Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.06 | 14.19 | 14.02 | 14.17 | 22,677,212 | +0.12(+0.82%) |
May 30, 2006 | 14.23 | 14.26 | 14.04 | 14.05 | 25,870,074 | -0.26(-1.84%) |
May 26, 2006 | 14.32 | 14.41 | 14.23 | 14.32 | 19,166,182 | +0.04(+0.27%) |
May 25, 2006 | 14.22 | 14.28 | 14.11 | 14.28 | 21,944,556 | +0.11(+0.77%) |
May 24, 2006 | 14.01 | 14.22 | 13.98 | 14.17 | 31,901,900 | +0.14(+1.03%) |
May 23, 2006 | 14.07 | 14.09 | 14.01 | 14.03 | 21,319,408 | -0.01(-0.05%) |
May 22, 2006 | 14.02 | 14.07 | 13.96 | 14.03 | 24,412,842 | -0.02(-0.11%) |
May 19, 2006 | 14.08 | 14.08 | 13.93 | 14.05 | 24,879,530 | +0.03(+0.23%) |
May 18, 2006 | 14.03 | 14.14 | 13.96 | 14.02 | 23,887,120 | +0.00(+0.00%) |
May 17, 2006 | 14.08 | 14.15 | 13.90 | 14.02 | 30,857,290 | -0.09(-0.66%) |
May 16, 2006 | 14.21 | 14.23 | 14.05 | 14.11 | 26,379,330 | -0.03(-0.23%) |
May 15, 2006 | 13.90 | 14.16 | 13.86 | 14.14 | 28,932,128 | +0.24(+1.76%) |
May 12, 2006 | 13.93 | 13.96 | 13.87 | 13.90 | 22,942,560 | -0.06(-0.46%) |
May 11, 2006 | 14.01 | 14.03 | 13.93 | 13.96 | 26,362,862 | -0.06(-0.46%) |
May 10, 2006 | 14.05 | 14.08 | 13.99 | 14.03 | 23,151,668 | -0.03(-0.21%) |
May 09, 2006 | 13.90 | 14.05 | 13.90 | 14.05 | 21,640,372 | +0.10(+0.69%) |
May 08, 2006 | 13.79 | 14.08 | 13.78 | 13.96 | 42,502,724 | +0.21(+1.55%) |
May 05, 2006 | 13.60 | 13.80 | 13.53 | 13.75 | 29,452,256 | +0.20(+1.50%) |
May 04, 2006 | 13.50 | 13.56 | 13.45 | 13.54 | 20,665,050 | +0.05(+0.38%) |
May 03, 2006 | 13.57 | 13.59 | 13.46 | 13.49 | 22,236,314 | -0.10(-0.76%) |
May 02, 2006 | 13.55 | 13.61 | 13.51 | 13.59 | 16,392,159 | +0.09(+0.64%) |
May 01, 2006 | 13.55 | 13.58 | 13.49 | 13.51 | 20,608,812 | +0.00(+0.02%) |
Apr 28, 2006 | 13.52 | 13.55 | 13.46 | 13.50 | 17,653,644 | -0.03(-0.21%) |
Apr 27, 2006 | 13.40 | 13.56 | 13.39 | 13.53 | 20,795,860 | +0.11(+0.79%) |
Apr 26, 2006 | 13.31 | 13.45 | 13.31 | 13.43 | 19,028,848 | +0.12(+0.89%) |
Apr 25, 2006 | 13.37 | 13.40 | 13.28 | 13.31 | 19,576,010 | -0.07(-0.51%) |
Apr 24, 2006 | 13.44 | 13.49 | 13.36 | 13.38 | 19,353,542 | -0.09(-0.69%) |
Apr 21, 2006 | 13.52 | 13.52 | 13.42 | 13.47 | 20,368,012 | +0.01(+0.10%) |
Apr 20, 2006 | 13.43 | 13.59 | 13.37 | 13.46 | 19,025,742 | +0.04(+0.29%) |
Apr 19, 2006 | 13.35 | 13.56 | 13.32 | 13.42 | 25,909,534 | +0.13(+0.94%) |
Apr 18, 2006 | 13.21 | 13.35 | 13.21 | 13.29 | 17,909,980 | +0.08(+0.63%) |
Apr 17, 2006 | 13.29 | 13.32 | 13.15 | 13.21 | 14,402,679 | -0.07(-0.53%) |
Apr 13, 2006 | 13.24 | 13.33 | 13.22 | 13.28 | 14,027,030 | +0.04(+0.27%) |
Apr 12, 2006 | 13.28 | 13.30 | 13.16 | 13.24 | 15,551,065 | -0.05(-0.34%) |
Apr 11, 2006 | 13.52 | 13.52 | 13.22 | 13.29 | 17,221,446 | -0.06(-0.46%) |
Apr 10, 2006 | 13.31 | 13.36 | 13.27 | 13.35 | 12,003,061 | +0.04(+0.31%) |
Apr 07, 2006 | 13.45 | 13.48 | 13.30 | 13.31 | 18,477,026 | -0.11(-0.82%) |
Apr 06, 2006 | 13.52 | 13.52 | 13.38 | 13.42 | 17,071,062 | -0.08(-0.62%) |
Apr 05, 2006 | 13.53 | 13.54 | 13.44 | 13.50 | 20,427,358 | -0.04(-0.31%) |
Apr 04, 2006 | 13.43 | 13.56 | 13.41 | 13.54 | 14,382,172 | +0.07(+0.50%) |
Apr 03, 2006 | 13.55 | 13.59 | 13.45 | 13.48 | 17,504,192 | +0.00(+0.00%) |
Mar 31, 2006 | 13.56 | 13.58 | 13.46 | 13.48 | 22,582,134 | -0.08(-0.59%) |
Mar 30, 2006 | 13.51 | 13.60 | 13.49 | 13.56 | 21,106,882 | -0.01(-0.10%) |
Mar 29, 2006 | 13.55 | 13.63 | 13.52 | 13.57 | 13,519,328 | +0.00(+0.00%) |
Mar 28, 2006 | 13.62 | 13.68 | 13.55 | 13.57 | 16,949,884 | -0.07(-0.54%) |
Mar 27, 2006 | 13.70 | 13.73 | 13.62 | 13.64 | 14,508,942 | -0.09(-0.63%) |
Mar 24, 2006 | 13.63 | 13.76 | 13.62 | 13.73 | 15,106,127 | +0.08(+0.59%) |
Mar 23, 2006 | 13.76 | 13.79 | 13.58 | 13.65 | 18,725,284 | -0.12(-0.84%) |
Mar 22, 2006 | 13.78 | 13.82 | 13.74 | 13.77 | 25,605,038 | +0.01(+0.05%) |
Mar 21, 2006 | 13.77 | 13.79 | 13.68 | 13.76 | 22,721,954 | -0.04(-0.33%) |
Mar 20, 2006 | 13.78 | 13.84 | 13.74 | 13.80 | 18,412,088 | +0.03(+0.23%) |
Mar 17, 2006 | 13.74 | 13.79 | 13.70 | 13.77 | 25,647,294 | +0.03(+0.23%) |
Mar 16, 2006 | 13.75 | 13.76 | 13.68 | 13.74 | 22,074,434 | -0.01(-0.09%) |
Mar 15, 2006 | 13.74 | 13.78 | 13.69 | 13.75 | 19,893,866 | -0.02(-0.14%) |
Mar 14, 2006 | 13.67 | 13.80 | 13.66 | 13.77 | 17,739,710 | +0.10(+0.71%) |
Mar 13, 2006 | 13.71 | 13.77 | 13.65 | 13.68 | 20,976,382 | -0.09(-0.65%) |
Mar 10, 2006 | 13.72 | 13.82 | 13.69 | 13.77 | 23,923,162 | +0.12(+0.87%) |
Mar 09, 2006 | 13.56 | 13.71 | 13.56 | 13.65 | 20,656,972 | +0.05(+0.40%) |
Mar 08, 2006 | 13.43 | 13.68 | 13.42 | 13.59 | 21,505,834 | +0.14(+1.03%) |
Mar 07, 2006 | 13.50 | 13.53 | 13.42 | 13.45 | 17,465,974 | -0.06(-0.43%) |
Mar 06, 2006 | 13.44 | 13.58 | 13.42 | 13.51 | 11,721,246 | +0.06(+0.43%) |
Mar 03, 2006 | 13.40 | 13.53 | 13.38 | 13.45 | 16,447,154 | -0.04(-0.26%) |
Mar 02, 2006 | 13.54 | 13.57 | 13.42 | 13.49 | 17,924,584 | -0.13(-0.95%) |
Mar 01, 2006 | 13.49 | 13.64 | 13.47 | 13.62 | 17,156,506 | +0.11(+0.81%) |
Feb 28, 2006 | 13.69 | 13.70 | 13.49 | 13.51 | 25,151,090 | -0.18(-1.32%) |
Feb 27, 2006 | 13.61 | 13.69 | 13.58 | 13.69 | 20,506,898 | +0.10(+0.71%) |
Feb 24, 2006 | 13.52 | 13.63 | 13.47 | 13.59 | 16,609,656 | +0.06(+0.48%) |
Feb 23, 2006 | 13.58 | 13.62 | 13.50 | 13.53 | 14,795,106 | -0.02(-0.12%) |
Feb 22, 2006 | 13.53 | 13.57 | 13.49 | 13.54 | 18,364,860 | +0.07(+0.55%) |
Feb 21, 2006 | 13.45 | 13.53 | 13.39 | 13.47 | 32,303,338 | +0.02(+0.14%) |
Feb 17, 2006 | 13.40 | 13.49 | 13.27 | 13.45 | 22,565,668 | +0.06(+0.48%) |
Feb 16, 2006 | 13.29 | 13.40 | 13.25 | 13.39 | 22,342,266 | +0.08(+0.60%) |
Feb 15, 2006 | 13.32 | 13.34 | 13.23 | 13.30 | 21,068,664 | +0.00(+0.00%) |
Feb 14, 2006 | 13.19 | 13.34 | 13.18 | 13.30 | 21,825,554 | +0.19(+1.47%) |
Feb 13, 2006 | 13.25 | 13.32 | 13.08 | 13.11 | 18,318,874 | -0.14(-1.02%) |
Feb 10, 2006 | 13.17 | 13.33 | 13.10 | 13.25 | 19,857,514 | +0.05(+0.39%) |
Feb 09, 2006 | 13.23 | 13.33 | 13.16 | 13.20 | 23,373,514 | -0.07(-0.56%) |
Feb 08, 2006 | 13.28 | 13.29 | 13.09 | 13.27 | 28,252,914 | +0.06(+0.49%) |
Feb 07, 2006 | 13.32 | 13.35 | 13.07 | 13.21 | 31,964,974 | +0.03(+0.22%) |
Feb 06, 2006 | 13.14 | 13.20 | 13.08 | 13.18 | 20,973,896 | +0.02(+0.15%) |
Feb 03, 2006 | 13.20 | 13.27 | 13.04 | 13.16 | 19,478,446 | -0.11(-0.85%) |
Feb 02, 2006 | 13.30 | 13.36 | 13.19 | 13.27 | 19,370,320 | -0.09(-0.65%) |
Feb 01, 2006 | 13.26 | 13.37 | 13.21 | 13.36 | 20,139,328 | +0.04(+0.29%) |
Jan 31, 2006 | 13.43 | 13.43 | 13.26 | 13.32 | 20,374,846 | -0.12(-0.89%) |
Jan 30, 2006 | 13.47 | 13.50 | 13.37 | 13.44 | 18,865,414 | -0.07(-0.52%) |
Jan 27, 2006 | 13.35 | 13.51 | 13.27 | 13.51 | 21,200,404 | +0.16(+1.18%) |
Jan 26, 2006 | 13.29 | 13.38 | 13.24 | 13.35 | 22,640,238 | +0.11(+0.83%) |
Jan 25, 2006 | 13.24 | 13.26 | 13.16 | 13.24 | 21,282,122 | +0.08(+0.59%) |
Jan 24, 2006 | 13.26 | 13.29 | 13.10 | 13.16 | 24,683,470 | +0.13(+0.99%) |
Jan 23, 2006 | 12.93 | 13.09 | 12.87 | 13.03 | 20,541,388 | +0.13(+1.02%) |
Jan 20, 2006 | 13.14 | 13.15 | 12.67 | 12.90 | 29,474,628 | -0.27(-2.05%) |
Jan 19, 2006 | 13.18 | 13.24 | 13.07 | 13.17 | 16,744,194 | +0.04(+0.27%) |
Jan 18, 2006 | 13.20 | 13.20 | 13.07 | 13.14 | 20,111,054 | -0.07(-0.51%) |
Jan 17, 2006 | 13.22 | 13.29 | 13.16 | 13.21 | 17,980,822 | -0.09(-0.68%) |
Jan 13, 2006 | 13.32 | 13.37 | 13.21 | 13.30 | 16,387,498 | -0.04(-0.31%) |
Jan 12, 2006 | 13.29 | 13.40 | 13.29 | 13.34 | 26,544,006 | -0.07(-0.55%) |
Jan 11, 2006 | 13.41 | 13.46 | 13.35 | 13.41 | 16,439,697 | +0.01(+0.05%) |
Jan 10, 2006 | 13.25 | 13.43 | 13.25 | 13.40 | 21,516,398 | +0.01(+0.10%) |
Jan 09, 2006 | 13.35 | 13.41 | 13.28 | 13.39 | 21,469,480 | +0.06(+0.48%) |
Jan 06, 2006 | 13.21 | 13.38 | 13.15 | 13.33 | 26,601,176 | +0.13(+0.95%) |
Jan 05, 2006 | 13.11 | 13.24 | 13.06 | 13.20 | 25,809,176 | +0.06(+0.49%) |
Jan 04, 2006 | 13.19 | 13.22 | 13.09 | 13.14 | 31,060,494 | -0.03(-0.20%) |
Jan 03, 2006 | 13.13 | 13.19 | 12.99 | 13.16 | 21,191,706 | +0.19(+1.46%) |
Dec 30, 2005 | 13.00 | 13.13 | 12.97 | 12.97 | 18,243,682 | -0.09(-0.71%) |
Dec 29, 2005 | 13.12 | 13.16 | 13.01 | 13.07 | 17,342,932 | -0.06(-0.44%) |
Dec 28, 2005 | 13.19 | 13.24 | 13.11 | 13.12 | 16,597,228 | -0.06(-0.46%) |
Dec 27, 2005 | 13.23 | 13.31 | 13.08 | 13.19 | 22,135,334 | -0.06(-0.44%) |
Dec 23, 2005 | 13.26 | 13.29 | 13.23 | 13.24 | 7,865,949 | -0.04(-0.32%) |
Dec 22, 2005 | 13.27 | 13.29 | 13.20 | 13.29 | 17,201,248 | +0.02(+0.17%) |
Dec 21, 2005 | 13.25 | 13.34 | 13.22 | 13.26 | 15,258,065 | -0.00(-0.02%) |
Dec 20, 2005 | 13.36 | 13.37 | 13.24 | 13.27 | 18,545,694 | -0.06(-0.48%) |
Dec 19, 2005 | 13.26 | 13.44 | 13.23 | 13.33 | 21,992,406 | +0.07(+0.51%) |
Dec 16, 2005 | 13.25 | 13.36 | 13.25 | 13.26 | 25,717,826 | +0.02(+0.12%) |
Dec 15, 2005 | 13.22 | 13.27 | 13.15 | 13.25 | 20,363,662 | +0.02(+0.17%) |
Dec 14, 2005 | 13.23 | 13.32 | 13.19 | 13.22 | 20,329,484 | +0.04(+0.32%) |
Dec 13, 2005 | 13.26 | 13.27 | 13.12 | 13.18 | 31,930,174 | -0.06(-0.46%) |
Dec 12, 2005 | 13.36 | 13.43 | 13.23 | 13.24 | 29,783,784 | -0.12(-0.87%) |
Dec 09, 2005 | 13.46 | 13.51 | 13.28 | 13.36 | 29,157,392 | -0.12(-0.88%) |
Dec 08, 2005 | 13.55 | 13.56 | 13.42 | 13.48 | 21,678,588 | -0.10(-0.76%) |
Dec 07, 2005 | 13.65 | 13.74 | 13.51 | 13.58 | 19,613,296 | -0.11(-0.80%) |
Dec 06, 2005 | 13.72 | 13.75 | 13.63 | 13.69 | 25,084,598 | -0.04(-0.26%) |
Dec 05, 2005 | 13.75 | 13.85 | 13.71 | 13.73 | 15,389,496 | -0.05(-0.40%) |
Dec 02, 2005 | 13.72 | 13.82 | 13.71 | 13.78 | 12,873,983 | -0.01(-0.05%) |
Dec 01, 2005 | 13.74 | 13.81 | 13.74 | 13.79 | 16,941,806 | +0.05(+0.35%) |
Nov 30, 2005 | 13.86 | 13.90 | 13.73 | 13.74 | 20,548,844 | -0.12(-0.84%) |
Nov 29, 2005 | 13.79 | 13.92 | 13.77 | 13.86 | 21,152,866 | +0.09(+0.63%) |
Nov 28, 2005 | 13.82 | 13.93 | 13.76 | 13.77 | 23,032,044 | -0.01(-0.05%) |
Nov 25, 2005 | 13.79 | 13.81 | 13.75 | 13.77 | 6,149,584 | +0.05(+0.35%) |
Nov 23, 2005 | 13.66 | 13.78 | 13.63 | 13.73 | 15,407,517 | +0.10(+0.73%) |
Nov 22, 2005 | 13.57 | 13.66 | 13.54 | 13.63 | 20,425,492 | +0.06(+0.45%) |
Nov 21, 2005 | 13.62 | 13.62 | 13.53 | 13.57 | 21,024,232 | -0.02(-0.12%) |
Nov 18, 2005 | 13.67 | 13.67 | 13.48 | 13.58 | 26,659,590 | +0.11(+0.79%) |
Nov 17, 2005 | 13.58 | 13.62 | 13.48 | 13.48 | 19,508,276 | -0.09(-0.64%) |
Nov 16, 2005 | 13.66 | 13.68 | 13.56 | 13.56 | 16,081,448 | -0.10(-0.75%) |
Nov 15, 2005 | 13.70 | 13.73 | 13.60 | 13.67 | 13,896,220 | -0.04(-0.28%) |
Nov 14, 2005 | 13.75 | 13.77 | 13.67 | 13.70 | 10,861,199 | -0.06(-0.42%) |
Nov 11, 2005 | 13.68 | 13.76 | 13.59 | 13.76 | 13,402,501 | +0.08(+0.56%) |
Nov 10, 2005 | 13.64 | 13.73 | 13.59 | 13.68 | 14,870,298 | +0.11(+0.81%) |
Nov 09, 2005 | 13.56 | 13.65 | 13.52 | 13.58 | 14,332,147 | +0.01(+0.09%) |
Nov 08, 2005 | 13.65 | 13.69 | 13.52 | 13.56 | 14,209,106 | -0.09(-0.64%) |
Nov 07, 2005 | 13.61 | 13.67 | 13.55 | 13.65 | 16,629,231 | +0.04(+0.26%) |
Nov 04, 2005 | 13.73 | 13.74 | 13.53 | 13.61 | 17,765,188 | -0.09(-0.66%) |
Nov 03, 2005 | 13.72 | 13.77 | 13.68 | 13.70 | 14,100,357 | +0.01(+0.07%) |
Nov 02, 2005 | 13.70 | 13.72 | 13.64 | 13.69 | 19,287,982 | -0.03(-0.23%) |
Nov 01, 2005 | 13.72 | 13.78 | 13.67 | 13.73 | 18,504,370 | -0.04(-0.30%) |
Oct 31, 2005 | 13.71 | 13.83 | 13.65 | 13.77 | 31,155,882 | -0.02(-0.12%) |
Oct 28, 2005 | 13.65 | 13.83 | 13.63 | 13.78 | 20,017,220 | +0.22(+1.61%) |
Oct 27, 2005 | 13.63 | 13.68 | 13.56 | 13.57 | 12,734,474 | -0.06(-0.45%) |
Oct 26, 2005 | 13.67 | 13.79 | 13.62 | 13.63 | 17,571,616 | -0.04(-0.28%) |
Oct 25, 2005 | 13.60 | 13.71 | 13.54 | 13.67 | 18,536,684 | +0.02(+0.14%) |
Oct 24, 2005 | 13.58 | 13.68 | 13.54 | 13.65 | 18,454,034 | +0.15(+1.12%) |
Oct 21, 2005 | 13.64 | 13.72 | 13.46 | 13.49 | 21,095,074 | -0.05(-0.40%) |
Oct 20, 2005 | 13.81 | 13.82 | 13.54 | 13.55 | 33,686,000 | +0.10(+0.72%) |
Oct 19, 2005 | 13.44 | 13.49 | 13.29 | 13.45 | 22,648,938 | +0.02(+0.12%) |
Oct 18, 2005 | 13.52 | 13.59 | 13.44 | 13.44 | 18,272,890 | -0.11(-0.81%) |
Oct 17, 2005 | 13.50 | 13.62 | 13.49 | 13.55 | 15,467,484 | +0.01(+0.05%) |
Oct 14, 2005 | 13.43 | 13.59 | 13.37 | 13.54 | 16,655,330 | +0.11(+0.84%) |
Oct 13, 2005 | 13.36 | 13.49 | 13.36 | 13.43 | 15,039,014 | +0.00(+0.00%) |
Oct 12, 2005 | 13.37 | 13.52 | 13.36 | 13.43 | 27,572,768 | +0.02(+0.14%) |
Oct 11, 2005 | 13.47 | 13.52 | 13.38 | 13.41 | 18,026,496 | -0.10(-0.76%) |
Oct 10, 2005 | 13.56 | 13.61 | 13.47 | 13.51 | 18,677,124 | -0.07(-0.52%) |
Oct 07, 2005 | 13.72 | 13.73 | 13.53 | 13.58 | 22,902,166 | -0.16(-1.19%) |
Oct 06, 2005 | 13.73 | 13.80 | 13.66 | 13.75 | 20,369,876 | +0.03(+0.21%) |
Oct 05, 2005 | 13.83 | 13.90 | 13.72 | 13.72 | 13,489,500 | -0.14(-0.98%) |
Oct 04, 2005 | 13.88 | 14.03 | 13.84 | 13.85 | 12,448,930 | -0.05(-0.39%) |
Oct 03, 2005 | 13.90 | 13.99 | 13.88 | 13.91 | 20,295,306 | +0.01(+0.05%) |
Sep 30, 2005 | 13.87 | 13.96 | 13.83 | 13.90 | 15,463,134 | +0.03(+0.21%) |
Sep 29, 2005 | 13.82 | 13.87 | 13.70 | 13.87 | 23,338,716 | +0.07(+0.54%) |
Sep 28, 2005 | 13.62 | 13.84 | 13.63 | 13.80 | 18,006,610 | +0.17(+1.28%) |
Sep 27, 2005 | 13.61 | 13.78 | 13.61 | 13.62 | 15,564,736 | -0.01(-0.09%) |
Sep 26, 2005 | 13.69 | 13.75 | 13.52 | 13.64 | 24,062,050 | +0.01(+0.05%) |
Sep 23, 2005 | 13.63 | 13.71 | 13.59 | 13.63 | 16,558,078 | +0.04(+0.31%) |
Sep 22, 2005 | 13.55 | 13.60 | 13.47 | 13.59 | 19,256,600 | -0.01(-0.07%) |
Sep 21, 2005 | 13.68 | 13.71 | 13.57 | 13.60 | 21,562,382 | -0.21(-1.52%) |
Sep 20, 2005 | 13.94 | 13.96 | 13.80 | 13.81 | 23,268,494 | -0.15(-1.06%) |
Sep 19, 2005 | 13.95 | 14.02 | 13.89 | 13.96 | 17,500,464 | -0.01(-0.09%) |
Sep 16, 2005 | 14.06 | 14.11 | 13.91 | 13.97 | 61,750,000 | -0.07(-0.53%) |
Sep 15, 2005 | 14.03 | 14.06 | 13.95 | 14.04 | 14,554,616 | +0.04(+0.25%) |
Sep 14, 2005 | 14.04 | 14.11 | 13.96 | 14.01 | 15,208,041 | -0.05(-0.32%) |
Sep 13, 2005 | 14.02 | 14.12 | 14.02 | 14.05 | 19,113,362 | -0.19(-1.33%) |
Sep 12, 2005 | 14.13 | 14.29 | 14.13 | 14.24 | 14,207,552 | +0.06(+0.45%) |
Sep 09, 2005 | 14.25 | 14.27 | 14.13 | 14.18 | 24,764,876 | -0.07(-0.52%) |
Sep 08, 2005 | 14.06 | 14.25 | 14.06 | 14.25 | 27,753,912 | -0.12(-0.83%) |
Sep 07, 2005 | 14.35 | 14.39 | 14.24 | 14.37 | 19,146,608 | +0.04(+0.29%) |
Sep 06, 2005 | 14.33 | 14.38 | 14.27 | 14.33 | 15,928,268 | +0.20(+1.41%) |
Sep 02, 2005 | 14.18 | 14.21 | 14.06 | 14.13 | 13,207,996 | +0.01(+0.05%) |
Sep 01, 2005 | 14.10 | 14.26 | 14.04 | 14.12 | 15,166,716 | -0.04(-0.27%) |
Aug 31, 2005 | 13.96 | 14.18 | 13.88 | 14.16 | 23,891,780 | +0.20(+1.41%) |
Aug 30, 2005 | 14.10 | 14.14 | 13.90 | 13.96 | 18,777,484 | -0.20(-1.39%) |
Aug 29, 2005 | 13.96 | 14.19 | 13.95 | 14.16 | 9,909,804 | +0.14(+0.99%) |
Aug 26, 2005 | 14.05 | 14.13 | 13.97 | 14.02 | 15,419,324 | -0.08(-0.55%) |
Aug 25, 2005 | 14.07 | 14.14 | 14.00 | 14.10 | 11,959,561 | -0.01(-0.05%) |
Aug 24, 2005 | 14.24 | 14.29 | 14.08 | 14.11 | 16,755,379 | -0.12(-0.81%) |
Aug 23, 2005 | 14.26 | 14.27 | 14.15 | 14.22 | 13,920,145 | -0.03(-0.18%) |
Aug 22, 2005 | 14.34 | 14.40 | 14.15 | 14.25 | 19,575,078 | -0.04(-0.27%) |
Aug 19, 2005 | 14.27 | 14.39 | 14.24 | 14.29 | 35,846,680 | +0.28(+1.98%) |
Aug 18, 2005 | 13.96 | 14.06 | 13.91 | 14.01 | 20,422,386 | +0.07(+0.51%) |
Aug 17, 2005 | 13.89 | 13.97 | 13.87 | 13.94 | 17,390,472 | +0.00(+0.02%) |
Aug 16, 2005 | 14.03 | 14.04 | 13.90 | 13.94 | 13,987,569 | -0.08(-0.55%) |
Aug 15, 2005 | 14.00 | 14.07 | 13.98 | 14.01 | 8,990,100 | -0.01(-0.09%) |
Aug 12, 2005 | 14.12 | 14.19 | 13.97 | 14.03 | 12,460,427 | -0.17(-1.20%) |
Aug 11, 2005 | 14.06 | 14.20 | 14.04 | 14.20 | 12,896,354 | +0.07(+0.48%) |
Aug 10, 2005 | 14.24 | 14.30 | 14.11 | 14.13 | 12,540,279 | -0.06(-0.45%) |
Aug 09, 2005 | 14.12 | 14.21 | 14.08 | 14.19 | 12,806,248 | +0.14(+0.98%) |
Aug 08, 2005 | 14.18 | 14.18 | 13.99 | 14.05 | 11,371,075 | -0.13(-0.89%) |
Aug 05, 2005 | 14.19 | 14.23 | 14.03 | 14.18 | 13,357,138 | -0.10(-0.68%) |
Aug 04, 2005 | 14.29 | 14.34 | 14.19 | 14.28 | 15,390,117 | -0.10(-0.69%) |
Aug 03, 2005 | 14.16 | 14.39 | 14.12 | 14.38 | 19,918,414 | +0.13(+0.88%) |
Aug 02, 2005 | 14.11 | 14.27 | 14.11 | 14.25 | 13,676,548 | +0.13(+0.93%) |
Aug 01, 2005 | 14.16 | 14.18 | 14.05 | 14.12 | 15,609,168 | +0.04(+0.25%) |
Jul 29, 2005 | 14.25 | 14.30 | 14.08 | 14.08 | 15,456,920 | -0.20(-1.42%) |
Jul 28, 2005 | 14.24 | 14.36 | 14.16 | 14.29 | 19,097,826 | +0.12(+0.86%) |
Jul 27, 2005 | 14.13 | 14.22 | 14.06 | 14.16 | 17,297,570 | +0.10(+0.73%) |
Jul 26, 2005 | 14.05 | 14.18 | 14.02 | 14.06 | 17,834,166 | +0.01(+0.09%) |
Jul 25, 2005 | 14.19 | 14.22 | 13.98 | 14.05 | 16,144,212 | -0.12(-0.86%) |
Jul 22, 2005 | 14.06 | 14.21 | 13.89 | 14.17 | 22,311,506 | +0.03(+0.18%) |
Jul 21, 2005 | 14.27 | 14.34 | 14.01 | 14.14 | 40,492,736 | +0.20(+1.43%) |
Jul 20, 2005 | 13.95 | 14.02 | 13.83 | 13.95 | 20,144,610 | +0.00(+0.00%) |
Jul 19, 2005 | 13.91 | 13.97 | 13.81 | 13.95 | 16,354,252 | +0.13(+0.93%) |
Jul 18, 2005 | 13.87 | 13.97 | 13.81 | 13.82 | 11,019,040 | -0.05(-0.35%) |
Jul 15, 2005 | 13.85 | 13.89 | 13.75 | 13.87 | 15,377,689 | -0.03(-0.23%) |
Jul 14, 2005 | 13.84 | 13.95 | 13.82 | 13.90 | 19,057,744 | +0.08(+0.58%) |
Jul 13, 2005 | 13.73 | 13.83 | 13.72 | 13.82 | 11,037,683 | +0.04(+0.26%) |
Jul 12, 2005 | 13.82 | 13.88 | 13.69 | 13.78 | 20,029,958 | +0.02(+0.12%) |
Jul 11, 2005 | 13.74 | 13.84 | 13.69 | 13.77 | 15,932,307 | +0.01(+0.09%) |
Jul 08, 2005 | 13.50 | 13.79 | 13.44 | 13.75 | 19,886,100 | +0.31(+2.32%) |
Jul 07, 2005 | 13.37 | 13.53 | 13.32 | 13.44 | 20,209,548 | -0.06(-0.45%) |
Jul 06, 2005 | 13.59 | 13.62 | 13.49 | 13.50 | 16,124,326 | -0.14(-1.06%) |
Jul 05, 2005 | 13.67 | 13.72 | 13.58 | 13.65 | 25,607,834 | +0.06(+0.45%) |
Jul 01, 2005 | 13.50 | 13.68 | 13.47 | 13.59 | 23,854,184 | +0.15(+1.10%) |
Jun 30, 2005 | 13.70 | 13.72 | 13.41 | 13.44 | 31,889,160 | -0.31(-2.23%) |
Jun 29, 2005 | 13.79 | 13.80 | 13.72 | 13.74 | 11,969,193 | -0.05(-0.40%) |
Jun 28, 2005 | 13.74 | 13.84 | 13.67 | 13.80 | 15,805,537 | +0.17(+1.28%) |
Jun 27, 2005 | 13.60 | 13.67 | 13.54 | 13.62 | 14,238,623 | +0.04(+0.31%) |
Jun 24, 2005 | 13.82 | 13.84 | 13.56 | 13.58 | 24,059,874 | -0.28(-2.02%) |
Jun 23, 2005 | 13.95 | 14.00 | 13.84 | 13.86 | 14,605,573 | -0.12(-0.83%) |
Jun 22, 2005 | 14.06 | 14.10 | 13.92 | 13.98 | 16,264,146 | -0.08(-0.57%) |
Jun 21, 2005 | 14.10 | 14.14 | 14.02 | 14.06 | 12,088,195 | -0.07(-0.52%) |
Jun 20, 2005 | 14.10 | 14.18 | 14.08 | 14.13 | 9,105,063 | -0.05(-0.32%) |
Jun 17, 2005 | 14.21 | 14.23 | 14.09 | 14.18 | 22,485,194 | +0.09(+0.62%) |
Jun 16, 2005 | 14.06 | 14.14 | 13.97 | 14.09 | 11,933,772 | +0.05(+0.32%) |
Jun 15, 2005 | 14.11 | 14.11 | 13.97 | 14.05 | 14,933,062 | -0.03(-0.21%) |
Jun 14, 2005 | 14.03 | 14.16 | 14.03 | 14.07 | 14,978,736 | +0.05(+0.32%) |
Jun 13, 2005 | 14.03 | 14.14 | 13.99 | 14.03 | 13,850,546 | -0.12(-0.82%) |
Jun 10, 2005 | 14.07 | 14.15 | 14.02 | 14.14 | 14,406,718 | +0.10(+0.69%) |
Jun 09, 2005 | 14.06 | 14.13 | 13.98 | 14.05 | 15,865,815 | -0.08(-0.57%) |
Jun 08, 2005 | 14.20 | 14.23 | 14.08 | 14.13 | 13,839,982 | -0.07(-0.48%) |
Jun 07, 2005 | 14.17 | 14.31 | 14.15 | 14.20 | 12,277,108 | +0.05(+0.32%) |
Jun 06, 2005 | 14.16 | 14.22 | 14.10 | 14.15 | 12,532,822 | -0.08(-0.59%) |
Jun 03, 2005 | 14.36 | 14.37 | 14.11 | 14.24 | 15,086,863 | -0.18(-1.23%) |
Jun 02, 2005 | 14.31 | 14.43 | 14.26 | 14.41 | 17,250,652 | +0.06(+0.43%) |