Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.95 | 14.08 | 13.91 | 14.06 | 22,861,502 | +0.11(+0.82%) |
May 30, 2006 | 14.11 | 14.15 | 13.93 | 13.94 | 26,080,310 | -0.26(-1.84%) |
May 26, 2006 | 14.20 | 14.29 | 14.12 | 14.20 | 19,321,940 | +0.04(+0.27%) |
May 25, 2006 | 14.11 | 14.17 | 14.00 | 14.17 | 22,122,892 | +0.11(+0.77%) |
May 24, 2006 | 13.89 | 14.10 | 13.87 | 14.06 | 32,161,154 | +0.14(+1.03%) |
May 23, 2006 | 13.96 | 13.97 | 13.89 | 13.91 | 21,492,662 | -0.01(-0.05%) |
May 22, 2006 | 13.90 | 13.96 | 13.85 | 13.92 | 24,611,236 | -0.02(-0.11%) |
May 19, 2006 | 13.96 | 13.97 | 13.81 | 13.94 | 25,081,716 | +0.03(+0.23%) |
May 18, 2006 | 13.91 | 14.02 | 13.84 | 13.90 | 24,081,240 | +0.00(+0.00%) |
May 17, 2006 | 13.97 | 14.04 | 13.79 | 13.90 | 31,108,056 | -0.09(-0.66%) |
May 16, 2006 | 14.09 | 14.11 | 13.93 | 14.00 | 26,593,704 | -0.03(-0.23%) |
May 15, 2006 | 13.79 | 14.05 | 13.74 | 14.03 | 29,167,248 | +0.24(+1.76%) |
May 12, 2006 | 13.82 | 13.85 | 13.76 | 13.79 | 23,129,004 | -0.06(-0.46%) |
May 11, 2006 | 13.90 | 13.92 | 13.81 | 13.85 | 26,577,102 | -0.06(-0.46%) |
May 10, 2006 | 13.94 | 13.97 | 13.88 | 13.91 | 23,339,812 | -0.03(-0.21%) |
May 09, 2006 | 13.79 | 13.94 | 13.79 | 13.94 | 21,816,234 | +0.10(+0.69%) |
May 08, 2006 | 13.68 | 13.96 | 13.67 | 13.85 | 42,848,128 | +0.21(+1.55%) |
May 05, 2006 | 13.49 | 13.69 | 13.42 | 13.64 | 29,691,604 | +0.20(+1.50%) |
May 04, 2006 | 13.39 | 13.45 | 13.34 | 13.43 | 20,832,988 | +0.05(+0.38%) |
May 03, 2006 | 13.46 | 13.48 | 13.35 | 13.38 | 22,417,020 | -0.10(-0.76%) |
May 02, 2006 | 13.44 | 13.50 | 13.41 | 13.49 | 16,525,371 | +0.09(+0.64%) |
May 01, 2006 | 13.44 | 13.47 | 13.38 | 13.40 | 20,776,292 | +0.00(+0.02%) |
Apr 28, 2006 | 13.41 | 13.44 | 13.35 | 13.40 | 17,797,108 | -0.03(-0.21%) |
Apr 27, 2006 | 13.29 | 13.45 | 13.28 | 13.42 | 20,964,860 | +0.11(+0.79%) |
Apr 26, 2006 | 13.20 | 13.34 | 13.20 | 13.32 | 19,183,488 | +0.12(+0.89%) |
Apr 25, 2006 | 13.26 | 13.29 | 13.17 | 13.20 | 19,735,096 | -0.07(-0.51%) |
Apr 24, 2006 | 13.33 | 13.38 | 13.26 | 13.27 | 19,510,820 | -0.09(-0.69%) |
Apr 21, 2006 | 13.41 | 13.41 | 13.31 | 13.36 | 20,533,534 | +0.01(+0.10%) |
Apr 20, 2006 | 13.33 | 13.49 | 13.26 | 13.35 | 19,180,356 | +0.04(+0.29%) |
Apr 19, 2006 | 13.24 | 13.45 | 13.22 | 13.31 | 26,120,092 | +0.12(+0.94%) |
Apr 18, 2006 | 13.11 | 13.25 | 13.11 | 13.19 | 18,055,528 | +0.08(+0.63%) |
Apr 17, 2006 | 13.19 | 13.22 | 13.04 | 13.10 | 14,519,724 | -0.07(-0.53%) |
Apr 13, 2006 | 13.14 | 13.23 | 13.11 | 13.17 | 14,141,022 | +0.04(+0.27%) |
Apr 12, 2006 | 13.17 | 13.20 | 13.06 | 13.14 | 15,677,443 | -0.04(-0.34%) |
Apr 11, 2006 | 13.41 | 13.41 | 13.11 | 13.18 | 17,361,398 | -0.06(-0.46%) |
Apr 10, 2006 | 13.20 | 13.25 | 13.16 | 13.24 | 12,100,605 | +0.04(+0.31%) |
Apr 07, 2006 | 13.34 | 13.37 | 13.19 | 13.20 | 18,627,182 | -0.11(-0.82%) |
Apr 06, 2006 | 13.41 | 13.41 | 13.27 | 13.31 | 17,209,792 | -0.08(-0.62%) |
Apr 05, 2006 | 13.42 | 13.43 | 13.33 | 13.39 | 20,593,362 | -0.04(-0.31%) |
Apr 04, 2006 | 13.32 | 13.45 | 13.31 | 13.43 | 14,499,050 | +0.07(+0.50%) |
Apr 03, 2006 | 13.44 | 13.48 | 13.34 | 13.37 | 17,646,442 | +0.00(+0.00%) |
Mar 31, 2006 | 13.45 | 13.47 | 13.35 | 13.37 | 22,765,652 | -0.08(-0.59%) |
Mar 30, 2006 | 13.40 | 13.49 | 13.38 | 13.45 | 21,278,408 | -0.01(-0.10%) |
Mar 29, 2006 | 13.44 | 13.52 | 13.41 | 13.46 | 13,629,195 | +0.00(+0.00%) |
Mar 28, 2006 | 13.51 | 13.56 | 13.44 | 13.46 | 17,087,630 | -0.07(-0.54%) |
Mar 27, 2006 | 13.59 | 13.62 | 13.51 | 13.53 | 14,626,850 | -0.09(-0.63%) |
Mar 24, 2006 | 13.52 | 13.65 | 13.51 | 13.62 | 15,228,889 | +0.08(+0.59%) |
Mar 23, 2006 | 13.65 | 13.68 | 13.47 | 13.54 | 18,877,458 | -0.11(-0.84%) |
Mar 22, 2006 | 13.67 | 13.71 | 13.63 | 13.65 | 25,813,120 | +0.01(+0.05%) |
Mar 21, 2006 | 13.66 | 13.68 | 13.57 | 13.65 | 22,906,608 | -0.04(-0.33%) |
Mar 20, 2006 | 13.67 | 13.72 | 13.63 | 13.69 | 18,561,716 | +0.03(+0.23%) |
Mar 17, 2006 | 13.63 | 13.68 | 13.59 | 13.66 | 25,855,720 | +0.03(+0.23%) |
Mar 16, 2006 | 13.64 | 13.65 | 13.57 | 13.63 | 22,253,824 | -0.01(-0.09%) |
Mar 15, 2006 | 13.63 | 13.67 | 13.58 | 13.64 | 20,055,536 | -0.02(-0.14%) |
Mar 14, 2006 | 13.56 | 13.69 | 13.55 | 13.66 | 17,883,874 | +0.10(+0.71%) |
Mar 13, 2006 | 13.60 | 13.66 | 13.54 | 13.56 | 21,146,850 | -0.09(-0.65%) |
Mar 10, 2006 | 13.61 | 13.71 | 13.58 | 13.65 | 24,117,576 | +0.12(+0.87%) |
Mar 09, 2006 | 13.45 | 13.60 | 13.45 | 13.54 | 20,824,844 | +0.05(+0.40%) |
Mar 08, 2006 | 13.32 | 13.57 | 13.31 | 13.48 | 21,680,604 | +0.14(+1.03%) |
Mar 07, 2006 | 13.39 | 13.42 | 13.31 | 13.34 | 17,607,914 | -0.06(-0.43%) |
Mar 06, 2006 | 13.34 | 13.47 | 13.31 | 13.40 | 11,816,500 | +0.06(+0.43%) |
Mar 03, 2006 | 13.29 | 13.42 | 13.27 | 13.34 | 16,580,814 | -0.04(-0.26%) |
Mar 02, 2006 | 13.43 | 13.46 | 13.31 | 13.38 | 18,070,250 | -0.13(-0.95%) |
Mar 01, 2006 | 13.38 | 13.53 | 13.36 | 13.51 | 17,295,932 | +0.11(+0.81%) |
Feb 28, 2006 | 13.58 | 13.59 | 13.38 | 13.40 | 25,355,484 | -0.18(-1.32%) |
Feb 27, 2006 | 13.50 | 13.58 | 13.47 | 13.58 | 20,673,550 | +0.10(+0.71%) |
Feb 24, 2006 | 13.41 | 13.52 | 13.36 | 13.48 | 16,744,636 | +0.06(+0.48%) |
Feb 23, 2006 | 13.47 | 13.51 | 13.39 | 13.42 | 14,915,340 | -0.02(-0.12%) |
Feb 22, 2006 | 13.42 | 13.46 | 13.38 | 13.43 | 18,514,104 | +0.07(+0.55%) |
Feb 21, 2006 | 13.34 | 13.42 | 13.28 | 13.36 | 32,565,854 | +0.02(+0.14%) |
Feb 17, 2006 | 13.29 | 13.38 | 13.16 | 13.34 | 22,749,050 | +0.06(+0.48%) |
Feb 16, 2006 | 13.18 | 13.29 | 13.14 | 13.28 | 22,523,834 | +0.08(+0.60%) |
Feb 15, 2006 | 13.21 | 13.23 | 13.12 | 13.20 | 21,239,880 | +0.00(+0.00%) |
Feb 14, 2006 | 13.09 | 13.23 | 13.07 | 13.20 | 22,002,922 | +0.19(+1.47%) |
Feb 13, 2006 | 13.14 | 13.21 | 12.97 | 13.01 | 18,467,746 | -0.13(-1.02%) |
Feb 10, 2006 | 13.06 | 13.22 | 13.00 | 13.14 | 20,018,888 | +0.05(+0.39%) |
Feb 09, 2006 | 13.13 | 13.22 | 13.06 | 13.09 | 23,563,462 | -0.07(-0.56%) |
Feb 08, 2006 | 13.17 | 13.18 | 12.98 | 13.16 | 28,482,514 | +0.06(+0.49%) |
Feb 07, 2006 | 13.22 | 13.24 | 12.96 | 13.10 | 32,224,740 | +0.03(+0.22%) |
Feb 06, 2006 | 13.03 | 13.09 | 12.97 | 13.07 | 21,144,344 | +0.02(+0.15%) |
Feb 03, 2006 | 13.10 | 13.16 | 12.94 | 13.05 | 19,636,740 | -0.11(-0.85%) |
Feb 02, 2006 | 13.19 | 13.25 | 13.08 | 13.16 | 19,527,734 | -0.09(-0.65%) |
Feb 01, 2006 | 13.15 | 13.26 | 13.10 | 13.25 | 20,302,992 | +0.04(+0.29%) |
Jan 31, 2006 | 13.33 | 13.33 | 13.16 | 13.21 | 20,540,426 | -0.12(-0.89%) |
Jan 30, 2006 | 13.36 | 13.40 | 13.26 | 13.33 | 19,018,726 | -0.07(-0.52%) |
Jan 27, 2006 | 13.24 | 13.41 | 13.16 | 13.40 | 21,372,692 | +0.16(+1.18%) |
Jan 26, 2006 | 13.18 | 13.27 | 13.14 | 13.24 | 22,824,226 | +0.11(+0.83%) |
Jan 25, 2006 | 13.13 | 13.15 | 13.06 | 13.13 | 21,455,074 | +0.08(+0.59%) |
Jan 24, 2006 | 13.15 | 13.19 | 12.99 | 13.06 | 24,884,064 | +0.13(+0.99%) |
Jan 23, 2006 | 12.82 | 12.98 | 12.77 | 12.93 | 20,708,320 | +0.13(+1.02%) |
Jan 20, 2006 | 13.03 | 13.05 | 12.57 | 12.80 | 29,714,158 | -0.27(-2.05%) |
Jan 19, 2006 | 13.07 | 13.13 | 12.96 | 13.07 | 16,880,268 | +0.04(+0.27%) |
Jan 18, 2006 | 13.09 | 13.09 | 12.96 | 13.03 | 20,274,488 | -0.07(-0.51%) |
Jan 17, 2006 | 13.11 | 13.18 | 13.06 | 13.10 | 18,126,946 | -0.09(-0.68%) |
Jan 13, 2006 | 13.21 | 13.26 | 13.11 | 13.19 | 16,520,673 | -0.04(-0.31%) |
Jan 12, 2006 | 13.18 | 13.29 | 13.18 | 13.23 | 26,759,718 | -0.07(-0.55%) |
Jan 11, 2006 | 13.30 | 13.35 | 13.24 | 13.30 | 16,573,296 | +0.01(+0.05%) |
Jan 10, 2006 | 13.15 | 13.32 | 13.15 | 13.30 | 21,691,254 | +0.01(+0.10%) |
Jan 09, 2006 | 13.25 | 13.30 | 13.17 | 13.28 | 21,643,954 | +0.06(+0.48%) |
Jan 06, 2006 | 13.11 | 13.27 | 13.04 | 13.22 | 26,817,354 | +0.12(+0.95%) |
Jan 05, 2006 | 13.00 | 13.13 | 12.96 | 13.10 | 26,018,916 | +0.06(+0.49%) |
Jan 04, 2006 | 13.09 | 13.11 | 12.98 | 13.03 | 31,312,912 | -0.03(-0.20%) |
Jan 03, 2006 | 13.02 | 13.09 | 12.88 | 13.06 | 21,363,922 | +0.19(+1.46%) |
Dec 30, 2005 | 12.89 | 13.02 | 12.87 | 12.87 | 18,391,942 | -0.09(-0.71%) |
Dec 29, 2005 | 13.02 | 13.06 | 12.90 | 12.96 | 17,483,872 | -0.06(-0.44%) |
Dec 28, 2005 | 13.08 | 13.14 | 13.00 | 13.02 | 16,732,107 | -0.06(-0.46%) |
Dec 27, 2005 | 13.12 | 13.20 | 12.97 | 13.08 | 22,315,218 | -0.06(-0.44%) |
Dec 23, 2005 | 13.16 | 13.18 | 13.12 | 13.14 | 7,929,873 | -0.04(-0.31%) |
Dec 22, 2005 | 13.16 | 13.18 | 13.09 | 13.18 | 17,341,036 | +0.02(+0.17%) |
Dec 21, 2005 | 13.14 | 13.23 | 13.11 | 13.16 | 15,382,061 | -0.00(-0.02%) |
Dec 20, 2005 | 13.25 | 13.26 | 13.13 | 13.16 | 18,696,408 | -0.06(-0.48%) |
Dec 19, 2005 | 13.16 | 13.33 | 13.12 | 13.22 | 22,171,130 | +0.07(+0.51%) |
Dec 16, 2005 | 13.14 | 13.25 | 13.14 | 13.16 | 25,926,826 | +0.02(+0.12%) |
Dec 15, 2005 | 13.12 | 13.16 | 13.04 | 13.14 | 20,529,150 | +0.02(+0.17%) |
Dec 14, 2005 | 13.13 | 13.22 | 13.08 | 13.12 | 20,494,694 | +0.04(+0.32%) |
Dec 13, 2005 | 13.16 | 13.16 | 13.02 | 13.08 | 32,189,658 | -0.06(-0.46%) |
Dec 12, 2005 | 13.25 | 13.32 | 13.12 | 13.14 | 30,025,826 | -0.11(-0.87%) |
Dec 09, 2005 | 13.35 | 13.41 | 13.17 | 13.25 | 29,394,344 | -0.12(-0.88%) |
Dec 08, 2005 | 13.44 | 13.45 | 13.32 | 13.37 | 21,854,762 | -0.10(-0.76%) |
Dec 07, 2005 | 13.54 | 13.63 | 13.40 | 13.47 | 19,772,686 | -0.11(-0.80%) |
Dec 06, 2005 | 13.61 | 13.64 | 13.52 | 13.58 | 25,288,452 | -0.04(-0.26%) |
Dec 05, 2005 | 13.64 | 13.74 | 13.60 | 13.62 | 15,514,560 | -0.05(-0.40%) |
Dec 02, 2005 | 13.61 | 13.71 | 13.60 | 13.67 | 12,978,605 | -0.01(-0.05%) |
Dec 01, 2005 | 13.63 | 13.70 | 13.63 | 13.68 | 17,079,486 | +0.05(+0.35%) |
Nov 30, 2005 | 13.75 | 13.79 | 13.62 | 13.63 | 20,715,838 | -0.11(-0.84%) |
Nov 29, 2005 | 13.68 | 13.81 | 13.66 | 13.74 | 21,324,768 | +0.09(+0.63%) |
Nov 28, 2005 | 13.71 | 13.82 | 13.65 | 13.66 | 23,219,216 | -0.01(-0.05%) |
Nov 25, 2005 | 13.68 | 13.70 | 13.64 | 13.66 | 6,199,559 | +0.05(+0.35%) |
Nov 23, 2005 | 13.55 | 13.67 | 13.52 | 13.62 | 15,532,728 | +0.10(+0.73%) |
Nov 22, 2005 | 13.46 | 13.55 | 13.43 | 13.52 | 20,591,482 | +0.06(+0.45%) |
Nov 21, 2005 | 13.51 | 13.51 | 13.42 | 13.46 | 21,195,088 | -0.02(-0.12%) |
Nov 18, 2005 | 13.56 | 13.56 | 13.37 | 13.47 | 26,876,242 | +0.11(+0.79%) |
Nov 17, 2005 | 13.47 | 13.51 | 13.37 | 13.37 | 19,666,812 | -0.09(-0.64%) |
Nov 16, 2005 | 13.55 | 13.57 | 13.45 | 13.45 | 16,212,136 | -0.10(-0.75%) |
Nov 15, 2005 | 13.59 | 13.62 | 13.49 | 13.56 | 14,009,150 | -0.04(-0.28%) |
Nov 14, 2005 | 13.64 | 13.66 | 13.56 | 13.59 | 10,949,464 | -0.06(-0.42%) |
Nov 11, 2005 | 13.57 | 13.65 | 13.49 | 13.65 | 13,511,418 | +0.08(+0.57%) |
Nov 10, 2005 | 13.53 | 13.62 | 13.48 | 13.57 | 14,991,143 | +0.11(+0.81%) |
Nov 09, 2005 | 13.45 | 13.54 | 13.41 | 13.47 | 14,448,619 | +0.01(+0.10%) |
Nov 08, 2005 | 13.54 | 13.58 | 13.41 | 13.45 | 14,324,578 | -0.09(-0.64%) |
Nov 07, 2005 | 13.50 | 13.56 | 13.44 | 13.54 | 16,764,370 | +0.04(+0.26%) |
Nov 04, 2005 | 13.62 | 13.63 | 13.42 | 13.50 | 17,909,560 | -0.09(-0.66%) |
Nov 03, 2005 | 13.61 | 13.66 | 13.56 | 13.59 | 14,214,946 | +0.01(+0.07%) |
Nov 02, 2005 | 13.59 | 13.61 | 13.53 | 13.58 | 19,444,728 | -0.03(-0.23%) |
Nov 01, 2005 | 13.61 | 13.67 | 13.56 | 13.62 | 18,654,748 | -0.04(-0.30%) |
Oct 31, 2005 | 13.60 | 13.72 | 13.54 | 13.66 | 31,409,074 | -0.02(-0.12%) |
Oct 28, 2005 | 13.54 | 13.72 | 13.52 | 13.67 | 20,179,892 | +0.22(+1.61%) |
Oct 27, 2005 | 13.52 | 13.57 | 13.45 | 13.46 | 12,837,962 | -0.06(-0.45%) |
Oct 26, 2005 | 13.56 | 13.68 | 13.51 | 13.52 | 17,714,414 | -0.04(-0.28%) |
Oct 25, 2005 | 13.49 | 13.60 | 13.43 | 13.56 | 18,687,324 | +0.02(+0.14%) |
Oct 24, 2005 | 13.47 | 13.56 | 13.43 | 13.54 | 18,604,002 | +0.15(+1.12%) |
Oct 21, 2005 | 13.53 | 13.61 | 13.35 | 13.39 | 21,266,506 | -0.05(-0.40%) |
Oct 20, 2005 | 13.70 | 13.71 | 13.43 | 13.44 | 33,959,752 | +0.10(+0.72%) |
Oct 19, 2005 | 13.34 | 13.38 | 13.18 | 13.34 | 22,832,998 | +0.02(+0.12%) |
Oct 18, 2005 | 13.41 | 13.48 | 13.33 | 13.33 | 18,421,386 | -0.11(-0.81%) |
Oct 17, 2005 | 13.39 | 13.51 | 13.38 | 13.44 | 15,593,182 | +0.01(+0.05%) |
Oct 14, 2005 | 13.32 | 13.48 | 13.26 | 13.43 | 16,790,682 | +0.11(+0.84%) |
Oct 13, 2005 | 13.25 | 13.38 | 13.25 | 13.32 | 15,161,230 | +0.00(+0.00%) |
Oct 12, 2005 | 13.26 | 13.41 | 13.25 | 13.32 | 27,796,842 | +0.02(+0.14%) |
Oct 11, 2005 | 13.36 | 13.41 | 13.27 | 13.30 | 18,172,990 | -0.10(-0.76%) |
Oct 10, 2005 | 13.45 | 13.50 | 13.36 | 13.40 | 18,828,906 | -0.07(-0.52%) |
Oct 07, 2005 | 13.61 | 13.62 | 13.42 | 13.47 | 23,088,284 | -0.16(-1.19%) |
Oct 06, 2005 | 13.62 | 13.69 | 13.55 | 13.64 | 20,535,414 | +0.03(+0.21%) |
Oct 05, 2005 | 13.71 | 13.79 | 13.61 | 13.61 | 13,599,124 | -0.13(-0.98%) |
Oct 04, 2005 | 13.77 | 13.92 | 13.73 | 13.74 | 12,550,098 | -0.05(-0.39%) |
Oct 03, 2005 | 13.79 | 13.87 | 13.77 | 13.79 | 20,460,238 | +0.01(+0.05%) |
Sep 30, 2005 | 13.76 | 13.85 | 13.71 | 13.79 | 15,588,797 | +0.03(+0.21%) |
Sep 29, 2005 | 13.71 | 13.76 | 13.59 | 13.76 | 23,528,380 | +0.07(+0.54%) |
Sep 28, 2005 | 13.51 | 13.73 | 13.52 | 13.69 | 18,152,944 | +0.17(+1.28%) |
Sep 27, 2005 | 13.50 | 13.67 | 13.50 | 13.51 | 15,691,225 | -0.01(-0.09%) |
Sep 26, 2005 | 13.58 | 13.64 | 13.41 | 13.53 | 24,257,592 | +0.01(+0.05%) |
Sep 23, 2005 | 13.52 | 13.60 | 13.49 | 13.52 | 16,692,639 | +0.04(+0.31%) |
Sep 22, 2005 | 13.44 | 13.49 | 13.36 | 13.48 | 19,413,090 | -0.01(-0.07%) |
Sep 21, 2005 | 13.57 | 13.60 | 13.46 | 13.49 | 21,737,612 | -0.21(-1.52%) |
Sep 20, 2005 | 13.82 | 13.85 | 13.69 | 13.70 | 23,457,588 | -0.15(-1.06%) |
Sep 19, 2005 | 13.84 | 13.90 | 13.78 | 13.84 | 17,642,682 | -0.01(-0.09%) |
Sep 16, 2005 | 13.95 | 14.00 | 13.80 | 13.86 | 62,251,820 | -0.07(-0.53%) |
Sep 15, 2005 | 13.92 | 13.95 | 13.84 | 13.93 | 14,672,896 | +0.04(+0.25%) |
Sep 14, 2005 | 13.93 | 13.99 | 13.85 | 13.89 | 15,331,630 | -0.04(-0.32%) |
Sep 13, 2005 | 13.91 | 14.01 | 13.90 | 13.94 | 19,268,688 | -0.19(-1.33%) |
Sep 12, 2005 | 14.02 | 14.17 | 14.02 | 14.13 | 14,323,012 | +0.06(+0.45%) |
Sep 09, 2005 | 14.14 | 14.16 | 14.02 | 14.06 | 24,966,132 | -0.07(-0.52%) |
Sep 08, 2005 | 13.95 | 14.14 | 13.94 | 14.14 | 27,979,458 | -0.12(-0.83%) |
Sep 07, 2005 | 14.24 | 14.27 | 14.13 | 14.25 | 19,302,206 | +0.04(+0.29%) |
Sep 06, 2005 | 14.21 | 14.27 | 14.16 | 14.21 | 16,057,711 | +0.20(+1.41%) |
Sep 02, 2005 | 14.07 | 14.10 | 13.95 | 14.02 | 13,315,333 | +0.01(+0.05%) |
Sep 01, 2005 | 13.99 | 14.15 | 13.93 | 14.01 | 15,289,970 | -0.04(-0.27%) |
Aug 31, 2005 | 13.84 | 14.07 | 13.77 | 14.05 | 24,085,940 | +0.19(+1.41%) |
Aug 30, 2005 | 13.98 | 14.02 | 13.79 | 13.85 | 18,930,082 | -0.19(-1.39%) |
Aug 29, 2005 | 13.84 | 14.08 | 13.84 | 14.05 | 9,990,337 | +0.14(+0.99%) |
Aug 26, 2005 | 13.93 | 14.02 | 13.86 | 13.91 | 15,544,631 | -0.08(-0.55%) |
Aug 25, 2005 | 13.96 | 14.02 | 13.89 | 13.99 | 12,056,752 | -0.01(-0.05%) |
Aug 24, 2005 | 14.12 | 14.18 | 13.97 | 13.99 | 16,891,544 | -0.11(-0.81%) |
Aug 23, 2005 | 14.14 | 14.15 | 14.03 | 14.11 | 14,033,269 | -0.03(-0.18%) |
Aug 22, 2005 | 14.23 | 14.29 | 14.03 | 14.13 | 19,734,158 | -0.04(-0.27%) |
Aug 19, 2005 | 14.16 | 14.27 | 14.13 | 14.17 | 36,137,992 | +0.27(+1.98%) |
Aug 18, 2005 | 13.84 | 13.94 | 13.80 | 13.90 | 20,588,350 | +0.07(+0.51%) |
Aug 17, 2005 | 13.78 | 13.86 | 13.76 | 13.83 | 17,531,798 | +0.00(+0.02%) |
Aug 16, 2005 | 13.92 | 13.93 | 13.79 | 13.82 | 14,101,241 | -0.08(-0.55%) |
Aug 15, 2005 | 13.89 | 13.95 | 13.87 | 13.90 | 9,063,159 | -0.01(-0.09%) |
Aug 12, 2005 | 14.01 | 14.08 | 13.86 | 13.91 | 12,561,688 | -0.17(-1.20%) |
Aug 11, 2005 | 13.95 | 14.09 | 13.92 | 14.08 | 13,001,158 | +0.07(+0.48%) |
Aug 10, 2005 | 14.13 | 14.18 | 13.99 | 14.02 | 12,642,189 | -0.06(-0.45%) |
Aug 09, 2005 | 14.01 | 14.09 | 13.97 | 14.08 | 12,910,319 | +0.14(+0.98%) |
Aug 08, 2005 | 14.06 | 14.07 | 13.87 | 13.94 | 11,463,484 | -0.12(-0.89%) |
Aug 05, 2005 | 14.08 | 14.11 | 13.92 | 14.07 | 13,465,686 | -0.10(-0.68%) |
Aug 04, 2005 | 14.17 | 14.23 | 14.08 | 14.16 | 15,515,187 | -0.10(-0.69%) |
Aug 03, 2005 | 14.04 | 14.27 | 14.01 | 14.26 | 20,080,282 | +0.12(+0.88%) |
Aug 02, 2005 | 14.00 | 14.16 | 13.99 | 14.14 | 13,787,692 | +0.13(+0.93%) |
Aug 01, 2005 | 14.04 | 14.07 | 13.94 | 14.01 | 15,736,018 | +0.04(+0.25%) |
Jul 29, 2005 | 14.14 | 14.18 | 13.97 | 13.97 | 15,582,532 | -0.20(-1.42%) |
Jul 28, 2005 | 14.12 | 14.24 | 14.05 | 14.17 | 19,253,028 | +0.12(+0.86%) |
Jul 27, 2005 | 14.02 | 14.11 | 13.94 | 14.05 | 17,438,140 | +0.10(+0.73%) |
Jul 26, 2005 | 13.94 | 14.07 | 13.91 | 13.95 | 17,979,098 | +0.01(+0.09%) |
Jul 25, 2005 | 14.07 | 14.11 | 13.87 | 13.94 | 16,275,409 | -0.12(-0.86%) |
Jul 22, 2005 | 13.95 | 14.10 | 13.78 | 14.06 | 22,492,824 | +0.03(+0.18%) |
Jul 21, 2005 | 14.15 | 14.23 | 13.90 | 14.03 | 40,821,804 | +0.20(+1.43%) |
Jul 20, 2005 | 13.83 | 13.90 | 13.71 | 13.83 | 20,308,318 | +0.00(+0.00%) |
Jul 19, 2005 | 13.80 | 13.86 | 13.70 | 13.83 | 16,487,157 | +0.13(+0.93%) |
Jul 18, 2005 | 13.75 | 13.86 | 13.70 | 13.71 | 11,108,588 | -0.05(-0.35%) |
Jul 15, 2005 | 13.73 | 13.78 | 13.64 | 13.75 | 15,502,657 | -0.03(-0.23%) |
Jul 14, 2005 | 13.72 | 13.83 | 13.71 | 13.79 | 19,212,620 | +0.08(+0.58%) |
Jul 13, 2005 | 13.62 | 13.72 | 13.61 | 13.71 | 11,127,382 | +0.04(+0.26%) |
Jul 12, 2005 | 13.71 | 13.77 | 13.58 | 13.67 | 20,192,734 | +0.02(+0.12%) |
Jul 11, 2005 | 13.63 | 13.73 | 13.58 | 13.65 | 16,061,783 | +0.01(+0.09%) |
Jul 08, 2005 | 13.39 | 13.68 | 13.33 | 13.64 | 20,047,706 | +0.31(+2.32%) |
Jul 07, 2005 | 13.26 | 13.42 | 13.21 | 13.33 | 20,373,784 | -0.06(-0.45%) |
Jul 06, 2005 | 13.49 | 13.51 | 13.38 | 13.39 | 16,255,362 | -0.14(-1.06%) |
Jul 05, 2005 | 13.56 | 13.61 | 13.47 | 13.54 | 25,815,940 | +0.06(+0.45%) |
Jul 01, 2005 | 13.40 | 13.57 | 13.36 | 13.48 | 24,048,038 | +0.15(+1.10%) |
Jun 30, 2005 | 13.59 | 13.61 | 13.30 | 13.33 | 32,148,312 | -0.30(-2.22%) |
Jun 29, 2005 | 13.68 | 13.69 | 13.61 | 13.63 | 12,066,462 | -0.05(-0.40%) |
Jun 28, 2005 | 13.63 | 13.72 | 13.56 | 13.69 | 15,933,983 | +0.17(+1.28%) |
Jun 27, 2005 | 13.49 | 13.56 | 13.43 | 13.51 | 14,354,335 | +0.04(+0.31%) |
Jun 24, 2005 | 13.71 | 13.73 | 13.45 | 13.47 | 24,255,400 | -0.28(-2.02%) |
Jun 23, 2005 | 13.84 | 13.89 | 13.73 | 13.75 | 14,724,267 | -0.12(-0.83%) |
Jun 22, 2005 | 13.94 | 13.99 | 13.81 | 13.87 | 16,396,318 | -0.08(-0.57%) |
Jun 21, 2005 | 13.98 | 14.03 | 13.91 | 13.94 | 12,186,432 | -0.07(-0.52%) |
Jun 20, 2005 | 13.98 | 14.06 | 13.97 | 14.02 | 9,179,057 | -0.04(-0.32%) |
Jun 17, 2005 | 14.09 | 14.11 | 13.97 | 14.06 | 22,667,922 | +0.09(+0.62%) |
Jun 16, 2005 | 13.95 | 14.03 | 13.86 | 13.98 | 12,030,754 | +0.04(+0.32%) |
Jun 15, 2005 | 14.00 | 14.00 | 13.86 | 13.93 | 15,054,417 | -0.03(-0.21%) |
Jun 14, 2005 | 13.92 | 14.05 | 13.92 | 13.96 | 15,100,463 | +0.04(+0.32%) |
Jun 13, 2005 | 13.92 | 14.03 | 13.88 | 13.92 | 13,963,104 | -0.12(-0.82%) |
Jun 10, 2005 | 13.96 | 14.03 | 13.91 | 14.03 | 14,523,796 | +0.10(+0.69%) |
Jun 09, 2005 | 13.95 | 14.02 | 13.87 | 13.94 | 15,994,750 | -0.08(-0.57%) |
Jun 08, 2005 | 14.09 | 14.12 | 13.97 | 14.02 | 13,952,454 | -0.07(-0.48%) |
Jun 07, 2005 | 14.06 | 14.20 | 14.04 | 14.08 | 12,376,879 | +0.04(+0.32%) |
Jun 06, 2005 | 14.05 | 14.10 | 13.98 | 14.04 | 12,634,672 | -0.08(-0.59%) |
Jun 03, 2005 | 14.24 | 14.25 | 14.00 | 14.12 | 15,209,469 | -0.18(-1.23%) |
Jun 02, 2005 | 14.19 | 14.32 | 14.14 | 14.30 | 17,390,842 | +0.06(+0.43%) |