Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.09 | 14.17 | 13.90 | 13.93 | 14,191,574 | -0.19(-1.36%) |
Mar 30, 2006 | 14.08 | 14.20 | 13.97 | 14.12 | 11,458,559 | +0.01(+0.04%) |
Mar 29, 2006 | 14.08 | 14.27 | 14.08 | 14.12 | 10,542,842 | +0.03(+0.20%) |
Mar 28, 2006 | 14.19 | 14.30 | 14.06 | 14.09 | 13,254,833 | -0.12(-0.88%) |
Mar 27, 2006 | 14.37 | 14.44 | 14.17 | 14.21 | 18,817,506 | -0.23(-1.61%) |
Mar 24, 2006 | 14.40 | 14.55 | 14.33 | 14.44 | 20,126,858 | +0.01(+0.08%) |
Mar 23, 2006 | 14.32 | 14.52 | 14.23 | 14.43 | 23,313,580 | +0.15(+1.03%) |
Mar 22, 2006 | 14.59 | 14.69 | 14.15 | 14.29 | 87,760,904 | +1.36(+10.56%) |
Mar 21, 2006 | 13.02 | 13.05 | 12.88 | 12.92 | 8,468,302 | -0.10(-0.78%) |
Mar 20, 2006 | 13.02 | 13.10 | 12.98 | 13.02 | 8,392,331 | +0.05(+0.39%) |
Mar 17, 2006 | 13.01 | 13.04 | 12.89 | 12.97 | 13,543,170 | +0.06(+0.44%) |
Mar 16, 2006 | 12.93 | 12.95 | 12.87 | 12.92 | 10,995,135 | +0.03(+0.22%) |
Mar 15, 2006 | 12.92 | 12.97 | 12.88 | 12.89 | 12,196,715 | -0.08(-0.61%) |
Mar 14, 2006 | 12.92 | 12.98 | 12.88 | 12.97 | 14,436,625 | -0.02(-0.13%) |
Mar 13, 2006 | 12.97 | 13.00 | 12.87 | 12.98 | 12,245,124 | +0.02(+0.13%) |
Mar 10, 2006 | 12.96 | 13.03 | 12.89 | 12.97 | 9,490,731 | +0.12(+0.93%) |
Mar 09, 2006 | 12.92 | 12.95 | 12.77 | 12.85 | 12,167,386 | -0.07(-0.57%) |
Mar 08, 2006 | 12.81 | 12.93 | 12.77 | 12.92 | 7,831,028 | +0.14(+1.06%) |
Mar 07, 2006 | 12.91 | 12.97 | 12.75 | 12.79 | 12,118,624 | -0.10(-0.75%) |
Mar 06, 2006 | 12.98 | 13.02 | 12.88 | 12.88 | 7,167,429 | -0.08(-0.61%) |
Mar 03, 2006 | 12.77 | 13.02 | 12.77 | 12.96 | 14,835,208 | +0.08(+0.66%) |
Mar 02, 2006 | 12.90 | 12.96 | 12.84 | 12.88 | 9,126,070 | -0.01(-0.09%) |
Mar 01, 2006 | 13.02 | 13.10 | 12.87 | 12.89 | 13,774,616 | -0.19(-1.43%) |
Feb 28, 2006 | 13.14 | 13.17 | 13.02 | 13.07 | 16,099,685 | -0.06(-0.47%) |
Feb 27, 2006 | 13.02 | 13.24 | 13.02 | 13.14 | 9,712,107 | +0.14(+1.05%) |
Feb 24, 2006 | 13.11 | 13.18 | 12.96 | 13.00 | 9,747,973 | -0.13(-0.99%) |
Feb 23, 2006 | 13.13 | 13.27 | 13.10 | 13.13 | 11,709,440 | -0.09(-0.69%) |
Feb 22, 2006 | 13.01 | 13.25 | 12.93 | 13.22 | 13,525,855 | +0.27(+2.10%) |
Feb 21, 2006 | 13.06 | 13.23 | 12.90 | 12.95 | 15,253,579 | -0.11(-0.87%) |
Feb 17, 2006 | 12.94 | 13.09 | 12.88 | 13.06 | 10,721,109 | +0.05(+0.39%) |
Feb 16, 2006 | 12.99 | 13.07 | 12.88 | 13.01 | 12,297,421 | -0.06(-0.48%) |
Feb 15, 2006 | 12.90 | 13.18 | 12.90 | 13.07 | 17,697,550 | +0.11(+0.83%) |
Feb 14, 2006 | 12.88 | 12.98 | 12.80 | 12.97 | 14,359,064 | +0.00(+0.00%) |
Feb 13, 2006 | 12.62 | 12.97 | 12.55 | 12.97 | 16,934,660 | +0.29(+2.28%) |
Feb 10, 2006 | 12.72 | 12.77 | 12.58 | 12.68 | 12,251,308 | -0.11(-0.84%) |
Feb 09, 2006 | 12.85 | 12.91 | 12.75 | 12.79 | 11,856,082 | -0.09(-0.66%) |
Feb 08, 2006 | 12.71 | 12.90 | 12.65 | 12.87 | 12,306,785 | +0.16(+1.25%) |
Feb 07, 2006 | 12.62 | 12.85 | 12.60 | 12.71 | 13,494,230 | +0.05(+0.40%) |
Feb 06, 2006 | 12.72 | 12.77 | 12.62 | 12.66 | 17,760,802 | +0.06(+0.49%) |
Feb 03, 2006 | 12.74 | 12.89 | 12.58 | 12.60 | 27,992,162 | -0.17(-1.33%) |
Feb 02, 2006 | 13.03 | 13.03 | 12.63 | 12.77 | 18,152,670 | -0.26(-2.00%) |
Feb 01, 2006 | 12.90 | 13.12 | 12.85 | 13.03 | 17,680,236 | +0.13(+1.01%) |
Jan 31, 2006 | 12.98 | 12.98 | 12.80 | 12.90 | 13,078,509 | -0.02(-0.17%) |
Jan 30, 2006 | 13.01 | 13.01 | 12.79 | 12.92 | 13,081,866 | -0.09(-0.70%) |
Jan 27, 2006 | 12.78 | 13.05 | 12.70 | 13.01 | 20,698,938 | +0.21(+1.64%) |
Jan 26, 2006 | 12.44 | 13.04 | 12.45 | 12.80 | 47,625,560 | +0.37(+2.96%) |
Jan 25, 2006 | 12.07 | 12.44 | 12.02 | 12.44 | 37,965,576 | +0.36(+3.00%) |
Jan 24, 2006 | 12.46 | 12.54 | 12.01 | 12.07 | 46,236,880 | -0.44(-3.48%) |
Jan 23, 2006 | 12.59 | 12.65 | 12.46 | 12.51 | 16,703,213 | -0.13(-1.03%) |
Jan 20, 2006 | 12.78 | 12.81 | 12.60 | 12.64 | 21,973,132 | -0.13(-1.02%) |
Jan 19, 2006 | 12.57 | 12.81 | 12.50 | 12.77 | 17,648,788 | +0.22(+1.71%) |
Jan 18, 2006 | 12.54 | 12.59 | 12.48 | 12.55 | 13,539,813 | -0.07(-0.54%) |
Jan 17, 2006 | 12.62 | 12.74 | 12.57 | 12.62 | 14,670,898 | -0.07(-0.54%) |
Jan 13, 2006 | 12.71 | 12.74 | 12.57 | 12.69 | 20,662,896 | -0.02(-0.18%) |
Jan 12, 2006 | 12.74 | 12.78 | 12.66 | 12.71 | 10,951,496 | -0.03(-0.22%) |
Jan 11, 2006 | 12.79 | 12.81 | 12.68 | 12.74 | 17,170,700 | -0.06(-0.44%) |
Jan 10, 2006 | 12.83 | 12.87 | 12.72 | 12.80 | 12,673,212 | -0.13(-1.01%) |
Jan 09, 2006 | 12.90 | 12.93 | 12.75 | 12.93 | 12,448,479 | +0.03(+0.26%) |
Jan 06, 2006 | 12.81 | 12.91 | 12.80 | 12.89 | 13,020,736 | +0.08(+0.66%) |
Jan 05, 2006 | 12.77 | 12.92 | 12.76 | 12.81 | 15,245,275 | +0.00(+0.00%) |
Jan 04, 2006 | 12.93 | 13.03 | 12.75 | 12.81 | 23,791,844 | -0.35(-2.63%) |
Jan 03, 2006 | 13.01 | 13.17 | 12.97 | 13.15 | 17,914,686 | +0.15(+1.13%) |
Dec 30, 2005 | 13.02 | 13.09 | 12.96 | 13.01 | 13,698,999 | -0.08(-0.65%) |
Dec 29, 2005 | 12.96 | 13.17 | 12.96 | 13.09 | 13,580,448 | +0.13(+1.00%) |
Dec 28, 2005 | 13.07 | 13.11 | 12.96 | 12.96 | 13,874,969 | -0.11(-0.82%) |
Dec 27, 2005 | 13.40 | 13.45 | 12.99 | 13.07 | 21,951,754 | +0.08(+0.65%) |
Dec 23, 2005 | 12.94 | 13.01 | 12.89 | 12.98 | 9,728,715 | +0.04(+0.31%) |
Dec 22, 2005 | 12.71 | 12.96 | 12.70 | 12.94 | 13,023,033 | +0.14(+1.06%) |
Dec 21, 2005 | 12.69 | 12.84 | 12.68 | 12.81 | 12,334,346 | +0.11(+0.85%) |
Dec 20, 2005 | 12.76 | 12.76 | 12.53 | 12.70 | 14,749,696 | -0.03(-0.22%) |
Dec 19, 2005 | 12.81 | 13.02 | 12.72 | 12.73 | 24,152,088 | +0.27(+2.13%) |
Dec 16, 2005 | 12.38 | 12.52 | 12.34 | 12.46 | 18,198,254 | +0.09(+0.73%) |
Dec 15, 2005 | 12.42 | 12.47 | 12.34 | 12.37 | 14,726,905 | -0.05(-0.36%) |
Dec 14, 2005 | 12.24 | 12.43 | 12.21 | 12.42 | 20,555,654 | +0.22(+1.81%) |
Dec 13, 2005 | 12.00 | 12.23 | 12.00 | 12.20 | 13,950,233 | +0.12(+1.03%) |
Dec 12, 2005 | 12.12 | 12.20 | 11.96 | 12.07 | 11,685,235 | -0.05(-0.42%) |
Dec 09, 2005 | 12.26 | 12.32 | 12.08 | 12.12 | 12,414,911 | -0.14(-1.11%) |
Dec 08, 2005 | 12.23 | 12.30 | 12.17 | 12.26 | 11,073,580 | +0.07(+0.56%) |
Dec 07, 2005 | 12.20 | 12.31 | 12.14 | 12.19 | 13,727,620 | -0.05(-0.42%) |
Dec 06, 2005 | 12.33 | 12.38 | 12.23 | 12.24 | 13,012,432 | -0.10(-0.78%) |
Dec 05, 2005 | 12.33 | 12.38 | 12.28 | 12.34 | 10,095,496 | -0.05(-0.37%) |
Dec 02, 2005 | 12.19 | 12.41 | 12.14 | 12.38 | 14,611,888 | +0.14(+1.16%) |
Dec 01, 2005 | 12.30 | 12.34 | 12.19 | 12.24 | 15,286,971 | +0.02(+0.19%) |
Nov 30, 2005 | 12.42 | 12.42 | 12.22 | 12.22 | 12,487,702 | -0.18(-1.42%) |
Nov 29, 2005 | 12.51 | 12.55 | 12.35 | 12.40 | 13,679,918 | -0.12(-0.95%) |
Nov 28, 2005 | 12.59 | 12.59 | 12.47 | 12.51 | 20,219,968 | -0.08(-0.67%) |
Nov 25, 2005 | 12.68 | 12.71 | 12.54 | 12.60 | 5,325,219 | -0.08(-0.62%) |
Nov 23, 2005 | 12.60 | 12.71 | 12.54 | 12.68 | 10,168,640 | +0.03(+0.27%) |
Nov 22, 2005 | 12.51 | 12.66 | 12.46 | 12.64 | 11,043,368 | +0.03(+0.22%) |
Nov 21, 2005 | 12.59 | 12.63 | 12.46 | 12.62 | 11,522,339 | -0.01(-0.05%) |
Nov 18, 2005 | 12.54 | 12.67 | 12.48 | 12.62 | 14,948,281 | +0.19(+1.50%) |
Nov 17, 2005 | 12.37 | 12.53 | 12.32 | 12.44 | 16,910,808 | +0.07(+0.55%) |
Nov 16, 2005 | 12.35 | 12.40 | 12.16 | 12.37 | 17,572,994 | +0.06(+0.46%) |
Nov 15, 2005 | 12.25 | 12.31 | 12.18 | 12.31 | 10,779,413 | +0.01(+0.05%) |
Nov 14, 2005 | 12.43 | 12.45 | 12.27 | 12.30 | 15,008,351 | -0.20(-1.58%) |
Nov 11, 2005 | 12.10 | 12.53 | 11.97 | 12.50 | 19,586,404 | +0.19(+1.56%) |
Nov 10, 2005 | 12.20 | 12.37 | 12.20 | 12.31 | 14,089,808 | +0.07(+0.60%) |
Nov 09, 2005 | 12.11 | 12.26 | 12.07 | 12.24 | 12,795,826 | +0.11(+0.89%) |
Nov 08, 2005 | 12.03 | 12.20 | 12.02 | 12.13 | 10,486,659 | +0.07(+0.61%) |
Nov 07, 2005 | 12.08 | 12.12 | 11.87 | 12.06 | 14,522,490 | -0.01(-0.09%) |
Nov 04, 2005 | 12.02 | 12.10 | 11.98 | 12.07 | 11,514,565 | +0.08(+0.66%) |
Nov 03, 2005 | 11.96 | 12.04 | 11.85 | 11.99 | 12,465,617 | +0.08(+0.71%) |
Nov 02, 2005 | 11.89 | 11.94 | 11.83 | 11.90 | 18,672,808 | +0.00(+0.00%) |
Nov 01, 2005 | 11.98 | 12.03 | 11.87 | 11.90 | 12,698,654 | -0.08(-0.66%) |
Oct 31, 2005 | 11.90 | 12.14 | 11.89 | 11.98 | 17,051,444 | +0.02(+0.14%) |
Oct 28, 2005 | 11.87 | 11.97 | 11.72 | 11.97 | 29,779,602 | -0.30(-2.45%) |
Oct 27, 2005 | 12.31 | 12.33 | 12.25 | 12.27 | 14,042,635 | -0.02(-0.18%) |
Oct 26, 2005 | 12.27 | 12.33 | 12.23 | 12.29 | 16,888,194 | +0.03(+0.28%) |
Oct 25, 2005 | 12.20 | 12.41 | 12.20 | 12.25 | 16,965,578 | +0.01(+0.05%) |
Oct 24, 2005 | 12.20 | 12.28 | 12.14 | 12.25 | 10,357,331 | +0.11(+0.89%) |
Oct 21, 2005 | 12.28 | 12.39 | 12.09 | 12.14 | 15,112,767 | -0.12(-1.02%) |
Oct 20, 2005 | 12.41 | 12.44 | 12.21 | 12.27 | 21,317,308 | -0.22(-1.72%) |
Oct 19, 2005 | 12.56 | 12.61 | 12.36 | 12.48 | 14,923,193 | -0.10(-0.76%) |
Oct 18, 2005 | 12.72 | 12.76 | 12.57 | 12.58 | 9,965,815 | -0.15(-1.16%) |
Oct 17, 2005 | 12.63 | 12.75 | 12.60 | 12.72 | 12,075,161 | +0.10(+0.76%) |
Oct 14, 2005 | 12.69 | 12.79 | 12.49 | 12.63 | 8,676,604 | -0.08(-0.62%) |
Oct 13, 2005 | 12.67 | 12.88 | 12.59 | 12.71 | 8,024,842 | -0.04(-0.31%) |
Oct 12, 2005 | 13.07 | 13.07 | 12.60 | 12.75 | 16,942,080 | -0.02(-0.18%) |
Oct 11, 2005 | 12.96 | 12.97 | 12.71 | 12.77 | 12,439,469 | -0.14(-1.05%) |
Oct 10, 2005 | 13.02 | 13.03 | 12.77 | 12.90 | 10,250,442 | -0.11(-0.87%) |
Oct 07, 2005 | 13.12 | 13.20 | 12.93 | 13.02 | 25,774,866 | -0.10(-0.78%) |
Oct 06, 2005 | 13.24 | 13.24 | 12.97 | 13.12 | 15,445,450 | +0.01(+0.04%) |
Oct 05, 2005 | 13.37 | 13.40 | 13.11 | 13.11 | 12,682,930 | -0.39(-2.89%) |
Oct 04, 2005 | 13.49 | 13.63 | 13.47 | 13.50 | 7,428,028 | -0.05(-0.38%) |
Oct 03, 2005 | 13.62 | 13.70 | 13.49 | 13.56 | 10,378,709 | -0.06(-0.46%) |
Sep 30, 2005 | 13.57 | 13.67 | 13.54 | 13.62 | 8,014,595 | +0.01(+0.08%) |
Sep 29, 2005 | 13.62 | 13.63 | 13.53 | 13.61 | 11,640,889 | -0.02(-0.12%) |
Sep 28, 2005 | 13.70 | 13.75 | 13.58 | 13.62 | 10,027,829 | -0.05(-0.33%) |
Sep 27, 2005 | 13.60 | 13.73 | 13.59 | 13.67 | 9,628,362 | +0.01(+0.08%) |
Sep 26, 2005 | 13.70 | 13.79 | 13.61 | 13.66 | 8,603,460 | -0.04(-0.29%) |
Sep 23, 2005 | 13.70 | 13.74 | 13.59 | 13.70 | 6,794,464 | +0.02(+0.12%) |
Sep 22, 2005 | 13.70 | 13.85 | 13.66 | 13.68 | 8,517,241 | -0.08(-0.58%) |
Sep 21, 2005 | 13.90 | 13.88 | 13.74 | 13.76 | 9,809,103 | -0.14(-0.98%) |
Sep 20, 2005 | 13.90 | 13.95 | 13.87 | 13.90 | 8,152,580 | -0.08(-0.61%) |
Sep 19, 2005 | 14.09 | 14.15 | 13.90 | 13.98 | 10,455,917 | -0.18(-1.24%) |
Sep 16, 2005 | 13.99 | 14.16 | 13.98 | 14.16 | 16,363,817 | +0.23(+1.67%) |
Sep 15, 2005 | 14.01 | 14.04 | 13.91 | 13.92 | 7,702,584 | -0.08(-0.57%) |
Sep 14, 2005 | 14.09 | 14.14 | 13.92 | 14.00 | 7,246,934 | -0.07(-0.48%) |
Sep 13, 2005 | 14.09 | 14.09 | 13.98 | 14.07 | 12,160,849 | +0.07(+0.53%) |
Sep 12, 2005 | 14.22 | 14.23 | 13.99 | 14.00 | 16,887,310 | -0.22(-1.51%) |
Sep 09, 2005 | 14.08 | 14.43 | 14.03 | 14.21 | 12,195,655 | +0.13(+0.92%) |
Sep 08, 2005 | 14.12 | 14.20 | 14.01 | 14.08 | 12,395,653 | -0.16(-1.15%) |
Sep 07, 2005 | 14.21 | 14.26 | 14.16 | 14.25 | 11,179,762 | +0.12(+0.88%) |
Sep 06, 2005 | 13.92 | 14.16 | 13.92 | 14.12 | 11,877,990 | +0.28(+2.00%) |
Sep 02, 2005 | 13.90 | 13.95 | 13.75 | 13.84 | 6,911,071 | +0.03(+0.20%) |
Sep 01, 2005 | 13.82 | 13.94 | 13.75 | 13.82 | 7,691,630 | -0.03(-0.24%) |
Aug 31, 2005 | 13.66 | 13.86 | 13.54 | 13.85 | 10,902,556 | +0.23(+1.70%) |
Aug 30, 2005 | 13.65 | 13.71 | 13.54 | 13.62 | 7,005,947 | -0.05(-0.37%) |
Aug 29, 2005 | 13.51 | 13.71 | 13.47 | 13.67 | 6,369,733 | +0.10(+0.75%) |
Aug 26, 2005 | 13.57 | 13.71 | 13.56 | 13.57 | 7,520,076 | -0.08(-0.62%) |
Aug 25, 2005 | 13.73 | 13.76 | 13.61 | 13.65 | 6,635,102 | -0.08(-0.58%) |
Aug 24, 2005 | 13.82 | 13.90 | 13.69 | 13.73 | 9,529,070 | -0.09(-0.65%) |
Aug 23, 2005 | 14.01 | 14.01 | 13.78 | 13.82 | 9,387,552 | -0.18(-1.29%) |
Aug 22, 2005 | 13.96 | 14.04 | 13.86 | 14.00 | 10,659,272 | +0.03(+0.24%) |
Aug 19, 2005 | 14.12 | 14.14 | 13.96 | 13.97 | 9,304,160 | -0.11(-0.80%) |
Aug 18, 2005 | 14.05 | 14.14 | 14.04 | 14.08 | 7,280,149 | -0.03(-0.20%) |
Aug 17, 2005 | 14.04 | 14.16 | 14.00 | 14.11 | 7,463,716 | +0.07(+0.48%) |
Aug 16, 2005 | 14.05 | 14.08 | 13.99 | 14.04 | 9,903,978 | -0.03(-0.20%) |
Aug 15, 2005 | 14.12 | 14.15 | 14.05 | 14.07 | 5,513,203 | -0.08(-0.56%) |
Aug 12, 2005 | 14.14 | 14.20 | 14.07 | 14.15 | 5,602,248 | -0.06(-0.44%) |
Aug 11, 2005 | 14.18 | 14.27 | 14.12 | 14.21 | 5,401,720 | +0.02(+0.12%) |
Aug 10, 2005 | 14.20 | 14.26 | 14.14 | 14.20 | 8,945,683 | -0.02(-0.12%) |
Aug 09, 2005 | 14.06 | 14.21 | 14.01 | 14.21 | 9,306,987 | +0.18(+1.29%) |
Aug 08, 2005 | 14.12 | 14.13 | 14.00 | 14.03 | 4,002,085 | -0.03(-0.24%) |
Aug 05, 2005 | 14.10 | 14.17 | 14.05 | 14.07 | 5,670,799 | -0.10(-0.72%) |
Aug 04, 2005 | 14.21 | 14.22 | 14.12 | 14.17 | 5,382,109 | -0.04(-0.28%) |
Aug 03, 2005 | 14.12 | 14.22 | 14.09 | 14.21 | 6,426,976 | +0.06(+0.40%) |
Aug 02, 2005 | 14.27 | 14.28 | 14.13 | 14.15 | 8,619,537 | -0.02(-0.16%) |
Aug 01, 2005 | 14.22 | 14.23 | 14.09 | 14.17 | 11,020,753 | +0.03(+0.24%) |
Jul 29, 2005 | 14.28 | 14.29 | 14.13 | 14.14 | 10,196,555 | -0.11(-0.75%) |
Jul 28, 2005 | 14.29 | 14.42 | 14.23 | 14.25 | 13,661,190 | +0.04(+0.28%) |
Jul 27, 2005 | 14.01 | 14.21 | 14.01 | 14.21 | 7,972,723 | +0.19(+1.37%) |
Jul 26, 2005 | 14.08 | 14.15 | 14.01 | 14.01 | 7,264,248 | -0.02(-0.12%) |
Jul 25, 2005 | 14.09 | 14.14 | 14.00 | 14.03 | 6,466,552 | -0.09(-0.64%) |
Jul 22, 2005 | 14.13 | 14.18 | 14.04 | 14.12 | 5,218,153 | -0.02(-0.12%) |
Jul 21, 2005 | 14.24 | 14.29 | 14.14 | 14.14 | 6,231,218 | -0.16(-1.11%) |
Jul 20, 2005 | 14.16 | 14.37 | 14.15 | 14.30 | 5,925,920 | +0.09(+0.64%) |
Jul 19, 2005 | 14.26 | 14.32 | 14.18 | 14.21 | 5,105,786 | -0.02(-0.12%) |
Jul 18, 2005 | 14.22 | 14.33 | 14.21 | 14.22 | 5,501,896 | -0.06(-0.44%) |
Jul 15, 2005 | 14.19 | 14.35 | 14.17 | 14.29 | 9,767,230 | +0.10(+0.68%) |
Jul 14, 2005 | 14.10 | 14.33 | 14.09 | 14.19 | 6,999,409 | +0.10(+0.68%) |
Jul 13, 2005 | 14.14 | 14.15 | 14.04 | 14.09 | 6,224,504 | +0.00(+0.00%) |
Jul 12, 2005 | 14.04 | 14.14 | 13.97 | 14.09 | 7,181,210 | -0.02(-0.16%) |
Jul 11, 2005 | 14.11 | 14.12 | 13.98 | 14.12 | 6,845,701 | +0.02(+0.12%) |
Jul 08, 2005 | 13.92 | 14.12 | 13.87 | 14.10 | 7,082,271 | +0.18(+1.26%) |
Jul 07, 2005 | 13.91 | 14.01 | 13.86 | 13.92 | 9,274,478 | -0.16(-1.13%) |
Jul 06, 2005 | 14.26 | 14.29 | 14.08 | 14.08 | 7,031,565 | -0.22(-1.54%) |
Jul 05, 2005 | 14.29 | 14.31 | 14.17 | 14.30 | 9,822,530 | +0.04(+0.28%) |
Jul 01, 2005 | 14.31 | 14.35 | 14.14 | 14.26 | 7,126,970 | +0.12(+0.88%) |
Jun 30, 2005 | 14.21 | 14.27 | 14.10 | 14.14 | 11,100,965 | -0.13(-0.91%) |
Jun 29, 2005 | 14.29 | 14.39 | 14.25 | 14.27 | 9,528,010 | -0.04(-0.28%) |
Jun 28, 2005 | 14.20 | 14.39 | 14.14 | 14.31 | 10,480,829 | +0.22(+1.53%) |
Jun 27, 2005 | 14.27 | 14.29 | 14.09 | 14.09 | 8,353,285 | -0.19(-1.35%) |
Jun 24, 2005 | 14.44 | 14.44 | 14.28 | 14.29 | 8,150,106 | -0.14(-0.94%) |
Jun 23, 2005 | 14.49 | 14.60 | 14.42 | 14.42 | 8,097,810 | -0.08(-0.59%) |
Jun 22, 2005 | 14.60 | 14.60 | 14.39 | 14.51 | 9,905,392 | -0.05(-0.31%) |
Jun 21, 2005 | 14.49 | 14.60 | 14.47 | 14.55 | 6,464,608 | +0.06(+0.43%) |
Jun 20, 2005 | 14.31 | 14.54 | 14.30 | 14.49 | 8,624,131 | +0.10(+0.67%) |
Jun 17, 2005 | 14.45 | 14.45 | 14.25 | 14.39 | 12,073,394 | +0.10(+0.67%) |
Jun 16, 2005 | 14.26 | 14.33 | 14.18 | 14.30 | 6,939,339 | +0.03(+0.24%) |
Jun 15, 2005 | 14.41 | 14.45 | 14.22 | 14.26 | 6,690,225 | -0.15(-1.02%) |
Jun 14, 2005 | 14.33 | 14.48 | 14.30 | 14.41 | 5,730,339 | +0.08(+0.55%) |
Jun 13, 2005 | 14.27 | 14.46 | 14.23 | 14.33 | 9,885,251 | +0.19(+1.32%) |
Jun 10, 2005 | 13.99 | 14.26 | 13.99 | 14.14 | 5,652,601 | -0.05(-0.32%) |
Jun 09, 2005 | 14.17 | 14.22 | 14.08 | 14.19 | 8,491,976 | +0.01(+0.08%) |
Jun 08, 2005 | 14.33 | 14.35 | 14.13 | 14.18 | 9,509,105 | -0.10(-0.67%) |
Jun 07, 2005 | 14.36 | 14.44 | 14.26 | 14.27 | 6,764,252 | -0.11(-0.79%) |
Jun 06, 2005 | 14.25 | 14.40 | 14.23 | 14.39 | 5,771,505 | +0.11(+0.79%) |
Jun 03, 2005 | 14.35 | 14.39 | 14.16 | 14.27 | 7,394,106 | -0.16(-1.10%) |
Jun 02, 2005 | 14.38 | 14.44 | 14.34 | 14.43 | 6,089,700 | +0.01(+0.08%) |
Jun 01, 2005 | 14.35 | 14.55 | 14.29 | 14.42 | 6,293,585 | +0.07(+0.47%) |
May 31, 2005 | 14.38 | 14.43 | 14.29 | 14.35 | 6,853,474 | -0.10(-0.67%) |
May 27, 2005 | 14.38 | 14.47 | 14.37 | 14.45 | 4,219,575 | -0.04(-0.27%) |
May 26, 2005 | 14.49 | 14.54 | 14.39 | 14.49 | 6,563,547 | +0.00(+0.00%) |
May 25, 2005 | 14.56 | 14.63 | 14.44 | 14.49 | 6,528,742 | -0.15(-1.01%) |
May 24, 2005 | 14.66 | 14.72 | 14.56 | 14.64 | 6,379,803 | -0.02(-0.12%) |
May 23, 2005 | 14.56 | 14.69 | 14.49 | 14.65 | 7,514,776 | +0.09(+0.62%) |
May 20, 2005 | 14.43 | 14.67 | 14.35 | 14.56 | 11,127,996 | +0.16(+1.10%) |
May 19, 2005 | 14.37 | 14.41 | 14.30 | 14.40 | 5,741,470 | +0.03(+0.24%) |
May 18, 2005 | 14.49 | 14.52 | 14.33 | 14.37 | 7,913,536 | -0.07(-0.51%) |
May 17, 2005 | 14.32 | 14.46 | 14.25 | 14.44 | 5,539,705 | +0.03(+0.24%) |
May 16, 2005 | 14.34 | 14.45 | 14.33 | 14.41 | 6,010,549 | +0.09(+0.63%) |
May 13, 2005 | 14.38 | 14.38 | 14.17 | 14.32 | 9,285,256 | -0.05(-0.35%) |
May 12, 2005 | 14.43 | 14.51 | 14.27 | 14.37 | 10,219,700 | -0.02(-0.16%) |
May 11, 2005 | 14.43 | 14.55 | 14.36 | 14.39 | 12,737,346 | -0.08(-0.55%) |
May 10, 2005 | 14.55 | 14.55 | 14.32 | 14.47 | 10,662,452 | -0.21(-1.43%) |
May 09, 2005 | 14.57 | 14.68 | 14.50 | 14.68 | 6,769,376 | -0.02(-0.15%) |
May 06, 2005 | 14.84 | 14.97 | 14.67 | 14.70 | 5,477,868 | -0.08(-0.54%) |
May 05, 2005 | 14.95 | 14.95 | 14.68 | 14.78 | 7,554,882 | -0.20(-1.36%) |
May 04, 2005 | 14.97 | 15.06 | 14.84 | 14.99 | 8,974,834 | +0.02(+0.11%) |
May 03, 2005 | 14.80 | 14.99 | 14.72 | 14.97 | 9,902,918 | +0.21(+1.42%) |
May 02, 2005 | 14.82 | 14.86 | 14.68 | 14.76 | 7,102,942 | +0.05(+0.31%) |
Apr 29, 2005 | 14.54 | 14.76 | 14.43 | 14.72 | 11,278,348 | +0.17(+1.17%) |
Apr 28, 2005 | 14.29 | 14.60 | 14.29 | 14.55 | 11,266,511 | -0.03(-0.23%) |
Apr 27, 2005 | 14.57 | 14.65 | 14.52 | 14.58 | 7,438,275 | +0.04(+0.27%) |
Apr 26, 2005 | 14.55 | 14.62 | 14.50 | 14.54 | 8,484,379 | -0.10(-0.66%) |
Apr 25, 2005 | 14.60 | 14.69 | 14.57 | 14.64 | 6,340,935 | +0.08(+0.58%) |
Apr 22, 2005 | 14.49 | 14.69 | 14.44 | 14.55 | 6,628,918 | -0.02(-0.16%) |
Apr 21, 2005 | 14.57 | 14.66 | 14.55 | 14.57 | 7,666,188 | +0.11(+0.78%) |
Apr 20, 2005 | 14.47 | 14.65 | 14.42 | 14.46 | 10,600,439 | -0.05(-0.31%) |
Apr 19, 2005 | 14.63 | 14.68 | 14.38 | 14.51 | 8,790,560 | -0.03(-0.19%) |
Apr 18, 2005 | 14.69 | 14.76 | 14.40 | 14.54 | 11,875,693 | -0.15(-1.04%) |
Apr 15, 2005 | 15.03 | 15.03 | 14.66 | 14.69 | 24,860,386 | +0.07(+0.50%) |
Apr 14, 2005 | 14.56 | 14.84 | 14.48 | 14.61 | 20,470,318 | +0.02(+0.15%) |
Apr 13, 2005 | 14.26 | 14.71 | 14.24 | 14.59 | 17,718,928 | +0.26(+1.82%) |
Apr 12, 2005 | 14.13 | 14.35 | 14.09 | 14.33 | 7,382,092 | +0.13(+0.92%) |
Apr 11, 2005 | 14.25 | 14.30 | 14.20 | 14.20 | 6,401,181 | -0.10(-0.71%) |
Apr 08, 2005 | 14.48 | 14.53 | 14.27 | 14.30 | 7,698,697 | -0.19(-1.33%) |
Apr 07, 2005 | 14.31 | 14.50 | 14.26 | 14.50 | 7,263,541 | +0.19(+1.31%) |
Apr 06, 2005 | 14.43 | 14.47 | 14.27 | 14.31 | 7,780,145 | -0.12(-0.82%) |
Apr 05, 2005 | 14.38 | 14.48 | 14.29 | 14.43 | 8,522,541 | +0.11(+0.75%) |
Apr 04, 2005 | 14.18 | 14.38 | 14.13 | 14.32 | 9,350,626 | +0.20(+1.44%) |