 | 20.03 | 2,490,019 | +0.07(+0.34%) |
May 27, 2005 | 20.02 | 20.08 | 19.91 | 19.96 | 1,333,215 | -0.01(-0.07%) |
May 26, 2005 | 20.06 | 20.17 | 19.92 | 19.97 | 1,730,949 | -0.00(-0.02%) |
May 25, 2005 | 20.32 | 20.32 | 19.86 | 19.97 | 3,050,956 | -0.36(-1.78%) |
May 24, 2005 | 20.37 | 20.46 | 20.20 | 20.34 | 1,884,759 | -0.24(-1.18%) |
May 23, 2005 | 20.13 | 20.71 | 20.13 | 20.58 | 2,438,651 | +0.56(+2.81%) |
May 20, 2005 | 20.25 | 20.34 | 19.90 | 20.02 | 2,295,996 | -0.17(-0.83%) |
May 19, 2005 | 20.40 | 20.46 | 20.11 | 20.18 | 2,067,629 | -0.16(-0.80%) |
May 18, 2005 | 20.00 | 20.56 | 20.00 | 20.35 | 3,033,638 | +0.48(+2.40%) |
May 17, 2005 | 19.57 | 19.87 | 19.57 | 19.87 | 2,899,788 | +0.30(+1.55%) |
May 16, 2005 | 19.21 | 19.63 | 19.00 | 19.57 | 3,414,934 | +0.30(+1.56%) |
May 13, 2005 | 19.45 | 19.72 | 19.13 | 19.27 | 5,160,267 | -0.11(-0.58%) |
May 12, 2005 | 20.10 | 20.19 | 19.18 | 19.38 | 5,090,407 | -0.80(-3.97%) |
May 11, 2005 | 20.07 | 20.21 | 19.87 | 20.18 | 2,621,228 | +0.14(+0.71%) |
May 10, 2005 | 19.93 | 20.16 | 19.91 | 20.04 | 3,614,241 | -0.14(-0.71%) |
May 09, 2005 | 20.12 | 20.30 | 19.97 | 20.18 | 4,061,582 | +0.11(+0.54%) |
May 06, 2005 | 20.17 | 20.34 | 20.05 | 20.07 | 2,721,028 | -0.10(-0.47%) |
May 05, 2005 | 20.19 | 20.35 | 19.93 | 20.16 | 4,991,780 | -0.01(-0.07%) |
May 04, 2005 | 19.78 | 20.18 | 19.69 | 20.18 | 4,082,423 | +0.41(+2.05%) |
May 03, 2005 | 19.51 | 19.83 | 19.44 | 19.77 | 5,068,979 | +0.26(+1.34%) |
May 02, 2005 | 18.81 | 19.64 | 18.81 | 19.51 | 7,764,177 | +1.11(+6.06%) |
Apr 29, 2005 | 18.23 | 18.72 | 17.94 | 18.40 | 14,736,702 | +2.20(+13.59%) |
Apr 28, 2005 | 16.47 | 16.59 | 16.15 | 16.20 | 3,829,399 | -0.19(-1.14%) |
Apr 27, 2005 | 16.85 | 16.85 | 16.33 | 16.38 | 4,262,651 | -0.46(-2.75%) |
Apr 26, 2005 | 17.55 | 17.55 | 16.80 | 16.85 | 5,208,406 | -0.74(-4.20%) |
Apr 25, 2005 | 17.48 | 17.77 | 17.46 | 17.59 | 1,906,481 | +0.13(+0.72%) |
Apr 22, 2005 | 17.59 | 17.63 | 17.30 | 17.46 | 1,839,556 | -0.13(-0.72%) |
Apr 21, 2005 | 17.54 | 17.68 | 17.46 | 17.59 | 3,461,018 | +0.21(+1.24%) |
Apr 20, 2005 | 17.92 | 17.92 | 17.28 | 17.37 | 2,435,423 | -0.57(-3.15%) |
Apr 19, 2005 | 17.83 | 18.04 | 17.81 | 17.94 | 2,174,180 | +0.22(+1.27%) |
Apr 18, 2005 | 17.64 | 17.79 | 17.48 | 17.71 | 3,145,180 | +0.11(+0.64%) |
Apr 15, 2005 | 17.78 | 18.07 | 17.41 | 17.60 | 5,959,844 | -0.83(-4.49%) |
Apr 14, 2005 | 19.04 | 19.04 | 18.27 | 18.43 | 2,928,260 | -0.57(-3.01%) |
Apr 13, 2005 | 19.50 | 19.55 | 18.92 | 19.00 | 2,700,481 | -0.48(-2.48%) |
Apr 12, 2005 | 19.62 | 19.63 | 19.13 | 19.48 | 2,884,818 | -0.23(-1.16%) |
Apr 11, 2005 | 19.74 | 19.81 | 19.57 | 19.71 | 2,360,279 | +0.03(+0.14%) |
Apr 08, 2005 | 19.91 | 19.94 | 19.59 | 19.68 | 1,790,829 | -0.30(-1.52%) |
Apr 07, 2005 | 20.08 | 20.14 | 19.95 | 19.99 | 2,095,514 | -0.13(-0.64%) |
Apr 06, 2005 | 20.10 | 20.18 | 20.02 | 20.12 | 1,552,189 | +0.07(+0.36%) |
Apr 05, 2005 | 20.02 | 20.14 | 19.96 | 20.05 | 1,163,261 | +0.03(+0.17%) |
Apr 04, 2005 | 20.00 | 20.11 | 19.90 | 20.01 | 2,259,598 | -0.13(-0.66%) |
Apr 01, 2005 | 20.19 | 20.35 | 20.03 | 20.14 | 2,419,572 | +0.04(+0.22%) |
Mar 31, 2005 | 20.14 | 20.31 | 20.06 | 20.10 | 2,259,011 | -0.06(-0.29%) |
Mar 30, 2005 | 19.94 | 20.16 | 19.85 | 20.16 | 2,465,069 | +0.29(+1.47%) |
Mar 29, 2005 | 20.23 | 20.38 | 19.81 | 19.87 | 1,946,401 | -0.36(-1.80%) |
Mar 28, 2005 | 20.38 | 20.47 | 20.20 | 20.23 | 1,332,922 | -0.11(-0.55%) |
Mar 24, 2005 | 20.38 | 20.50 | 20.29 | 20.34 | 932,546 | +0.04(+0.22%) |
Mar 23, 2005 | 20.41 | 20.46 | 20.26 | 20.30 | 2,169,190 | -0.24(-1.18%) |
Mar 22, 2005 | 20.56 | 20.84 | 20.48 | 20.54 | 1,426,852 | -0.02(-0.12%) |
Mar 21, 2005 | 20.80 | 20.80 | 20.46 | 20.56 | 1,522,836 | -0.20(-0.98%) |
Mar 18, 2005 | 20.42 | 20.77 | 20.41 | 20.77 | 2,290,712 | +0.33(+1.60%) |
Mar 17, 2005 | 20.18 | 20.46 | 20.13 | 20.44 | 2,143,066 | +0.27(+1.32%) |
Mar 16, 2005 | 20.64 | 20.68 | 20.11 | 20.18 | 2,515,850 | -0.53(-2.58%) |
Mar 15, 2005 | 20.78 | 20.87 | 20.68 | 20.71 | 1,341,728 | -0.05(-0.25%) |
Mar 14, 2005 | 20.82 | 20.98 | 20.61 | 20.76 | 1,829,576 | -0.02(-0.11%) |
Mar 11, 2005 | 20.65 | 20.96 | 20.64 | 20.78 | 1,467,652 | +0.05(+0.23%) |
Mar 10, 2005 | 20.88 | 20.98 | 20.43 | 20.74 | 2,937,360 | -0.17(-0.80%) |
Mar 09, 2005 | 20.44 | 21.05 | 20.44 | 20.90 | 4,251,203 | +0.76(+3.79%) |
Mar 08, 2005 | 20.03 | 20.20 | 20.03 | 20.14 | 1,700,716 | -0.01(-0.05%) |
Mar 07, 2005 | 20.07 | 20.18 | 19.98 | 20.15 | 1,579,487 | +0.00(+0.02%) |
Mar 04, 2005 | 19.93 | 20.19 | 19.93 | 20.15 | 1,959,903 | +0.33(+1.65%) |
Mar 03, 2005 | 19.82 | 19.91 | 19.73 | 19.82 | 1,639,955 | +0.07(+0.36%) |
Mar 02, 2005 | 19.66 | 19.85 | 19.57 | 19.75 | 1,353,175 | -0.13(-0.65%) |