Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.07 | 21.60 | 21.06 | 21.40 | 3,389,344 | +0.51(+2.46%) |
Apr 27, 2006 | 21.20 | 21.20 | 20.51 | 20.89 | 3,199,367 | -0.68(-3.16%) |
Apr 26, 2006 | 21.55 | 22.07 | 21.54 | 21.57 | 2,186,948 | +0.08(+0.36%) |
Apr 25, 2006 | 22.06 | 22.22 | 21.17 | 21.49 | 3,130,377 | -0.39(-1.79%) |
Apr 24, 2006 | 22.07 | 22.08 | 21.72 | 21.89 | 1,546,326 | -0.30(-1.34%) |
Apr 21, 2006 | 21.95 | 22.32 | 21.82 | 22.18 | 1,924,582 | +0.27(+1.24%) |
Apr 20, 2006 | 22.02 | 22.18 | 21.48 | 21.91 | 2,588,313 | -0.08(-0.37%) |
Apr 19, 2006 | 21.34 | 22.13 | 21.34 | 21.99 | 2,805,478 | +0.59(+2.74%) |
Apr 18, 2006 | 21.07 | 21.46 | 21.06 | 21.41 | 1,714,893 | +0.50(+2.38%) |
Apr 17, 2006 | 20.86 | 21.00 | 20.65 | 20.91 | 1,490,251 | +0.21(+1.01%) |
Apr 13, 2006 | 20.43 | 20.71 | 20.04 | 20.70 | 1,370,283 | +0.27(+1.32%) |
Apr 12, 2006 | 20.46 | 20.63 | 20.31 | 20.43 | 1,537,490 | -0.01(-0.04%) |
Apr 11, 2006 | 20.96 | 21.07 | 20.32 | 20.44 | 1,749,898 | -0.36(-1.75%) |
Apr 10, 2006 | 20.57 | 20.88 | 20.49 | 20.81 | 1,780,824 | +0.54(+2.66%) |
Apr 07, 2006 | 20.51 | 20.66 | 20.19 | 20.27 | 1,117,433 | -0.31(-1.53%) |
Apr 06, 2006 | 20.64 | 20.86 | 20.30 | 20.58 | 1,772,668 | +0.02(+0.10%) |
Apr 05, 2006 | 20.11 | 20.59 | 19.84 | 20.56 | 2,777,950 | +0.52(+2.61%) |
Apr 04, 2006 | 20.15 | 20.22 | 19.72 | 20.04 | 3,639,135 | -0.13(-0.66%) |
Apr 03, 2006 | 20.63 | 20.91 | 20.11 | 20.17 | 2,536,995 | -0.37(-1.82%) |
Mar 31, 2006 | 21.07 | 20.81 | 20.14 | 20.54 | 2,839,803 | -0.53(-2.51%) |
Mar 30, 2006 | 20.80 | 21.42 | 20.80 | 21.07 | 2,943,798 | +0.30(+1.46%) |
Mar 29, 2006 | 20.02 | 20.80 | 20.02 | 20.77 | 2,845,241 | +0.71(+3.53%) |
Mar 28, 2006 | 19.71 | 20.12 | 19.70 | 20.06 | 2,258,996 | +0.48(+2.45%) |
Mar 27, 2006 | 19.59 | 19.71 | 19.32 | 19.58 | 1,267,988 | -0.01(-0.08%) |
Mar 24, 2006 | 19.31 | 19.69 | 19.26 | 19.60 | 1,700,959 | +0.31(+1.62%) |
Mar 23, 2006 | 19.05 | 19.42 | 19.05 | 19.28 | 2,058,823 | +0.35(+1.87%) |
Mar 22, 2006 | 18.83 | 19.34 | 18.68 | 18.93 | 2,660,701 | +0.10(+0.53%) |
Mar 21, 2006 | 18.79 | 19.29 | 18.64 | 18.83 | 2,711,679 | -0.08(-0.44%) |
Mar 20, 2006 | 19.41 | 19.81 | 18.88 | 18.91 | 2,833,006 | -0.67(-3.43%) |
Mar 17, 2006 | 19.85 | 19.89 | 19.54 | 19.59 | 2,325,947 | -0.26(-1.33%) |
Mar 16, 2006 | 19.43 | 19.97 | 19.41 | 19.85 | 3,123,240 | +0.35(+1.81%) |
Mar 15, 2006 | 18.92 | 19.56 | 18.84 | 19.50 | 4,380,693 | +0.44(+2.28%) |
Mar 14, 2006 | 18.43 | 19.11 | 18.29 | 19.06 | 2,788,826 | +0.67(+3.66%) |
Mar 13, 2006 | 18.13 | 18.56 | 18.10 | 18.39 | 2,100,285 | +0.45(+2.51%) |
Mar 10, 2006 | 17.74 | 18.34 | 17.50 | 17.94 | 2,916,270 | +0.04(+0.20%) |
Mar 09, 2006 | 18.33 | 18.43 | 17.73 | 17.90 | 4,761,667 | -0.33(-1.79%) |
Mar 08, 2006 | 18.10 | 18.56 | 17.90 | 18.23 | 5,033,888 | -0.29(-1.59%) |
Mar 07, 2006 | 18.83 | 18.90 | 18.32 | 18.52 | 2,768,095 | -0.38(-2.01%) |
Mar 06, 2006 | 19.73 | 19.74 | 18.87 | 18.90 | 2,860,194 | -1.09(-5.46%) |
Mar 03, 2006 | 19.90 | 20.26 | 19.83 | 19.99 | 1,798,157 | +0.02(+0.12%) |
Mar 02, 2006 | 19.63 | 20.01 | 19.42 | 19.97 | 2,890,781 | +0.40(+2.03%) |
Mar 01, 2006 | 19.45 | 19.78 | 19.42 | 19.57 | 1,955,848 | +0.22(+1.14%) |
Feb 28, 2006 | 19.52 | 19.55 | 19.13 | 19.35 | 2,753,141 | -0.16(-0.84%) |
Feb 27, 2006 | 19.92 | 19.96 | 19.45 | 19.52 | 2,338,861 | -0.55(-2.76%) |
Feb 24, 2006 | 20.04 | 20.30 | 19.95 | 20.07 | 2,190,346 | +0.27(+1.38%) |
Feb 23, 2006 | 19.56 | 20.07 | 19.43 | 19.80 | 2,948,896 | +0.23(+1.17%) |
Feb 22, 2006 | 19.80 | 19.82 | 19.38 | 19.57 | 2,131,892 | -0.34(-1.73%) |
Feb 21, 2006 | 19.41 | 19.99 | 19.41 | 19.91 | 3,085,177 | +0.80(+4.20%) |
Feb 17, 2006 | 19.60 | 19.60 | 18.92 | 19.11 | 3,770,318 | -0.30(-1.53%) |
Feb 16, 2006 | 19.46 | 19.55 | 19.18 | 19.41 | 3,582,380 | +0.35(+1.85%) |
Feb 15, 2006 | 19.90 | 20.04 | 18.85 | 19.05 | 4,487,746 | -0.77(-3.87%) |
Feb 14, 2006 | 19.71 | 20.01 | 19.53 | 19.82 | 3,309,479 | -0.48(-2.38%) |
Feb 13, 2006 | 20.98 | 21.11 | 20.11 | 20.30 | 3,020,265 | -0.78(-3.70%) |
Feb 10, 2006 | 21.14 | 21.22 | 20.44 | 21.08 | 3,248,645 | -0.06(-0.28%) |
Feb 09, 2006 | 21.80 | 21.96 | 21.05 | 21.14 | 2,522,382 | -0.51(-2.36%) |
Feb 08, 2006 | 22.22 | 22.22 | 21.45 | 21.65 | 4,773,222 | -0.16(-0.73%) |
Feb 07, 2006 | 22.75 | 22.79 | 21.78 | 21.81 | 4,052,395 | -1.34(-5.81%) |
Feb 06, 2006 | 22.80 | 23.22 | 22.65 | 23.16 | 2,939,040 | +0.82(+3.66%) |
Feb 03, 2006 | 22.11 | 22.51 | 21.84 | 22.34 | 2,710,660 | +0.25(+1.12%) |
Feb 02, 2006 | 22.09 | 22.51 | 21.51 | 22.09 | 3,646,612 | -0.04(-0.17%) |
Feb 01, 2006 | 23.13 | 23.31 | 22.08 | 22.13 | 3,208,883 | -0.93(-4.02%) |
Jan 31, 2006 | 22.66 | 23.12 | 22.54 | 23.06 | 2,708,620 | +0.36(+1.61%) |
Jan 30, 2006 | 22.36 | 22.94 | 22.33 | 22.69 | 2,649,146 | +0.41(+1.82%) |
Jan 27, 2006 | 21.64 | 22.36 | 21.84 | 22.29 | 3,754,685 | +0.64(+2.98%) |
Jan 26, 2006 | 21.26 | 21.73 | 20.45 | 21.64 | 4,218,923 | +0.74(+3.55%) |
Jan 25, 2006 | 21.51 | 21.51 | 20.52 | 20.90 | 2,414,648 | -0.51(-2.39%) |
Jan 24, 2006 | 21.37 | 21.65 | 21.25 | 21.41 | 1,644,544 | -0.13(-0.60%) |
Jan 23, 2006 | 21.19 | 21.76 | 21.00 | 21.54 | 1,674,111 | +0.34(+1.58%) |
Jan 20, 2006 | 21.20 | 21.58 | 20.82 | 21.21 | 1,829,423 | +0.12(+0.57%) |
Jan 19, 2006 | 20.39 | 21.12 | 20.30 | 21.09 | 2,873,789 | +0.47(+2.30%) |
Jan 18, 2006 | 21.11 | 21.16 | 20.51 | 20.61 | 2,401,734 | -0.66(-3.09%) |
Jan 17, 2006 | 20.98 | 21.36 | 20.91 | 21.27 | 2,250,840 | +0.62(+2.99%) |
Jan 13, 2006 | 20.19 | 20.79 | 20.19 | 20.65 | 1,400,190 | +0.33(+1.62%) |
Jan 12, 2006 | 20.35 | 20.72 | 20.26 | 20.32 | 2,400,714 | +0.05(+0.23%) |
Jan 11, 2006 | 20.38 | 20.53 | 20.09 | 20.27 | 1,950,750 | -0.12(-0.58%) |
Jan 10, 2006 | 19.71 | 20.39 | 19.71 | 20.39 | 2,212,776 | +0.68(+3.43%) |
Jan 09, 2006 | 19.49 | 19.71 | 19.18 | 19.71 | 2,131,552 | +0.18(+0.90%) |
Jan 06, 2006 | 19.20 | 19.59 | 19.17 | 19.54 | 1,330,860 | +0.53(+2.79%) |
Jan 05, 2006 | 19.45 | 19.59 | 18.69 | 19.01 | 2,159,759 | -0.51(-2.64%) |
Jan 04, 2006 | 19.08 | 19.64 | 18.95 | 19.52 | 2,911,512 | +0.29(+1.53%) |
Jan 03, 2006 | 18.41 | 19.29 | 18.40 | 19.23 | 2,522,382 | +1.01(+5.56%) |
Dec 30, 2005 | 17.86 | 18.44 | 17.80 | 18.22 | 908,084 | +0.17(+0.95%) |
Dec 29, 2005 | 18.24 | 18.45 | 18.03 | 18.05 | 1,445,050 | -0.26(-1.40%) |
Dec 28, 2005 | 17.98 | 18.42 | 17.88 | 18.30 | 1,010,720 | +0.41(+2.29%) |
Dec 27, 2005 | 18.27 | 18.27 | 17.71 | 17.89 | 1,907,249 | -0.54(-2.95%) |
Dec 23, 2005 | 18.21 | 18.46 | 17.96 | 18.44 | 831,278 | +0.04(+0.19%) |
Dec 22, 2005 | 18.67 | 18.67 | 18.29 | 18.40 | 1,211,572 | -0.12(-0.64%) |
Dec 21, 2005 | 18.54 | 18.80 | 18.41 | 18.52 | 832,297 | +0.01(+0.03%) |
Dec 20, 2005 | 18.16 | 18.68 | 18.14 | 18.51 | 1,178,606 | +0.41(+2.26%) |
Dec 19, 2005 | 18.32 | 18.56 | 18.04 | 18.10 | 1,486,512 | -0.21(-1.13%) |
Dec 16, 2005 | 18.92 | 18.92 | 18.31 | 18.31 | 1,297,215 | -0.57(-3.04%) |
Dec 15, 2005 | 19.03 | 19.07 | 18.59 | 18.88 | 1,005,282 | -0.14(-0.76%) |
Dec 14, 2005 | 18.76 | 19.10 | 18.76 | 19.03 | 956,683 | +0.20(+1.08%) |
Dec 13, 2005 | 19.08 | 19.31 | 18.81 | 18.83 | 1,837,580 | -0.23(-1.19%) |
Dec 12, 2005 | 18.67 | 19.05 | 18.64 | 19.05 | 1,737,323 | +0.38(+2.05%) |
Dec 09, 2005 | 18.76 | 18.78 | 18.43 | 18.67 | 1,715,573 | -0.11(-0.60%) |
Dec 08, 2005 | 18.04 | 18.79 | 17.95 | 18.78 | 2,813,295 | +0.92(+5.14%) |
Dec 07, 2005 | 18.17 | 18.24 | 17.80 | 17.86 | 1,479,376 | -0.07(-0.38%) |
Dec 06, 2005 | 17.82 | 18.20 | 17.80 | 17.93 | 1,814,130 | +0.06(+0.35%) |
Dec 05, 2005 | 17.74 | 17.92 | 17.67 | 17.87 | 1,913,027 | +0.34(+1.96%) |
Dec 02, 2005 | 18.10 | 18.10 | 17.32 | 17.53 | 1,996,630 | -0.04(-0.25%) |
Dec 01, 2005 | 17.07 | 17.57 | 17.07 | 17.57 | 1,880,741 | +0.50(+2.91%) |
Nov 30, 2005 | 16.87 | 17.17 | 16.69 | 17.07 | 2,008,525 | +0.41(+2.47%) |
Nov 29, 2005 | 16.57 | 16.88 | 16.52 | 16.66 | 1,956,528 | +0.23(+1.42%) |
Nov 28, 2005 | 17.02 | 17.03 | 16.40 | 16.43 | 1,696,881 | -0.73(-4.27%) |
Nov 25, 2005 | 17.18 | 17.23 | 16.97 | 17.16 | 611,733 | -0.06(-0.36%) |
Nov 23, 2005 | 17.12 | 17.43 | 16.92 | 17.22 | 1,701,299 | +0.03(+0.19%) |
Nov 22, 2005 | 17.07 | 17.23 | 16.96 | 17.19 | 1,638,426 | +0.31(+1.83%) |
Nov 21, 2005 | 16.26 | 16.88 | 16.19 | 16.88 | 1,881,081 | +0.69(+4.29%) |
Nov 18, 2005 | 16.18 | 16.24 | 15.97 | 16.19 | 3,147,709 | -0.02(-0.11%) |
Nov 17, 2005 | 16.07 | 16.44 | 15.97 | 16.20 | 3,729,876 | +0.14(+0.84%) |
Nov 16, 2005 | 15.90 | 16.07 | 15.18 | 16.07 | 3,557,571 | +0.17(+1.09%) |
Nov 15, 2005 | 15.90 | 16.20 | 15.77 | 15.90 | 2,116,258 | -0.02(-0.13%) |
Nov 14, 2005 | 15.98 | 16.10 | 15.67 | 15.92 | 1,448,449 | +0.09(+0.56%) |
Nov 11, 2005 | 15.64 | 15.90 | 15.48 | 15.83 | 1,209,193 | +0.16(+1.03%) |
Nov 10, 2005 | 16.22 | 16.22 | 15.54 | 15.67 | 2,098,586 | -0.61(-3.74%) |
Nov 09, 2005 | 16.33 | 16.90 | 16.07 | 16.27 | 2,588,313 | -0.01(-0.09%) |
Nov 08, 2005 | 16.12 | 16.51 | 15.96 | 16.29 | 1,655,759 | +0.13(+0.80%) |
Nov 07, 2005 | 16.30 | 16.33 | 15.83 | 16.16 | 2,175,732 | -0.14(-0.85%) |
Nov 04, 2005 | 16.96 | 16.98 | 16.22 | 16.30 | 2,127,813 | -0.66(-3.90%) |
Nov 03, 2005 | 17.05 | 17.19 | 16.76 | 16.96 | 1,968,083 | +0.04(+0.26%) |
Nov 02, 2005 | 16.45 | 16.95 | 16.42 | 16.92 | 1,544,967 | +0.33(+2.00%) |
Nov 01, 2005 | 16.17 | 16.59 | 16.17 | 16.58 | 1,669,013 | +0.28(+1.73%) |
Oct 31, 2005 | 16.26 | 16.55 | 15.95 | 16.30 | 2,212,436 | +0.27(+1.71%) |
Oct 28, 2005 | 15.61 | 16.10 | 15.35 | 16.03 | 2,825,530 | +0.53(+3.42%) |
Oct 27, 2005 | 15.94 | 16.12 | 15.46 | 15.50 | 1,991,533 | -0.42(-2.64%) |
Oct 26, 2005 | 15.97 | 16.55 | 15.69 | 15.92 | 1,869,866 | -0.12(-0.77%) |
Oct 25, 2005 | 15.61 | 16.18 | 15.60 | 16.04 | 2,244,043 | +0.62(+4.05%) |
Oct 24, 2005 | 14.85 | 15.46 | 14.78 | 15.42 | 1,617,016 | +0.57(+3.82%) |
Oct 21, 2005 | 14.61 | 15.22 | 14.50 | 14.85 | 1,951,090 | +0.17(+1.16%) |
Oct 20, 2005 | 15.02 | 15.26 | 14.43 | 14.68 | 2,168,596 | -0.46(-3.01%) |
Oct 19, 2005 | 14.92 | 15.17 | 14.44 | 15.14 | 2,540,734 | +0.16(+1.08%) |
Oct 18, 2005 | 15.49 | 15.79 | 14.95 | 14.97 | 2,755,860 | -0.61(-3.91%) |
Oct 17, 2005 | 15.45 | 15.71 | 15.45 | 15.58 | 1,879,381 | +0.37(+2.42%) |
Oct 14, 2005 | 14.94 | 15.23 | 14.68 | 15.22 | 2,450,333 | +0.21(+1.43%) |
Oct 13, 2005 | 15.33 | 15.37 | 14.64 | 15.00 | 2,948,556 | -0.42(-2.71%) |
Oct 12, 2005 | 15.51 | 15.59 | 15.04 | 15.42 | 2,805,138 | -0.06(-0.38%) |
Oct 11, 2005 | 15.61 | 15.65 | 15.47 | 15.48 | 2,637,591 | +0.12(+0.81%) |
Oct 10, 2005 | 15.79 | 15.88 | 15.30 | 15.35 | 1,840,978 | -0.43(-2.72%) |
Oct 07, 2005 | 15.58 | 15.88 | 15.40 | 15.78 | 2,222,632 | +0.30(+1.92%) |
Oct 06, 2005 | 15.96 | 16.04 | 15.30 | 15.49 | 3,415,513 | -0.74(-4.57%) |
Oct 05, 2005 | 17.15 | 17.26 | 16.23 | 16.23 | 3,108,626 | -0.92(-5.35%) |
Oct 04, 2005 | 17.70 | 17.74 | 17.15 | 17.15 | 1,645,223 | -0.72(-4.02%) |
Oct 03, 2005 | 17.77 | 18.01 | 17.51 | 17.86 | 1,453,887 | +0.09(+0.53%) |
Sep 30, 2005 | 17.89 | 18.01 | 17.70 | 17.77 | 1,528,994 | -0.14(-0.80%) |
Sep 29, 2005 | 17.96 | 18.10 | 17.86 | 17.91 | 1,500,106 | +0.06(+0.31%) |
Sep 28, 2005 | 17.71 | 17.89 | 17.52 | 17.86 | 1,059,998 | +0.15(+0.86%) |
Sep 27, 2005 | 17.48 | 17.74 | 17.38 | 17.70 | 1,979,638 | +0.19(+1.11%) |
Sep 26, 2005 | 17.10 | 17.59 | 17.10 | 17.51 | 1,957,207 | +0.41(+2.37%) |
Sep 23, 2005 | 17.15 | 17.61 | 17.03 | 17.10 | 1,974,880 | -0.45(-2.58%) |
Sep 22, 2005 | 17.76 | 17.92 | 17.16 | 17.56 | 1,707,756 | -0.06(-0.32%) |
Sep 21, 2005 | 17.95 | 17.97 | 17.49 | 17.61 | 1,914,726 | -0.01(-0.07%) |
Sep 20, 2005 | 17.93 | 18.08 | 17.51 | 17.63 | 1,618,375 | -0.36(-2.00%) |
Sep 19, 2005 | 17.81 | 18.24 | 17.80 | 17.98 | 1,682,947 | +0.35(+2.00%) |
Sep 16, 2005 | 17.48 | 17.95 | 17.46 | 17.63 | 2,029,596 | +0.07(+0.42%) |
Sep 15, 2005 | 17.56 | 17.72 | 17.25 | 17.56 | 1,024,653 | +0.13(+0.73%) |
Sep 14, 2005 | 17.25 | 17.49 | 17.07 | 17.43 | 1,267,308 | +0.28(+1.63%) |
Sep 13, 2005 | 17.21 | 17.34 | 17.07 | 17.15 | 1,065,436 | -0.06(-0.36%) |
Sep 12, 2005 | 17.43 | 17.43 | 17.07 | 17.21 | 1,354,990 | -0.27(-1.53%) |
Sep 09, 2005 | 17.29 | 17.58 | 17.20 | 17.48 | 1,278,183 | +0.34(+1.97%) |
Sep 08, 2005 | 17.37 | 17.45 | 17.10 | 17.14 | 1,207,834 | -0.15(-0.87%) |
Sep 07, 2005 | 17.43 | 17.53 | 17.18 | 17.29 | 1,634,348 | -0.06(-0.37%) |
Sep 06, 2005 | 17.43 | 17.65 | 17.00 | 17.36 | 2,161,459 | +0.20(+1.18%) |
Sep 02, 2005 | 17.28 | 17.40 | 17.01 | 17.15 | 1,307,410 | -0.23(-1.32%) |
Sep 01, 2005 | 17.48 | 17.81 | 17.12 | 17.38 | 2,415,668 | -0.10(-0.57%) |
Aug 31, 2005 | 16.99 | 17.70 | 16.96 | 17.48 | 2,528,839 | +0.79(+4.74%) |
Aug 30, 2005 | 16.48 | 16.85 | 16.46 | 16.69 | 1,848,795 | +0.29(+1.76%) |
Aug 29, 2005 | 16.57 | 16.75 | 16.24 | 16.40 | 2,289,923 | +0.04(+0.27%) |
Aug 26, 2005 | 16.36 | 16.92 | 16.36 | 16.36 | 2,219,913 | -0.44(-2.63%) |
Aug 25, 2005 | 16.65 | 16.85 | 16.58 | 16.80 | 1,871,565 | +0.14(+0.85%) |
Aug 24, 2005 | 16.26 | 16.80 | 16.21 | 16.66 | 2,317,791 | +0.46(+2.85%) |
Aug 23, 2005 | 16.14 | 16.29 | 15.92 | 16.20 | 1,793,059 | +0.11(+0.69%) |
Aug 22, 2005 | 16.17 | 16.31 | 15.91 | 16.09 | 2,332,404 | +0.04(+0.26%) |
Aug 19, 2005 | 15.88 | 16.17 | 15.85 | 16.05 | 1,575,894 | +0.35(+2.25%) |
Aug 18, 2005 | 15.67 | 15.81 | 15.48 | 15.69 | 2,476,501 | -0.07(-0.45%) |
Aug 17, 2005 | 16.35 | 16.56 | 15.62 | 15.76 | 2,627,736 | -0.54(-3.32%) |
Aug 16, 2005 | 16.57 | 16.58 | 16.07 | 16.30 | 3,243,548 | -0.33(-2.00%) |
Aug 15, 2005 | 17.06 | 17.06 | 16.50 | 16.64 | 2,866,652 | -0.43(-2.52%) |
Aug 12, 2005 | 17.57 | 17.58 | 17.01 | 17.07 | 2,251,180 | -0.44(-2.54%) |
Aug 11, 2005 | 17.60 | 17.68 | 17.39 | 17.51 | 2,356,534 | -0.11(-0.62%) |
Aug 10, 2005 | 17.51 | 17.64 | 17.36 | 17.62 | 1,555,163 | +0.29(+1.66%) |
Aug 09, 2005 | 17.36 | 17.61 | 17.30 | 17.33 | 2,347,018 | +0.04(+0.24%) |
Aug 08, 2005 | 17.10 | 17.39 | 17.10 | 17.29 | 1,610,219 | +0.37(+2.19%) |
Aug 05, 2005 | 17.49 | 17.49 | 16.82 | 16.92 | 1,927,640 | -0.44(-2.53%) |
Aug 04, 2005 | 17.03 | 17.58 | 17.01 | 17.36 | 1,957,547 | +0.30(+1.74%) |
Aug 03, 2005 | 17.68 | 17.68 | 16.94 | 17.06 | 2,875,148 | -0.59(-3.33%) |
Aug 02, 2005 | 17.51 | 17.75 | 17.49 | 17.65 | 1,767,910 | +0.19(+1.06%) |
Aug 01, 2005 | 16.90 | 17.73 | 16.88 | 17.46 | 3,367,594 | +0.66(+3.90%) |
Jul 29, 2005 | 16.70 | 17.01 | 16.65 | 16.81 | 2,068,339 | +0.38(+2.31%) |
Jul 28, 2005 | 16.77 | 16.85 | 16.37 | 16.43 | 2,501,990 | -0.24(-1.43%) |
Jul 27, 2005 | 15.98 | 16.70 | 15.95 | 16.67 | 3,414,493 | +0.81(+5.12%) |
Jul 26, 2005 | 15.95 | 16.05 | 15.77 | 15.85 | 1,560,940 | -0.02(-0.13%) |
Jul 25, 2005 | 15.55 | 15.96 | 15.49 | 15.87 | 2,327,646 | +0.33(+2.10%) |
Jul 22, 2005 | 14.74 | 15.57 | 14.71 | 15.55 | 1,679,888 | +0.89(+6.10%) |
Jul 21, 2005 | 14.89 | 15.06 | 14.65 | 14.65 | 1,474,618 | -0.19(-1.25%) |
Jul 20, 2005 | 14.99 | 15.07 | 14.77 | 14.84 | 968,238 | -0.11(-0.75%) |
Jul 19, 2005 | 14.42 | 14.97 | 14.36 | 14.95 | 2,059,843 | +0.54(+3.74%) |
Jul 18, 2005 | 14.45 | 14.53 | 14.30 | 14.41 | 1,546,666 | -0.05(-0.33%) |
Jul 15, 2005 | 14.57 | 14.67 | 14.37 | 14.46 | 2,050,667 | -0.08(-0.53%) |
Jul 14, 2005 | 15.09 | 15.18 | 14.45 | 14.54 | 2,049,987 | -0.49(-3.23%) |
Jul 13, 2005 | 15.26 | 15.32 | 14.97 | 15.02 | 1,667,654 | -0.21(-1.37%) |
Jul 12, 2005 | 15.04 | 15.31 | 14.96 | 15.23 | 1,550,405 | +0.26(+1.75%) |
Jul 11, 2005 | 14.52 | 14.98 | 14.46 | 14.97 | 1,972,501 | +0.42(+2.87%) |
Jul 08, 2005 | 14.62 | 14.75 | 14.49 | 14.55 | 1,892,296 | +0.02(+0.12%) |
Jul 07, 2005 | 14.34 | 14.55 | 14.25 | 14.53 | 1,559,920 | +0.10(+0.71%) |
Jul 06, 2005 | 14.64 | 14.67 | 14.29 | 14.43 | 1,618,035 | -0.05(-0.35%) |
Jul 05, 2005 | 14.15 | 14.51 | 14.14 | 14.48 | 2,286,184 | +0.47(+3.36%) |
Jul 01, 2005 | 13.83 | 14.02 | 13.81 | 14.01 | 2,006,486 | +0.20(+1.47%) |
Jun 30, 2005 | 13.65 | 13.98 | 13.62 | 13.81 | 2,021,779 | +0.14(+1.06%) |
Jun 29, 2005 | 13.50 | 13.69 | 13.45 | 13.66 | 2,001,048 | +0.11(+0.85%) |
Jun 28, 2005 | 13.62 | 13.77 | 13.48 | 13.55 | 2,210,397 | -0.13(-0.93%) |
Jun 27, 2005 | 13.53 | 13.71 | 13.49 | 13.67 | 2,455,771 | +0.19(+1.42%) |
Jun 24, 2005 | 13.39 | 13.55 | 13.30 | 13.48 | 6,465,005 | +0.12(+0.88%) |
Jun 23, 2005 | 13.20 | 13.56 | 13.17 | 13.36 | 2,887,043 | +0.21(+1.56%) |
Jun 22, 2005 | 13.03 | 13.17 | 12.82 | 13.16 | 1,587,788 | +0.19(+1.48%) |
Jun 21, 2005 | 13.11 | 13.14 | 12.95 | 12.97 | 1,559,920 | -0.22(-1.65%) |
Jun 20, 2005 | 13.29 | 13.35 | 13.13 | 13.19 | 1,734,265 | -0.13(-0.97%) |
Jun 17, 2005 | 13.26 | 13.33 | 13.09 | 13.31 | 3,146,010 | +0.15(+1.12%) |
Jun 16, 2005 | 12.90 | 13.17 | 12.86 | 13.17 | 1,526,955 | +0.30(+2.33%) |
Jun 15, 2005 | 12.73 | 12.88 | 12.66 | 12.87 | 1,567,057 | +0.17(+1.37%) |
Jun 14, 2005 | 12.68 | 12.78 | 12.63 | 12.69 | 1,508,263 | -0.02(-0.18%) |
Jun 13, 2005 | 12.73 | 12.81 | 12.63 | 12.72 | 1,846,076 | -0.03(-0.25%) |
Jun 10, 2005 | 12.75 | 12.87 | 12.64 | 12.75 | 1,548,365 | +0.01(+0.07%) |
Jun 09, 2005 | 12.40 | 12.76 | 12.39 | 12.74 | 2,253,219 | +0.36(+2.87%) |
Jun 08, 2005 | 12.27 | 12.62 | 12.25 | 12.38 | 1,759,753 | +0.11(+0.89%) |
Jun 07, 2005 | 12.44 | 12.55 | 12.27 | 12.28 | 1,038,587 | -0.14(-1.11%) |
Jun 06, 2005 | 12.42 | 12.49 | 12.21 | 12.41 | 1,433,495 | +0.09(+0.69%) |
Jun 03, 2005 | 12.30 | 12.50 | 12.23 | 12.33 | 1,483,794 | +0.05(+0.38%) |
Jun 02, 2005 | 12.11 | 12.34 | 12.05 | 12.28 | 1,526,615 | +0.06(+0.51%) |
Jun 01, 2005 | 12.21 | 12.35 | 11.80 | 12.22 | 1,358,048 | +0.02(+0.14%) |
May 31, 2005 | 12.01 | 12.21 | 11.84 | 12.20 | 1,815,489 | +0.18(+1.47%) |
May 27, 2005 | 11.77 | 12.03 | 11.77 | 12.03 | 1,256,772 | +0.26(+2.20%) |
May 26, 2005 | 11.70 | 11.77 | 11.59 | 11.77 | 757,190 | +0.13(+1.11%) |
May 25, 2005 | 11.61 | 11.71 | 11.38 | 11.64 | 3,496,737 | -0.04(-0.35%) |
May 24, 2005 | 11.73 | 11.77 | 11.56 | 11.68 | 1,448,109 | +0.06(+0.56%) |
May 23, 2005 | 11.36 | 11.65 | 11.28 | 11.61 | 1,693,822 | +0.29(+2.55%) |
May 20, 2005 | 11.40 | 11.55 | 11.31 | 11.33 | 787,097 | -0.11(-1.00%) |
May 19, 2005 | 11.33 | 11.53 | 11.33 | 11.44 | 1,454,226 | +0.11(+0.99%) |
May 18, 2005 | 11.30 | 11.43 | 11.17 | 11.33 | 2,046,249 | +0.14(+1.24%) |
May 17, 2005 | 10.98 | 11.22 | 10.96 | 11.19 | 1,732,905 | +0.19(+1.74%) |
May 16, 2005 | 11.08 | 11.10 | 10.81 | 11.00 | 2,746,344 | -0.08(-0.72%) |
May 13, 2005 | 11.46 | 11.56 | 10.99 | 11.08 | 2,873,109 | -0.32(-2.79%) |
May 12, 2005 | 11.99 | 12.04 | 11.30 | 11.40 | 2,286,864 | -0.70(-5.77%) |
May 11, 2005 | 12.23 | 12.24 | 12.05 | 12.09 | 1,666,294 | -0.23(-1.86%) |
May 10, 2005 | 12.39 | 12.44 | 12.27 | 12.32 | 2,513,545 | -0.08(-0.64%) |
May 09, 2005 | 12.06 | 12.41 | 12.03 | 12.40 | 2,303,177 | +0.38(+3.13%) |
May 06, 2005 | 11.98 | 12.08 | 11.95 | 12.03 | 1,717,952 | +0.19(+1.62%) |
May 05, 2005 | 11.74 | 11.92 | 11.69 | 11.83 | 1,796,457 | +0.13(+1.13%) |
May 04, 2005 | 11.48 | 11.73 | 11.36 | 11.70 | 1,982,017 | +0.26(+2.26%) |
May 03, 2005 | 11.66 | 11.66 | 11.42 | 11.44 | 2,079,894 | -0.29(-2.51%) |