Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.45 | 13.47 | 13.35 | 13.37 | 22,757,358 | -0.08(-0.59%) |
Mar 30, 2006 | 13.41 | 13.50 | 13.38 | 13.45 | 21,270,656 | -0.01(-0.10%) |
Mar 29, 2006 | 13.45 | 13.53 | 13.42 | 13.46 | 13,624,230 | +0.00(+0.00%) |
Mar 28, 2006 | 13.51 | 13.57 | 13.45 | 13.46 | 17,081,404 | -0.07(-0.54%) |
Mar 27, 2006 | 13.59 | 13.62 | 13.52 | 13.54 | 14,621,522 | -0.09(-0.63%) |
Mar 24, 2006 | 13.53 | 13.66 | 13.52 | 13.62 | 15,223,341 | +0.08(+0.59%) |
Mar 23, 2006 | 13.65 | 13.68 | 13.48 | 13.54 | 18,870,580 | -0.11(-0.84%) |
Mar 22, 2006 | 13.68 | 13.72 | 13.63 | 13.66 | 25,803,716 | +0.01(+0.05%) |
Mar 21, 2006 | 13.67 | 13.69 | 13.58 | 13.65 | 22,898,262 | -0.04(-0.33%) |
Mar 20, 2006 | 13.68 | 13.73 | 13.63 | 13.70 | 18,554,954 | +0.03(+0.23%) |
Mar 17, 2006 | 13.63 | 13.68 | 13.60 | 13.67 | 25,846,302 | +0.03(+0.23%) |
Mar 16, 2006 | 13.64 | 13.66 | 13.58 | 13.63 | 22,245,718 | -0.01(-0.09%) |
Mar 15, 2006 | 13.63 | 13.68 | 13.59 | 13.65 | 20,048,230 | -0.02(-0.14%) |
Mar 14, 2006 | 13.56 | 13.69 | 13.55 | 13.67 | 17,877,360 | +0.10(+0.71%) |
Mar 13, 2006 | 13.60 | 13.67 | 13.54 | 13.57 | 21,139,146 | -0.09(-0.65%) |
Mar 10, 2006 | 13.61 | 13.71 | 13.58 | 13.66 | 24,108,790 | +0.12(+0.87%) |
Mar 09, 2006 | 13.45 | 13.60 | 13.45 | 13.54 | 20,817,256 | +0.05(+0.40%) |
Mar 08, 2006 | 13.32 | 13.58 | 13.32 | 13.49 | 21,672,704 | +0.14(+1.03%) |
Mar 07, 2006 | 13.40 | 13.43 | 13.32 | 13.35 | 17,601,498 | -0.06(-0.43%) |
Mar 06, 2006 | 13.34 | 13.47 | 13.32 | 13.41 | 11,812,196 | +0.06(+0.43%) |
Mar 03, 2006 | 13.30 | 13.43 | 13.28 | 13.35 | 16,574,774 | -0.04(-0.26%) |
Mar 02, 2006 | 13.44 | 13.46 | 13.32 | 13.38 | 18,063,666 | -0.13(-0.95%) |
Mar 01, 2006 | 13.38 | 13.53 | 13.37 | 13.51 | 17,289,630 | +0.11(+0.81%) |
Feb 28, 2006 | 13.58 | 13.60 | 13.39 | 13.40 | 25,346,246 | -0.18(-1.32%) |
Feb 27, 2006 | 13.50 | 13.58 | 13.47 | 13.58 | 20,666,020 | +0.10(+0.71%) |
Feb 24, 2006 | 13.42 | 13.52 | 13.36 | 13.49 | 16,738,536 | +0.06(+0.48%) |
Feb 23, 2006 | 13.47 | 13.51 | 13.39 | 13.42 | 14,909,907 | -0.02(-0.12%) |
Feb 22, 2006 | 13.43 | 13.47 | 13.39 | 13.44 | 18,507,360 | +0.07(+0.55%) |
Feb 21, 2006 | 13.35 | 13.43 | 13.29 | 13.37 | 32,553,990 | +0.02(+0.14%) |
Feb 17, 2006 | 13.30 | 13.38 | 13.17 | 13.35 | 22,740,762 | +0.06(+0.48%) |
Feb 16, 2006 | 13.18 | 13.29 | 13.15 | 13.28 | 22,515,628 | +0.08(+0.61%) |
Feb 15, 2006 | 13.22 | 13.23 | 13.13 | 13.20 | 21,232,142 | +0.00(+0.00%) |
Feb 14, 2006 | 13.09 | 13.23 | 13.07 | 13.20 | 21,994,906 | +0.19(+1.47%) |
Feb 13, 2006 | 13.15 | 13.22 | 12.98 | 13.01 | 18,461,018 | -0.13(-1.02%) |
Feb 10, 2006 | 13.07 | 13.23 | 13.00 | 13.15 | 20,011,596 | +0.05(+0.39%) |
Feb 09, 2006 | 13.13 | 13.23 | 13.06 | 13.09 | 23,554,878 | -0.07(-0.56%) |
Feb 08, 2006 | 13.18 | 13.19 | 12.99 | 13.17 | 28,472,138 | +0.06(+0.49%) |
Feb 07, 2006 | 13.22 | 13.25 | 12.97 | 13.10 | 32,213,000 | +0.03(+0.22%) |
Feb 06, 2006 | 13.04 | 13.09 | 12.98 | 13.07 | 21,136,640 | +0.02(+0.15%) |
Feb 03, 2006 | 13.10 | 13.17 | 12.94 | 13.06 | 19,629,586 | -0.11(-0.85%) |
Feb 02, 2006 | 13.20 | 13.26 | 13.09 | 13.17 | 19,520,620 | -0.09(-0.65%) |
Feb 01, 2006 | 13.15 | 13.27 | 13.10 | 13.25 | 20,295,596 | +0.04(+0.29%) |
Jan 31, 2006 | 13.33 | 13.33 | 13.16 | 13.22 | 20,532,942 | -0.12(-0.89%) |
Jan 30, 2006 | 13.37 | 13.40 | 13.27 | 13.33 | 19,011,798 | -0.07(-0.52%) |
Jan 27, 2006 | 13.25 | 13.41 | 13.16 | 13.40 | 21,364,906 | +0.16(+1.18%) |
Jan 26, 2006 | 13.18 | 13.28 | 13.14 | 13.25 | 22,815,912 | +0.11(+0.83%) |
Jan 25, 2006 | 13.14 | 13.15 | 13.06 | 13.14 | 21,447,258 | +0.08(+0.59%) |
Jan 24, 2006 | 13.16 | 13.19 | 13.00 | 13.06 | 24,874,998 | +0.13(+0.99%) |
Jan 23, 2006 | 12.83 | 12.99 | 12.77 | 12.93 | 20,700,776 | +0.13(+1.02%) |
Jan 20, 2006 | 13.04 | 13.05 | 12.57 | 12.80 | 29,703,332 | -0.27(-2.05%) |
Jan 19, 2006 | 13.07 | 13.14 | 12.97 | 13.07 | 16,874,118 | +0.04(+0.27%) |
Jan 18, 2006 | 13.09 | 13.09 | 12.97 | 13.04 | 20,267,102 | -0.07(-0.51%) |
Jan 17, 2006 | 13.12 | 13.18 | 13.06 | 13.10 | 18,120,342 | -0.09(-0.68%) |
Jan 13, 2006 | 13.22 | 13.27 | 13.11 | 13.19 | 16,514,654 | -0.04(-0.31%) |
Jan 12, 2006 | 13.18 | 13.30 | 13.18 | 13.23 | 26,749,970 | -0.07(-0.55%) |
Jan 11, 2006 | 13.30 | 13.35 | 13.24 | 13.31 | 16,567,259 | +0.01(+0.05%) |
Jan 10, 2006 | 13.15 | 13.33 | 13.15 | 13.30 | 21,683,350 | +0.01(+0.10%) |
Jan 09, 2006 | 13.25 | 13.31 | 13.17 | 13.29 | 21,636,070 | +0.06(+0.48%) |
Jan 06, 2006 | 13.11 | 13.27 | 13.05 | 13.22 | 26,807,584 | +0.12(+0.95%) |
Jan 05, 2006 | 13.00 | 13.14 | 12.96 | 13.10 | 26,009,438 | +0.06(+0.49%) |
Jan 04, 2006 | 13.09 | 13.12 | 12.99 | 13.04 | 31,301,504 | -0.03(-0.20%) |
Jan 03, 2006 | 13.03 | 13.09 | 12.89 | 13.06 | 21,356,138 | +0.19(+1.46%) |
Dec 30, 2005 | 12.90 | 13.03 | 12.87 | 12.87 | 18,385,242 | -0.09(-0.71%) |
Dec 29, 2005 | 13.02 | 13.06 | 12.91 | 12.97 | 17,477,502 | -0.06(-0.44%) |
Dec 28, 2005 | 13.09 | 13.14 | 13.01 | 13.02 | 16,726,011 | -0.06(-0.46%) |
Dec 27, 2005 | 13.13 | 13.21 | 12.98 | 13.08 | 22,307,088 | -0.06(-0.44%) |
Dec 23, 2005 | 13.16 | 13.18 | 13.13 | 13.14 | 7,926,984 | -0.04(-0.31%) |
Dec 22, 2005 | 13.17 | 13.19 | 13.10 | 13.18 | 17,334,720 | +0.02(+0.17%) |
Dec 21, 2005 | 13.15 | 13.23 | 13.12 | 13.16 | 15,376,458 | -0.00(-0.02%) |
Dec 20, 2005 | 13.26 | 13.27 | 13.14 | 13.16 | 18,689,596 | -0.06(-0.48%) |
Dec 19, 2005 | 13.16 | 13.34 | 13.13 | 13.23 | 22,163,052 | +0.07(+0.51%) |
Dec 16, 2005 | 13.15 | 13.26 | 13.15 | 13.16 | 25,917,380 | +0.02(+0.12%) |
Dec 15, 2005 | 13.12 | 13.17 | 13.05 | 13.15 | 20,521,670 | +0.02(+0.17%) |
Dec 14, 2005 | 13.13 | 13.22 | 13.08 | 13.12 | 20,487,226 | +0.04(+0.32%) |
Dec 13, 2005 | 13.16 | 13.17 | 13.02 | 13.08 | 32,177,932 | -0.06(-0.46%) |
Dec 12, 2005 | 13.26 | 13.32 | 13.13 | 13.14 | 30,014,888 | -0.11(-0.87%) |
Dec 09, 2005 | 13.36 | 13.41 | 13.17 | 13.26 | 29,383,634 | -0.12(-0.88%) |
Dec 08, 2005 | 13.44 | 13.46 | 13.32 | 13.38 | 21,846,800 | -0.10(-0.76%) |
Dec 07, 2005 | 13.54 | 13.63 | 13.40 | 13.48 | 19,765,482 | -0.11(-0.80%) |
Dec 06, 2005 | 13.61 | 13.65 | 13.53 | 13.59 | 25,279,238 | -0.04(-0.26%) |
Dec 05, 2005 | 13.64 | 13.74 | 13.60 | 13.62 | 15,508,908 | -0.05(-0.40%) |
Dec 02, 2005 | 13.61 | 13.71 | 13.61 | 13.68 | 12,973,876 | -0.01(-0.05%) |
Dec 01, 2005 | 13.63 | 13.71 | 13.64 | 13.68 | 17,073,262 | +0.05(+0.35%) |
Nov 30, 2005 | 13.76 | 13.79 | 13.63 | 13.63 | 20,708,290 | -0.12(-0.84%) |
Nov 29, 2005 | 13.68 | 13.81 | 13.67 | 13.75 | 21,316,998 | +0.09(+0.63%) |
Nov 28, 2005 | 13.72 | 13.82 | 13.65 | 13.66 | 23,210,758 | -0.01(-0.05%) |
Nov 25, 2005 | 13.68 | 13.71 | 13.65 | 13.67 | 6,197,301 | +0.05(+0.35%) |
Nov 23, 2005 | 13.56 | 13.67 | 13.53 | 13.62 | 15,527,069 | +0.10(+0.73%) |
Nov 22, 2005 | 13.46 | 13.55 | 13.44 | 13.52 | 20,583,982 | +0.06(+0.45%) |
Nov 21, 2005 | 13.52 | 13.52 | 13.43 | 13.46 | 21,187,366 | -0.02(-0.12%) |
Nov 18, 2005 | 13.56 | 13.57 | 13.38 | 13.48 | 26,866,452 | +0.11(+0.79%) |
Nov 17, 2005 | 13.47 | 13.51 | 13.37 | 13.37 | 19,659,646 | -0.09(-0.64%) |
Nov 16, 2005 | 13.55 | 13.57 | 13.45 | 13.46 | 16,206,230 | -0.10(-0.75%) |
Nov 15, 2005 | 13.60 | 13.63 | 13.49 | 13.56 | 14,004,046 | -0.04(-0.28%) |
Nov 14, 2005 | 13.64 | 13.67 | 13.57 | 13.60 | 10,945,475 | -0.06(-0.42%) |
Nov 11, 2005 | 13.58 | 13.66 | 13.49 | 13.66 | 13,506,496 | +0.08(+0.56%) |
Nov 10, 2005 | 13.53 | 13.63 | 13.49 | 13.58 | 14,985,682 | +0.11(+0.81%) |
Nov 09, 2005 | 13.46 | 13.54 | 13.42 | 13.47 | 14,443,355 | +0.01(+0.10%) |
Nov 08, 2005 | 13.54 | 13.59 | 13.41 | 13.46 | 14,319,359 | -0.09(-0.64%) |
Nov 07, 2005 | 13.51 | 13.56 | 13.45 | 13.54 | 16,758,263 | +0.04(+0.26%) |
Nov 04, 2005 | 13.62 | 13.64 | 13.42 | 13.51 | 17,903,034 | -0.09(-0.66%) |
Nov 03, 2005 | 13.61 | 13.67 | 13.57 | 13.60 | 14,209,767 | +0.01(+0.07%) |
Nov 02, 2005 | 13.60 | 13.62 | 13.54 | 13.59 | 19,437,644 | -0.03(-0.23%) |
Nov 01, 2005 | 13.61 | 13.67 | 13.56 | 13.62 | 18,647,952 | -0.04(-0.30%) |
Oct 31, 2005 | 13.60 | 13.72 | 13.54 | 13.66 | 31,397,632 | -0.02(-0.12%) |
Oct 28, 2005 | 13.54 | 13.72 | 13.52 | 13.68 | 20,172,540 | +0.22(+1.61%) |
Oct 27, 2005 | 13.53 | 13.57 | 13.45 | 13.46 | 12,833,285 | -0.06(-0.45%) |
Oct 26, 2005 | 13.57 | 13.68 | 13.51 | 13.52 | 17,707,960 | -0.04(-0.28%) |
Oct 25, 2005 | 13.49 | 13.60 | 13.43 | 13.56 | 18,680,516 | +0.02(+0.14%) |
Oct 24, 2005 | 13.47 | 13.57 | 13.43 | 13.54 | 18,597,226 | +0.15(+1.12%) |
Oct 21, 2005 | 13.54 | 13.62 | 13.35 | 13.39 | 21,258,758 | -0.05(-0.40%) |
Oct 20, 2005 | 13.70 | 13.71 | 13.44 | 13.45 | 33,947,380 | +0.10(+0.72%) |
Oct 19, 2005 | 13.34 | 13.38 | 13.18 | 13.35 | 22,824,678 | +0.02(+0.12%) |
Oct 18, 2005 | 13.42 | 13.48 | 13.33 | 13.33 | 18,414,676 | -0.11(-0.81%) |
Oct 17, 2005 | 13.40 | 13.52 | 13.39 | 13.44 | 15,587,501 | +0.01(+0.05%) |
Oct 14, 2005 | 13.32 | 13.48 | 13.27 | 13.44 | 16,784,564 | +0.11(+0.84%) |
Oct 13, 2005 | 13.25 | 13.39 | 13.25 | 13.32 | 15,155,707 | +0.00(+0.00%) |
Oct 12, 2005 | 13.26 | 13.41 | 13.26 | 13.32 | 27,786,716 | +0.02(+0.14%) |
Oct 11, 2005 | 13.37 | 13.41 | 13.28 | 13.30 | 18,166,370 | -0.10(-0.76%) |
Oct 10, 2005 | 13.46 | 13.51 | 13.37 | 13.41 | 18,822,046 | -0.07(-0.52%) |
Oct 07, 2005 | 13.62 | 13.63 | 13.43 | 13.48 | 23,079,872 | -0.16(-1.19%) |
Oct 06, 2005 | 13.62 | 13.69 | 13.55 | 13.64 | 20,527,932 | +0.03(+0.21%) |
Oct 05, 2005 | 13.72 | 13.79 | 13.61 | 13.61 | 13,594,170 | -0.13(-0.98%) |
Oct 04, 2005 | 13.77 | 13.92 | 13.74 | 13.75 | 12,545,526 | -0.05(-0.39%) |
Oct 03, 2005 | 13.79 | 13.88 | 13.77 | 13.80 | 20,452,784 | +0.01(+0.05%) |
Sep 30, 2005 | 13.76 | 13.86 | 13.72 | 13.79 | 15,583,118 | +0.03(+0.21%) |
Sep 29, 2005 | 13.71 | 13.77 | 13.59 | 13.76 | 23,519,808 | +0.07(+0.54%) |
Sep 28, 2005 | 13.52 | 13.73 | 13.53 | 13.69 | 18,146,330 | +0.17(+1.28%) |
Sep 27, 2005 | 13.51 | 13.67 | 13.51 | 13.52 | 15,685,508 | -0.01(-0.09%) |
Sep 26, 2005 | 13.59 | 13.65 | 13.41 | 13.53 | 24,248,756 | +0.01(+0.05%) |
Sep 23, 2005 | 13.53 | 13.61 | 13.49 | 13.53 | 16,686,558 | +0.04(+0.31%) |
Sep 22, 2005 | 13.45 | 13.50 | 13.37 | 13.48 | 19,406,018 | -0.01(-0.07%) |
Sep 21, 2005 | 13.58 | 13.60 | 13.46 | 13.49 | 21,729,692 | -0.21(-1.52%) |
Sep 20, 2005 | 13.83 | 13.85 | 13.69 | 13.70 | 23,449,042 | -0.15(-1.06%) |
Sep 19, 2005 | 13.84 | 13.91 | 13.78 | 13.85 | 17,636,256 | -0.01(-0.09%) |
Sep 16, 2005 | 13.96 | 14.00 | 13.81 | 13.86 | 62,229,140 | -0.07(-0.53%) |
Sep 15, 2005 | 13.92 | 13.96 | 13.84 | 13.93 | 14,667,550 | +0.04(+0.25%) |
Sep 14, 2005 | 13.93 | 14.00 | 13.86 | 13.90 | 15,326,045 | -0.04(-0.32%) |
Sep 13, 2005 | 13.91 | 14.01 | 13.91 | 13.94 | 19,261,670 | -0.19(-1.33%) |
Sep 12, 2005 | 14.02 | 14.18 | 14.02 | 14.13 | 14,317,794 | +0.06(+0.45%) |
Sep 09, 2005 | 14.14 | 14.16 | 14.02 | 14.07 | 24,957,036 | -0.07(-0.52%) |
Sep 08, 2005 | 13.96 | 14.14 | 13.95 | 14.14 | 27,969,264 | -0.12(-0.83%) |
Sep 07, 2005 | 14.24 | 14.28 | 14.13 | 14.26 | 19,295,174 | +0.04(+0.29%) |
Sep 06, 2005 | 14.22 | 14.27 | 14.16 | 14.22 | 16,051,861 | +0.20(+1.41%) |
Sep 02, 2005 | 14.07 | 14.10 | 13.96 | 14.02 | 13,310,482 | +0.01(+0.05%) |
Sep 01, 2005 | 13.99 | 14.15 | 13.93 | 14.01 | 15,284,400 | -0.04(-0.27%) |
Aug 31, 2005 | 13.85 | 14.07 | 13.77 | 14.05 | 24,077,164 | +0.19(+1.41%) |
Aug 30, 2005 | 13.99 | 14.03 | 13.80 | 13.86 | 18,923,184 | -0.19(-1.39%) |
Aug 29, 2005 | 13.85 | 14.08 | 13.84 | 14.05 | 9,986,697 | +0.14(+0.99%) |
Aug 26, 2005 | 13.94 | 14.02 | 13.87 | 13.91 | 15,538,968 | -0.08(-0.55%) |
Aug 25, 2005 | 13.96 | 14.03 | 13.89 | 13.99 | 12,052,360 | -0.01(-0.05%) |
Aug 24, 2005 | 14.13 | 14.18 | 13.97 | 14.00 | 16,885,390 | -0.11(-0.81%) |
Aug 23, 2005 | 14.15 | 14.16 | 14.04 | 14.11 | 14,028,156 | -0.03(-0.18%) |
Aug 22, 2005 | 14.23 | 14.29 | 14.04 | 14.14 | 19,726,968 | -0.04(-0.27%) |
Aug 19, 2005 | 14.16 | 14.28 | 14.14 | 14.18 | 36,124,828 | +0.27(+1.98%) |
Aug 18, 2005 | 13.85 | 13.95 | 13.80 | 13.90 | 20,580,850 | +0.07(+0.51%) |
Aug 17, 2005 | 13.78 | 13.87 | 13.77 | 13.83 | 17,525,410 | +0.00(+0.02%) |
Aug 16, 2005 | 13.92 | 13.93 | 13.79 | 13.83 | 14,096,104 | -0.08(-0.55%) |
Aug 15, 2005 | 13.89 | 13.96 | 13.87 | 13.91 | 9,059,858 | -0.01(-0.09%) |
Aug 12, 2005 | 14.01 | 14.08 | 13.86 | 13.92 | 12,557,112 | -0.17(-1.20%) |
Aug 11, 2005 | 13.96 | 14.09 | 13.93 | 14.09 | 12,996,421 | +0.07(+0.48%) |
Aug 10, 2005 | 14.14 | 14.19 | 14.00 | 14.02 | 12,637,584 | -0.06(-0.45%) |
Aug 09, 2005 | 14.01 | 14.10 | 13.97 | 14.08 | 12,905,616 | +0.14(+0.98%) |
Aug 08, 2005 | 14.07 | 14.07 | 13.88 | 13.95 | 11,459,308 | -0.12(-0.88%) |
Aug 05, 2005 | 14.08 | 14.12 | 13.92 | 14.07 | 13,460,780 | -0.10(-0.68%) |
Aug 04, 2005 | 14.18 | 14.23 | 14.08 | 14.17 | 15,509,534 | -0.10(-0.69%) |
Aug 03, 2005 | 14.05 | 14.28 | 14.01 | 14.27 | 20,072,966 | +0.12(+0.88%) |
Aug 02, 2005 | 14.00 | 14.16 | 14.00 | 14.14 | 13,782,669 | +0.13(+0.94%) |
Aug 01, 2005 | 14.05 | 14.07 | 13.94 | 14.01 | 15,730,285 | +0.04(+0.25%) |
Jul 29, 2005 | 14.14 | 14.19 | 13.98 | 13.98 | 15,576,855 | -0.20(-1.42%) |
Jul 28, 2005 | 14.13 | 14.25 | 14.05 | 14.18 | 19,246,014 | +0.12(+0.86%) |
Jul 27, 2005 | 14.02 | 14.11 | 13.95 | 14.06 | 17,431,788 | +0.10(+0.73%) |
Jul 26, 2005 | 13.94 | 14.07 | 13.91 | 13.95 | 17,972,548 | +0.01(+0.09%) |
Jul 25, 2005 | 14.08 | 14.11 | 13.87 | 13.94 | 16,269,480 | -0.12(-0.86%) |
Jul 22, 2005 | 13.96 | 14.10 | 13.78 | 14.06 | 22,484,628 | +0.03(+0.18%) |
Jul 21, 2005 | 14.16 | 14.23 | 13.90 | 14.04 | 40,806,932 | +0.20(+1.43%) |
Jul 20, 2005 | 13.84 | 13.91 | 13.72 | 13.84 | 20,300,920 | +0.00(+0.00%) |
Jul 19, 2005 | 13.80 | 13.87 | 13.71 | 13.84 | 16,481,150 | +0.13(+0.93%) |
Jul 18, 2005 | 13.76 | 13.86 | 13.70 | 13.71 | 11,104,541 | -0.05(-0.35%) |
Jul 15, 2005 | 13.74 | 13.78 | 13.65 | 13.76 | 15,497,009 | -0.03(-0.23%) |
Jul 14, 2005 | 13.73 | 13.84 | 13.72 | 13.79 | 19,205,620 | +0.08(+0.58%) |
Jul 13, 2005 | 13.62 | 13.72 | 13.62 | 13.71 | 11,123,328 | +0.04(+0.26%) |
Jul 12, 2005 | 13.71 | 13.77 | 13.59 | 13.68 | 20,185,378 | +0.02(+0.12%) |
Jul 11, 2005 | 13.64 | 13.74 | 13.59 | 13.66 | 16,055,931 | +0.01(+0.09%) |
Jul 08, 2005 | 13.40 | 13.68 | 13.33 | 13.65 | 20,040,402 | +0.31(+2.32%) |
Jul 07, 2005 | 13.27 | 13.43 | 13.22 | 13.34 | 20,366,362 | -0.06(-0.45%) |
Jul 06, 2005 | 13.49 | 13.52 | 13.39 | 13.40 | 16,249,440 | -0.14(-1.06%) |
Jul 05, 2005 | 13.56 | 13.61 | 13.48 | 13.54 | 25,806,534 | +0.06(+0.45%) |
Jul 01, 2005 | 13.40 | 13.57 | 13.37 | 13.48 | 24,039,278 | +0.15(+1.10%) |
Jun 30, 2005 | 13.59 | 13.61 | 13.31 | 13.33 | 32,136,600 | -0.30(-2.22%) |
Jun 29, 2005 | 13.69 | 13.70 | 13.61 | 13.64 | 12,062,066 | -0.05(-0.40%) |
Jun 28, 2005 | 13.63 | 13.73 | 13.56 | 13.69 | 15,928,178 | +0.17(+1.28%) |
Jun 27, 2005 | 13.49 | 13.56 | 13.44 | 13.52 | 14,349,106 | +0.04(+0.31%) |
Jun 24, 2005 | 13.71 | 13.73 | 13.45 | 13.48 | 24,246,564 | -0.28(-2.02%) |
Jun 23, 2005 | 13.84 | 13.89 | 13.73 | 13.76 | 14,718,902 | -0.11(-0.83%) |
Jun 22, 2005 | 13.95 | 13.99 | 13.82 | 13.87 | 16,390,345 | -0.08(-0.57%) |
Jun 21, 2005 | 13.99 | 14.04 | 13.91 | 13.95 | 12,181,992 | -0.07(-0.52%) |
Jun 20, 2005 | 13.99 | 14.07 | 13.98 | 14.02 | 9,175,712 | -0.04(-0.32%) |
Jun 17, 2005 | 14.10 | 14.12 | 13.98 | 14.07 | 22,659,664 | +0.09(+0.62%) |
Jun 16, 2005 | 13.96 | 14.03 | 13.86 | 13.98 | 12,026,371 | +0.04(+0.32%) |
Jun 15, 2005 | 14.00 | 14.00 | 13.86 | 13.94 | 15,048,932 | -0.03(-0.21%) |
Jun 14, 2005 | 13.92 | 14.05 | 13.92 | 13.97 | 15,094,961 | +0.04(+0.32%) |
Jun 13, 2005 | 13.92 | 14.04 | 13.88 | 13.92 | 13,958,017 | -0.12(-0.82%) |
Jun 10, 2005 | 13.97 | 14.04 | 13.91 | 14.04 | 14,518,505 | +0.10(+0.69%) |
Jun 09, 2005 | 13.96 | 14.02 | 13.88 | 13.94 | 15,988,923 | -0.08(-0.57%) |
Jun 08, 2005 | 14.09 | 14.12 | 13.98 | 14.02 | 13,947,371 | -0.07(-0.48%) |
Jun 07, 2005 | 14.06 | 14.20 | 14.04 | 14.09 | 12,372,370 | +0.04(+0.32%) |
Jun 06, 2005 | 14.06 | 14.11 | 13.99 | 14.04 | 12,630,069 | -0.08(-0.59%) |
Jun 03, 2005 | 14.25 | 14.26 | 14.00 | 14.13 | 15,203,928 | -0.18(-1.23%) |
Jun 02, 2005 | 14.20 | 14.32 | 14.15 | 14.30 | 17,384,506 | +0.06(+0.43%) |
Jun 01, 2005 | 14.22 | 14.35 | 14.19 | 14.24 | 14,546,372 | -0.01(-0.09%) |
May 31, 2005 | 14.30 | 14.31 | 14.17 | 14.25 | 20,297,476 | -0.10(-0.67%) |
May 27, 2005 | 14.34 | 14.38 | 14.29 | 14.35 | 9,987,323 | +0.01(+0.09%) |
May 26, 2005 | 14.35 | 14.39 | 14.32 | 14.34 | 9,583,397 | -0.00(-0.02%) |
May 25, 2005 | 14.33 | 14.44 | 14.32 | 14.34 | 11,643,110 | -0.04(-0.27%) |
May 24, 2005 | 14.30 | 14.42 | 14.29 | 14.38 | 12,117,489 | +0.02(+0.11%) |
May 23, 2005 | 14.36 | 14.43 | 14.32 | 14.36 | 17,150,604 | -0.03(-0.18%) |
May 20, 2005 | 14.44 | 14.44 | 14.29 | 14.39 | 18,854,298 | -0.06(-0.44%) |
May 19, 2005 | 14.35 | 14.45 | 14.33 | 14.45 | 19,642,738 | +0.11(+0.73%) |
May 18, 2005 | 14.19 | 14.35 | 14.16 | 14.35 | 19,937,698 | +0.17(+1.17%) |
May 17, 2005 | 14.06 | 14.21 | 13.97 | 14.18 | 14,007,803 | +0.04(+0.32%) |
May 16, 2005 | 14.12 | 14.17 | 14.08 | 14.14 | 8,914,882 | +0.05(+0.34%) |
May 13, 2005 | 14.20 | 14.20 | 14.01 | 14.09 | 15,648,247 | -0.02(-0.14%) |
May 12, 2005 | 14.11 | 14.29 | 13.97 | 14.11 | 12,454,721 | -0.03(-0.23%) |
May 11, 2005 | 14.09 | 14.15 | 13.98 | 14.14 | 14,261,432 | +0.01(+0.09%) |
May 10, 2005 | 14.09 | 14.18 | 14.06 | 14.13 | 13,475,184 | -0.11(-0.76%) |
May 09, 2005 | 14.12 | 14.24 | 14.08 | 14.23 | 14,502,535 | +0.12(+0.86%) |
May 06, 2005 | 14.12 | 14.22 | 14.08 | 14.11 | 17,789,684 | +0.01(+0.09%) |
May 05, 2005 | 13.98 | 14.13 | 13.98 | 14.10 | 14,108,942 | +0.07(+0.50%) |
May 04, 2005 | 14.05 | 14.13 | 13.95 | 14.03 | 18,436,594 | +0.05(+0.39%) |
May 03, 2005 | 13.91 | 14.06 | 13.90 | 13.98 | 20,909,628 | +0.06(+0.44%) |
May 02, 2005 | 13.89 | 13.93 | 13.81 | 13.91 | 16,576,339 | +0.04(+0.30%) |
Apr 29, 2005 | 13.64 | 13.89 | 13.60 | 13.87 | 25,630,248 | +0.24(+1.76%) |
Apr 28, 2005 | 13.61 | 13.71 | 13.61 | 13.63 | 16,614,227 | -0.04(-0.30%) |
Apr 27, 2005 | 13.70 | 13.72 | 13.57 | 13.68 | 16,427,293 | -0.04(-0.33%) |
Apr 26, 2005 | 13.63 | 13.83 | 13.60 | 13.72 | 27,503,966 | +0.09(+0.66%) |
Apr 25, 2005 | 13.55 | 13.65 | 13.45 | 13.63 | 19,202,802 | +0.18(+1.31%) |
Apr 22, 2005 | 13.40 | 13.59 | 13.38 | 13.45 | 20,948,142 | +0.05(+0.36%) |
Apr 21, 2005 | 13.51 | 13.51 | 13.33 | 13.41 | 25,664,378 | +0.03(+0.24%) |
Apr 20, 2005 | 13.58 | 13.59 | 13.30 | 13.38 | 26,321,620 | -0.17(-1.23%) |
Apr 19, 2005 | 13.64 | 13.71 | 13.43 | 13.54 | 39,597,032 | +0.46(+3.49%) |
Apr 18, 2005 | 13.13 | 13.20 | 13.01 | 13.08 | 24,126,952 | -0.10(-0.78%) |
Apr 15, 2005 | 13.44 | 13.45 | 13.14 | 13.19 | 21,994,594 | -0.25(-1.85%) |
Apr 14, 2005 | 13.48 | 13.56 | 13.42 | 13.44 | 21,551,840 | -0.01(-0.07%) |
Apr 13, 2005 | 13.52 | 13.60 | 13.42 | 13.45 | 21,906,606 | -0.07(-0.54%) |
Apr 12, 2005 | 13.34 | 13.54 | 13.31 | 13.52 | 22,258,242 | +0.15(+1.10%) |
Apr 11, 2005 | 13.49 | 13.50 | 13.35 | 13.37 | 15,585,936 | -0.07(-0.55%) |
Apr 08, 2005 | 13.48 | 13.54 | 13.43 | 13.45 | 12,160,700 | -0.01(-0.05%) |
Apr 07, 2005 | 13.36 | 13.50 | 13.36 | 13.45 | 16,705,345 | +0.13(+0.98%) |
Apr 06, 2005 | 13.41 | 13.44 | 13.29 | 13.32 | 13,093,176 | -0.05(-0.36%) |
Apr 05, 2005 | 13.30 | 13.40 | 13.25 | 13.37 | 13,689,046 | +0.12(+0.94%) |
Apr 04, 2005 | 13.29 | 13.29 | 13.17 | 13.24 | 14,557,332 | +0.03(+0.22%) |