Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.69 | 17.19 | 16.68 | 17.02 | 9,269,978 | +0.36(+2.16%) |
May 30, 2006 | 16.90 | 16.95 | 16.60 | 16.66 | 5,547,268 | -0.33(-1.96%) |
May 26, 2006 | 17.05 | 17.20 | 16.89 | 17.00 | 4,448,826 | +0.05(+0.32%) |
May 25, 2006 | 16.85 | 17.06 | 16.80 | 16.94 | 6,684,960 | +0.19(+1.16%) |
May 24, 2006 | 16.78 | 17.05 | 16.54 | 16.75 | 8,899,833 | -0.12(-0.70%) |
May 23, 2006 | 17.06 | 17.27 | 16.87 | 16.87 | 8,101,759 | -0.06(-0.35%) |
May 22, 2006 | 16.67 | 17.07 | 16.60 | 16.92 | 8,876,393 | +0.10(+0.61%) |
May 19, 2006 | 16.85 | 16.94 | 16.48 | 16.82 | 12,886,932 | -0.01(-0.09%) |
May 18, 2006 | 17.25 | 17.35 | 16.81 | 16.84 | 12,125,927 | -0.26(-1.53%) |
May 17, 2006 | 17.13 | 17.34 | 16.99 | 17.10 | 12,764,278 | -0.14(-0.83%) |
May 16, 2006 | 17.72 | 17.79 | 17.20 | 17.24 | 12,269,842 | -0.07(-0.40%) |
May 15, 2006 | 17.36 | 17.54 | 17.06 | 17.31 | 9,597,603 | +0.00(+0.00%) |
May 12, 2006 | 17.67 | 17.68 | 17.22 | 17.31 | 10,187,436 | -0.41(-2.31%) |
May 11, 2006 | 17.81 | 17.81 | 17.52 | 17.72 | 11,649,482 | -0.03(-0.17%) |
May 10, 2006 | 17.62 | 17.84 | 17.62 | 17.75 | 8,304,548 | +0.09(+0.51%) |
May 09, 2006 | 17.38 | 17.73 | 17.32 | 17.66 | 13,318,677 | +0.49(+2.85%) |
May 08, 2006 | 17.11 | 17.28 | 17.07 | 17.17 | 7,411,076 | +0.06(+0.38%) |
May 05, 2006 | 17.15 | 17.19 | 17.03 | 17.11 | 8,846,410 | -0.05(-0.27%) |
May 04, 2006 | 17.23 | 17.26 | 17.04 | 17.15 | 10,263,210 | +0.04(+0.22%) |
May 03, 2006 | 17.24 | 17.32 | 17.06 | 17.11 | 7,102,531 | -0.14(-0.84%) |
May 02, 2006 | 17.23 | 17.26 | 16.80 | 17.26 | 13,500,206 | +0.32(+1.92%) |
May 01, 2006 | 16.78 | 17.07 | 16.76 | 16.93 | 9,849,454 | +0.20(+1.21%) |
Apr 28, 2006 | 16.87 | 17.01 | 16.70 | 16.73 | 13,552,539 | -0.11(-0.66%) |
Apr 27, 2006 | 17.15 | 17.29 | 16.80 | 16.84 | 10,434,381 | -0.44(-2.55%) |
Apr 26, 2006 | 17.49 | 17.58 | 17.27 | 17.28 | 11,391,089 | -0.16(-0.89%) |
Apr 25, 2006 | 17.77 | 17.78 | 17.27 | 17.44 | 11,785,765 | -0.39(-2.20%) |
Apr 24, 2006 | 17.53 | 17.88 | 17.53 | 17.83 | 6,494,163 | +0.23(+1.31%) |
Apr 21, 2006 | 17.79 | 17.79 | 17.49 | 17.60 | 8,076,138 | +0.26(+1.52%) |
Apr 20, 2006 | 17.52 | 17.64 | 17.15 | 17.34 | 8,942,354 | -0.10(-0.55%) |
Apr 19, 2006 | 17.67 | 17.82 | 17.30 | 17.43 | 6,775,997 | -0.17(-0.99%) |
Apr 18, 2006 | 16.99 | 17.61 | 17.00 | 17.61 | 9,233,454 | +0.62(+3.63%) |
Apr 17, 2006 | 17.12 | 17.31 | 16.89 | 16.99 | 4,591,651 | -0.17(-0.96%) |
Apr 13, 2006 | 17.05 | 17.21 | 17.01 | 17.16 | 4,302,731 | +0.10(+0.59%) |
Apr 12, 2006 | 16.87 | 17.08 | 16.77 | 17.05 | 4,261,301 | +0.17(+1.01%) |
Apr 11, 2006 | 16.97 | 17.04 | 16.84 | 16.88 | 6,947,168 | -0.14(-0.80%) |
Apr 10, 2006 | 17.18 | 17.18 | 17.00 | 17.02 | 4,651,615 | -0.16(-0.91%) |
Apr 07, 2006 | 17.51 | 17.54 | 17.16 | 17.18 | 5,023,396 | -0.28(-1.58%) |
Apr 06, 2006 | 17.58 | 17.60 | 17.39 | 17.45 | 3,680,734 | -0.10(-0.57%) |
Apr 05, 2006 | 17.57 | 17.73 | 17.41 | 17.55 | 7,483,579 | -0.01(-0.03%) |
Apr 04, 2006 | 17.44 | 17.61 | 17.33 | 17.56 | 10,217,419 | +0.19(+1.10%) |
Apr 03, 2006 | 17.23 | 17.47 | 17.19 | 17.37 | 8,917,278 | +0.24(+1.41%) |
Mar 31, 2006 | 17.02 | 17.12 | 17.01 | 17.12 | 8,931,996 | +0.13(+0.74%) |
Mar 30, 2006 | 16.95 | 17.08 | 16.89 | 17.00 | 6,078,227 | -0.02(-0.12%) |
Mar 29, 2006 | 17.06 | 17.10 | 16.98 | 17.02 | 8,848,046 | +0.04(+0.26%) |
Mar 28, 2006 | 17.08 | 17.09 | 16.86 | 16.97 | 8,105,575 | -0.10(-0.59%) |
Mar 27, 2006 | 16.91 | 17.19 | 16.84 | 17.07 | 10,980,059 | +0.16(+0.98%) |
Mar 24, 2006 | 16.84 | 16.94 | 16.70 | 16.91 | 6,760,733 | +0.03(+0.20%) |
Mar 23, 2006 | 16.88 | 16.88 | 16.54 | 16.88 | 7,806,842 | -0.03(-0.16%) |
Mar 22, 2006 | 16.69 | 16.92 | 16.69 | 16.90 | 4,766,093 | +0.24(+1.43%) |
Mar 21, 2006 | 16.87 | 17.04 | 16.65 | 16.67 | 8,519,331 | -0.13(-0.79%) |
Mar 20, 2006 | 16.67 | 16.85 | 16.58 | 16.80 | 7,093,264 | +0.09(+0.55%) |
Mar 17, 2006 | 16.61 | 16.87 | 16.51 | 16.71 | 8,468,633 | +0.19(+1.17%) |
Mar 16, 2006 | 16.54 | 16.60 | 16.44 | 16.51 | 7,371,281 | -0.04(-0.25%) |
Mar 15, 2006 | 16.40 | 16.69 | 16.40 | 16.56 | 24,724,484 | +0.92(+5.91%) |
Mar 14, 2006 | 15.72 | 15.89 | 15.56 | 15.63 | 6,452,188 | -0.09(-0.57%) |
Mar 13, 2006 | 15.77 | 15.93 | 15.65 | 15.72 | 4,917,095 | -0.01(-0.07%) |
Mar 10, 2006 | 15.56 | 15.75 | 15.47 | 15.73 | 5,953,392 | +0.15(+0.97%) |
Mar 09, 2006 | 15.64 | 15.79 | 15.57 | 15.58 | 5,645,392 | -0.03(-0.18%) |
Mar 08, 2006 | 15.90 | 15.90 | 15.32 | 15.61 | 11,757,418 | -0.34(-2.12%) |
Mar 07, 2006 | 16.21 | 16.21 | 15.74 | 15.95 | 7,626,403 | -0.31(-1.90%) |
Mar 06, 2006 | 16.40 | 16.43 | 16.20 | 16.25 | 5,367,374 | -0.22(-1.35%) |
Mar 03, 2006 | 16.30 | 16.56 | 16.24 | 16.48 | 7,012,584 | +0.18(+1.13%) |
Mar 02, 2006 | 16.36 | 16.45 | 16.25 | 16.29 | 4,238,405 | -0.12(-0.70%) |
Mar 01, 2006 | 16.26 | 16.46 | 16.23 | 16.41 | 5,660,111 | +0.17(+1.02%) |
Feb 28, 2006 | 16.53 | 16.51 | 16.21 | 16.24 | 4,470,086 | -0.29(-1.73%) |
Feb 27, 2006 | 16.30 | 16.57 | 16.28 | 16.53 | 4,914,914 | +0.30(+1.87%) |
Feb 24, 2006 | 16.23 | 16.34 | 16.10 | 16.23 | 3,414,164 | +0.01(+0.07%) |
Feb 23, 2006 | 16.42 | 16.45 | 16.21 | 16.22 | 4,924,727 | -0.25(-1.54%) |
Feb 22, 2006 | 16.45 | 16.54 | 16.39 | 16.47 | 3,508,472 | +0.12(+0.74%) |
Feb 21, 2006 | 16.28 | 16.36 | 16.22 | 16.35 | 4,173,534 | +0.07(+0.43%) |
Feb 17, 2006 | 16.33 | 16.39 | 16.19 | 16.28 | 4,991,233 | -0.15(-0.94%) |
Feb 16, 2006 | 16.49 | 16.49 | 16.26 | 16.43 | 6,817,427 | -0.06(-0.35%) |
Feb 15, 2006 | 16.26 | 16.49 | 16.08 | 16.49 | 6,397,130 | +0.22(+1.38%) |
Feb 14, 2006 | 15.78 | 16.33 | 15.74 | 16.27 | 10,400,583 | +0.49(+3.09%) |
Feb 13, 2006 | 15.83 | 15.89 | 15.60 | 15.78 | 6,277,746 | -0.06(-0.35%) |
Feb 10, 2006 | 15.61 | 15.90 | 15.48 | 15.83 | 5,841,095 | +0.18(+1.17%) |
Feb 09, 2006 | 15.61 | 15.68 | 15.55 | 15.65 | 6,047,155 | +0.04(+0.27%) |
Feb 08, 2006 | 15.49 | 15.66 | 15.47 | 15.61 | 6,085,314 | +0.08(+0.50%) |
Feb 07, 2006 | 15.69 | 15.77 | 15.48 | 15.53 | 5,004,316 | -0.19(-1.21%) |
Feb 06, 2006 | 15.68 | 15.81 | 15.63 | 15.72 | 6,433,108 | +0.01(+0.03%) |
Feb 03, 2006 | 15.74 | 15.82 | 15.64 | 15.72 | 6,852,860 | -0.06(-0.38%) |
Feb 02, 2006 | 15.99 | 16.01 | 15.73 | 15.78 | 8,878,028 | -0.22(-1.40%) |
Feb 01, 2006 | 15.96 | 16.26 | 15.89 | 16.00 | 10,609,914 | -0.23(-1.40%) |
Jan 31, 2006 | 16.11 | 16.25 | 15.96 | 16.23 | 12,116,115 | +0.03(+0.18%) |
Jan 30, 2006 | 15.95 | 16.23 | 15.92 | 16.20 | 7,246,991 | +0.21(+1.31%) |
Jan 27, 2006 | 15.83 | 16.05 | 15.73 | 15.99 | 11,624,406 | +0.16(+1.01%) |
Jan 26, 2006 | 15.76 | 15.89 | 15.68 | 15.83 | 9,791,125 | +0.18(+1.13%) |
Jan 25, 2006 | 15.90 | 16.01 | 15.61 | 15.65 | 12,419,209 | -0.18(-1.12%) |
Jan 24, 2006 | 15.82 | 16.18 | 15.69 | 15.83 | 17,838,916 | +0.08(+0.54%) |
Jan 23, 2006 | 15.38 | 15.75 | 15.38 | 15.75 | 13,806,571 | +0.37(+2.41%) |
Jan 20, 2006 | 15.48 | 15.52 | 15.26 | 15.38 | 15,836,099 | -0.22(-1.41%) |
Jan 19, 2006 | 14.85 | 15.61 | 14.49 | 15.60 | 26,479,812 | +0.92(+6.28%) |
Jan 18, 2006 | 14.41 | 14.69 | 14.35 | 14.68 | 7,387,090 | +0.24(+1.65%) |
Jan 17, 2006 | 14.32 | 14.48 | 14.31 | 14.44 | 3,715,078 | -0.01(-0.04%) |
Jan 13, 2006 | 14.55 | 14.62 | 14.43 | 14.44 | 4,035,070 | -0.07(-0.49%) |
Jan 12, 2006 | 14.61 | 14.63 | 14.47 | 14.51 | 3,715,623 | -0.12(-0.85%) |
Jan 11, 2006 | 14.63 | 14.64 | 14.54 | 14.64 | 2,854,859 | +0.05(+0.38%) |
Jan 10, 2006 | 14.60 | 14.65 | 14.50 | 14.58 | 5,932,132 | -0.03(-0.21%) |
Jan 09, 2006 | 14.48 | 14.63 | 14.46 | 14.61 | 6,210,149 | +0.20(+1.39%) |
Jan 06, 2006 | 14.52 | 14.54 | 14.24 | 14.41 | 9,313,044 | -0.11(-0.73%) |
Jan 05, 2006 | 14.67 | 14.67 | 14.48 | 14.52 | 7,670,014 | -0.17(-1.15%) |
Jan 04, 2006 | 14.68 | 14.77 | 14.66 | 14.69 | 6,827,239 | -0.01(-0.09%) |
Jan 03, 2006 | 14.77 | 14.77 | 14.49 | 14.70 | 11,814,112 | -0.07(-0.45%) |
Dec 30, 2005 | 14.76 | 14.85 | 14.70 | 14.77 | 3,436,515 | -0.09(-0.61%) |
Dec 29, 2005 | 14.68 | 14.87 | 14.67 | 14.86 | 4,892,564 | +0.15(+1.05%) |
Dec 28, 2005 | 14.61 | 14.74 | 14.53 | 14.70 | 4,282,561 | +0.08(+0.58%) |
Dec 27, 2005 | 14.72 | 14.91 | 14.56 | 14.62 | 4,905,647 | -0.12(-0.81%) |
Dec 23, 2005 | 14.73 | 14.85 | 14.69 | 14.74 | 2,979,149 | -0.00(-0.01%) |
Dec 22, 2005 | 14.47 | 14.74 | 14.45 | 14.74 | 7,486,304 | +0.32(+2.20%) |
Dec 21, 2005 | 14.13 | 14.44 | 14.13 | 14.42 | 5,772,953 | +0.33(+2.37%) |
Dec 20, 2005 | 14.12 | 14.17 | 13.97 | 14.09 | 11,822,289 | -0.04(-0.30%) |
Dec 19, 2005 | 14.20 | 14.21 | 14.10 | 14.13 | 6,195,976 | -0.14(-1.02%) |
Dec 16, 2005 | 14.24 | 14.42 | 14.28 | 14.28 | 8,111,026 | +0.04(+0.26%) |
Dec 15, 2005 | 14.04 | 14.24 | 14.00 | 14.24 | 8,482,262 | +0.21(+1.46%) |
Dec 14, 2005 | 13.93 | 14.06 | 13.89 | 14.04 | 4,491,892 | +0.11(+0.80%) |
Dec 13, 2005 | 13.84 | 14.01 | 13.79 | 13.92 | 4,392,677 | +0.07(+0.52%) |
Dec 12, 2005 | 13.91 | 13.99 | 13.71 | 13.85 | 4,200,791 | -0.06(-0.41%) |
Dec 09, 2005 | 13.85 | 13.98 | 13.80 | 13.91 | 6,047,700 | +0.11(+0.81%) |
Dec 08, 2005 | 13.83 | 13.90 | 13.71 | 13.80 | 4,024,713 | +0.01(+0.11%) |
Dec 07, 2005 | 13.86 | 13.95 | 13.74 | 13.78 | 5,149,867 | -0.09(-0.67%) |
Dec 06, 2005 | 13.93 | 14.05 | 13.88 | 13.88 | 4,460,274 | -0.02(-0.17%) |
Dec 05, 2005 | 14.08 | 14.12 | 13.85 | 13.90 | 5,243,629 | -0.26(-1.84%) |
Dec 02, 2005 | 14.13 | 14.22 | 14.04 | 14.16 | 3,137,782 | -0.00(-0.03%) |
Dec 01, 2005 | 14.12 | 14.22 | 14.11 | 14.16 | 5,298,143 | +0.12(+0.88%) |
Nov 30, 2005 | 14.09 | 14.18 | 14.01 | 14.04 | 5,656,295 | -0.07(-0.51%) |
Nov 29, 2005 | 14.12 | 14.28 | 14.10 | 14.11 | 6,395,494 | +0.03(+0.25%) |
Nov 28, 2005 | 14.18 | 14.22 | 14.08 | 14.08 | 6,971,699 | -0.02(-0.14%) |
Nov 25, 2005 | 14.12 | 14.16 | 14.05 | 14.10 | 3,007,496 | +0.04(+0.31%) |
Nov 23, 2005 | 13.94 | 14.12 | 13.93 | 14.05 | 5,878,164 | +0.06(+0.42%) |
Nov 22, 2005 | 13.77 | 14.03 | 13.72 | 13.99 | 9,194,750 | +0.16(+1.15%) |
Nov 21, 2005 | 13.76 | 13.85 | 13.75 | 13.84 | 6,581,384 | +0.08(+0.56%) |
Nov 18, 2005 | 13.60 | 13.93 | 13.57 | 13.76 | 15,753,239 | +0.23(+1.68%) |
Nov 17, 2005 | 13.24 | 13.57 | 13.22 | 13.53 | 11,636,944 | +0.51(+3.89%) |
Nov 16, 2005 | 13.07 | 13.10 | 12.99 | 13.02 | 5,601,236 | -0.05(-0.35%) |
Nov 15, 2005 | 12.99 | 13.08 | 12.95 | 13.07 | 4,870,214 | +0.07(+0.52%) |
Nov 14, 2005 | 12.98 | 13.10 | 12.95 | 13.00 | 3,295,871 | +0.02(+0.18%) |
Nov 11, 2005 | 13.02 | 13.12 | 12.90 | 12.98 | 4,131,014 | -0.05(-0.35%) |
Nov 10, 2005 | 13.29 | 13.29 | 12.88 | 13.02 | 4,556,217 | +0.10(+0.74%) |
Nov 09, 2005 | 12.87 | 13.02 | 12.85 | 12.93 | 4,309,272 | +0.07(+0.57%) |
Nov 08, 2005 | 12.86 | 12.95 | 12.75 | 12.86 | 3,376,005 | -0.12(-0.90%) |
Nov 07, 2005 | 12.83 | 13.01 | 12.84 | 12.97 | 5,830,192 | +0.14(+1.10%) |
Nov 04, 2005 | 13.00 | 13.00 | 12.75 | 12.83 | 6,814,701 | -0.19(-1.48%) |
Nov 03, 2005 | 12.99 | 13.10 | 12.94 | 13.02 | 7,840,095 | +0.11(+0.87%) |
Nov 02, 2005 | 12.73 | 12.93 | 12.71 | 12.91 | 8,746,651 | +0.18(+1.40%) |
Nov 01, 2005 | 12.71 | 12.88 | 12.70 | 12.73 | 7,527,734 | +0.04(+0.35%) |
Oct 31, 2005 | 12.51 | 12.81 | 12.51 | 12.69 | 7,130,333 | +0.17(+1.36%) |
Oct 28, 2005 | 12.57 | 12.72 | 12.48 | 12.52 | 6,956,436 | +0.02(+0.19%) |
Oct 27, 2005 | 12.61 | 12.72 | 12.48 | 12.50 | 8,135,012 | -0.12(-0.92%) |
Oct 26, 2005 | 12.70 | 12.88 | 12.61 | 12.61 | 7,819,926 | -0.06(-0.45%) |
Oct 25, 2005 | 12.58 | 12.93 | 12.58 | 12.67 | 9,329,398 | +0.07(+0.55%) |
Oct 24, 2005 | 12.34 | 12.60 | 12.34 | 12.60 | 5,291,056 | +0.29(+2.34%) |
Oct 21, 2005 | 12.82 | 12.82 | 12.27 | 12.31 | 15,397,813 | -0.56(-4.32%) |
Oct 20, 2005 | 12.90 | 13.08 | 12.80 | 12.87 | 6,698,588 | -0.03(-0.23%) |
Oct 19, 2005 | 12.59 | 12.91 | 12.51 | 12.90 | 5,711,353 | +0.29(+2.28%) |
Oct 18, 2005 | 12.72 | 12.72 | 12.48 | 12.61 | 3,935,856 | -0.13(-1.04%) |
Oct 17, 2005 | 12.70 | 12.79 | 12.54 | 12.74 | 3,719,439 | +0.04(+0.33%) |
Oct 14, 2005 | 12.75 | 12.75 | 12.53 | 12.70 | 5,684,096 | -0.02(-0.16%) |
Oct 13, 2005 | 12.73 | 12.73 | 12.51 | 12.72 | 9,073,185 | -0.05(-0.42%) |
Oct 12, 2005 | 12.83 | 12.91 | 12.66 | 12.77 | 7,279,154 | -0.08(-0.63%) |
Oct 11, 2005 | 12.96 | 12.99 | 12.77 | 12.85 | 6,362,241 | -0.11(-0.84%) |
Oct 10, 2005 | 12.99 | 13.06 | 12.82 | 12.96 | 4,567,120 | +0.01(+0.07%) |
Oct 07, 2005 | 12.83 | 12.95 | 12.78 | 12.95 | 6,775,997 | +0.20(+1.57%) |
Oct 06, 2005 | 12.83 | 12.97 | 12.61 | 12.75 | 6,572,662 | -0.08(-0.64%) |
Oct 05, 2005 | 13.00 | 13.02 | 12.83 | 12.83 | 4,517,513 | -0.21(-1.64%) |
Oct 04, 2005 | 13.12 | 13.35 | 13.05 | 13.05 | 4,864,762 | -0.09(-0.70%) |
Oct 03, 2005 | 13.15 | 13.20 | 13.04 | 13.14 | 5,017,944 | -0.01(-0.10%) |
Sep 30, 2005 | 12.99 | 13.24 | 12.98 | 13.15 | 7,632,945 | +0.10(+0.80%) |
Sep 29, 2005 | 12.87 | 13.10 | 12.78 | 13.05 | 7,664,563 | +0.14(+1.08%) |
Sep 28, 2005 | 12.58 | 13.02 | 12.64 | 12.91 | 10,068,052 | +0.33(+2.66%) |
Sep 27, 2005 | 12.52 | 12.62 | 12.44 | 12.57 | 6,291,919 | +0.05(+0.44%) |
Sep 26, 2005 | 12.81 | 12.81 | 12.51 | 12.52 | 7,628,584 | -0.29(-2.26%) |
Sep 23, 2005 | 12.81 | 12.86 | 12.56 | 12.81 | 4,231,318 | +0.10(+0.75%) |
Sep 22, 2005 | 12.57 | 12.74 | 12.52 | 12.71 | 4,828,783 | +0.11(+0.84%) |
Sep 21, 2005 | 12.60 | 12.75 | 12.60 | 12.61 | 4,853,314 | -0.06(-0.51%) |
Sep 20, 2005 | 12.54 | 12.84 | 12.53 | 12.67 | 9,315,224 | +0.15(+1.19%) |
Sep 19, 2005 | 12.44 | 12.56 | 12.44 | 12.52 | 5,224,550 | +0.08(+0.62%) |
Sep 16, 2005 | 12.34 | 12.47 | 12.29 | 12.45 | 6,239,586 | +0.16(+1.27%) |
Sep 15, 2005 | 12.30 | 12.36 | 12.24 | 12.29 | 1,796,211 | +0.01(+0.06%) |
Sep 14, 2005 | 12.29 | 12.35 | 12.26 | 12.28 | 2,955,708 | -0.02(-0.13%) |
Sep 13, 2005 | 12.47 | 12.47 | 12.27 | 12.30 | 6,892,110 | -0.16(-1.25%) |
Sep 12, 2005 | 12.38 | 12.51 | 12.37 | 12.46 | 5,567,438 | +0.01(+0.07%) |
Sep 09, 2005 | 12.48 | 12.50 | 12.43 | 12.45 | 7,866,262 | -0.03(-0.22%) |
Sep 08, 2005 | 12.54 | 12.57 | 12.46 | 12.47 | 4,228,593 | -0.09(-0.70%) |
Sep 07, 2005 | 12.67 | 12.74 | 12.50 | 12.56 | 8,610,913 | -0.15(-1.15%) |
Sep 06, 2005 | 12.61 | 12.77 | 12.60 | 12.71 | 9,244,357 | +0.15(+1.17%) |
Sep 02, 2005 | 12.52 | 12.64 | 12.48 | 12.56 | 4,380,685 | +0.06(+0.47%) |
Sep 01, 2005 | 12.55 | 12.62 | 12.46 | 12.50 | 7,395,812 | -0.02(-0.16%) |
Aug 31, 2005 | 12.55 | 12.58 | 12.39 | 12.52 | 6,551,947 | -0.01(-0.12%) |
Aug 30, 2005 | 12.63 | 12.66 | 12.43 | 12.54 | 5,656,295 | -0.15(-1.20%) |
Aug 29, 2005 | 12.59 | 12.75 | 12.55 | 12.69 | 4,841,322 | -0.01(-0.04%) |
Aug 26, 2005 | 12.64 | 12.77 | 12.60 | 12.70 | 4,665,244 | +0.03(+0.22%) |
Aug 25, 2005 | 12.54 | 12.73 | 12.40 | 12.67 | 5,860,174 | +0.13(+1.01%) |
Aug 24, 2005 | 12.53 | 12.68 | 12.46 | 12.54 | 4,586,200 | -0.01(-0.07%) |
Aug 23, 2005 | 12.70 | 12.72 | 12.55 | 12.55 | 4,228,593 | -0.17(-1.31%) |
Aug 22, 2005 | 12.69 | 12.80 | 12.64 | 12.72 | 3,205,379 | +0.09(+0.68%) |
Aug 19, 2005 | 12.65 | 12.67 | 12.54 | 12.63 | 4,089,584 | +0.05(+0.42%) |
Aug 18, 2005 | 12.66 | 12.67 | 12.56 | 12.58 | 4,065,598 | -0.12(-0.92%) |
Aug 17, 2005 | 12.61 | 12.75 | 12.58 | 12.70 | 5,997,548 | +0.05(+0.44%) |
Aug 16, 2005 | 12.62 | 12.76 | 12.60 | 12.64 | 5,709,718 | -0.12(-0.93%) |
Aug 15, 2005 | 12.69 | 12.78 | 12.59 | 12.76 | 3,138,327 | +0.07(+0.53%) |
Aug 12, 2005 | 12.73 | 12.77 | 12.57 | 12.69 | 5,797,484 | -0.06(-0.48%) |
Aug 11, 2005 | 12.77 | 12.81 | 12.72 | 12.75 | 9,328,853 | -0.08(-0.59%) |
Aug 10, 2005 | 12.89 | 12.93 | 12.75 | 12.83 | 6,324,627 | -0.01(-0.10%) |
Aug 09, 2005 | 12.74 | 12.85 | 12.71 | 12.84 | 5,141,144 | +0.12(+0.97%) |
Aug 08, 2005 | 12.82 | 12.87 | 12.68 | 12.72 | 4,514,787 | -0.07(-0.56%) |
Aug 05, 2005 | 12.84 | 12.86 | 12.78 | 12.79 | 4,905,647 | -0.10(-0.75%) |
Aug 04, 2005 | 12.98 | 12.99 | 12.87 | 12.89 | 9,090,085 | -0.14(-1.07%) |
Aug 03, 2005 | 13.03 | 13.06 | 12.94 | 13.03 | 7,095,444 | -0.03(-0.25%) |
Aug 02, 2005 | 13.01 | 13.07 | 12.94 | 13.06 | 9,725,164 | +0.05(+0.41%) |
Aug 01, 2005 | 12.91 | 13.05 | 12.90 | 13.01 | 10,535,231 | +0.11(+0.84%) |
Jul 29, 2005 | 12.89 | 13.01 | 12.85 | 12.90 | 11,024,760 | -0.03(-0.26%) |
Jul 28, 2005 | 12.71 | 12.93 | 12.66 | 12.93 | 13,320,313 | +0.25(+2.01%) |
Jul 27, 2005 | 12.60 | 12.69 | 12.56 | 12.68 | 6,240,132 | +0.11(+0.85%) |
Jul 26, 2005 | 12.53 | 12.60 | 12.42 | 12.57 | 6,245,583 | +0.07(+0.56%) |
Jul 25, 2005 | 12.52 | 12.70 | 12.44 | 12.50 | 8,221,688 | -0.06(-0.47%) |
Jul 22, 2005 | 12.47 | 12.59 | 12.45 | 12.56 | 7,983,465 | +0.09(+0.69%) |
Jul 21, 2005 | 12.60 | 12.71 | 12.47 | 12.47 | 17,345,572 | +0.38(+3.12%) |
Jul 20, 2005 | 11.72 | 12.12 | 11.69 | 12.09 | 11,144,144 | +0.35(+3.02%) |
Jul 19, 2005 | 11.89 | 11.91 | 11.73 | 11.74 | 7,765,412 | -0.10(-0.85%) |
Jul 18, 2005 | 11.91 | 11.92 | 11.83 | 11.84 | 4,312,543 | -0.10(-0.84%) |
Jul 15, 2005 | 12.00 | 12.00 | 11.82 | 11.94 | 5,271,976 | -0.08(-0.64%) |
Jul 14, 2005 | 11.92 | 12.03 | 11.92 | 12.02 | 4,178,985 | +0.18(+1.49%) |
Jul 13, 2005 | 11.90 | 11.91 | 11.82 | 11.84 | 3,852,451 | -0.03(-0.29%) |
Jul 12, 2005 | 12.06 | 12.06 | 11.88 | 11.88 | 5,966,475 | -0.19(-1.60%) |
Jul 11, 2005 | 12.07 | 12.09 | 11.93 | 12.07 | 6,575,933 | +0.08(+0.69%) |
Jul 08, 2005 | 11.78 | 12.00 | 11.73 | 11.99 | 6,562,305 | +0.21(+1.79%) |
Jul 07, 2005 | 11.74 | 11.78 | 11.65 | 11.78 | 7,342,935 | -0.09(-0.79%) |
Jul 06, 2005 | 11.91 | 12.00 | 11.83 | 11.87 | 6,848,499 | -0.04(-0.35%) |
Jul 05, 2005 | 11.88 | 11.99 | 11.77 | 11.91 | 5,339,573 | -0.01(-0.12%) |
Jul 01, 2005 | 11.92 | 11.99 | 11.89 | 11.93 | 4,655,431 | +0.04(+0.34%) |
Jun 30, 2005 | 11.97 | 11.99 | 11.88 | 11.89 | 7,478,127 | -0.03(-0.22%) |
Jun 29, 2005 | 11.96 | 11.99 | 11.86 | 11.91 | 4,413,938 | -0.01(-0.12%) |
Jun 28, 2005 | 11.64 | 11.93 | 11.60 | 11.93 | 6,143,098 | +0.33(+2.86%) |
Jun 27, 2005 | 11.76 | 11.76 | 11.51 | 11.60 | 7,938,219 | -0.18(-1.50%) |
Jun 24, 2005 | 11.92 | 11.93 | 11.71 | 11.77 | 7,570,255 | -0.20(-1.66%) |
Jun 23, 2005 | 12.10 | 12.10 | 11.91 | 11.97 | 11,043,839 | -0.13(-1.08%) |
Jun 22, 2005 | 12.13 | 12.15 | 12.07 | 12.10 | 8,885,115 | +0.04(+0.36%) |
Jun 21, 2005 | 12.14 | 12.18 | 12.05 | 12.06 | 6,263,027 | -0.12(-0.95%) |
Jun 20, 2005 | 12.19 | 12.20 | 12.11 | 12.17 | 6,132,740 | -0.09(-0.70%) |
Jun 17, 2005 | 12.33 | 12.37 | 12.21 | 12.26 | 6,313,724 | +0.04(+0.36%) |
Jun 16, 2005 | 12.11 | 12.23 | 12.08 | 12.21 | 5,305,774 | +0.17(+1.39%) |
Jun 15, 2005 | 12.09 | 12.09 | 11.97 | 12.05 | 5,351,566 | -0.01(-0.08%) |
Jun 14, 2005 | 11.99 | 12.11 | 11.94 | 12.06 | 5,196,748 | +0.07(+0.60%) |
Jun 13, 2005 | 11.88 | 12.07 | 11.84 | 11.98 | 4,153,364 | +0.01(+0.12%) |
Jun 10, 2005 | 12.01 | 12.04 | 11.88 | 11.97 | 3,730,886 | -0.01(-0.08%) |
Jun 09, 2005 | 11.88 | 12.00 | 11.82 | 11.98 | 7,050,198 | +0.06(+0.54%) |
Jun 08, 2005 | 12.13 | 12.14 | 11.91 | 11.91 | 6,125,654 | -0.19(-1.56%) |
Jun 07, 2005 | 12.11 | 12.28 | 12.05 | 12.10 | 4,383,410 | -0.00(-0.03%) |
Jun 06, 2005 | 12.17 | 12.18 | 12.05 | 12.11 | 4,338,709 | -0.12(-0.95%) |
Jun 03, 2005 | 12.31 | 12.33 | 12.16 | 12.22 | 4,097,216 | -0.09(-0.72%) |
Jun 02, 2005 | 12.35 | 12.41 | 12.24 | 12.31 | 2,818,335 | -0.07(-0.59%) |