Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 17.50 | 17.50 | 17.12 | 17.12 | 2,896,275 | -0.14(-0.81%) |
Jun 29, 2006 | 16.71 | 17.34 | 16.58 | 17.26 | 4,186,800 | +0.65(+3.91%) |
Jun 28, 2006 | 16.70 | 16.70 | 16.39 | 16.61 | 1,512,372 | -0.01(-0.06%) |
Jun 27, 2006 | 16.75 | 16.78 | 16.49 | 16.62 | 2,211,449 | -0.08(-0.48%) |
Jun 26, 2006 | 16.55 | 16.80 | 16.33 | 16.70 | 2,046,100 | +0.14(+0.85%) |
Jun 23, 2006 | 16.52 | 16.77 | 16.35 | 16.56 | 1,448,580 | -0.01(-0.06%) |
Jun 22, 2006 | 16.64 | 16.83 | 16.38 | 16.57 | 1,706,621 | -0.18(-1.07%) |
Jun 21, 2006 | 16.58 | 16.80 | 16.53 | 16.75 | 2,370,573 | +0.20(+1.21%) |
Jun 20, 2006 | 16.51 | 16.69 | 16.51 | 16.55 | 1,207,635 | -0.04(-0.24%) |
Jun 19, 2006 | 16.84 | 16.92 | 16.52 | 16.59 | 2,825,172 | -0.20(-1.19%) |
Jun 16, 2006 | 16.73 | 17.00 | 16.66 | 16.79 | 2,748,219 | +0.02(+0.12%) |
Jun 15, 2006 | 16.85 | 16.88 | 16.65 | 16.77 | 3,411,785 | +0.03(+0.18%) |
Jun 14, 2006 | 16.72 | 16.97 | 16.49 | 16.74 | 2,255,792 | +0.04(+0.24%) |
Jun 13, 2006 | 16.72 | 16.99 | 16.64 | 16.70 | 1,723,068 | +0.00(+0.00%) |
Jun 12, 2006 | 16.88 | 17.11 | 16.70 | 16.70 | 2,118,542 | -0.15(-0.89%) |
Jun 09, 2006 | 16.83 | 17.19 | 16.72 | 16.85 | 3,000,369 | -0.03(-0.18%) |
Jun 08, 2006 | 17.25 | 17.26 | 16.69 | 16.88 | 8,599,852 | -0.52(-2.99%) |
Jun 07, 2006 | 17.84 | 17.98 | 17.38 | 17.40 | 2,431,755 | -0.38(-2.14%) |
Jun 06, 2006 | 17.85 | 17.91 | 17.54 | 17.78 | 1,900,895 | -0.03(-0.17%) |
Jun 05, 2006 | 18.12 | 18.16 | 17.75 | 17.81 | 1,898,750 | -0.45(-2.46%) |
Jun 02, 2006 | 18.50 | 18.52 | 17.97 | 18.26 | 1,257,210 | -0.09(-0.49%) |
Jun 01, 2006 | 17.94 | 18.47 | 17.93 | 18.35 | 2,039,957 | +0.31(+1.72%) |
May 31, 2006 | 17.88 | 18.17 | 17.70 | 18.04 | 2,403,632 | +0.17(+0.95%) |
May 30, 2006 | 18.04 | 18.32 | 17.82 | 17.87 | 1,620,998 | -0.30(-1.65%) |
May 26, 2006 | 18.03 | 18.25 | 17.85 | 18.17 | 1,184,648 | +0.12(+0.66%) |
May 25, 2006 | 17.98 | 18.20 | 17.85 | 18.05 | 1,588,720 | +0.22(+1.23%) |
May 24, 2006 | 18.14 | 18.11 | 17.70 | 17.83 | 3,636,795 | -0.31(-1.71%) |
May 23, 2006 | 18.25 | 18.41 | 18.00 | 18.14 | 1,849,534 | -0.05(-0.27%) |
May 22, 2006 | 18.34 | 18.47 | 18.05 | 18.19 | 2,850,590 | -0.31(-1.68%) |
May 19, 2006 | 18.60 | 18.82 | 18.29 | 18.50 | 2,863,801 | -0.22(-1.18%) |
May 18, 2006 | 18.84 | 18.91 | 18.57 | 18.72 | 2,072,817 | -0.14(-0.74%) |
May 17, 2006 | 19.10 | 19.20 | 18.52 | 18.86 | 2,029,589 | -0.25(-1.31%) |
May 16, 2006 | 18.94 | 19.24 | 18.67 | 19.11 | 2,069,971 | +0.15(+0.79%) |
May 15, 2006 | 19.06 | 19.29 | 18.78 | 18.96 | 2,453,264 | -0.21(-1.10%) |
May 12, 2006 | 19.16 | 19.58 | 19.05 | 19.17 | 3,858,517 | +0.07(+0.37%) |
May 11, 2006 | 19.32 | 19.48 | 19.04 | 19.10 | 3,132,070 | -0.27(-1.39%) |
May 10, 2006 | 19.23 | 19.39 | 19.13 | 19.37 | 2,382,009 | +0.04(+0.21%) |
May 09, 2006 | 18.97 | 19.37 | 18.84 | 19.33 | 1,503,715 | +0.26(+1.36%) |
May 08, 2006 | 19.38 | 19.47 | 19.00 | 19.07 | 2,429,250 | -0.28(-1.45%) |
May 05, 2006 | 19.65 | 19.65 | 19.31 | 19.35 | 1,863,131 | -0.12(-0.62%) |
May 04, 2006 | 19.09 | 19.60 | 19.09 | 19.47 | 2,730,321 | +0.26(+1.35%) |
May 03, 2006 | 19.27 | 19.31 | 19.09 | 19.21 | 3,528,948 | -0.06(-0.31%) |
May 02, 2006 | 18.68 | 19.35 | 18.54 | 19.27 | 3,199,360 | +0.58(+3.10%) |
May 01, 2006 | 18.84 | 19.08 | 18.63 | 18.69 | 2,339,681 | -0.24(-1.27%) |
Apr 28, 2006 | 18.81 | 18.98 | 18.39 | 18.93 | 2,978,000 | +0.19(+1.01%) |
Apr 27, 2006 | 18.17 | 18.92 | 17.96 | 18.74 | 3,343,608 | +0.52(+2.85%) |
Apr 26, 2006 | 18.21 | 18.44 | 17.92 | 18.22 | 1,787,181 | +0.09(+0.50%) |
Apr 25, 2006 | 18.25 | 18.41 | 17.93 | 18.13 | 1,819,121 | -0.19(-1.04%) |
Apr 24, 2006 | 18.38 | 18.42 | 18.06 | 18.32 | 1,407,755 | -0.13(-0.70%) |
Apr 21, 2006 | 18.47 | 18.60 | 18.25 | 18.45 | 1,334,322 | +0.04(+0.22%) |
Apr 20, 2006 | 18.44 | 18.61 | 18.32 | 18.41 | 1,839,401 | -0.09(-0.49%) |
Apr 19, 2006 | 18.19 | 18.50 | 18.10 | 18.50 | 1,722,981 | +0.25(+1.37%) |
Apr 18, 2006 | 17.97 | 18.30 | 17.89 | 18.25 | 1,121,479 | +0.28(+1.56%) |
Apr 17, 2006 | 18.21 | 18.25 | 17.69 | 17.97 | 1,065,850 | -0.29(-1.59%) |
Apr 13, 2006 | 18.08 | 18.42 | 17.91 | 18.26 | 969,654 | +0.21(+1.16%) |
Apr 12, 2006 | 18.16 | 18.22 | 17.98 | 18.05 | 1,024,194 | -0.11(-0.61%) |
Apr 11, 2006 | 18.35 | 18.44 | 17.97 | 18.16 | 1,425,759 | -0.10(-0.55%) |
Apr 10, 2006 | 18.36 | 18.43 | 18.17 | 18.26 | 993,839 | -0.10(-0.54%) |
Apr 07, 2006 | 18.51 | 18.59 | 18.20 | 18.36 | 1,497,480 | -0.05(-0.27%) |
Apr 06, 2006 | 18.51 | 18.56 | 18.17 | 18.41 | 1,807,115 | -0.16(-0.86%) |
Apr 05, 2006 | 18.43 | 18.64 | 18.31 | 18.57 | 1,401,983 | +0.08(+0.43%) |
Apr 04, 2006 | 18.65 | 18.70 | 18.34 | 18.49 | 1,701,434 | -0.02(-0.11%) |
Apr 03, 2006 | 18.45 | 18.54 | 18.27 | 18.51 | 1,924,653 | +0.02(+0.11%) |
Mar 31, 2006 | 18.50 | 18.56 | 18.35 | 18.49 | 1,253,400 | -0.01(-0.05%) |
Mar 30, 2006 | 18.33 | 18.50 | 18.22 | 18.50 | 1,340,428 | +0.14(+0.76%) |
Mar 29, 2006 | 17.97 | 18.36 | 17.94 | 18.36 | 1,554,962 | +0.34(+1.89%) |
Mar 28, 2006 | 18.04 | 18.06 | 17.79 | 18.02 | 1,360,852 | +0.06(+0.33%) |
Mar 27, 2006 | 17.94 | 18.20 | 17.91 | 17.96 | 1,756,224 | -0.02(-0.11%) |
Mar 24, 2006 | 18.04 | 18.29 | 17.87 | 17.98 | 1,279,341 | -0.06(-0.33%) |
Mar 23, 2006 | 17.89 | 18.17 | 17.74 | 18.04 | 1,889,500 | +0.07(+0.39%) |
Mar 22, 2006 | 17.72 | 18.14 | 17.47 | 17.97 | 2,037,300 | +0.15(+0.84%) |
Mar 21, 2006 | 17.97 | 18.15 | 17.72 | 17.82 | 2,259,514 | -0.24(-1.33%) |
Mar 20, 2006 | 18.09 | 18.12 | 17.82 | 18.06 | 1,240,174 | -0.05(-0.28%) |
Mar 17, 2006 | 17.94 | 18.12 | 17.78 | 18.11 | 2,217,104 | +0.08(+0.44%) |
Mar 16, 2006 | 18.28 | 18.40 | 18.00 | 18.03 | 1,824,227 | -0.33(-1.80%) |
Mar 15, 2006 | 18.25 | 18.36 | 17.99 | 18.36 | 2,758,380 | +0.16(+0.88%) |
Mar 14, 2006 | 17.81 | 18.25 | 17.81 | 18.20 | 2,730,594 | +0.34(+1.90%) |
Mar 13, 2006 | 18.05 | 18.05 | 17.32 | 17.86 | 1,079,778 | -0.22(-1.22%) |
Mar 10, 2006 | 17.84 | 18.10 | 17.60 | 18.08 | 1,207,892 | +0.14(+0.78%) |
Mar 09, 2006 | 17.90 | 18.00 | 17.68 | 17.94 | 1,280,770 | +0.09(+0.50%) |
Mar 08, 2006 | 17.70 | 18.00 | 17.55 | 17.85 | 1,591,332 | +0.10(+0.56%) |
Mar 07, 2006 | 18.14 | 18.14 | 17.58 | 17.75 | 2,017,463 | -0.40(-2.20%) |
Mar 06, 2006 | 18.03 | 18.23 | 17.90 | 18.15 | 2,400,329 | -0.01(-0.06%) |
Mar 03, 2006 | 18.01 | 18.20 | 17.86 | 18.16 | 2,118,958 | +0.12(+0.67%) |
Mar 02, 2006 | 17.93 | 18.11 | 17.91 | 18.04 | 1,899,751 | +0.03(+0.17%) |
Mar 01, 2006 | 17.78 | 18.03 | 17.56 | 18.01 | 2,615,229 | +0.26(+1.46%) |
Feb 28, 2006 | 17.89 | 17.91 | 17.62 | 17.75 | 2,670,504 | -0.14(-0.78%) |
Feb 27, 2006 | 17.94 | 18.04 | 17.81 | 17.89 | 1,487,191 | -0.03(-0.17%) |
Feb 24, 2006 | 17.72 | 17.96 | 17.67 | 17.92 | 965,886 | +0.12(+0.67%) |
Feb 23, 2006 | 17.71 | 18.00 | 17.66 | 17.80 | 1,740,778 | +0.02(+0.11%) |
Feb 22, 2006 | 17.59 | 17.86 | 17.55 | 17.78 | 1,670,771 | +0.21(+1.20%) |
Feb 21, 2006 | 17.54 | 17.68 | 17.39 | 17.57 | 1,859,637 | +0.02(+0.11%) |
Feb 17, 2006 | 17.38 | 17.79 | 17.29 | 17.55 | 2,183,949 | +0.10(+0.57%) |
Feb 16, 2006 | 17.29 | 17.72 | 17.17 | 17.45 | 3,550,300 | +0.27(+1.57%) |
Feb 15, 2006 | 17.00 | 17.20 | 16.40 | 17.18 | 2,749,456 | +0.06(+0.35%) |
Feb 14, 2006 | 16.95 | 17.15 | 16.88 | 17.12 | 2,267,399 | +0.23(+1.36%) |
Feb 13, 2006 | 16.94 | 16.99 | 16.75 | 16.89 | 3,407,120 | -0.02(-0.12%) |
Feb 10, 2006 | 16.80 | 16.94 | 16.77 | 16.91 | 1,631,307 | +0.17(+1.02%) |
Feb 09, 2006 | 16.65 | 16.85 | 16.50 | 16.74 | 2,572,390 | +0.11(+0.66%) |
Feb 08, 2006 | 16.55 | 16.72 | 16.33 | 16.63 | 2,309,480 | +0.10(+0.60%) |
Feb 07, 2006 | 16.80 | 16.93 | 16.44 | 16.53 | 2,029,452 | -0.27(-1.61%) |
Feb 06, 2006 | 16.83 | 16.91 | 16.71 | 16.80 | 1,588,034 | -0.10(-0.59%) |
Feb 03, 2006 | 16.88 | 17.00 | 16.65 | 16.90 | 1,948,171 | -0.10(-0.59%) |
Feb 02, 2006 | 17.02 | 17.60 | 16.80 | 17.00 | 9,660,970 | -0.46(-2.63%) |
Feb 01, 2006 | 17.42 | 17.60 | 16.78 | 17.46 | 2,455,921 | -0.20(-1.13%) |
Jan 31, 2006 | 17.36 | 17.75 | 17.17 | 17.66 | 3,406,950 | +0.21(+1.20%) |
Jan 30, 2006 | 17.50 | 17.62 | 17.38 | 17.45 | 1,475,299 | +0.01(+0.06%) |
Jan 27, 2006 | 17.15 | 17.57 | 17.12 | 17.44 | 2,445,321 | +0.32(+1.87%) |
Jan 26, 2006 | 16.86 | 17.27 | 16.59 | 17.12 | 1,933,657 | +0.53(+3.19%) |
Jan 25, 2006 | 16.79 | 16.91 | 16.49 | 16.59 | 1,660,054 | -0.27(-1.60%) |
Jan 24, 2006 | 16.69 | 17.00 | 16.54 | 16.86 | 2,035,080 | +0.13(+0.78%) |
Jan 23, 2006 | 16.76 | 16.89 | 16.40 | 16.73 | 1,283,918 | -0.09(-0.54%) |
Jan 20, 2006 | 17.16 | 17.23 | 16.61 | 16.82 | 2,529,871 | -0.42(-2.44%) |
Jan 19, 2006 | 17.19 | 17.37 | 17.08 | 17.24 | 2,097,388 | +0.03(+0.17%) |
Jan 18, 2006 | 17.25 | 17.35 | 17.06 | 17.21 | 1,581,636 | -0.04(-0.23%) |
Jan 17, 2006 | 17.21 | 17.34 | 17.13 | 17.25 | 2,121,125 | +0.00(+0.00%) |
Jan 13, 2006 | 17.24 | 17.32 | 17.11 | 17.25 | 1,903,191 | +0.05(+0.29%) |
Jan 12, 2006 | 16.99 | 17.49 | 16.90 | 17.20 | 2,666,600 | +0.25(+1.47%) |
Jan 11, 2006 | 16.95 | 16.98 | 16.65 | 16.95 | 1,549,677 | +0.09(+0.53%) |
Jan 10, 2006 | 17.13 | 17.20 | 16.72 | 16.86 | 1,985,982 | -0.27(-1.58%) |
Jan 09, 2006 | 17.21 | 17.30 | 16.94 | 17.13 | 2,915,474 | -0.13(-0.75%) |
Jan 06, 2006 | 17.29 | 17.37 | 16.97 | 17.26 | 2,157,034 | +0.14(+0.82%) |
Jan 05, 2006 | 17.22 | 17.40 | 17.04 | 17.12 | 2,030,572 | -0.16(-0.93%) |
Jan 04, 2006 | 17.03 | 17.31 | 16.96 | 17.28 | 2,141,157 | +0.33(+1.95%) |
Jan 03, 2006 | 16.89 | 17.01 | 16.55 | 16.95 | 2,286,592 | +0.03(+0.18%) |
Dec 30, 2005 | 17.01 | 17.18 | 16.84 | 16.92 | 784,542 | -0.21(-1.23%) |
Dec 29, 2005 | 17.32 | 17.38 | 17.04 | 17.13 | 666,363 | -0.14(-0.81%) |
Dec 28, 2005 | 17.21 | 17.40 | 17.11 | 17.27 | 1,597,900 | -0.01(-0.06%) |
Dec 27, 2005 | 17.33 | 17.76 | 17.11 | 17.28 | 1,243,200 | -0.01(-0.06%) |
Dec 23, 2005 | 17.50 | 17.68 | 17.18 | 17.29 | 1,078,961 | -0.14(-0.80%) |
Dec 22, 2005 | 17.58 | 17.63 | 17.37 | 17.43 | 1,022,253 | -0.09(-0.51%) |
Dec 21, 2005 | 17.40 | 17.73 | 17.30 | 17.52 | 1,677,796 | +0.22(+1.27%) |
Dec 20, 2005 | 17.54 | 17.56 | 17.16 | 17.30 | 2,338,054 | -0.25(-1.42%) |
Dec 19, 2005 | 17.83 | 18.05 | 17.46 | 17.55 | 2,598,587 | -0.34(-1.90%) |
Dec 16, 2005 | 17.85 | 18.07 | 17.33 | 17.89 | 14,327,705 | -0.11(-0.61%) |
Dec 15, 2005 | 18.08 | 18.16 | 17.75 | 18.00 | 1,798,107 | -0.28(-1.53%) |
Dec 14, 2005 | 18.06 | 18.65 | 18.06 | 18.28 | 3,302,554 | +0.20(+1.11%) |
Dec 13, 2005 | 18.16 | 18.26 | 17.85 | 18.08 | 2,261,742 | -0.22(-1.20%) |
Dec 12, 2005 | 17.95 | 18.30 | 17.91 | 18.30 | 1,807,031 | +0.26(+1.44%) |
Dec 09, 2005 | 17.73 | 18.05 | 17.73 | 18.04 | 1,823,354 | +0.18(+1.01%) |
Dec 08, 2005 | 17.94 | 18.04 | 17.80 | 17.86 | 1,553,818 | -0.05(-0.28%) |
Dec 07, 2005 | 17.57 | 18.03 | 17.56 | 17.91 | 2,683,140 | +0.23(+1.30%) |
Dec 06, 2005 | 17.50 | 17.96 | 17.39 | 17.68 | 2,393,526 | -0.07(-0.39%) |
Dec 05, 2005 | 17.57 | 17.76 | 17.52 | 17.75 | 1,342,006 | +0.09(+0.51%) |
Dec 02, 2005 | 17.45 | 17.74 | 17.33 | 17.66 | 1,638,960 | +0.17(+0.97%) |
Dec 01, 2005 | 17.05 | 17.56 | 17.05 | 17.49 | 2,048,424 | +0.37(+2.16%) |
Nov 30, 2005 | 16.96 | 17.18 | 16.77 | 17.12 | 1,303,775 | +0.15(+0.88%) |
Nov 29, 2005 | 16.92 | 17.03 | 16.84 | 16.97 | 935,968 | -0.02(-0.12%) |
Nov 28, 2005 | 16.85 | 17.12 | 16.76 | 16.99 | 1,652,451 | -0.05(-0.29%) |
Nov 25, 2005 | 17.18 | 17.20 | 16.90 | 17.04 | 930,989 | -0.27(-1.56%) |
Nov 23, 2005 | 17.26 | 17.38 | 17.00 | 17.31 | 924,704 | +0.00(+0.00%) |
Nov 22, 2005 | 17.06 | 17.43 | 17.03 | 17.31 | 2,286,508 | +0.02(+0.12%) |
Nov 21, 2005 | 16.68 | 17.30 | 16.68 | 17.29 | 1,671,463 | +0.49(+2.92%) |
Nov 18, 2005 | 17.05 | 17.08 | 16.75 | 16.80 | 1,650,605 | -0.15(-0.88%) |
Nov 17, 2005 | 16.91 | 17.10 | 16.86 | 16.95 | 2,495,726 | -0.01(-0.06%) |
Nov 16, 2005 | 17.05 | 17.23 | 16.71 | 16.96 | 1,270,894 | -0.20(-1.17%) |
Nov 15, 2005 | 17.00 | 17.78 | 16.86 | 17.16 | 3,815,194 | +0.34(+2.02%) |
Nov 14, 2005 | 16.40 | 16.90 | 16.40 | 16.82 | 3,722,906 | +0.32(+1.94%) |
Nov 11, 2005 | 16.32 | 16.56 | 16.32 | 16.50 | 1,478,907 | +0.14(+0.86%) |
Nov 10, 2005 | 16.25 | 16.45 | 16.25 | 16.36 | 1,233,732 | +0.01(+0.06%) |
Nov 09, 2005 | 16.11 | 16.37 | 16.11 | 16.35 | 1,259,397 | +0.20(+1.24%) |
Nov 08, 2005 | 15.81 | 16.22 | 15.81 | 16.15 | 1,843,616 | +0.13(+0.81%) |
Nov 07, 2005 | 15.86 | 16.19 | 15.86 | 16.02 | 2,262,166 | -0.13(-0.80%) |
Nov 04, 2005 | 16.04 | 16.20 | 15.92 | 16.15 | 1,371,449 | +0.15(+0.94%) |
Nov 03, 2005 | 15.90 | 16.03 | 15.88 | 16.00 | 1,860,336 | +0.10(+0.63%) |
Nov 02, 2005 | 15.80 | 15.98 | 15.80 | 15.90 | 1,878,342 | -0.03(-0.19%) |
Nov 01, 2005 | 15.86 | 15.98 | 15.71 | 15.93 | 1,606,806 | -0.05(-0.31%) |
Oct 31, 2005 | 16.15 | 16.15 | 15.83 | 15.98 | 4,989,938 | -0.02(-0.12%) |
Oct 28, 2005 | 16.10 | 16.11 | 15.82 | 16.00 | 2,505,100 | -0.15(-0.93%) |
Oct 27, 2005 | 16.20 | 16.38 | 15.98 | 16.15 | 1,573,900 | +0.14(+0.87%) |
Oct 26, 2005 | 16.10 | 16.24 | 15.88 | 16.01 | 1,622,900 | -0.09(-0.56%) |
Oct 25, 2005 | 16.14 | 16.19 | 15.88 | 16.10 | 1,702,900 | -0.09(-0.56%) |
Oct 24, 2005 | 15.92 | 16.21 | 15.91 | 16.19 | 948,000 | +0.23(+1.44%) |
Oct 21, 2005 | 15.98 | 16.07 | 15.90 | 15.96 | 1,127,600 | -0.01(-0.06%) |
Oct 20, 2005 | 16.02 | 16.12 | 15.84 | 15.97 | 1,383,700 | -0.05(-0.31%) |
Oct 19, 2005 | 15.81 | 16.02 | 15.62 | 16.02 | 1,034,100 | +0.14(+0.88%) |
Oct 18, 2005 | 15.93 | 15.99 | 15.83 | 15.88 | 1,263,700 | -0.03(-0.19%) |
Oct 17, 2005 | 15.90 | 15.95 | 15.77 | 15.91 | 944,100 | +0.06(+0.38%) |
Oct 14, 2005 | 15.72 | 15.90 | 15.68 | 15.85 | 770,500 | +0.18(+1.15%) |
Oct 13, 2005 | 15.51 | 15.80 | 15.40 | 15.67 | 1,014,700 | +0.08(+0.51%) |
Oct 12, 2005 | 15.45 | 15.71 | 15.36 | 15.59 | 970,200 | +0.00(+0.00%) |
Oct 11, 2005 | 15.80 | 15.88 | 15.35 | 15.59 | 1,063,000 | -0.15(-0.95%) |
Oct 10, 2005 | 15.94 | 15.96 | 15.68 | 15.74 | 823,900 | -0.14(-0.88%) |
Oct 07, 2005 | 15.98 | 15.98 | 15.65 | 15.88 | 860,000 | -0.03(-0.19%) |
Oct 06, 2005 | 15.88 | 16.03 | 15.79 | 15.91 | 1,457,100 | +0.12(+0.76%) |
Oct 05, 2005 | 16.41 | 16.92 | 15.79 | 15.79 | 770,700 | -0.17(-1.07%) |
Oct 04, 2005 | 16.16 | 16.20 | 15.96 | 15.96 | 2,029,600 | -0.16(-0.99%) |
Oct 03, 2005 | 16.16 | 16.20 | 16.07 | 16.12 | 1,087,800 | -0.04(-0.25%) |
Sep 30, 2005 | 15.98 | 16.19 | 15.89 | 16.16 | 1,447,700 | +0.17(+1.06%) |
Sep 29, 2005 | 15.97 | 16.04 | 15.86 | 15.99 | 1,353,300 | +0.03(+0.19%) |
Sep 28, 2005 | 15.96 | 16.04 | 15.65 | 15.96 | 2,476,900 | +0.01(+0.06%) |
Sep 27, 2005 | 16.10 | 16.15 | 15.89 | 15.95 | 1,221,900 | -0.14(-0.87%) |
Sep 26, 2005 | 16.24 | 16.35 | 16.06 | 16.09 | 1,409,200 | +0.01(+0.06%) |
Sep 23, 2005 | 16.08 | 16.11 | 15.85 | 16.08 | 956,500 | +0.13(+0.82%) |
Sep 22, 2005 | 16.03 | 16.03 | 15.75 | 15.95 | 693,700 | -0.01(-0.06%) |
Sep 21, 2005 | 15.93 | 16.02 | 15.76 | 15.96 | 851,700 | -0.09(-0.56%) |
Sep 20, 2005 | 16.05 | 16.26 | 15.91 | 16.05 | 1,186,900 | -0.04(-0.25%) |
Sep 19, 2005 | 16.09 | 16.18 | 15.85 | 16.09 | 1,420,900 | -0.14(-0.86%) |
Sep 16, 2005 | 16.10 | 16.30 | 16.08 | 16.23 | 2,331,400 | +0.13(+0.81%) |
Sep 15, 2005 | 16.14 | 16.21 | 15.97 | 16.10 | 541,100 | -0.08(-0.49%) |
Sep 14, 2005 | 16.28 | 16.28 | 16.10 | 16.18 | 720,100 | -0.10(-0.61%) |
Sep 13, 2005 | 16.37 | 16.37 | 16.19 | 16.28 | 1,622,700 | -0.03(-0.18%) |
Sep 12, 2005 | 16.29 | 16.40 | 16.23 | 16.31 | 1,125,000 | +0.01(+0.06%) |
Sep 09, 2005 | 16.24 | 16.33 | 16.15 | 16.30 | 1,150,500 | +0.06(+0.37%) |
Sep 08, 2005 | 16.13 | 16.30 | 16.07 | 16.24 | 1,259,800 | +0.04(+0.25%) |
Sep 07, 2005 | 16.07 | 16.20 | 16.04 | 16.20 | 1,139,600 | +0.12(+0.75%) |
Sep 06, 2005 | 15.90 | 16.18 | 15.87 | 16.08 | 2,164,100 | +0.14(+0.88%) |
Sep 02, 2005 | 15.90 | 15.96 | 15.84 | 15.94 | 552,700 | +0.01(+0.06%) |
Sep 01, 2005 | 15.88 | 16.05 | 15.84 | 15.93 | 1,220,200 | -0.08(-0.50%) |
Aug 31, 2005 | 15.85 | 16.02 | 15.75 | 16.01 | 1,977,700 | +0.11(+0.69%) |
Aug 30, 2005 | 15.89 | 15.90 | 15.75 | 15.90 | 549,200 | +0.01(+0.06%) |
Aug 29, 2005 | 15.68 | 15.91 | 15.65 | 15.89 | 742,800 | +0.06(+0.38%) |
Aug 26, 2005 | 15.80 | 15.85 | 15.64 | 15.83 | 562,800 | +0.00(+0.00%) |
Aug 25, 2005 | 15.85 | 15.95 | 15.79 | 15.83 | 920,200 | +0.01(+0.06%) |
Aug 24, 2005 | 15.89 | 15.95 | 15.63 | 15.82 | 774,500 | -0.07(-0.44%) |
Aug 23, 2005 | 15.65 | 15.98 | 15.61 | 15.89 | 2,865,700 | +0.25(+1.60%) |
Aug 22, 2005 | 15.40 | 15.65 | 15.40 | 15.64 | 1,127,500 | +0.20(+1.30%) |
Aug 19, 2005 | 15.43 | 15.50 | 15.31 | 15.44 | 488,600 | -0.02(-0.13%) |
Aug 18, 2005 | 15.48 | 15.57 | 14.94 | 15.46 | 767,900 | -0.17(-1.09%) |
Aug 17, 2005 | 15.48 | 15.63 | 15.40 | 15.63 | 912,900 | +0.13(+0.84%) |
Aug 16, 2005 | 15.58 | 15.72 | 15.35 | 15.50 | 845,700 | -0.22(-1.40%) |
Aug 15, 2005 | 15.48 | 15.78 | 15.47 | 15.72 | 1,392,400 | +0.10(+0.64%) |
Aug 12, 2005 | 15.50 | 15.62 | 15.30 | 15.62 | 1,355,900 | +0.11(+0.71%) |
Aug 11, 2005 | 15.22 | 15.51 | 15.18 | 15.51 | 835,500 | +0.29(+1.91%) |
Aug 10, 2005 | 15.40 | 15.50 | 15.14 | 15.22 | 970,700 | -0.18(-1.17%) |
Aug 09, 2005 | 15.38 | 15.44 | 15.26 | 15.40 | 847,400 | -0.01(-0.06%) |
Aug 08, 2005 | 15.51 | 15.60 | 15.37 | 15.41 | 614,300 | -0.11(-0.71%) |
Aug 05, 2005 | 15.33 | 15.59 | 15.31 | 15.52 | 977,800 | +0.14(+0.91%) |
Aug 04, 2005 | 15.59 | 15.65 | 15.38 | 15.38 | 1,502,000 | -0.27(-1.73%) |
Aug 03, 2005 | 15.88 | 15.97 | 15.60 | 15.65 | 1,530,200 | -0.34(-2.13%) |
Aug 02, 2005 | 15.70 | 16.00 | 15.69 | 15.99 | 1,485,700 | +0.22(+1.40%) |
Aug 01, 2005 | 15.40 | 15.84 | 15.37 | 15.77 | 2,856,100 | -0.32(-1.99%) |
Jul 29, 2005 | 15.68 | 16.15 | 15.62 | 16.09 | 3,856,000 | +0.38(+2.42%) |
Jul 28, 2005 | 14.78 | 15.73 | 14.78 | 15.71 | 4,071,400 | +0.86(+5.79%) |
Jul 27, 2005 | 14.70 | 14.86 | 14.55 | 14.85 | 1,463,100 | +0.05(+0.34%) |
Jul 26, 2005 | 14.75 | 14.81 | 14.67 | 14.80 | 1,188,900 | +0.06(+0.41%) |
Jul 25, 2005 | 14.48 | 14.75 | 14.48 | 14.74 | 1,096,600 | +0.20(+1.38%) |
Jul 22, 2005 | 14.60 | 14.70 | 14.42 | 14.54 | 594,600 | -0.11(-0.75%) |
Jul 21, 2005 | 14.55 | 14.71 | 14.37 | 14.65 | 877,000 | +0.05(+0.34%) |
Jul 20, 2005 | 14.38 | 14.68 | 14.38 | 14.60 | 871,100 | +0.05(+0.34%) |
Jul 19, 2005 | 14.38 | 14.55 | 14.31 | 14.55 | 899,000 | +0.18(+1.25%) |
Jul 18, 2005 | 14.43 | 14.60 | 14.34 | 14.37 | 1,441,700 | -0.14(-0.96%) |
Jul 15, 2005 | 14.40 | 14.51 | 14.30 | 14.51 | 1,042,300 | -0.18(-1.23%) |
Jul 14, 2005 | 14.84 | 14.84 | 14.60 | 14.69 | 599,900 | -0.07(-0.47%) |
Jul 13, 2005 | 14.60 | 14.80 | 14.58 | 14.76 | 856,300 | +0.11(+0.75%) |
Jul 12, 2005 | 14.38 | 14.73 | 14.33 | 14.65 | 1,660,900 | +0.19(+1.31%) |
Jul 11, 2005 | 14.10 | 14.46 | 13.99 | 14.46 | 1,214,300 | +0.28(+1.97%) |
Jul 08, 2005 | 13.99 | 14.23 | 13.94 | 14.18 | 537,800 | +0.19(+1.36%) |
Jul 07, 2005 | 13.93 | 13.99 | 13.75 | 13.99 | 812,200 | +0.06(+0.43%) |
Jul 06, 2005 | 13.80 | 14.06 | 13.79 | 13.93 | 1,495,100 | +0.13(+0.94%) |
Jul 05, 2005 | 13.75 | 13.88 | 13.73 | 13.80 | 1,653,000 | +0.05(+0.36%) |