Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 13.75 | 13.75 | 13.59 | 13.60 | 11,942,937 | -0.14(-1.05%) |
Aug 30, 2006 | 13.68 | 13.82 | 13.67 | 13.74 | 9,002,871 | +0.03(+0.23%) |
Aug 29, 2006 | 13.62 | 13.72 | 13.57 | 13.71 | 9,896,248 | +0.13(+0.97%) |
Aug 28, 2006 | 13.59 | 13.72 | 13.57 | 13.58 | 9,296,558 | +0.03(+0.18%) |
Aug 25, 2006 | 13.50 | 13.61 | 13.50 | 13.55 | 11,471,535 | +0.03(+0.18%) |
Aug 24, 2006 | 13.52 | 13.62 | 13.50 | 13.53 | 11,602,542 | +0.01(+0.05%) |
Aug 23, 2006 | 13.65 | 13.70 | 13.46 | 13.52 | 16,329,361 | -0.13(-0.96%) |
Aug 22, 2006 | 13.50 | 13.72 | 13.50 | 13.65 | 15,384,477 | +0.18(+1.35%) |
Aug 21, 2006 | 13.60 | 13.66 | 13.43 | 13.47 | 18,578,400 | -0.06(-0.42%) |
Aug 18, 2006 | 13.43 | 13.60 | 13.28 | 13.53 | 22,751,598 | +0.10(+0.74%) |
Aug 17, 2006 | 13.28 | 13.48 | 13.14 | 13.43 | 29,980,192 | +0.25(+1.90%) |
Aug 16, 2006 | 13.07 | 13.22 | 13.03 | 13.18 | 24,240,506 | +0.18(+1.39%) |
Aug 15, 2006 | 12.85 | 13.03 | 12.85 | 13.00 | 27,055,642 | +0.24(+1.86%) |
Aug 14, 2006 | 12.72 | 12.88 | 12.67 | 12.76 | 29,725,376 | +0.11(+0.84%) |
Aug 11, 2006 | 13.02 | 13.03 | 12.55 | 12.65 | 61,284,372 | -0.37(-2.83%) |
Aug 10, 2006 | 13.13 | 13.20 | 13.02 | 13.02 | 37,186,392 | -0.18(-1.37%) |
Aug 09, 2006 | 13.31 | 13.43 | 13.19 | 13.20 | 58,145,316 | -0.06(-0.42%) |
Aug 08, 2006 | 13.10 | 13.55 | 13.03 | 13.26 | 103,058,736 | -0.98(-6.85%) |
Aug 07, 2006 | 14.13 | 14.38 | 14.09 | 14.23 | 29,693,064 | +0.01(+0.09%) |
Aug 04, 2006 | 14.38 | 14.38 | 13.60 | 14.22 | 59,040,932 | -0.65(-4.37%) |
Aug 03, 2006 | 14.81 | 14.91 | 14.73 | 14.87 | 8,086,460 | +0.06(+0.42%) |
Aug 02, 2006 | 14.91 | 14.92 | 14.73 | 14.81 | 11,724,592 | -0.07(-0.46%) |
Aug 01, 2006 | 14.99 | 14.99 | 14.65 | 14.88 | 14,631,705 | -0.11(-0.71%) |
Jul 31, 2006 | 14.97 | 15.36 | 14.93 | 14.98 | 26,515,778 | -0.31(-2.04%) |
Jul 28, 2006 | 15.03 | 15.50 | 14.89 | 15.30 | 25,130,684 | +0.27(+1.79%) |
Jul 27, 2006 | 15.69 | 15.75 | 14.83 | 15.03 | 47,022,016 | -1.22(-7.50%) |
Jul 26, 2006 | 16.19 | 16.32 | 16.15 | 16.25 | 14,613,470 | +0.06(+0.39%) |
Jul 25, 2006 | 16.22 | 16.34 | 16.10 | 16.19 | 10,899,038 | -0.04(-0.27%) |
Jul 24, 2006 | 15.95 | 16.31 | 15.97 | 16.23 | 13,479,993 | +0.28(+1.76%) |
Jul 21, 2006 | 16.08 | 16.12 | 15.82 | 15.95 | 9,108,765 | -0.08(-0.51%) |
Jul 20, 2006 | 16.00 | 16.19 | 15.90 | 16.03 | 10,961,902 | +0.06(+0.35%) |
Jul 19, 2006 | 15.50 | 16.12 | 15.48 | 15.97 | 13,302,917 | +0.58(+3.73%) |
Jul 18, 2006 | 15.38 | 15.50 | 15.22 | 15.40 | 6,408,799 | -0.02(-0.12%) |
Jul 17, 2006 | 15.35 | 15.54 | 15.32 | 15.42 | 4,632,763 | +0.06(+0.41%) |
Jul 14, 2006 | 15.44 | 15.55 | 15.27 | 15.35 | 6,531,648 | -0.14(-0.89%) |
Jul 13, 2006 | 15.71 | 15.79 | 15.33 | 15.49 | 10,383,167 | -0.19(-1.20%) |
Jul 12, 2006 | 15.98 | 15.98 | 15.65 | 15.68 | 8,476,123 | -0.25(-1.57%) |
Jul 11, 2006 | 15.87 | 15.99 | 15.71 | 15.93 | 7,673,763 | +0.06(+0.39%) |
Jul 10, 2006 | 15.84 | 15.92 | 15.80 | 15.87 | 6,062,965 | +0.03(+0.20%) |
Jul 07, 2006 | 15.81 | 16.02 | 15.81 | 15.84 | 8,412,619 | -0.04(-0.24%) |
Jul 06, 2006 | 15.77 | 15.91 | 15.77 | 15.87 | 11,666,366 | +0.11(+0.67%) |
Jul 05, 2006 | 15.80 | 16.00 | 15.72 | 15.77 | 10,725,161 | -0.33(-2.02%) |
Jul 03, 2006 | 16.17 | 16.18 | 16.07 | 16.09 | 4,709,064 | -0.07(-0.46%) |
Jun 30, 2006 | 16.10 | 16.20 | 16.01 | 16.17 | 10,500,097 | +0.10(+0.62%) |
Jun 29, 2006 | 16.04 | 16.12 | 15.89 | 16.07 | 14,961,063 | +0.28(+1.78%) |
Jun 28, 2006 | 15.85 | 16.02 | 15.75 | 15.79 | 7,645,130 | -0.03(-0.16%) |
Jun 27, 2006 | 16.09 | 16.10 | 15.77 | 15.81 | 11,866,316 | -0.27(-1.67%) |
Jun 26, 2006 | 15.95 | 16.15 | 15.77 | 16.08 | 12,090,100 | +0.13(+0.82%) |
Jun 23, 2006 | 15.96 | 16.10 | 15.87 | 15.95 | 9,199,782 | -0.08(-0.47%) |
Jun 22, 2006 | 16.06 | 16.10 | 15.79 | 16.02 | 11,973,969 | -0.06(-0.35%) |
Jun 21, 2006 | 15.98 | 16.24 | 15.96 | 16.08 | 11,525,441 | +0.10(+0.63%) |
Jun 20, 2006 | 15.88 | 16.04 | 15.82 | 15.98 | 12,890,060 | +0.09(+0.55%) |
Jun 19, 2006 | 15.84 | 15.95 | 15.72 | 15.89 | 9,822,507 | +0.15(+0.95%) |
Jun 16, 2006 | 15.70 | 15.81 | 15.68 | 15.74 | 11,055,959 | -0.06(-0.36%) |
Jun 15, 2006 | 15.50 | 15.81 | 15.50 | 15.80 | 13,006,991 | +0.33(+2.10%) |
Jun 14, 2006 | 15.49 | 15.57 | 15.34 | 15.47 | 12,484,722 | -0.04(-0.28%) |
Jun 13, 2006 | 15.34 | 15.72 | 15.30 | 15.52 | 14,817,899 | +0.21(+1.39%) |
Jun 12, 2006 | 15.65 | 15.69 | 15.30 | 15.30 | 9,199,142 | -0.29(-1.88%) |
Jun 09, 2006 | 15.75 | 15.80 | 15.57 | 15.60 | 7,825,245 | -0.19(-1.19%) |
Jun 08, 2006 | 15.47 | 15.83 | 15.45 | 15.79 | 14,990,656 | +0.22(+1.41%) |
Jun 07, 2006 | 15.64 | 15.74 | 15.55 | 15.57 | 6,352,813 | -0.06(-0.40%) |
Jun 06, 2006 | 15.69 | 15.80 | 15.52 | 15.63 | 8,581,217 | -0.10(-0.64%) |
Jun 05, 2006 | 15.70 | 15.89 | 15.69 | 15.73 | 11,690,520 | -0.07(-0.44%) |
Jun 02, 2006 | 15.69 | 15.88 | 15.60 | 15.80 | 9,804,591 | +0.08(+0.48%) |
Jun 01, 2006 | 15.35 | 15.79 | 15.32 | 15.72 | 10,508,895 | +0.38(+2.44%) |
May 31, 2006 | 15.33 | 15.44 | 15.22 | 15.35 | 11,812,090 | -0.01(-0.04%) |
May 30, 2006 | 15.63 | 15.68 | 15.33 | 15.35 | 12,042,752 | -0.24(-1.56%) |
May 26, 2006 | 15.40 | 15.63 | 15.39 | 15.60 | 7,865,235 | +0.21(+1.38%) |
May 25, 2006 | 15.05 | 15.43 | 15.03 | 15.39 | 8,699,747 | +0.40(+2.67%) |
May 24, 2006 | 15.01 | 15.19 | 14.96 | 14.98 | 11,398,753 | -0.01(-0.08%) |
May 23, 2006 | 14.89 | 15.13 | 14.85 | 15.00 | 8,469,725 | +0.08(+0.55%) |
May 22, 2006 | 15.02 | 15.30 | 14.92 | 14.92 | 8,884,981 | -0.19(-1.28%) |
May 19, 2006 | 15.17 | 15.17 | 14.92 | 15.11 | 9,017,428 | +0.01(+0.08%) |
May 18, 2006 | 15.01 | 15.35 | 14.51 | 15.10 | 8,929,930 | +0.01(+0.08%) |
May 17, 2006 | 15.25 | 15.45 | 15.04 | 15.09 | 9,595,363 | -0.28(-1.79%) |
May 16, 2006 | 15.24 | 15.61 | 15.24 | 15.36 | 9,285,201 | +0.07(+0.45%) |
May 15, 2006 | 15.15 | 15.47 | 15.15 | 15.29 | 7,695,198 | +0.11(+0.70%) |
May 12, 2006 | 15.36 | 15.47 | 15.16 | 15.19 | 9,340,547 | -0.21(-1.34%) |
May 11, 2006 | 15.54 | 15.65 | 15.34 | 15.39 | 10,647,261 | -0.21(-1.32%) |
May 10, 2006 | 15.64 | 15.69 | 15.57 | 15.60 | 7,171,968 | -0.07(-0.44%) |
May 09, 2006 | 15.69 | 15.72 | 15.60 | 15.67 | 6,725,680 | -0.03(-0.20%) |
May 08, 2006 | 15.82 | 15.83 | 15.65 | 15.70 | 10,098,598 | -0.11(-0.67%) |
May 05, 2006 | 15.75 | 15.89 | 15.64 | 15.80 | 7,898,347 | +0.16(+1.00%) |
May 04, 2006 | 15.59 | 15.69 | 15.57 | 15.65 | 6,872,683 | +0.09(+0.56%) |
May 03, 2006 | 15.57 | 15.69 | 15.50 | 15.56 | 7,536,517 | -0.06(-0.40%) |
May 02, 2006 | 15.71 | 15.71 | 15.50 | 15.62 | 9,073,734 | -0.01(-0.04%) |
May 01, 2006 | 15.96 | 15.97 | 15.57 | 15.63 | 11,129,220 | -0.24(-1.50%) |
Apr 28, 2006 | 15.82 | 15.97 | 15.70 | 15.87 | 13,763,282 | +0.07(+0.44%) |
Apr 27, 2006 | 15.60 | 15.87 | 15.55 | 15.80 | 11,317,173 | +0.19(+1.20%) |
Apr 26, 2006 | 15.53 | 15.67 | 15.49 | 15.61 | 11,286,141 | +0.17(+1.13%) |
Apr 25, 2006 | 15.38 | 15.58 | 15.36 | 15.44 | 10,816,978 | +0.06(+0.41%) |
Apr 24, 2006 | 15.44 | 15.56 | 15.25 | 15.37 | 12,425,856 | -0.13(-0.85%) |
Apr 21, 2006 | 15.57 | 15.63 | 15.44 | 15.50 | 9,344,226 | +0.07(+0.45%) |
Apr 20, 2006 | 15.52 | 15.63 | 15.32 | 15.44 | 8,714,943 | -0.03(-0.16%) |
Apr 19, 2006 | 15.52 | 15.63 | 15.29 | 15.46 | 10,395,484 | -0.06(-0.40%) |
Apr 18, 2006 | 15.30 | 15.57 | 15.30 | 15.52 | 12,114,254 | +0.24(+1.55%) |
Apr 17, 2006 | 15.09 | 15.30 | 15.05 | 15.29 | 10,639,583 | +0.26(+1.71%) |
Apr 13, 2006 | 15.04 | 15.12 | 14.96 | 15.03 | 6,370,409 | -0.01(-0.08%) |
Apr 12, 2006 | 15.11 | 15.14 | 15.00 | 15.04 | 8,112,534 | -0.06(-0.41%) |
Apr 11, 2006 | 15.18 | 15.24 | 14.94 | 15.10 | 10,060,687 | -0.07(-0.45%) |
Apr 10, 2006 | 15.30 | 15.32 | 15.07 | 15.17 | 10,775,549 | -0.15(-0.98%) |
Apr 07, 2006 | 15.38 | 15.56 | 15.27 | 15.32 | 12,275,654 | -0.19(-1.21%) |
Apr 06, 2006 | 15.32 | 15.54 | 15.25 | 15.51 | 13,294,919 | +0.17(+1.10%) |
Apr 05, 2006 | 15.32 | 15.41 | 15.28 | 15.34 | 9,066,855 | -0.13(-0.85%) |
Apr 04, 2006 | 15.34 | 15.54 | 15.34 | 15.47 | 12,228,466 | +0.03(+0.16%) |
Apr 03, 2006 | 15.47 | 15.61 | 15.38 | 15.45 | 9,690,060 | +0.06(+0.41%) |
Mar 31, 2006 | 15.57 | 15.65 | 15.35 | 15.39 | 12,848,791 | -0.21(-1.36%) |
Mar 30, 2006 | 15.55 | 15.69 | 15.44 | 15.60 | 10,374,369 | +0.01(+0.04%) |
Mar 29, 2006 | 15.55 | 15.77 | 15.55 | 15.59 | 9,545,296 | +0.03(+0.20%) |
Mar 28, 2006 | 15.67 | 15.79 | 15.53 | 15.56 | 12,000,683 | -0.14(-0.88%) |
Mar 27, 2006 | 15.87 | 15.95 | 15.65 | 15.70 | 17,037,024 | -0.26(-1.61%) |
Mar 24, 2006 | 15.91 | 16.07 | 15.83 | 15.95 | 18,222,488 | +0.01(+0.08%) |
Mar 23, 2006 | 15.82 | 16.04 | 15.72 | 15.94 | 21,107,688 | +0.16(+1.03%) |
Mar 22, 2006 | 16.11 | 16.22 | 15.63 | 15.78 | 79,457,112 | +1.51(+10.56%) |
Mar 21, 2006 | 14.38 | 14.42 | 14.23 | 14.27 | 7,667,045 | -0.11(-0.78%) |
Mar 20, 2006 | 14.38 | 14.47 | 14.33 | 14.38 | 7,598,262 | +0.06(+0.39%) |
Mar 17, 2006 | 14.37 | 14.40 | 14.23 | 14.33 | 12,261,737 | +0.06(+0.44%) |
Mar 16, 2006 | 14.28 | 14.30 | 14.21 | 14.27 | 9,954,794 | +0.03(+0.22%) |
Mar 15, 2006 | 14.27 | 14.32 | 14.22 | 14.23 | 11,042,682 | -0.09(-0.61%) |
Mar 14, 2006 | 14.27 | 14.33 | 14.22 | 14.32 | 13,070,655 | -0.02(-0.13%) |
Mar 13, 2006 | 14.32 | 14.35 | 14.22 | 14.34 | 11,086,511 | +0.02(+0.13%) |
Mar 10, 2006 | 14.32 | 14.39 | 14.24 | 14.32 | 8,592,734 | +0.13(+0.93%) |
Mar 09, 2006 | 14.27 | 14.30 | 14.11 | 14.19 | 11,016,129 | -0.08(-0.57%) |
Mar 08, 2006 | 14.15 | 14.28 | 14.10 | 14.27 | 7,090,069 | +0.15(+1.06%) |
Mar 07, 2006 | 14.26 | 14.33 | 14.08 | 14.12 | 10,971,980 | -0.11(-0.75%) |
Mar 06, 2006 | 14.33 | 14.38 | 14.22 | 14.23 | 6,489,259 | -0.09(-0.61%) |
Mar 03, 2006 | 14.11 | 14.38 | 14.11 | 14.32 | 13,431,525 | +0.09(+0.66%) |
Mar 02, 2006 | 14.25 | 14.31 | 14.18 | 14.22 | 8,262,576 | -0.01(-0.09%) |
Mar 01, 2006 | 14.38 | 14.47 | 14.21 | 14.23 | 12,471,285 | -0.21(-1.43%) |
Feb 28, 2006 | 14.51 | 14.55 | 14.38 | 14.44 | 14,576,359 | -0.07(-0.47%) |
Feb 27, 2006 | 14.38 | 14.63 | 14.38 | 14.51 | 8,793,164 | +0.15(+1.05%) |
Feb 24, 2006 | 14.48 | 14.56 | 14.32 | 14.36 | 8,825,636 | -0.14(-0.99%) |
Feb 23, 2006 | 14.50 | 14.65 | 14.47 | 14.50 | 10,601,512 | -0.10(-0.68%) |
Feb 22, 2006 | 14.37 | 14.63 | 14.28 | 14.60 | 12,246,061 | +0.30(+2.10%) |
Feb 21, 2006 | 14.43 | 14.62 | 14.25 | 14.30 | 13,810,311 | -0.12(-0.87%) |
Feb 17, 2006 | 14.30 | 14.46 | 14.22 | 14.43 | 9,706,696 | +0.06(+0.39%) |
Feb 16, 2006 | 14.35 | 14.44 | 14.22 | 14.37 | 11,133,859 | -0.07(-0.48%) |
Feb 15, 2006 | 14.25 | 14.55 | 14.25 | 14.44 | 16,023,038 | +0.12(+0.83%) |
Feb 14, 2006 | 14.22 | 14.34 | 14.14 | 14.32 | 13,000,433 | +0.00(+0.00%) |
Feb 13, 2006 | 13.94 | 14.32 | 13.87 | 14.32 | 15,332,330 | +0.32(+2.28%) |
Feb 10, 2006 | 14.05 | 14.10 | 13.89 | 14.00 | 11,092,110 | -0.12(-0.84%) |
Feb 09, 2006 | 14.19 | 14.26 | 14.08 | 14.12 | 10,734,279 | -0.09(-0.66%) |
Feb 08, 2006 | 14.03 | 14.25 | 13.97 | 14.22 | 11,142,337 | +0.18(+1.25%) |
Feb 07, 2006 | 13.94 | 14.19 | 13.92 | 14.04 | 12,217,428 | +0.06(+0.40%) |
Feb 06, 2006 | 14.05 | 14.11 | 13.94 | 13.98 | 16,080,304 | +0.07(+0.49%) |
Feb 03, 2006 | 14.07 | 14.23 | 13.89 | 13.92 | 25,343,590 | -0.19(-1.33%) |
Feb 02, 2006 | 14.39 | 14.39 | 13.95 | 14.10 | 16,435,095 | -0.29(-2.00%) |
Feb 01, 2006 | 14.25 | 14.49 | 14.20 | 14.39 | 16,007,362 | +0.14(+1.01%) |
Jan 31, 2006 | 14.34 | 14.34 | 14.13 | 14.25 | 11,841,042 | -0.03(-0.18%) |
Jan 30, 2006 | 14.37 | 14.37 | 14.12 | 14.27 | 11,844,082 | -0.10(-0.70%) |
Jan 27, 2006 | 14.12 | 14.42 | 14.03 | 14.37 | 18,740,440 | +0.23(+1.64%) |
Jan 26, 2006 | 13.74 | 14.40 | 13.75 | 14.14 | 43,119,312 | +0.41(+2.96%) |
Jan 25, 2006 | 13.33 | 13.74 | 13.28 | 13.73 | 34,373,336 | +0.40(+3.00%) |
Jan 24, 2006 | 13.76 | 13.85 | 13.26 | 13.33 | 41,862,024 | -0.48(-3.48%) |
Jan 23, 2006 | 13.91 | 13.97 | 13.77 | 13.82 | 15,122,783 | -0.14(-1.03%) |
Jan 20, 2006 | 14.12 | 14.15 | 13.92 | 13.96 | 19,894,072 | -0.14(-1.02%) |
Jan 19, 2006 | 13.88 | 14.15 | 13.80 | 14.10 | 15,978,889 | +0.24(+1.71%) |
Jan 18, 2006 | 13.85 | 13.91 | 13.78 | 13.87 | 12,258,698 | -0.08(-0.54%) |
Jan 17, 2006 | 13.94 | 14.07 | 13.88 | 13.94 | 13,282,762 | -0.07(-0.54%) |
Jan 13, 2006 | 14.04 | 14.07 | 13.88 | 14.02 | 18,707,808 | -0.03(-0.18%) |
Jan 12, 2006 | 14.07 | 14.12 | 13.98 | 14.04 | 9,915,283 | -0.03(-0.22%) |
Jan 11, 2006 | 14.13 | 14.15 | 14.01 | 14.07 | 15,546,037 | -0.06(-0.44%) |
Jan 10, 2006 | 14.17 | 14.22 | 14.05 | 14.13 | 11,474,094 | -0.14(-1.01%) |
Jan 09, 2006 | 14.25 | 14.28 | 14.08 | 14.28 | 11,270,625 | +0.04(+0.26%) |
Jan 06, 2006 | 14.15 | 14.26 | 14.13 | 14.24 | 11,788,736 | +0.09(+0.66%) |
Jan 05, 2006 | 14.10 | 14.27 | 14.09 | 14.15 | 13,802,793 | +0.00(+0.00%) |
Jan 04, 2006 | 14.28 | 14.39 | 14.08 | 14.15 | 21,540,700 | -0.38(-2.62%) |
Jan 03, 2006 | 14.37 | 14.55 | 14.33 | 14.53 | 16,219,629 | +0.16(+1.13%) |
Dec 30, 2005 | 14.38 | 14.46 | 14.32 | 14.37 | 12,402,822 | -0.09(-0.65%) |
Dec 29, 2005 | 14.32 | 14.55 | 14.32 | 14.46 | 12,295,489 | +0.14(+1.00%) |
Dec 28, 2005 | 14.43 | 14.48 | 14.31 | 14.32 | 12,562,142 | -0.12(-0.82%) |
Dec 27, 2005 | 14.80 | 14.86 | 14.35 | 14.43 | 19,874,716 | +0.09(+0.65%) |
Dec 23, 2005 | 14.30 | 14.37 | 14.24 | 14.34 | 8,808,200 | +0.04(+0.31%) |
Dec 22, 2005 | 14.03 | 14.31 | 14.02 | 14.30 | 11,790,815 | +0.15(+1.06%) |
Dec 21, 2005 | 14.02 | 14.18 | 14.01 | 14.15 | 11,167,291 | +0.12(+0.85%) |
Dec 20, 2005 | 14.09 | 14.09 | 13.84 | 14.03 | 13,354,105 | -0.03(-0.22%) |
Dec 19, 2005 | 14.15 | 14.38 | 14.05 | 14.06 | 21,866,858 | +0.29(+2.13%) |
Dec 16, 2005 | 13.67 | 13.83 | 13.63 | 13.77 | 16,476,365 | +0.10(+0.73%) |
Dec 15, 2005 | 13.72 | 13.77 | 13.63 | 13.67 | 13,333,470 | -0.05(-0.36%) |
Dec 14, 2005 | 13.52 | 13.73 | 13.49 | 13.72 | 18,610,712 | +0.24(+1.81%) |
Dec 13, 2005 | 13.25 | 13.51 | 13.25 | 13.47 | 12,630,285 | +0.14(+1.03%) |
Dec 12, 2005 | 13.38 | 13.47 | 13.21 | 13.33 | 10,579,598 | -0.06(-0.42%) |
Dec 09, 2005 | 13.54 | 13.61 | 13.35 | 13.39 | 11,240,233 | -0.15(-1.11%) |
Dec 08, 2005 | 13.50 | 13.59 | 13.44 | 13.54 | 10,025,816 | +0.08(+0.56%) |
Dec 07, 2005 | 13.47 | 13.60 | 13.41 | 13.47 | 12,428,736 | -0.06(-0.42%) |
Dec 06, 2005 | 13.62 | 13.68 | 13.51 | 13.52 | 11,781,217 | -0.11(-0.78%) |
Dec 05, 2005 | 13.62 | 13.67 | 13.57 | 13.63 | 9,140,277 | -0.05(-0.37%) |
Dec 02, 2005 | 13.46 | 13.71 | 13.40 | 13.68 | 13,229,336 | +0.16(+1.16%) |
Dec 01, 2005 | 13.59 | 13.63 | 13.47 | 13.52 | 13,840,543 | +0.03(+0.19%) |
Nov 30, 2005 | 13.72 | 13.72 | 13.50 | 13.50 | 11,306,136 | -0.19(-1.42%) |
Nov 29, 2005 | 13.82 | 13.86 | 13.64 | 13.69 | 12,385,546 | -0.13(-0.95%) |
Nov 28, 2005 | 13.91 | 13.91 | 13.77 | 13.82 | 18,306,788 | -0.09(-0.67%) |
Nov 25, 2005 | 14.01 | 14.03 | 13.85 | 13.92 | 4,821,356 | -0.09(-0.62%) |
Nov 23, 2005 | 13.92 | 14.04 | 13.85 | 14.00 | 9,206,501 | +0.04(+0.27%) |
Nov 22, 2005 | 13.82 | 13.98 | 13.77 | 13.97 | 9,998,463 | +0.03(+0.22%) |
Nov 21, 2005 | 13.91 | 13.95 | 13.77 | 13.93 | 10,432,114 | -0.01(-0.05%) |
Nov 18, 2005 | 13.85 | 13.99 | 13.78 | 13.94 | 13,533,900 | +0.21(+1.50%) |
Nov 17, 2005 | 13.66 | 13.84 | 13.61 | 13.73 | 15,310,736 | +0.07(+0.55%) |
Nov 16, 2005 | 13.64 | 13.69 | 13.43 | 13.66 | 15,910,266 | +0.06(+0.46%) |
Nov 15, 2005 | 13.53 | 13.60 | 13.45 | 13.60 | 9,759,482 | +0.01(+0.05%) |
Nov 14, 2005 | 13.73 | 13.75 | 13.55 | 13.59 | 13,588,286 | -0.22(-1.58%) |
Nov 11, 2005 | 13.36 | 13.84 | 13.22 | 13.81 | 17,733,170 | +0.21(+1.56%) |
Nov 10, 2005 | 13.47 | 13.67 | 13.47 | 13.60 | 12,756,654 | +0.08(+0.60%) |
Nov 09, 2005 | 13.37 | 13.54 | 13.33 | 13.52 | 11,585,106 | +0.12(+0.89%) |
Nov 08, 2005 | 13.28 | 13.48 | 13.28 | 13.40 | 9,494,429 | +0.08(+0.61%) |
Nov 07, 2005 | 13.35 | 13.39 | 13.12 | 13.32 | 13,148,396 | -0.01(-0.09%) |
Nov 04, 2005 | 13.27 | 13.36 | 13.23 | 13.33 | 10,425,076 | +0.09(+0.66%) |
Nov 03, 2005 | 13.21 | 13.30 | 13.09 | 13.24 | 11,286,141 | +0.09(+0.71%) |
Nov 02, 2005 | 13.13 | 13.19 | 13.07 | 13.15 | 16,906,018 | +0.00(+0.00%) |
Nov 01, 2005 | 13.23 | 13.28 | 13.12 | 13.15 | 11,497,128 | -0.09(-0.66%) |
Oct 31, 2005 | 13.14 | 13.40 | 13.13 | 13.23 | 15,438,064 | +0.02(+0.14%) |
Oct 28, 2005 | 13.12 | 13.22 | 12.94 | 13.22 | 26,961,906 | -0.33(-2.45%) |
Oct 27, 2005 | 13.60 | 13.62 | 13.53 | 13.55 | 12,713,944 | -0.03(-0.18%) |
Oct 26, 2005 | 13.55 | 13.62 | 13.50 | 13.57 | 15,290,261 | +0.04(+0.28%) |
Oct 25, 2005 | 13.47 | 13.71 | 13.47 | 13.53 | 15,360,323 | +0.01(+0.05%) |
Oct 24, 2005 | 13.47 | 13.57 | 13.41 | 13.53 | 9,377,338 | +0.12(+0.89%) |
Oct 21, 2005 | 13.57 | 13.68 | 13.35 | 13.41 | 13,682,822 | -0.14(-1.01%) |
Oct 20, 2005 | 13.70 | 13.73 | 13.49 | 13.55 | 19,300,300 | -0.24(-1.72%) |
Oct 19, 2005 | 13.87 | 13.93 | 13.65 | 13.78 | 13,511,185 | -0.11(-0.77%) |
Oct 18, 2005 | 14.05 | 14.10 | 13.88 | 13.89 | 9,022,866 | -0.16(-1.16%) |
Oct 17, 2005 | 13.95 | 14.08 | 13.92 | 14.05 | 10,932,629 | +0.11(+0.76%) |
Oct 14, 2005 | 14.02 | 14.13 | 13.79 | 13.95 | 7,855,638 | -0.09(-0.62%) |
Oct 13, 2005 | 13.99 | 14.22 | 13.91 | 14.03 | 7,265,545 | -0.04(-0.31%) |
Oct 12, 2005 | 14.44 | 14.44 | 13.92 | 14.08 | 15,339,049 | -0.03(-0.18%) |
Oct 11, 2005 | 14.32 | 14.33 | 14.03 | 14.10 | 11,262,467 | -0.15(-1.05%) |
Oct 10, 2005 | 14.38 | 14.39 | 14.11 | 14.25 | 9,280,562 | -0.12(-0.87%) |
Oct 07, 2005 | 14.49 | 14.58 | 14.28 | 14.38 | 23,336,092 | -0.11(-0.78%) |
Oct 06, 2005 | 14.63 | 14.63 | 14.33 | 14.49 | 13,984,027 | +0.01(+0.04%) |
Oct 05, 2005 | 14.77 | 14.80 | 14.48 | 14.48 | 11,482,892 | -0.43(-2.89%) |
Oct 04, 2005 | 14.90 | 15.05 | 14.88 | 14.92 | 6,725,200 | -0.06(-0.38%) |
Oct 03, 2005 | 15.04 | 15.13 | 14.90 | 14.97 | 9,396,693 | -0.07(-0.46%) |
Sep 30, 2005 | 14.99 | 15.10 | 14.95 | 15.04 | 7,256,267 | +0.01(+0.08%) |
Sep 29, 2005 | 15.05 | 15.05 | 14.94 | 15.03 | 10,539,448 | -0.02(-0.12%) |
Sep 28, 2005 | 15.13 | 15.19 | 15.00 | 15.05 | 9,079,012 | -0.05(-0.33%) |
Sep 27, 2005 | 15.02 | 15.16 | 15.01 | 15.10 | 8,717,343 | +0.01(+0.08%) |
Sep 26, 2005 | 15.13 | 15.23 | 15.04 | 15.09 | 7,789,414 | -0.04(-0.29%) |
Sep 23, 2005 | 15.13 | 15.18 | 15.01 | 15.13 | 6,151,583 | +0.02(+0.12%) |
Sep 22, 2005 | 15.13 | 15.30 | 15.09 | 15.11 | 7,711,354 | -0.09(-0.58%) |
Sep 21, 2005 | 15.35 | 15.34 | 15.18 | 15.20 | 8,880,982 | -0.15(-0.98%) |
Sep 20, 2005 | 15.35 | 15.41 | 15.32 | 15.35 | 7,381,196 | -0.09(-0.61%) |
Sep 19, 2005 | 15.57 | 15.63 | 15.35 | 15.44 | 9,466,596 | -0.19(-1.24%) |
Sep 16, 2005 | 15.45 | 15.64 | 15.45 | 15.64 | 14,815,500 | +0.26(+1.67%) |
Sep 15, 2005 | 15.47 | 15.51 | 15.36 | 15.38 | 6,973,778 | -0.09(-0.57%) |
Sep 14, 2005 | 15.56 | 15.62 | 15.38 | 15.47 | 6,561,241 | -0.07(-0.48%) |
Sep 13, 2005 | 15.57 | 15.57 | 15.44 | 15.54 | 11,010,210 | +0.08(+0.53%) |
Sep 12, 2005 | 15.71 | 15.72 | 15.45 | 15.46 | 15,289,461 | -0.24(-1.51%) |
Sep 09, 2005 | 15.55 | 15.94 | 15.49 | 15.70 | 11,041,722 | +0.14(+0.92%) |
Sep 08, 2005 | 15.60 | 15.69 | 15.48 | 15.55 | 11,222,797 | -0.18(-1.15%) |
Sep 07, 2005 | 15.69 | 15.75 | 15.64 | 15.74 | 10,121,952 | +0.14(+0.88%) |
Sep 06, 2005 | 15.38 | 15.64 | 15.38 | 15.60 | 10,754,114 | +0.31(+2.00%) |
Sep 02, 2005 | 15.35 | 15.40 | 15.19 | 15.29 | 6,257,157 | +0.03(+0.20%) |