Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.81 | 15.05 | 14.77 | 15.05 | 9,316,076 | +0.33(+2.25%) |
May 30, 2006 | 15.15 | 15.20 | 14.71 | 14.72 | 7,022,535 | -0.53(-3.47%) |
May 26, 2006 | 15.21 | 15.27 | 15.08 | 15.25 | 6,278,084 | +0.16(+1.05%) |
May 25, 2006 | 15.12 | 15.16 | 15.03 | 15.09 | 4,094,655 | +0.01(+0.08%) |
May 24, 2006 | 14.97 | 15.18 | 14.89 | 15.08 | 10,045,823 | +0.08(+0.55%) |
May 23, 2006 | 15.07 | 15.19 | 15.00 | 15.00 | 5,917,998 | -0.03(-0.21%) |
May 22, 2006 | 15.06 | 15.17 | 14.90 | 15.03 | 8,424,923 | -0.03(-0.19%) |
May 19, 2006 | 14.90 | 15.12 | 14.84 | 15.06 | 9,241,186 | +0.22(+1.48%) |
May 18, 2006 | 14.77 | 15.02 | 14.77 | 14.84 | 6,966,454 | -0.15(-1.03%) |
May 17, 2006 | 15.57 | 15.57 | 14.99 | 15.00 | 8,080,225 | -0.30(-1.97%) |
May 16, 2006 | 15.29 | 15.37 | 15.25 | 15.30 | 5,842,766 | +0.07(+0.48%) |
May 15, 2006 | 15.31 | 15.34 | 15.15 | 15.22 | 9,639,230 | -0.06(-0.36%) |
May 12, 2006 | 15.43 | 15.45 | 15.26 | 15.28 | 6,220,292 | -0.16(-1.04%) |
May 11, 2006 | 15.50 | 15.59 | 15.38 | 15.44 | 6,406,662 | -0.11(-0.73%) |
May 10, 2006 | 15.51 | 15.64 | 15.34 | 15.55 | 16,783,846 | +0.32(+2.11%) |
May 09, 2006 | 15.29 | 15.36 | 15.19 | 15.23 | 5,101,392 | -0.12(-0.76%) |
May 08, 2006 | 15.31 | 15.41 | 15.30 | 15.35 | 5,295,626 | -0.04(-0.25%) |
May 05, 2006 | 15.28 | 15.45 | 15.24 | 15.39 | 6,688,096 | +0.25(+1.62%) |
May 04, 2006 | 15.26 | 15.32 | 15.13 | 15.14 | 5,450,877 | -0.02(-0.14%) |
May 03, 2006 | 15.05 | 15.26 | 15.03 | 15.16 | 10,384,708 | +0.13(+0.88%) |
May 02, 2006 | 15.02 | 15.06 | 14.83 | 15.03 | 11,431,796 | -0.05(-0.33%) |
May 01, 2006 | 15.23 | 15.24 | 14.94 | 15.08 | 14,743,358 | -0.15(-1.02%) |
Apr 28, 2006 | 15.50 | 15.53 | 15.22 | 15.24 | 19,767,808 | +0.11(+0.70%) |
Apr 27, 2006 | 14.78 | 15.29 | 14.72 | 15.13 | 14,512,192 | +0.22(+1.45%) |
Apr 26, 2006 | 14.66 | 15.02 | 14.66 | 14.91 | 9,825,600 | +0.25(+1.69%) |
Apr 25, 2006 | 14.63 | 14.70 | 14.53 | 14.67 | 8,105,872 | -0.01(-0.04%) |
Apr 24, 2006 | 14.59 | 14.71 | 14.46 | 14.67 | 6,097,528 | +0.06(+0.44%) |
Apr 21, 2006 | 14.69 | 14.70 | 14.54 | 14.61 | 6,340,663 | +0.02(+0.14%) |
Apr 20, 2006 | 14.65 | 14.75 | 14.56 | 14.59 | 6,859,419 | -0.17(-1.17%) |
Apr 19, 2006 | 14.64 | 14.78 | 14.61 | 14.76 | 6,585,508 | +0.10(+0.66%) |
Apr 18, 2006 | 14.43 | 14.68 | 14.43 | 14.66 | 8,557,604 | +0.31(+2.16%) |
Apr 17, 2006 | 14.40 | 14.45 | 14.29 | 14.35 | 4,538,180 | -0.05(-0.35%) |
Apr 13, 2006 | 14.62 | 14.57 | 14.36 | 14.40 | 5,304,175 | -0.22(-1.48%) |
Apr 12, 2006 | 14.48 | 14.62 | 14.34 | 14.62 | 12,476,149 | +0.20(+1.36%) |
Apr 11, 2006 | 14.42 | 14.44 | 14.07 | 14.42 | 12,299,012 | +0.08(+0.55%) |
Apr 10, 2006 | 14.48 | 14.48 | 14.30 | 14.34 | 11,470,780 | -0.08(-0.55%) |
Apr 07, 2006 | 14.56 | 14.62 | 14.40 | 14.42 | 6,419,998 | -0.13(-0.92%) |
Apr 06, 2006 | 14.48 | 14.59 | 14.35 | 14.56 | 10,290,326 | +0.09(+0.65%) |
Apr 05, 2006 | 14.33 | 14.51 | 14.29 | 14.46 | 7,838,457 | +0.19(+1.33%) |
Apr 04, 2006 | 14.16 | 14.33 | 14.12 | 14.27 | 8,185,207 | +0.11(+0.76%) |
Apr 03, 2006 | 14.14 | 14.31 | 14.04 | 14.17 | 9,678,898 | +0.02(+0.14%) |
Mar 31, 2006 | 14.26 | 14.27 | 14.08 | 14.14 | 37,424,344 | -0.11(-0.76%) |
Mar 30, 2006 | 14.27 | 14.45 | 14.24 | 14.25 | 9,423,110 | -0.06(-0.45%) |
Mar 29, 2006 | 14.31 | 14.38 | 14.26 | 14.32 | 6,693,568 | +0.06(+0.43%) |
Mar 28, 2006 | 14.34 | 14.40 | 14.26 | 14.26 | 9,402,593 | -0.12(-0.81%) |
Mar 27, 2006 | 14.40 | 14.43 | 14.34 | 14.37 | 7,160,688 | -0.01(-0.10%) |
Mar 24, 2006 | 14.33 | 14.42 | 14.26 | 14.39 | 9,328,045 | +0.06(+0.41%) |
Mar 23, 2006 | 14.51 | 14.51 | 14.33 | 14.33 | 12,961,735 | -0.15(-1.01%) |
Mar 22, 2006 | 14.61 | 14.63 | 14.43 | 14.48 | 10,750,608 | -0.16(-1.12%) |
Mar 21, 2006 | 14.88 | 14.88 | 14.63 | 14.64 | 6,407,345 | -0.25(-1.69%) |
Mar 20, 2006 | 14.91 | 14.99 | 14.88 | 14.89 | 6,011,695 | +0.06(+0.41%) |
Mar 17, 2006 | 14.79 | 14.86 | 14.72 | 14.83 | 9,949,732 | +0.05(+0.34%) |
Mar 16, 2006 | 14.85 | 14.86 | 14.77 | 14.78 | 5,242,280 | +0.03(+0.18%) |
Mar 15, 2006 | 14.87 | 14.91 | 14.66 | 14.75 | 7,259,515 | -0.06(-0.39%) |
Mar 14, 2006 | 14.58 | 14.93 | 14.54 | 14.81 | 8,659,167 | +0.27(+1.85%) |
Mar 13, 2006 | 14.50 | 14.58 | 14.44 | 14.54 | 5,729,918 | +0.03(+0.20%) |
Mar 10, 2006 | 14.33 | 14.55 | 14.33 | 14.51 | 5,550,730 | +0.14(+0.98%) |
Mar 09, 2006 | 14.53 | 14.57 | 14.36 | 14.37 | 4,393,188 | -0.16(-1.11%) |
Mar 08, 2006 | 14.44 | 14.54 | 14.36 | 14.53 | 8,628,048 | +0.07(+0.49%) |
Mar 07, 2006 | 14.32 | 14.52 | 14.27 | 14.46 | 7,883,254 | +0.15(+1.04%) |
Mar 06, 2006 | 14.46 | 14.50 | 14.26 | 14.31 | 5,963,479 | -0.15(-1.01%) |
Mar 03, 2006 | 14.65 | 14.67 | 14.45 | 14.46 | 7,142,222 | -0.18(-1.22%) |
Mar 02, 2006 | 14.49 | 14.64 | 14.37 | 14.64 | 8,847,246 | +0.11(+0.76%) |
Mar 01, 2006 | 14.43 | 14.72 | 14.43 | 14.53 | 9,729,508 | -0.13(-0.88%) |
Feb 28, 2006 | 14.86 | 14.88 | 14.63 | 14.66 | 9,816,025 | -0.20(-1.36%) |
Feb 27, 2006 | 14.97 | 15.07 | 14.84 | 14.86 | 6,366,994 | -0.07(-0.45%) |
Feb 24, 2006 | 15.02 | 15.05 | 14.91 | 14.93 | 5,412,919 | -0.05(-0.33%) |
Feb 23, 2006 | 15.10 | 15.17 | 14.94 | 14.98 | 8,345,587 | -0.23(-1.48%) |
Feb 22, 2006 | 14.67 | 15.23 | 14.64 | 15.20 | 12,660,808 | +0.60(+4.13%) |
Feb 21, 2006 | 14.67 | 14.71 | 14.53 | 14.60 | 8,535,035 | -0.08(-0.52%) |
Feb 17, 2006 | 14.88 | 14.89 | 14.62 | 14.67 | 6,002,120 | -0.19(-1.30%) |
Feb 16, 2006 | 14.94 | 14.94 | 14.73 | 14.87 | 8,262,148 | -0.01(-0.06%) |
Feb 15, 2006 | 14.87 | 14.94 | 14.61 | 14.88 | 8,867,764 | -0.03(-0.18%) |
Feb 14, 2006 | 14.64 | 14.93 | 14.64 | 14.90 | 11,604,145 | +0.36(+2.45%) |
Feb 13, 2006 | 14.64 | 14.67 | 14.43 | 14.55 | 7,857,949 | -0.16(-1.11%) |
Feb 10, 2006 | 14.38 | 14.87 | 14.33 | 14.71 | 11,286,120 | +0.32(+2.24%) |
Feb 09, 2006 | 14.48 | 14.55 | 14.31 | 14.39 | 8,795,610 | -0.08(-0.53%) |
Feb 08, 2006 | 14.36 | 14.52 | 14.23 | 14.46 | 7,342,612 | +0.11(+0.77%) |
Feb 07, 2006 | 14.33 | 14.47 | 14.30 | 14.35 | 7,195,910 | -0.01(-0.06%) |
Feb 06, 2006 | 14.28 | 14.45 | 14.20 | 14.36 | 6,250,385 | +0.06(+0.39%) |
Feb 03, 2006 | 14.43 | 14.48 | 14.28 | 14.31 | 10,786,514 | -0.24(-1.67%) |
Feb 02, 2006 | 14.64 | 14.69 | 14.51 | 14.55 | 6,298,260 | -0.13(-0.90%) |
Feb 01, 2006 | 14.67 | 14.72 | 14.50 | 14.68 | 7,888,042 | +0.01(+0.08%) |
Jan 31, 2006 | 14.87 | 14.87 | 14.65 | 14.67 | 8,275,143 | -0.17(-1.16%) |
Jan 30, 2006 | 14.76 | 14.85 | 14.64 | 14.84 | 9,328,045 | +0.08(+0.57%) |
Jan 27, 2006 | 14.77 | 14.88 | 14.67 | 14.76 | 8,569,573 | -0.06(-0.43%) |
Jan 26, 2006 | 14.53 | 14.88 | 14.53 | 14.82 | 12,991,144 | +0.43(+3.01%) |
Jan 25, 2006 | 14.41 | 14.48 | 14.29 | 14.39 | 7,955,066 | +0.04(+0.29%) |
Jan 24, 2006 | 14.23 | 14.37 | 14.21 | 14.35 | 8,670,793 | +0.15(+1.03%) |
Jan 23, 2006 | 14.16 | 14.27 | 14.11 | 14.20 | 6,932,599 | +0.12(+0.87%) |
Jan 20, 2006 | 14.39 | 14.40 | 14.08 | 14.08 | 10,408,987 | -0.31(-2.17%) |
Jan 19, 2006 | 14.50 | 14.50 | 14.35 | 14.39 | 6,145,402 | -0.12(-0.85%) |
Jan 18, 2006 | 14.64 | 14.64 | 14.47 | 14.51 | 6,633,041 | -0.13(-0.86%) |
Jan 17, 2006 | 14.78 | 14.79 | 14.58 | 14.64 | 4,383,271 | -0.18(-1.20%) |
Jan 13, 2006 | 14.83 | 14.88 | 14.78 | 14.82 | 5,294,942 | +0.03(+0.20%) |
Jan 12, 2006 | 14.92 | 14.93 | 14.78 | 14.79 | 6,602,264 | -0.19(-1.25%) |
Jan 11, 2006 | 14.97 | 15.02 | 14.94 | 14.98 | 5,236,467 | +0.05(+0.31%) |
Jan 10, 2006 | 15.03 | 15.03 | 14.86 | 14.93 | 5,302,466 | -0.13(-0.89%) |
Jan 09, 2006 | 14.96 | 15.12 | 14.90 | 15.06 | 7,088,876 | +0.16(+1.06%) |
Jan 06, 2006 | 14.96 | 14.97 | 14.82 | 14.91 | 8,695,757 | +0.08(+0.55%) |
Jan 05, 2006 | 14.81 | 14.90 | 14.75 | 14.82 | 8,777,486 | -0.04(-0.28%) |
Jan 04, 2006 | 14.84 | 15.06 | 14.84 | 14.86 | 14,626,065 | +0.09(+0.61%) |
Jan 03, 2006 | 14.39 | 14.77 | 14.36 | 14.77 | 12,159,492 | +0.44(+3.10%) |
Dec 30, 2005 | 14.35 | 14.38 | 14.29 | 14.33 | 5,545,943 | -0.02(-0.14%) |
Dec 29, 2005 | 14.29 | 14.47 | 14.29 | 14.35 | 5,497,726 | +0.06(+0.41%) |
Dec 28, 2005 | 14.36 | 14.40 | 14.29 | 14.29 | 5,813,357 | -0.07(-0.49%) |
Dec 27, 2005 | 14.53 | 14.57 | 14.33 | 14.36 | 6,325,616 | -0.15(-1.03%) |
Dec 23, 2005 | 14.58 | 14.58 | 14.43 | 14.51 | 3,389,529 | +0.04(+0.24%) |
Dec 22, 2005 | 14.45 | 14.51 | 14.38 | 14.48 | 5,161,235 | +0.05(+0.37%) |
Dec 21, 2005 | 14.59 | 14.64 | 14.36 | 14.42 | 6,946,620 | -0.06(-0.38%) |
Dec 20, 2005 | 14.42 | 14.63 | 14.39 | 14.48 | 5,326,745 | +0.01(+0.06%) |
Dec 19, 2005 | 14.57 | 14.64 | 14.40 | 14.47 | 6,255,172 | -0.10(-0.68%) |
Dec 16, 2005 | 14.73 | 14.83 | 14.56 | 14.57 | 11,052,902 | -0.15(-1.05%) |
Dec 15, 2005 | 14.64 | 14.76 | 14.58 | 14.72 | 6,872,072 | +0.09(+0.62%) |
Dec 14, 2005 | 14.72 | 14.79 | 14.63 | 14.63 | 12,870,773 | -0.05(-0.36%) |
Dec 13, 2005 | 14.69 | 14.77 | 14.54 | 14.69 | 9,075,335 | -0.04(-0.26%) |
Dec 12, 2005 | 14.91 | 14.91 | 14.64 | 14.72 | 6,484,971 | -0.11(-0.71%) |
Dec 09, 2005 | 14.84 | 14.92 | 14.78 | 14.83 | 5,861,574 | -0.01(-0.06%) |
Dec 08, 2005 | 14.86 | 14.93 | 14.76 | 14.84 | 6,251,753 | +0.04(+0.24%) |
Dec 07, 2005 | 14.88 | 14.94 | 14.72 | 14.80 | 8,216,325 | -0.05(-0.35%) |
Dec 06, 2005 | 14.86 | 15.05 | 14.83 | 14.86 | 9,747,290 | +0.00(+0.02%) |
Dec 05, 2005 | 14.93 | 14.97 | 14.70 | 14.85 | 15,207,059 | -0.40(-2.61%) |
Dec 02, 2005 | 15.10 | 15.26 | 15.08 | 15.25 | 7,517,697 | +0.15(+1.01%) |
Dec 01, 2005 | 15.09 | 15.14 | 15.05 | 15.10 | 10,017,099 | +0.06(+0.37%) |
Nov 30, 2005 | 15.28 | 15.37 | 15.03 | 15.04 | 11,491,982 | -0.15(-1.02%) |
Nov 29, 2005 | 14.99 | 15.29 | 14.99 | 15.20 | 10,173,375 | +0.27(+1.80%) |
Nov 28, 2005 | 14.89 | 14.93 | 14.85 | 14.93 | 6,386,486 | +0.04(+0.26%) |
Nov 25, 2005 | 14.99 | 14.99 | 14.82 | 14.89 | 1,913,278 | -0.06(-0.41%) |
Nov 23, 2005 | 14.95 | 15.03 | 14.89 | 14.95 | 6,109,838 | +0.01(+0.06%) |
Nov 22, 2005 | 14.88 | 15.00 | 14.76 | 14.94 | 7,478,371 | +0.02(+0.14%) |
Nov 21, 2005 | 14.94 | 14.99 | 14.78 | 14.92 | 8,892,727 | -0.01(-0.10%) |
Nov 18, 2005 | 14.83 | 14.96 | 14.83 | 14.94 | 6,790,001 | +0.11(+0.75%) |
Nov 17, 2005 | 14.81 | 14.89 | 14.77 | 14.83 | 5,622,542 | +0.11(+0.74%) |
Nov 16, 2005 | 14.58 | 14.72 | 14.55 | 14.72 | 5,371,200 | +0.13(+0.92%) |
Nov 15, 2005 | 14.79 | 14.88 | 14.53 | 14.58 | 6,415,895 | -0.25(-1.68%) |
Nov 14, 2005 | 14.67 | 14.87 | 14.62 | 14.83 | 5,449,509 | +0.10(+0.67%) |
Nov 11, 2005 | 14.75 | 14.76 | 14.57 | 14.73 | 4,930,069 | -0.02(-0.12%) |
Nov 10, 2005 | 14.60 | 14.78 | 14.51 | 14.75 | 6,558,835 | +0.15(+1.04%) |
Nov 09, 2005 | 14.60 | 14.70 | 14.55 | 14.60 | 4,543,651 | -0.04(-0.26%) |
Nov 08, 2005 | 14.70 | 14.74 | 14.59 | 14.64 | 3,898,027 | -0.06(-0.42%) |
Nov 07, 2005 | 14.69 | 14.77 | 14.54 | 14.70 | 5,511,063 | +0.06(+0.42%) |
Nov 04, 2005 | 14.72 | 14.73 | 14.55 | 14.64 | 6,127,962 | +0.04(+0.28%) |
Nov 03, 2005 | 14.84 | 15.00 | 14.57 | 14.60 | 9,786,958 | -0.24(-1.62%) |
Nov 02, 2005 | 14.71 | 14.91 | 14.74 | 14.84 | 8,856,137 | +0.13(+0.88%) |
Nov 01, 2005 | 14.45 | 14.78 | 14.45 | 14.71 | 12,785,283 | +0.26(+1.78%) |
Oct 31, 2005 | 14.39 | 14.52 | 14.30 | 14.45 | 17,736,554 | +0.12(+0.84%) |
Oct 28, 2005 | 14.75 | 14.76 | 14.29 | 14.33 | 15,252,882 | -0.47(-3.16%) |
Oct 27, 2005 | 14.44 | 14.97 | 14.43 | 14.80 | 15,590,057 | +0.36(+2.49%) |
Oct 26, 2005 | 14.15 | 14.62 | 14.15 | 14.44 | 9,295,216 | +0.20(+1.38%) |
Oct 25, 2005 | 14.39 | 14.43 | 14.14 | 14.24 | 6,410,423 | -0.19(-1.34%) |
Oct 24, 2005 | 14.11 | 14.45 | 14.09 | 14.43 | 6,409,055 | +0.42(+3.03%) |
Oct 21, 2005 | 13.93 | 14.14 | 13.84 | 14.01 | 8,843,484 | +0.08(+0.57%) |
Oct 20, 2005 | 14.11 | 14.15 | 13.90 | 13.93 | 8,764,491 | -0.16(-1.16%) |
Oct 19, 2005 | 13.79 | 14.15 | 13.75 | 14.10 | 9,395,069 | +0.31(+2.23%) |
Oct 18, 2005 | 13.86 | 13.92 | 13.75 | 13.79 | 3,493,827 | -0.07(-0.51%) |
Oct 17, 2005 | 13.71 | 13.88 | 13.61 | 13.86 | 5,443,696 | +0.13(+0.98%) |
Oct 14, 2005 | 13.79 | 13.81 | 13.63 | 13.72 | 10,656,568 | -0.05(-0.38%) |
Oct 13, 2005 | 13.60 | 13.82 | 13.57 | 13.78 | 7,701,330 | +0.09(+0.66%) |
Oct 12, 2005 | 13.81 | 13.96 | 13.66 | 13.69 | 7,164,792 | -0.13(-0.93%) |
Oct 11, 2005 | 14.04 | 14.05 | 13.80 | 13.81 | 7,282,427 | -0.15(-1.09%) |
Oct 10, 2005 | 14.18 | 14.26 | 13.94 | 13.97 | 6,336,559 | -0.17(-1.20%) |
Oct 07, 2005 | 14.21 | 14.21 | 14.07 | 14.14 | 6,885,067 | +0.03(+0.19%) |
Oct 06, 2005 | 14.27 | 14.33 | 14.04 | 14.11 | 7,691,072 | -0.08(-0.58%) |
Oct 05, 2005 | 14.42 | 14.45 | 14.19 | 14.19 | 4,528,263 | -0.18(-1.28%) |
Oct 04, 2005 | 14.49 | 14.64 | 14.34 | 14.38 | 4,675,991 | -0.05(-0.36%) |
Oct 03, 2005 | 14.59 | 14.61 | 14.39 | 14.43 | 6,176,179 | -0.14(-0.98%) |
Sep 30, 2005 | 14.42 | 14.59 | 14.37 | 14.57 | 6,093,424 | +0.16(+1.10%) |
Sep 29, 2005 | 14.14 | 14.43 | 14.01 | 14.41 | 6,849,503 | +0.26(+1.84%) |
Sep 28, 2005 | 14.18 | 14.27 | 14.00 | 14.15 | 6,020,244 | +0.03(+0.19%) |
Sep 27, 2005 | 14.20 | 14.23 | 14.02 | 14.13 | 6,012,379 | -0.07(-0.49%) |
Sep 26, 2005 | 14.34 | 14.43 | 14.15 | 14.20 | 5,794,207 | -0.01(-0.04%) |
Sep 23, 2005 | 14.20 | 14.36 | 14.10 | 14.20 | 6,939,097 | +0.05(+0.35%) |
Sep 22, 2005 | 14.27 | 14.29 | 14.10 | 14.15 | 14,606,915 | -0.18(-1.22%) |
Sep 21, 2005 | 14.27 | 14.38 | 14.19 | 14.33 | 9,496,290 | -0.00(-0.02%) |
Sep 20, 2005 | 14.53 | 14.67 | 14.30 | 14.33 | 8,054,919 | -0.20(-1.41%) |
Sep 19, 2005 | 14.68 | 14.68 | 14.46 | 14.54 | 6,022,296 | -0.14(-0.98%) |
Sep 16, 2005 | 14.47 | 14.68 | 14.44 | 14.68 | 16,914,476 | +0.28(+1.93%) |
Sep 15, 2005 | 14.36 | 14.44 | 14.30 | 14.40 | 5,893,376 | +0.11(+0.74%) |
Sep 14, 2005 | 14.15 | 14.35 | 14.10 | 14.30 | 8,142,804 | -0.08(-0.57%) |
Sep 13, 2005 | 14.58 | 14.58 | 14.36 | 14.38 | 7,586,089 | -0.22(-1.48%) |
Sep 12, 2005 | 14.62 | 14.63 | 14.45 | 14.60 | 5,009,404 | +0.00(+0.02%) |
Sep 09, 2005 | 14.37 | 14.68 | 14.36 | 14.59 | 6,128,988 | +0.27(+1.90%) |
Sep 08, 2005 | 14.18 | 14.37 | 14.17 | 14.32 | 6,444,277 | -0.08(-0.53%) |
Sep 07, 2005 | 14.36 | 14.48 | 14.30 | 14.40 | 6,071,197 | +0.04(+0.24%) |
Sep 06, 2005 | 14.41 | 14.55 | 14.29 | 14.36 | 5,753,172 | +0.04(+0.29%) |
Sep 02, 2005 | 14.35 | 14.38 | 14.09 | 14.32 | 7,082,721 | -0.03(-0.18%) |
Sep 01, 2005 | 14.34 | 14.39 | 14.13 | 14.35 | 5,452,929 | +0.02(+0.16%) |
Aug 31, 2005 | 14.26 | 14.32 | 13.98 | 14.32 | 5,893,376 | +0.08(+0.60%) |
Aug 30, 2005 | 14.38 | 14.38 | 14.10 | 14.24 | 5,476,524 | -0.13(-0.88%) |
Aug 29, 2005 | 14.30 | 14.42 | 14.13 | 14.36 | 4,254,009 | +0.07(+0.49%) |
Aug 26, 2005 | 14.47 | 14.47 | 14.16 | 14.29 | 5,917,998 | -0.18(-1.21%) |
Aug 25, 2005 | 14.31 | 14.50 | 14.24 | 14.47 | 6,319,119 | +0.11(+0.79%) |
Aug 24, 2005 | 14.48 | 14.53 | 14.36 | 14.36 | 6,436,754 | -0.12(-0.83%) |
Aug 23, 2005 | 14.45 | 14.48 | 14.41 | 14.48 | 7,618,234 | +0.10(+0.71%) |
Aug 22, 2005 | 14.24 | 14.43 | 14.22 | 14.37 | 6,027,083 | +0.27(+1.93%) |
Aug 19, 2005 | 14.17 | 14.18 | 14.04 | 14.10 | 5,583,900 | +0.01(+0.10%) |
Aug 18, 2005 | 14.11 | 14.12 | 13.99 | 14.09 | 5,407,448 | -0.02(-0.17%) |
Aug 17, 2005 | 14.14 | 14.20 | 14.00 | 14.11 | 4,340,184 | +0.00(+0.00%) |
Aug 16, 2005 | 14.34 | 14.40 | 14.11 | 14.11 | 4,028,998 | -0.23(-1.59%) |
Aug 15, 2005 | 14.27 | 14.40 | 14.24 | 14.34 | 3,416,544 | +0.08(+0.55%) |
Aug 12, 2005 | 14.24 | 14.35 | 14.18 | 14.26 | 4,107,992 | -0.04(-0.25%) |
Aug 11, 2005 | 14.15 | 14.31 | 14.13 | 14.29 | 5,115,754 | +0.15(+1.05%) |
Aug 10, 2005 | 14.11 | 14.33 | 14.10 | 14.14 | 5,562,357 | +0.11(+0.79%) |
Aug 09, 2005 | 14.02 | 14.04 | 13.98 | 14.03 | 7,267,380 | +0.10(+0.71%) |
Aug 08, 2005 | 14.15 | 14.16 | 13.92 | 13.93 | 5,211,846 | -0.10(-0.69%) |
Aug 05, 2005 | 14.27 | 14.31 | 13.99 | 14.03 | 5,924,837 | -0.27(-1.88%) |
Aug 04, 2005 | 14.38 | 14.43 | 14.28 | 14.30 | 6,672,024 | -0.07(-0.51%) |
Aug 03, 2005 | 14.18 | 14.39 | 14.12 | 14.37 | 6,139,931 | +0.16(+1.13%) |
Aug 02, 2005 | 14.20 | 14.33 | 14.18 | 14.21 | 5,232,363 | +0.06(+0.43%) |
Aug 01, 2005 | 14.37 | 14.37 | 14.08 | 14.15 | 9,671,717 | -0.22(-1.53%) |
Jul 29, 2005 | 14.56 | 14.71 | 14.19 | 14.37 | 15,285,368 | +0.32(+2.25%) |
Jul 28, 2005 | 13.96 | 14.18 | 13.90 | 14.05 | 8,312,075 | +0.08(+0.54%) |
Jul 27, 2005 | 13.79 | 14.05 | 13.78 | 13.98 | 11,448,210 | +0.20(+1.44%) |
Jul 26, 2005 | 13.65 | 13.86 | 13.58 | 13.78 | 7,973,874 | +0.17(+1.25%) |
Jul 25, 2005 | 13.62 | 13.68 | 13.55 | 13.61 | 5,782,581 | +0.04(+0.32%) |
Jul 22, 2005 | 13.42 | 13.57 | 13.24 | 13.57 | 6,588,243 | +0.13(+0.96%) |
Jul 21, 2005 | 13.64 | 13.64 | 13.43 | 13.44 | 5,326,061 | -0.16(-1.16%) |
Jul 20, 2005 | 13.50 | 13.68 | 13.39 | 13.60 | 12,043,909 | +0.04(+0.28%) |
Jul 19, 2005 | 13.63 | 13.68 | 13.54 | 13.56 | 4,110,727 | -0.01(-0.09%) |
Jul 18, 2005 | 13.60 | 13.67 | 13.56 | 13.57 | 5,297,336 | +0.00(+0.00%) |
Jul 15, 2005 | 13.47 | 13.63 | 13.41 | 13.57 | 7,020,484 | +0.11(+0.78%) |
Jul 14, 2005 | 13.36 | 13.51 | 13.23 | 13.46 | 9,829,019 | +0.14(+1.08%) |
Jul 13, 2005 | 13.39 | 13.49 | 13.32 | 13.32 | 7,652,772 | -0.05(-0.39%) |
Jul 12, 2005 | 13.38 | 13.42 | 13.15 | 13.37 | 8,627,022 | -0.01(-0.04%) |
Jul 11, 2005 | 13.52 | 13.54 | 13.31 | 13.38 | 10,576,549 | -0.12(-0.87%) |
Jul 08, 2005 | 13.47 | 13.52 | 13.39 | 13.50 | 6,354,341 | +0.01(+0.11%) |
Jul 07, 2005 | 13.48 | 13.60 | 13.16 | 13.48 | 9,421,059 | -0.18(-1.29%) |
Jul 06, 2005 | 13.64 | 13.74 | 13.57 | 13.66 | 9,217,249 | +0.02(+0.15%) |
Jul 05, 2005 | 13.32 | 13.65 | 13.31 | 13.64 | 10,018,467 | +0.34(+2.55%) |
Jul 01, 2005 | 13.18 | 13.32 | 13.16 | 13.30 | 5,676,230 | +0.15(+1.18%) |
Jun 30, 2005 | 13.38 | 13.40 | 13.12 | 13.14 | 8,215,300 | -0.15(-1.12%) |
Jun 29, 2005 | 13.32 | 13.35 | 13.22 | 13.29 | 8,196,492 | +0.02(+0.18%) |
Jun 28, 2005 | 13.12 | 13.27 | 13.09 | 13.27 | 8,139,726 | +0.14(+1.05%) |
Jun 27, 2005 | 13.04 | 13.14 | 12.93 | 13.13 | 6,391,957 | +0.09(+0.69%) |
Jun 24, 2005 | 12.99 | 13.13 | 12.95 | 13.04 | 8,589,748 | +0.07(+0.56%) |
Jun 23, 2005 | 13.14 | 13.16 | 12.94 | 12.97 | 7,092,296 | -0.16(-1.25%) |
Jun 22, 2005 | 13.19 | 13.28 | 13.10 | 13.13 | 4,693,431 | -0.04(-0.31%) |
Jun 21, 2005 | 13.19 | 13.23 | 13.10 | 13.17 | 7,751,257 | -0.02(-0.16%) |
Jun 20, 2005 | 13.09 | 13.22 | 12.98 | 13.19 | 10,161,065 | +0.11(+0.83%) |
Jun 17, 2005 | 12.95 | 13.10 | 12.85 | 13.08 | 19,526,384 | +0.25(+1.94%) |
Jun 16, 2005 | 12.74 | 12.87 | 12.72 | 12.83 | 29,447,390 | +0.16(+1.25%) |
Jun 15, 2005 | 12.74 | 12.82 | 12.65 | 12.68 | 26,554,732 | -0.01(-0.05%) |
Jun 14, 2005 | 12.65 | 12.72 | 12.45 | 12.68 | 19,980,168 | +0.03(+0.23%) |
Jun 13, 2005 | 12.82 | 12.95 | 12.59 | 12.65 | 7,492,392 | -0.17(-1.32%) |
Jun 10, 2005 | 12.90 | 12.90 | 12.74 | 12.82 | 7,103,239 | -0.09(-0.70%) |
Jun 09, 2005 | 12.82 | 13.00 | 12.76 | 12.91 | 7,457,169 | +0.15(+1.17%) |
Jun 08, 2005 | 12.76 | 12.82 | 12.73 | 12.76 | 4,787,471 | +0.02(+0.14%) |
Jun 07, 2005 | 12.88 | 12.92 | 12.75 | 12.75 | 6,048,285 | -0.14(-1.09%) |
Jun 06, 2005 | 12.69 | 12.91 | 12.63 | 12.89 | 5,452,587 | +0.19(+1.47%) |
Jun 03, 2005 | 12.88 | 12.88 | 12.57 | 12.70 | 8,340,116 | -0.23(-1.81%) |
Jun 02, 2005 | 12.95 | 12.95 | 12.64 | 12.93 | 8,420,135 | -0.02(-0.14%) |