Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.64 | 16.85 | 16.58 | 16.82 | 5,679,795 | +0.08(+0.50%) |
Apr 27, 2006 | 16.33 | 16.88 | 16.24 | 16.73 | 8,351,434 | +0.22(+1.33%) |
Apr 26, 2006 | 16.58 | 16.61 | 16.39 | 16.52 | 5,625,944 | -0.03(-0.19%) |
Apr 25, 2006 | 16.87 | 16.88 | 16.51 | 16.55 | 6,067,097 | -0.33(-1.95%) |
Apr 24, 2006 | 16.65 | 16.93 | 16.61 | 16.88 | 5,869,901 | +0.18(+1.09%) |
Apr 21, 2006 | 16.76 | 16.81 | 16.55 | 16.69 | 4,478,219 | -0.02(-0.09%) |
Apr 20, 2006 | 16.73 | 16.95 | 16.68 | 16.71 | 4,198,426 | +0.06(+0.34%) |
Apr 19, 2006 | 16.64 | 16.73 | 16.47 | 16.65 | 3,330,493 | +0.02(+0.09%) |
Apr 18, 2006 | 16.49 | 16.77 | 16.49 | 16.64 | 5,660,823 | +0.15(+0.89%) |
Apr 17, 2006 | 16.41 | 16.52 | 16.40 | 16.49 | 3,441,644 | +0.08(+0.48%) |
Apr 13, 2006 | 16.53 | 16.57 | 16.41 | 16.41 | 3,955,811 | -0.11(-0.69%) |
Apr 12, 2006 | 16.44 | 16.57 | 16.44 | 16.53 | 5,412,842 | +0.09(+0.54%) |
Apr 11, 2006 | 16.62 | 16.69 | 16.38 | 16.44 | 4,748,621 | -0.18(-1.10%) |
Apr 10, 2006 | 16.75 | 16.82 | 16.59 | 16.62 | 3,348,315 | -0.06(-0.34%) |
Apr 07, 2006 | 16.94 | 16.97 | 16.54 | 16.68 | 8,779,747 | -0.28(-1.66%) |
Apr 06, 2006 | 17.28 | 17.35 | 16.95 | 16.96 | 7,003,062 | -0.32(-1.87%) |
Apr 05, 2006 | 17.09 | 17.29 | 16.94 | 17.28 | 5,993,891 | +0.23(+1.38%) |
Apr 04, 2006 | 16.91 | 17.09 | 16.88 | 17.05 | 5,835,981 | +0.06(+0.37%) |
Apr 03, 2006 | 17.10 | 17.27 | 16.96 | 16.99 | 4,694,196 | -0.11(-0.67%) |
Mar 31, 2006 | 17.10 | 17.22 | 16.89 | 17.10 | 6,942,696 | +0.21(+1.24%) |
Mar 30, 2006 | 17.14 | 17.21 | 16.88 | 16.89 | 4,880,469 | -0.29(-1.70%) |
Mar 29, 2006 | 17.09 | 17.27 | 17.02 | 17.18 | 4,860,922 | +0.13(+0.73%) |
Mar 28, 2006 | 17.19 | 17.20 | 17.02 | 17.06 | 4,561,198 | -0.17(-0.97%) |
Mar 27, 2006 | 17.26 | 17.27 | 17.16 | 17.23 | 3,174,307 | -0.03(-0.18%) |
Mar 24, 2006 | 17.30 | 17.37 | 17.19 | 17.26 | 4,012,536 | -0.08(-0.48%) |
Mar 23, 2006 | 17.48 | 17.48 | 17.29 | 17.34 | 5,109,477 | -0.08(-0.45%) |
Mar 22, 2006 | 17.41 | 17.47 | 17.36 | 17.42 | 3,501,052 | -0.03(-0.15%) |
Mar 21, 2006 | 17.56 | 17.56 | 17.33 | 17.44 | 3,105,892 | -0.06(-0.33%) |
Mar 20, 2006 | 17.68 | 17.73 | 17.45 | 17.50 | 2,821,692 | -0.14(-0.77%) |
Mar 17, 2006 | 17.74 | 17.76 | 17.61 | 17.64 | 4,621,181 | -0.02(-0.09%) |
Mar 16, 2006 | 17.63 | 17.79 | 17.60 | 17.65 | 3,802,116 | +0.05(+0.30%) |
Mar 15, 2006 | 17.51 | 17.64 | 17.42 | 17.60 | 2,808,085 | +0.05(+0.30%) |
Mar 14, 2006 | 17.39 | 17.57 | 17.27 | 17.55 | 4,680,590 | +0.18(+1.02%) |
Mar 13, 2006 | 17.42 | 17.49 | 17.34 | 17.37 | 3,634,624 | +0.01(+0.06%) |
Mar 10, 2006 | 17.30 | 17.50 | 17.24 | 17.36 | 3,960,985 | +0.05(+0.30%) |
Mar 09, 2006 | 17.41 | 17.45 | 17.30 | 17.31 | 3,415,197 | -0.10(-0.57%) |
Mar 08, 2006 | 17.39 | 17.57 | 17.12 | 17.41 | 6,243,405 | +0.02(+0.09%) |
Mar 07, 2006 | 17.32 | 17.42 | 17.25 | 17.39 | 3,798,284 | +0.02(+0.09%) |
Mar 06, 2006 | 17.73 | 17.73 | 17.25 | 17.38 | 5,061,568 | -0.27(-1.54%) |
Mar 03, 2006 | 17.62 | 17.73 | 17.50 | 17.65 | 5,839,814 | -0.01(-0.06%) |
Mar 02, 2006 | 17.75 | 17.75 | 17.45 | 17.66 | 6,749,332 | -0.14(-0.76%) |
Mar 01, 2006 | 17.76 | 17.79 | 17.69 | 17.79 | 6,135,512 | +0.04(+0.21%) |
Feb 28, 2006 | 17.83 | 17.90 | 17.70 | 17.76 | 4,928,379 | -0.07(-0.38%) |
Feb 27, 2006 | 17.80 | 17.91 | 17.76 | 17.83 | 4,331,807 | +0.02(+0.09%) |
Feb 24, 2006 | 17.77 | 17.85 | 17.72 | 17.81 | 2,310,590 | +0.06(+0.35%) |
Feb 23, 2006 | 17.75 | 17.86 | 17.66 | 17.75 | 2,815,367 | -0.05(-0.29%) |
Feb 22, 2006 | 17.74 | 17.84 | 17.72 | 17.80 | 3,076,955 | +0.08(+0.44%) |
Feb 21, 2006 | 17.64 | 17.80 | 17.64 | 17.72 | 3,028,470 | +0.05(+0.30%) |
Feb 17, 2006 | 17.61 | 17.78 | 17.51 | 17.67 | 3,691,924 | +0.03(+0.18%) |
Feb 16, 2006 | 17.40 | 17.64 | 17.40 | 17.64 | 3,388,176 | +0.19(+1.08%) |
Feb 15, 2006 | 17.52 | 17.64 | 17.32 | 17.45 | 4,758,778 | -0.07(-0.39%) |
Feb 14, 2006 | 17.50 | 17.59 | 17.35 | 17.52 | 3,407,340 | +0.01(+0.03%) |
Feb 13, 2006 | 17.41 | 17.54 | 17.40 | 17.51 | 2,626,028 | +0.07(+0.39%) |
Feb 10, 2006 | 17.41 | 17.58 | 17.36 | 17.44 | 3,053,191 | +0.03(+0.15%) |
Feb 09, 2006 | 17.41 | 17.56 | 17.37 | 17.42 | 4,422,069 | +0.05(+0.30%) |
Feb 08, 2006 | 17.35 | 17.39 | 17.27 | 17.37 | 3,732,551 | -0.03(-0.18%) |
Feb 07, 2006 | 17.43 | 17.45 | 17.23 | 17.40 | 5,008,675 | -0.06(-0.33%) |
Feb 06, 2006 | 17.36 | 17.52 | 17.34 | 17.45 | 3,783,336 | +0.02(+0.09%) |
Feb 03, 2006 | 17.60 | 17.64 | 17.37 | 17.44 | 5,438,905 | -0.17(-0.98%) |
Feb 02, 2006 | 17.92 | 17.95 | 17.47 | 17.61 | 7,310,834 | -0.50(-2.74%) |
Feb 01, 2006 | 18.10 | 18.19 | 17.97 | 18.11 | 9,020,637 | -0.05(-0.29%) |
Jan 31, 2006 | 18.34 | 18.38 | 18.10 | 18.16 | 8,021,048 | -0.15(-0.83%) |
Jan 30, 2006 | 18.26 | 18.35 | 18.20 | 18.31 | 6,847,068 | -0.09(-0.51%) |
Jan 27, 2006 | 18.26 | 18.60 | 18.24 | 18.40 | 6,150,460 | +0.07(+0.40%) |
Jan 26, 2006 | 18.45 | 18.59 | 18.14 | 18.33 | 8,238,942 | -0.11(-0.62%) |
Jan 25, 2006 | 18.56 | 18.70 | 18.26 | 18.45 | 5,942,532 | -0.12(-0.65%) |
Jan 24, 2006 | 18.38 | 18.62 | 18.34 | 18.57 | 4,402,713 | +0.18(+0.99%) |
Jan 23, 2006 | 18.26 | 18.45 | 18.26 | 18.38 | 2,989,376 | +0.09(+0.51%) |
Jan 20, 2006 | 18.59 | 18.73 | 18.21 | 18.29 | 6,224,625 | -0.30(-1.63%) |
Jan 19, 2006 | 18.35 | 18.60 | 18.32 | 18.59 | 4,452,539 | +0.25(+1.34%) |
Jan 18, 2006 | 18.27 | 18.45 | 18.27 | 18.35 | 3,710,321 | +0.04(+0.23%) |
Jan 17, 2006 | 18.20 | 18.32 | 18.14 | 18.31 | 3,681,192 | +0.08(+0.46%) |
Jan 13, 2006 | 18.19 | 18.25 | 18.13 | 18.22 | 3,369,396 | +0.05(+0.26%) |
Jan 12, 2006 | 18.15 | 18.32 | 18.14 | 18.17 | 4,339,855 | +0.02(+0.12%) |
Jan 11, 2006 | 18.16 | 18.23 | 18.08 | 18.15 | 3,913,842 | -0.04(-0.23%) |
Jan 10, 2006 | 18.17 | 18.24 | 18.13 | 18.20 | 3,682,917 | -0.03(-0.14%) |
Jan 09, 2006 | 18.29 | 18.31 | 18.16 | 18.22 | 3,281,817 | -0.09(-0.51%) |
Jan 06, 2006 | 18.26 | 18.32 | 18.16 | 18.32 | 2,264,022 | +0.10(+0.57%) |
Jan 05, 2006 | 18.28 | 18.33 | 18.13 | 18.21 | 2,631,586 | -0.05(-0.26%) |
Jan 04, 2006 | 18.22 | 18.32 | 17.98 | 18.26 | 4,479,177 | -0.04(-0.23%) |
Jan 03, 2006 | 18.14 | 18.33 | 17.99 | 18.30 | 4,223,147 | +0.28(+1.56%) |
Dec 30, 2005 | 18.07 | 18.11 | 17.98 | 18.02 | 2,983,052 | -0.11(-0.60%) |
Dec 29, 2005 | 18.22 | 18.31 | 18.09 | 18.13 | 2,278,012 | -0.12(-0.66%) |
Dec 28, 2005 | 18.27 | 18.36 | 18.17 | 18.25 | 3,766,472 | -0.07(-0.37%) |
Dec 27, 2005 | 18.34 | 18.36 | 18.16 | 18.32 | 4,585,920 | -0.02(-0.11%) |
Dec 23, 2005 | 18.31 | 18.38 | 18.23 | 18.34 | 3,083,854 | +0.00(+0.00%) |
Dec 22, 2005 | 18.26 | 18.35 | 18.21 | 18.34 | 3,809,590 | +0.14(+0.77%) |
Dec 21, 2005 | 18.50 | 18.55 | 18.16 | 18.20 | 19,900,556 | -0.23(-1.27%) |
Dec 20, 2005 | 18.37 | 18.45 | 18.28 | 18.43 | 3,839,103 | +0.09(+0.48%) |
Dec 19, 2005 | 18.46 | 18.50 | 18.27 | 18.34 | 3,697,673 | -0.12(-0.65%) |
Dec 16, 2005 | 18.51 | 18.63 | 18.44 | 18.46 | 5,097,788 | +0.06(+0.31%) |
Dec 15, 2005 | 18.53 | 18.57 | 18.38 | 18.40 | 4,999,860 | -0.06(-0.31%) |
Dec 14, 2005 | 18.40 | 18.58 | 18.40 | 18.46 | 4,136,718 | +0.06(+0.31%) |
Dec 13, 2005 | 18.17 | 18.41 | 18.15 | 18.40 | 3,868,807 | +0.20(+1.09%) |
Dec 12, 2005 | 18.44 | 18.52 | 18.16 | 18.21 | 3,930,323 | -0.17(-0.91%) |
Dec 09, 2005 | 18.31 | 18.45 | 18.20 | 18.37 | 3,412,131 | +0.11(+0.60%) |
Dec 08, 2005 | 18.07 | 18.30 | 18.02 | 18.26 | 4,817,420 | +0.17(+0.92%) |
Dec 07, 2005 | 18.22 | 18.31 | 18.05 | 18.10 | 3,343,524 | -0.11(-0.60%) |
Dec 06, 2005 | 18.37 | 18.38 | 18.16 | 18.21 | 3,741,942 | -0.06(-0.31%) |
Dec 05, 2005 | 18.21 | 18.27 | 18.08 | 18.26 | 3,367,863 | -0.02(-0.11%) |
Dec 02, 2005 | 18.16 | 18.32 | 18.09 | 18.28 | 2,766,308 | +0.10(+0.57%) |
Dec 01, 2005 | 18.34 | 18.34 | 18.15 | 18.18 | 4,395,814 | +0.07(+0.37%) |
Nov 30, 2005 | 18.26 | 18.29 | 18.07 | 18.11 | 4,038,791 | -0.18(-1.00%) |
Nov 29, 2005 | 18.29 | 18.37 | 18.20 | 18.29 | 3,039,968 | +0.09(+0.52%) |
Nov 28, 2005 | 18.22 | 18.36 | 18.12 | 18.20 | 3,075,038 | -0.02(-0.11%) |
Nov 25, 2005 | 18.22 | 18.25 | 18.13 | 18.22 | 799,134 | +0.04(+0.23%) |
Nov 23, 2005 | 18.04 | 18.26 | 17.96 | 18.18 | 2,643,276 | +0.14(+0.75%) |
Nov 22, 2005 | 17.99 | 18.13 | 17.85 | 18.04 | 3,028,853 | -0.04(-0.20%) |
Nov 21, 2005 | 18.13 | 18.23 | 18.02 | 18.08 | 2,223,778 | -0.07(-0.40%) |
Nov 18, 2005 | 17.97 | 18.24 | 17.92 | 18.15 | 5,023,623 | +0.18(+1.02%) |
Nov 17, 2005 | 17.86 | 17.99 | 17.79 | 17.97 | 3,802,883 | +0.17(+0.94%) |
Nov 16, 2005 | 17.85 | 18.03 | 17.75 | 17.80 | 3,015,822 | +0.04(+0.21%) |
Nov 15, 2005 | 17.76 | 17.85 | 17.67 | 17.77 | 3,699,015 | +0.02(+0.12%) |
Nov 14, 2005 | 17.90 | 17.98 | 17.71 | 17.75 | 3,913,075 | -0.23(-1.28%) |
Nov 11, 2005 | 17.98 | 18.02 | 17.81 | 17.98 | 4,271,824 | -0.04(-0.20%) |
Nov 10, 2005 | 18.00 | 18.08 | 17.87 | 18.01 | 7,043,689 | +0.01(+0.06%) |
Nov 09, 2005 | 17.92 | 18.06 | 17.90 | 18.00 | 4,608,533 | +0.08(+0.44%) |
Nov 08, 2005 | 17.84 | 18.02 | 17.77 | 17.92 | 3,844,277 | +0.07(+0.41%) |
Nov 07, 2005 | 18.01 | 18.11 | 17.79 | 17.85 | 4,137,101 | -0.16(-0.87%) |
Nov 04, 2005 | 18.08 | 18.10 | 17.98 | 18.01 | 4,521,912 | +0.00(+0.00%) |
Nov 03, 2005 | 18.11 | 18.12 | 17.96 | 18.01 | 6,773,862 | -0.22(-1.20%) |
Nov 02, 2005 | 18.13 | 18.23 | 17.91 | 18.23 | 4,651,077 | +0.09(+0.52%) |
Nov 01, 2005 | 18.17 | 18.32 | 18.04 | 18.13 | 4,523,446 | -0.13(-0.69%) |
Oct 31, 2005 | 18.02 | 18.36 | 17.98 | 18.26 | 5,071,150 | +0.33(+1.83%) |
Oct 28, 2005 | 17.76 | 17.96 | 17.68 | 17.93 | 4,199,192 | +0.27(+1.51%) |
Oct 27, 2005 | 17.95 | 17.97 | 17.58 | 17.66 | 5,017,491 | -0.19(-1.08%) |
Oct 26, 2005 | 17.99 | 18.12 | 17.80 | 17.86 | 4,276,040 | -0.20(-1.10%) |
Oct 25, 2005 | 17.91 | 18.25 | 17.76 | 18.05 | 4,933,170 | +0.08(+0.46%) |
Oct 24, 2005 | 17.74 | 18.01 | 17.66 | 17.97 | 3,939,905 | +0.31(+1.77%) |
Oct 21, 2005 | 17.42 | 17.70 | 17.40 | 17.66 | 8,093,296 | +0.28(+1.59%) |
Oct 20, 2005 | 17.64 | 17.75 | 17.27 | 17.38 | 6,942,696 | -0.16(-0.92%) |
Oct 19, 2005 | 17.40 | 17.64 | 17.12 | 17.54 | 6,305,113 | +0.16(+0.93%) |
Oct 18, 2005 | 17.64 | 17.71 | 17.35 | 17.38 | 3,610,477 | -0.26(-1.48%) |
Oct 17, 2005 | 17.36 | 17.69 | 17.36 | 17.64 | 4,904,807 | +0.27(+1.53%) |
Oct 14, 2005 | 17.46 | 17.46 | 17.28 | 17.38 | 4,238,287 | +0.01(+0.06%) |
Oct 13, 2005 | 17.58 | 17.61 | 17.09 | 17.37 | 4,942,177 | -0.22(-1.25%) |
Oct 12, 2005 | 17.86 | 17.98 | 17.52 | 17.59 | 4,980,121 | -0.23(-1.29%) |
Oct 11, 2005 | 17.91 | 18.03 | 17.78 | 17.81 | 3,534,205 | -0.09(-0.52%) |
Oct 10, 2005 | 18.15 | 18.19 | 17.85 | 17.91 | 4,126,561 | -0.30(-1.66%) |
Oct 07, 2005 | 18.11 | 18.33 | 18.02 | 18.21 | 4,576,338 | +0.11(+0.61%) |
Oct 06, 2005 | 18.28 | 18.42 | 17.83 | 18.10 | 5,920,877 | -0.10(-0.57%) |
Oct 05, 2005 | 18.64 | 18.67 | 18.21 | 18.21 | 4,711,443 | -0.47(-2.51%) |
Oct 04, 2005 | 18.82 | 18.96 | 18.65 | 18.68 | 4,016,560 | -0.15(-0.78%) |
Oct 03, 2005 | 18.69 | 18.85 | 18.65 | 18.82 | 2,875,925 | +0.16(+0.87%) |
Sep 30, 2005 | 18.79 | 18.81 | 18.56 | 18.66 | 3,363,838 | -0.11(-0.61%) |
Sep 29, 2005 | 18.54 | 18.85 | 18.50 | 18.77 | 3,738,876 | +0.13(+0.67%) |
Sep 28, 2005 | 18.62 | 18.81 | 18.51 | 18.65 | 3,107,617 | +0.03(+0.17%) |
Sep 27, 2005 | 18.69 | 18.78 | 18.51 | 18.62 | 3,164,150 | -0.07(-0.36%) |
Sep 26, 2005 | 18.73 | 18.78 | 18.62 | 18.69 | 2,835,681 | +0.04(+0.20%) |
Sep 23, 2005 | 18.65 | 18.70 | 18.40 | 18.65 | 3,134,063 | +0.10(+0.56%) |
Sep 22, 2005 | 18.50 | 18.60 | 18.34 | 18.55 | 2,957,564 | +0.01(+0.03%) |
Sep 21, 2005 | 18.93 | 19.03 | 18.32 | 18.54 | 3,927,640 | -0.08(-0.45%) |
Sep 20, 2005 | 18.71 | 18.85 | 18.61 | 18.62 | 3,349,657 | -0.09(-0.50%) |
Sep 19, 2005 | 18.72 | 18.87 | 18.47 | 18.72 | 3,387,218 | -0.15(-0.80%) |
Sep 16, 2005 | 18.60 | 18.89 | 18.49 | 18.87 | 9,958,901 | +0.35(+1.92%) |
Sep 15, 2005 | 18.42 | 18.60 | 18.40 | 18.51 | 2,836,831 | +0.16(+0.88%) |
Sep 14, 2005 | 18.32 | 18.46 | 18.29 | 18.35 | 2,196,565 | +0.07(+0.40%) |
Sep 13, 2005 | 18.42 | 18.43 | 18.27 | 18.28 | 2,848,329 | -0.13(-0.71%) |
Sep 12, 2005 | 18.42 | 18.46 | 18.29 | 18.41 | 2,620,662 | -0.11(-0.59%) |
Sep 09, 2005 | 18.26 | 18.56 | 18.26 | 18.52 | 3,072,547 | +0.19(+1.03%) |
Sep 08, 2005 | 18.62 | 18.62 | 18.32 | 18.33 | 3,439,344 | -0.06(-0.34%) |
Sep 07, 2005 | 18.48 | 18.56 | 18.25 | 18.39 | 3,417,880 | -0.15(-0.82%) |
Sep 06, 2005 | 18.44 | 18.57 | 18.38 | 18.55 | 4,336,598 | +0.25(+1.34%) |
Sep 02, 2005 | 18.22 | 18.42 | 18.15 | 18.30 | 4,501,215 | +0.17(+0.95%) |
Sep 01, 2005 | 18.13 | 18.21 | 17.77 | 18.13 | 4,326,057 | +0.18(+0.99%) |
Aug 31, 2005 | 17.73 | 17.96 | 17.70 | 17.95 | 5,376,814 | +0.17(+0.97%) |
Aug 30, 2005 | 17.77 | 17.81 | 17.57 | 17.78 | 3,166,067 | +0.00(+0.00%) |
Aug 29, 2005 | 17.53 | 17.80 | 17.53 | 17.78 | 2,912,528 | +0.08(+0.44%) |
Aug 26, 2005 | 17.95 | 17.95 | 17.67 | 17.70 | 2,718,973 | -0.21(-1.19%) |
Aug 25, 2005 | 17.74 | 17.95 | 17.73 | 17.91 | 2,792,179 | +0.19(+1.06%) |
Aug 24, 2005 | 17.83 | 18.00 | 17.72 | 17.73 | 3,614,502 | -0.08(-0.44%) |
Aug 23, 2005 | 17.67 | 17.87 | 17.67 | 17.80 | 3,093,436 | +0.20(+1.13%) |
Aug 22, 2005 | 17.59 | 17.79 | 17.54 | 17.61 | 2,940,508 | +0.03(+0.15%) |
Aug 19, 2005 | 17.62 | 17.72 | 17.55 | 17.58 | 2,869,601 | +0.05(+0.27%) |
Aug 18, 2005 | 17.43 | 17.60 | 17.36 | 17.53 | 2,174,718 | +0.07(+0.39%) |
Aug 17, 2005 | 17.56 | 17.64 | 17.35 | 17.47 | 3,596,871 | -0.15(-0.86%) |
Aug 16, 2005 | 17.78 | 17.93 | 17.59 | 17.62 | 2,672,596 | -0.26(-1.46%) |
Aug 15, 2005 | 17.78 | 17.94 | 17.77 | 17.88 | 1,916,964 | +0.04(+0.21%) |
Aug 12, 2005 | 17.90 | 17.95 | 17.70 | 17.84 | 2,279,737 | -0.06(-0.35%) |
Aug 11, 2005 | 17.74 | 17.97 | 17.72 | 17.90 | 2,726,447 | +0.15(+0.82%) |
Aug 10, 2005 | 17.83 | 18.08 | 17.67 | 17.76 | 3,421,138 | -0.07(-0.38%) |
Aug 09, 2005 | 17.65 | 17.87 | 17.64 | 17.83 | 4,289,646 | +0.17(+0.98%) |
Aug 08, 2005 | 17.95 | 18.00 | 17.54 | 17.65 | 6,023,020 | -0.20(-1.14%) |
Aug 05, 2005 | 18.10 | 18.13 | 17.78 | 17.86 | 4,888,709 | -0.34(-1.86%) |
Aug 04, 2005 | 18.23 | 18.31 | 18.14 | 18.20 | 2,518,135 | -0.13(-0.68%) |
Aug 03, 2005 | 18.17 | 18.43 | 18.16 | 18.32 | 3,378,019 | +0.04(+0.23%) |
Aug 02, 2005 | 18.08 | 18.31 | 18.07 | 18.28 | 5,753,576 | +0.20(+1.10%) |
Aug 01, 2005 | 18.32 | 18.34 | 18.01 | 18.08 | 3,929,173 | -0.18(-0.97%) |
Jul 29, 2005 | 18.35 | 18.43 | 18.24 | 18.26 | 2,868,643 | -0.08(-0.43%) |
Jul 28, 2005 | 18.34 | 18.42 | 18.19 | 18.34 | 3,732,935 | -0.11(-0.59%) |
Jul 27, 2005 | 18.35 | 18.48 | 18.33 | 18.45 | 4,775,259 | +0.08(+0.43%) |
Jul 26, 2005 | 18.32 | 18.71 | 18.32 | 18.37 | 4,339,855 | -0.01(-0.03%) |
Jul 25, 2005 | 18.44 | 18.54 | 18.37 | 18.37 | 2,298,134 | -0.07(-0.37%) |
Jul 22, 2005 | 18.24 | 18.47 | 18.24 | 18.44 | 3,263,036 | +0.24(+1.32%) |
Jul 21, 2005 | 18.41 | 18.45 | 18.17 | 18.20 | 6,229,416 | -0.27(-1.47%) |
Jul 20, 2005 | 18.32 | 18.48 | 18.26 | 18.47 | 3,364,413 | +0.02(+0.08%) |
Jul 19, 2005 | 18.46 | 18.51 | 18.36 | 18.46 | 3,148,628 | +0.04(+0.20%) |
Jul 18, 2005 | 18.39 | 18.50 | 18.39 | 18.42 | 2,823,800 | -0.14(-0.76%) |
Jul 15, 2005 | 18.45 | 18.58 | 18.32 | 18.56 | 4,736,356 | +0.06(+0.31%) |
Jul 14, 2005 | 18.68 | 18.73 | 18.34 | 18.50 | 3,797,900 | -0.08(-0.45%) |
Jul 13, 2005 | 18.61 | 18.71 | 18.56 | 18.59 | 3,660,304 | -0.02(-0.11%) |
Jul 12, 2005 | 18.60 | 18.71 | 18.50 | 18.61 | 4,883,918 | -0.14(-0.72%) |
Jul 11, 2005 | 18.58 | 18.75 | 18.52 | 18.74 | 3,373,037 | +0.16(+0.87%) |
Jul 08, 2005 | 18.26 | 18.65 | 18.17 | 18.58 | 4,762,803 | +0.35(+1.92%) |
Jul 07, 2005 | 18.00 | 18.26 | 17.90 | 18.23 | 4,163,931 | +0.18(+0.98%) |
Jul 06, 2005 | 18.28 | 18.36 | 18.04 | 18.05 | 3,830,862 | -0.29(-1.59%) |
Jul 05, 2005 | 18.27 | 18.39 | 18.12 | 18.35 | 2,531,359 | +0.04(+0.23%) |
Jul 01, 2005 | 18.21 | 18.33 | 18.13 | 18.31 | 3,503,926 | +0.21(+1.18%) |
Jun 30, 2005 | 18.13 | 18.25 | 18.04 | 18.09 | 3,207,077 | -0.06(-0.32%) |
Jun 29, 2005 | 18.20 | 18.26 | 18.01 | 18.15 | 2,930,926 | -0.07(-0.37%) |
Jun 28, 2005 | 18.12 | 18.26 | 18.11 | 18.22 | 3,763,597 | +0.13(+0.72%) |
Jun 27, 2005 | 17.91 | 18.14 | 17.81 | 18.09 | 4,481,860 | +0.23(+1.29%) |
Jun 24, 2005 | 18.04 | 18.17 | 17.84 | 17.86 | 3,459,849 | -0.16(-0.87%) |
Jun 23, 2005 | 17.97 | 18.11 | 17.93 | 18.01 | 3,502,010 | -0.02(-0.09%) |
Jun 22, 2005 | 17.95 | 18.08 | 17.90 | 18.03 | 3,345,632 | +0.14(+0.76%) |
Jun 21, 2005 | 17.75 | 17.93 | 17.72 | 17.89 | 2,661,290 | +0.11(+0.62%) |
Jun 20, 2005 | 17.75 | 17.80 | 17.72 | 17.78 | 6,098,718 | -0.09(-0.53%) |
Jun 17, 2005 | 17.97 | 17.98 | 17.78 | 17.88 | 6,976,424 | +0.04(+0.23%) |
Jun 16, 2005 | 17.80 | 17.89 | 17.66 | 17.84 | 4,566,756 | +0.02(+0.12%) |
Jun 15, 2005 | 18.00 | 18.00 | 17.75 | 17.81 | 3,607,411 | -0.17(-0.93%) |
Jun 14, 2005 | 18.04 | 18.04 | 17.86 | 17.98 | 4,546,442 | +0.04(+0.20%) |
Jun 13, 2005 | 17.92 | 18.02 | 17.87 | 17.95 | 3,244,447 | -0.03(-0.17%) |
Jun 10, 2005 | 18.02 | 18.14 | 17.89 | 17.98 | 3,793,684 | -0.02(-0.12%) |
Jun 09, 2005 | 18.03 | 18.04 | 17.87 | 18.00 | 2,403,919 | -0.03(-0.17%) |
Jun 08, 2005 | 18.10 | 18.15 | 17.97 | 18.03 | 2,743,311 | +0.05(+0.26%) |
Jun 07, 2005 | 18.01 | 18.20 | 17.92 | 17.98 | 4,188,461 | +0.04(+0.20%) |
Jun 06, 2005 | 18.00 | 18.00 | 17.89 | 17.95 | 3,654,363 | -0.02(-0.12%) |
Jun 03, 2005 | 18.05 | 18.11 | 17.89 | 17.97 | 4,032,083 | -0.03(-0.17%) |
Jun 02, 2005 | 17.92 | 18.02 | 17.87 | 18.00 | 3,217,234 | +0.04(+0.23%) |
Jun 01, 2005 | 17.74 | 18.04 | 17.69 | 17.96 | 5,276,587 | +0.24(+1.35%) |
May 31, 2005 | 17.81 | 17.87 | 17.69 | 17.72 | 4,659,892 | -0.10(-0.56%) |
May 27, 2005 | 17.66 | 17.82 | 17.66 | 17.81 | 3,035,177 | +0.13(+0.74%) |
May 26, 2005 | 17.66 | 17.70 | 17.61 | 17.68 | 2,440,138 | +0.06(+0.36%) |
May 25, 2005 | 17.60 | 17.73 | 17.54 | 17.62 | 3,543,212 | -0.06(-0.32%) |
May 24, 2005 | 17.73 | 17.81 | 17.59 | 17.68 | 4,221,231 | -0.12(-0.67%) |
May 23, 2005 | 17.86 | 17.91 | 17.73 | 17.80 | 3,675,826 | -0.11(-0.61%) |
May 20, 2005 | 17.95 | 17.98 | 17.89 | 17.91 | 5,106,986 | -0.01(-0.03%) |
May 19, 2005 | 17.92 | 17.97 | 17.81 | 17.91 | 4,548,359 | -0.01(-0.06%) |
May 18, 2005 | 17.99 | 18.11 | 17.89 | 17.92 | 5,243,816 | -0.06(-0.35%) |
May 17, 2005 | 17.61 | 18.00 | 17.61 | 17.99 | 6,217,726 | +0.29(+1.65%) |
May 16, 2005 | 17.57 | 17.74 | 17.47 | 17.69 | 5,412,650 | +0.12(+0.68%) |
May 13, 2005 | 17.40 | 17.81 | 17.37 | 17.57 | 10,315,541 | +0.22(+1.29%) |
May 12, 2005 | 17.57 | 17.57 | 17.22 | 17.35 | 5,230,593 | +0.12(+0.70%) |
May 11, 2005 | 17.22 | 17.27 | 17.10 | 17.23 | 2,885,891 | -0.01(-0.06%) |
May 10, 2005 | 17.21 | 17.35 | 17.19 | 17.24 | 3,684,450 | -0.08(-0.48%) |
May 09, 2005 | 17.31 | 17.33 | 17.06 | 17.32 | 3,435,128 | +0.00(+0.00%) |
May 06, 2005 | 17.35 | 17.35 | 17.21 | 17.32 | 4,337,747 | +0.05(+0.27%) |
May 05, 2005 | 17.29 | 17.32 | 17.14 | 17.28 | 3,596,296 | -0.07(-0.42%) |
May 04, 2005 | 17.25 | 17.35 | 17.11 | 17.35 | 3,364,605 | +0.10(+0.60%) |
May 03, 2005 | 17.17 | 17.35 | 17.14 | 17.25 | 4,873,953 | -0.06(-0.36%) |