Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.55 | 21.10 | 20.41 | 20.84 | 11,279,925 | +0.55(+2.72%) |
May 30, 2006 | 21.30 | 21.44 | 20.25 | 20.29 | 14,036,046 | -0.81(-3.85%) |
May 26, 2006 | 21.13 | 21.29 | 20.38 | 21.11 | 9,651,931 | +0.25(+1.21%) |
May 25, 2006 | 20.12 | 21.00 | 19.94 | 20.85 | 17,460,448 | +1.09(+5.52%) |
May 24, 2006 | 20.33 | 20.68 | 19.32 | 19.76 | 21,070,454 | -0.91(-4.41%) |
May 23, 2006 | 20.87 | 21.48 | 20.57 | 20.67 | 24,962,760 | +0.47(+2.32%) |
May 22, 2006 | 20.10 | 20.31 | 19.44 | 20.20 | 23,454,830 | -0.18(-0.88%) |
May 19, 2006 | 19.82 | 20.52 | 19.75 | 20.38 | 30,047,390 | -0.07(-0.36%) |
May 18, 2006 | 21.56 | 21.67 | 20.39 | 20.46 | 18,805,606 | -0.74(-3.50%) |
May 17, 2006 | 22.04 | 22.88 | 20.89 | 21.20 | 25,635,608 | -1.37(-6.09%) |
May 16, 2006 | 23.44 | 23.44 | 21.74 | 22.57 | 16,421,497 | -0.32(-1.41%) |
May 15, 2006 | 22.90 | 23.60 | 22.34 | 22.90 | 19,581,058 | -1.46(-5.99%) |
May 12, 2006 | 25.31 | 25.72 | 24.11 | 24.36 | 14,441,635 | -1.04(-4.10%) |
May 11, 2006 | 26.51 | 26.73 | 25.28 | 25.40 | 14,716,414 | -0.60(-2.29%) |
May 10, 2006 | 25.86 | 26.17 | 25.27 | 25.99 | 12,524,088 | +0.13(+0.50%) |
May 09, 2006 | 25.22 | 26.01 | 25.11 | 25.86 | 11,043,287 | +1.06(+4.29%) |
May 08, 2006 | 24.81 | 25.31 | 24.58 | 24.80 | 8,294,686 | +0.05(+0.21%) |
May 05, 2006 | 24.94 | 25.30 | 24.53 | 24.75 | 8,507,956 | +0.10(+0.41%) |
May 04, 2006 | 23.88 | 25.19 | 23.66 | 24.65 | 15,356,492 | +1.14(+4.86%) |
May 03, 2006 | 24.20 | 24.32 | 23.32 | 23.50 | 11,069,879 | -0.60(-2.50%) |
May 02, 2006 | 24.50 | 24.52 | 23.70 | 24.11 | 11,982,050 | -0.23(-0.95%) |
May 01, 2006 | 24.53 | 24.76 | 24.25 | 24.34 | 8,838,068 | +0.29(+1.22%) |
Apr 28, 2006 | 23.90 | 24.57 | 23.84 | 24.04 | 13,739,510 | +0.48(+2.05%) |
Apr 27, 2006 | 23.69 | 24.37 | 22.71 | 23.56 | 16,208,496 | -0.85(-3.49%) |
Apr 26, 2006 | 24.91 | 25.45 | 24.24 | 24.41 | 13,859,307 | -0.45(-1.80%) |
Apr 25, 2006 | 25.17 | 25.41 | 24.39 | 24.86 | 12,085,193 | +0.32(+1.32%) |
Apr 24, 2006 | 24.76 | 24.84 | 24.08 | 24.53 | 13,751,329 | -0.22(-0.90%) |
Apr 21, 2006 | 25.23 | 25.65 | 24.63 | 24.76 | 17,428,484 | -0.44(-1.74%) |
Apr 20, 2006 | 26.79 | 26.79 | 25.17 | 25.20 | 16,834,876 | -1.64(-6.12%) |
Apr 19, 2006 | 26.19 | 26.88 | 25.55 | 26.84 | 13,940,156 | +0.94(+3.62%) |
Apr 18, 2006 | 25.23 | 26.31 | 25.05 | 25.90 | 22,290,174 | +1.63(+6.72%) |
Apr 17, 2006 | 24.27 | 24.41 | 23.97 | 24.27 | 9,846,130 | +0.61(+2.58%) |
Apr 13, 2006 | 23.32 | 23.72 | 22.78 | 23.66 | 6,461,212 | +0.34(+1.44%) |
Apr 12, 2006 | 23.18 | 23.57 | 22.94 | 23.32 | 9,881,317 | +0.38(+1.67%) |
Apr 11, 2006 | 23.64 | 24.15 | 22.83 | 22.94 | 12,023,146 | -0.17(-0.74%) |
Apr 10, 2006 | 23.27 | 23.36 | 22.82 | 23.11 | 9,611,103 | +0.40(+1.77%) |
Apr 07, 2006 | 23.47 | 23.67 | 22.69 | 22.71 | 12,923,499 | -1.23(-5.15%) |
Apr 06, 2006 | 24.05 | 24.19 | 23.58 | 23.94 | 13,197,472 | +0.08(+0.33%) |
Apr 05, 2006 | 23.47 | 24.18 | 22.93 | 23.86 | 12,894,221 | +0.71(+3.07%) |
Apr 04, 2006 | 22.77 | 23.22 | 22.59 | 23.15 | 6,803,142 | +0.26(+1.15%) |
Apr 03, 2006 | 22.97 | 23.44 | 22.73 | 22.89 | 9,870,035 | +0.64(+2.86%) |
Mar 31, 2006 | 22.67 | 22.67 | 22.03 | 22.25 | 9,821,956 | -0.51(-2.26%) |
Mar 30, 2006 | 22.64 | 22.97 | 22.48 | 22.77 | 13,241,523 | +0.54(+2.43%) |
Mar 29, 2006 | 21.20 | 22.34 | 21.13 | 22.23 | 12,552,560 | +1.12(+5.29%) |
Mar 28, 2006 | 21.22 | 21.57 | 20.89 | 21.11 | 12,709,154 | +0.19(+0.91%) |
Mar 27, 2006 | 20.18 | 21.15 | 20.17 | 20.92 | 12,533,489 | +0.93(+4.66%) |
Mar 24, 2006 | 19.73 | 20.20 | 19.66 | 19.99 | 5,774,397 | +0.34(+1.72%) |
Mar 23, 2006 | 19.19 | 19.71 | 19.18 | 19.65 | 5,752,641 | +0.41(+2.13%) |
Mar 22, 2006 | 19.10 | 19.54 | 18.99 | 19.24 | 6,734,648 | +0.25(+1.33%) |
Mar 21, 2006 | 19.25 | 19.64 | 18.99 | 18.99 | 7,906,826 | -0.61(-3.10%) |
Mar 20, 2006 | 19.78 | 20.04 | 19.49 | 19.59 | 5,361,020 | -0.22(-1.11%) |
Mar 17, 2006 | 19.81 | 20.25 | 19.66 | 19.81 | 9,719,081 | +0.18(+0.93%) |
Mar 16, 2006 | 19.75 | 20.01 | 19.38 | 19.63 | 7,365,325 | -0.21(-1.07%) |
Mar 15, 2006 | 19.38 | 19.90 | 19.38 | 19.84 | 7,787,029 | +0.51(+2.66%) |
Mar 14, 2006 | 18.61 | 19.47 | 18.60 | 19.33 | 9,063,693 | +0.80(+4.32%) |
Mar 13, 2006 | 18.63 | 18.72 | 18.26 | 18.53 | 6,916,223 | -0.13(-0.68%) |
Mar 10, 2006 | 17.87 | 18.78 | 17.54 | 18.66 | 9,117,145 | +0.66(+3.64%) |
Mar 09, 2006 | 18.28 | 18.78 | 17.99 | 18.00 | 10,327,195 | -0.05(-0.29%) |
Mar 08, 2006 | 18.06 | 18.19 | 17.71 | 18.05 | 21,389,016 | -0.64(-3.44%) |
Mar 07, 2006 | 19.25 | 19.38 | 18.54 | 18.70 | 8,931,004 | -0.57(-2.96%) |
Mar 06, 2006 | 20.01 | 20.10 | 19.08 | 19.27 | 6,925,355 | -0.67(-3.36%) |
Mar 03, 2006 | 19.80 | 20.18 | 19.79 | 19.94 | 5,401,041 | -0.06(-0.30%) |
Mar 02, 2006 | 19.69 | 20.19 | 19.37 | 20.00 | 7,949,802 | +0.63(+3.25%) |
Mar 01, 2006 | 18.85 | 19.55 | 18.83 | 19.37 | 8,254,128 | +0.52(+2.75%) |
Feb 28, 2006 | 19.16 | 19.17 | 18.76 | 18.85 | 11,726,878 | -0.31(-1.61%) |
Feb 27, 2006 | 19.31 | 19.43 | 19.05 | 19.16 | 10,273,744 | -0.52(-2.67%) |
Feb 24, 2006 | 19.33 | 19.78 | 19.08 | 19.68 | 12,407,783 | +0.46(+2.40%) |
Feb 23, 2006 | 20.48 | 20.60 | 18.90 | 19.22 | 14,386,034 | -1.27(-6.20%) |
Feb 22, 2006 | 20.33 | 20.60 | 20.19 | 20.49 | 10,423,623 | +0.23(+1.12%) |
Feb 21, 2006 | 19.83 | 20.38 | 19.83 | 20.26 | 7,250,901 | +0.55(+2.80%) |
Feb 17, 2006 | 19.82 | 20.36 | 19.61 | 19.71 | 9,856,605 | +0.25(+1.28%) |
Feb 16, 2006 | 18.84 | 19.54 | 18.71 | 19.46 | 10,559,804 | +0.75(+4.00%) |
Feb 15, 2006 | 19.43 | 19.50 | 18.57 | 18.72 | 14,247,167 | -0.82(-4.21%) |
Feb 14, 2006 | 19.10 | 19.63 | 18.83 | 19.54 | 11,114,198 | +0.57(+3.00%) |
Feb 13, 2006 | 19.35 | 19.78 | 18.88 | 18.97 | 15,128,986 | -0.36(-1.89%) |
Feb 10, 2006 | 20.20 | 20.48 | 19.06 | 19.33 | 24,906,622 | -1.82(-8.62%) |
Feb 09, 2006 | 21.87 | 22.14 | 21.05 | 21.16 | 7,517,622 | -0.16(-0.75%) |
Feb 08, 2006 | 21.59 | 21.84 | 20.95 | 21.32 | 12,336,604 | -0.28(-1.31%) |
Feb 07, 2006 | 22.90 | 22.95 | 21.54 | 21.60 | 11,686,319 | -1.71(-7.32%) |
Feb 06, 2006 | 22.90 | 23.48 | 22.87 | 23.31 | 7,549,048 | +0.35(+1.52%) |
Feb 03, 2006 | 23.25 | 23.42 | 22.71 | 22.96 | 6,541,792 | -0.29(-1.25%) |
Feb 02, 2006 | 23.94 | 24.08 | 23.02 | 23.25 | 9,942,558 | -0.70(-2.91%) |
Feb 01, 2006 | 24.01 | 24.20 | 23.74 | 23.94 | 9,202,829 | +0.02(+0.09%) |
Jan 31, 2006 | 23.61 | 24.12 | 23.36 | 23.92 | 11,349,762 | +0.35(+1.50%) |
Jan 30, 2006 | 23.38 | 23.72 | 23.06 | 23.57 | 7,947,385 | +0.12(+0.52%) |
Jan 27, 2006 | 23.08 | 23.83 | 23.06 | 23.44 | 8,516,552 | +0.44(+1.89%) |
Jan 26, 2006 | 22.51 | 23.04 | 22.26 | 23.01 | 8,883,462 | +0.50(+2.20%) |
Jan 25, 2006 | 22.51 | 23.27 | 22.34 | 22.51 | 10,872,188 | +0.09(+0.42%) |
Jan 24, 2006 | 21.73 | 22.48 | 21.70 | 22.42 | 9,880,779 | +0.71(+3.29%) |
Jan 23, 2006 | 21.13 | 21.74 | 20.77 | 21.70 | 12,315,116 | +0.34(+1.60%) |
Jan 20, 2006 | 22.10 | 22.42 | 21.27 | 21.36 | 9,609,760 | -0.58(-2.63%) |
Jan 19, 2006 | 22.23 | 22.24 | 21.82 | 21.94 | 8,910,590 | +0.10(+0.48%) |
Jan 18, 2006 | 22.52 | 22.68 | 21.63 | 21.84 | 11,393,544 | -1.16(-5.05%) |
Jan 17, 2006 | 22.80 | 23.60 | 22.38 | 23.00 | 15,187,004 | +0.38(+1.68%) |
Jan 13, 2006 | 22.07 | 22.65 | 21.98 | 22.62 | 5,708,053 | +0.60(+2.70%) |
Jan 12, 2006 | 22.22 | 22.48 | 21.86 | 22.02 | 6,733,037 | -0.44(-1.94%) |
Jan 11, 2006 | 22.86 | 22.90 | 22.31 | 22.46 | 6,729,545 | -0.23(-1.02%) |
Jan 10, 2006 | 21.18 | 22.70 | 20.87 | 22.69 | 14,473,598 | +0.87(+4.01%) |
Jan 09, 2006 | 22.03 | 22.04 | 21.69 | 21.81 | 7,810,398 | -0.17(-0.76%) |
Jan 06, 2006 | 22.00 | 22.37 | 21.82 | 21.98 | 8,202,825 | +0.46(+2.15%) |
Jan 05, 2006 | 21.97 | 22.06 | 21.32 | 21.52 | 7,479,749 | -0.73(-3.26%) |
Jan 04, 2006 | 21.36 | 22.29 | 21.23 | 22.24 | 14,846,955 | +1.22(+5.79%) |
Jan 03, 2006 | 20.21 | 21.05 | 20.12 | 21.03 | 13,401,072 | +1.00(+4.98%) |
Dec 30, 2005 | 20.53 | 20.31 | 20.00 | 20.03 | 2,601,138 | -0.50(-2.43%) |
Dec 29, 2005 | 20.40 | 20.63 | 20.12 | 20.53 | 3,253,034 | +0.10(+0.47%) |
Dec 28, 2005 | 20.26 | 20.55 | 20.07 | 20.43 | 4,289,568 | +0.52(+2.60%) |
Dec 27, 2005 | 20.74 | 20.74 | 19.88 | 19.91 | 4,713,690 | -0.60(-2.94%) |
Dec 23, 2005 | 20.60 | 20.72 | 20.44 | 20.52 | 2,251,687 | -0.01(-0.07%) |
Dec 22, 2005 | 20.29 | 20.54 | 20.06 | 20.53 | 5,495,589 | +0.51(+2.57%) |
Dec 21, 2005 | 19.56 | 20.02 | 19.34 | 20.02 | 6,633,385 | +0.47(+2.38%) |
Dec 20, 2005 | 19.86 | 20.09 | 19.40 | 19.55 | 5,421,186 | -0.18(-0.91%) |
Dec 19, 2005 | 20.25 | 20.39 | 19.68 | 19.73 | 5,146,407 | -0.30(-1.49%) |
Dec 16, 2005 | 19.90 | 20.25 | 20.00 | 20.03 | 6,890,169 | +0.13(+0.65%) |
Dec 15, 2005 | 19.79 | 20.10 | 19.81 | 19.90 | 7,058,582 | +0.11(+0.56%) |
Dec 14, 2005 | 20.38 | 20.47 | 19.75 | 19.79 | 7,014,531 | -0.69(-3.38%) |
Dec 13, 2005 | 20.19 | 20.57 | 20.03 | 20.48 | 7,510,638 | +0.15(+0.75%) |
Dec 12, 2005 | 20.70 | 20.98 | 20.20 | 20.33 | 7,117,137 | -0.17(-0.84%) |
Dec 09, 2005 | 20.85 | 20.89 | 20.39 | 20.50 | 6,341,953 | -0.11(-0.54%) |
Dec 08, 2005 | 20.55 | 20.70 | 20.46 | 20.61 | 6,966,720 | +0.22(+1.06%) |
Dec 07, 2005 | 20.63 | 20.78 | 20.22 | 20.39 | 6,249,017 | -0.07(-0.36%) |
Dec 06, 2005 | 20.03 | 20.54 | 19.91 | 20.47 | 7,547,705 | +0.20(+0.99%) |
Dec 05, 2005 | 20.23 | 20.36 | 20.03 | 20.27 | 5,176,759 | +0.28(+1.38%) |
Dec 02, 2005 | 20.20 | 20.20 | 19.80 | 19.99 | 5,794,811 | -0.24(-1.18%) |
Dec 01, 2005 | 19.68 | 20.25 | 19.59 | 20.23 | 8,181,068 | +0.83(+4.28%) |
Nov 30, 2005 | 19.36 | 19.49 | 19.24 | 19.40 | 6,972,361 | +0.02(+0.10%) |
Nov 29, 2005 | 18.79 | 19.52 | 18.69 | 19.38 | 9,269,442 | -0.14(-0.72%) |
Nov 28, 2005 | 19.99 | 20.03 | 19.52 | 19.52 | 5,078,719 | -0.29(-1.48%) |
Nov 25, 2005 | 19.43 | 19.83 | 19.43 | 19.82 | 2,116,312 | +0.56(+2.90%) |
Nov 23, 2005 | 19.27 | 19.45 | 19.16 | 19.26 | 4,001,358 | -0.30(-1.54%) |
Nov 22, 2005 | 19.37 | 19.58 | 19.11 | 19.56 | 6,719,069 | +0.19(+0.98%) |
Nov 21, 2005 | 19.05 | 19.37 | 18.98 | 19.37 | 5,666,151 | +0.25(+1.28%) |
Nov 18, 2005 | 19.58 | 19.67 | 19.00 | 19.12 | 5,191,532 | -0.20(-1.06%) |
Nov 17, 2005 | 19.45 | 19.56 | 19.22 | 19.33 | 5,378,210 | +0.04(+0.23%) |
Nov 16, 2005 | 19.37 | 19.33 | 18.65 | 19.29 | 7,919,450 | +0.73(+3.95%) |
Nov 15, 2005 | 18.89 | 18.97 | 18.47 | 18.55 | 7,179,990 | -0.29(-1.52%) |
Nov 14, 2005 | 18.93 | 19.12 | 18.70 | 18.84 | 4,342,482 | -0.14(-0.73%) |
Nov 11, 2005 | 18.71 | 18.98 | 18.60 | 18.98 | 5,558,173 | +0.34(+1.84%) |
Nov 10, 2005 | 18.77 | 18.98 | 18.48 | 18.63 | 5,217,586 | -0.05(-0.26%) |
Nov 09, 2005 | 18.55 | 18.80 | 18.51 | 18.68 | 6,283,666 | +0.13(+0.72%) |
Nov 08, 2005 | 18.54 | 18.73 | 18.41 | 18.55 | 3,878,338 | -0.02(-0.10%) |
Nov 07, 2005 | 18.72 | 18.76 | 18.49 | 18.57 | 5,903,863 | -0.15(-0.82%) |
Nov 04, 2005 | 19.04 | 19.05 | 18.39 | 18.72 | 5,184,011 | -0.34(-1.78%) |
Nov 03, 2005 | 19.01 | 19.31 | 18.90 | 19.06 | 5,452,344 | +0.09(+0.47%) |
Nov 02, 2005 | 18.76 | 19.11 | 18.66 | 18.97 | 5,754,252 | +0.35(+1.88%) |
Nov 01, 2005 | 18.28 | 18.76 | 18.25 | 18.62 | 9,497,753 | +0.22(+1.19%) |
Oct 31, 2005 | 18.61 | 18.71 | 18.15 | 18.40 | 8,324,501 | +0.02(+0.12%) |
Oct 28, 2005 | 17.89 | 18.43 | 17.54 | 18.38 | 7,802,877 | +0.57(+3.22%) |
Oct 27, 2005 | 18.47 | 18.48 | 17.80 | 17.80 | 8,331,754 | -0.30(-1.65%) |
Oct 26, 2005 | 18.32 | 18.70 | 18.07 | 18.10 | 9,858,485 | +0.05(+0.27%) |
Oct 25, 2005 | 18.01 | 18.39 | 18.01 | 18.05 | 9,737,077 | +0.13(+0.75%) |
Oct 24, 2005 | 17.23 | 18.04 | 17.19 | 17.92 | 7,924,285 | +0.72(+4.18%) |
Oct 21, 2005 | 16.87 | 17.24 | 16.37 | 17.20 | 13,469,834 | +0.44(+2.62%) |
Oct 20, 2005 | 17.63 | 17.89 | 16.57 | 16.76 | 11,620,243 | -0.71(-4.05%) |
Oct 19, 2005 | 17.14 | 17.47 | 16.75 | 17.47 | 9,650,588 | +0.19(+1.12%) |
Oct 18, 2005 | 18.13 | 18.22 | 17.27 | 17.27 | 8,587,194 | -0.57(-3.21%) |
Oct 17, 2005 | 17.50 | 17.95 | 17.45 | 17.85 | 6,448,319 | +0.67(+3.88%) |
Oct 14, 2005 | 16.97 | 17.18 | 16.76 | 17.18 | 5,756,401 | +0.10(+0.61%) |
Oct 13, 2005 | 16.91 | 17.18 | 16.16 | 17.08 | 8,428,719 | -0.04(-0.24%) |
Oct 12, 2005 | 17.71 | 17.77 | 16.99 | 17.12 | 9,440,541 | -0.64(-3.63%) |
Oct 11, 2005 | 17.50 | 17.98 | 17.50 | 17.76 | 6,863,577 | +0.37(+2.12%) |
Oct 10, 2005 | 17.59 | 17.95 | 17.28 | 17.39 | 4,104,232 | -0.11(-0.64%) |
Oct 07, 2005 | 17.00 | 17.55 | 17.13 | 17.51 | 5,302,464 | +0.51(+3.00%) |
Oct 06, 2005 | 16.78 | 17.32 | 16.63 | 17.00 | 8,281,525 | +0.21(+1.26%) |
Oct 05, 2005 | 16.96 | 17.20 | 16.78 | 16.78 | 9,488,352 | -0.71(-4.06%) |
Oct 04, 2005 | 17.68 | 18.19 | 17.49 | 17.49 | 10,780,326 | -0.46(-2.55%) |
Oct 03, 2005 | 18.02 | 18.13 | 17.77 | 17.95 | 6,711,280 | -0.14(-0.76%) |
Sep 30, 2005 | 18.23 | 18.42 | 18.05 | 18.09 | 6,593,095 | -0.14(-0.78%) |
Sep 29, 2005 | 17.99 | 18.32 | 17.78 | 18.23 | 12,341,707 | +0.25(+1.37%) |
Sep 28, 2005 | 17.51 | 18.21 | 17.62 | 17.99 | 9,997,084 | +0.48(+2.74%) |
Sep 27, 2005 | 17.52 | 17.67 | 17.33 | 17.51 | 11,973,992 | -0.01(-0.06%) |
Sep 26, 2005 | 17.04 | 17.64 | 16.87 | 17.52 | 13,822,240 | +0.48(+2.82%) |
Sep 23, 2005 | 17.04 | 17.07 | 16.57 | 17.04 | 7,238,545 | +0.28(+1.64%) |
Sep 22, 2005 | 16.98 | 17.01 | 16.64 | 16.76 | 8,541,263 | -0.10(-0.57%) |
Sep 21, 2005 | 16.53 | 16.94 | 16.53 | 16.86 | 7,033,333 | +0.35(+2.14%) |
Sep 20, 2005 | 16.63 | 16.87 | 16.44 | 16.50 | 11,145,893 | -0.04(-0.27%) |
Sep 19, 2005 | 16.51 | 16.66 | 16.36 | 16.55 | 6,973,435 | +0.24(+1.48%) |
Sep 16, 2005 | 16.16 | 16.33 | 16.09 | 16.31 | 5,980,415 | +0.31(+1.91%) |
Sep 15, 2005 | 16.14 | 16.17 | 15.88 | 16.00 | 3,988,734 | +0.01(+0.07%) |
Sep 14, 2005 | 15.79 | 16.02 | 15.75 | 15.99 | 5,406,413 | +0.22(+1.42%) |
Sep 13, 2005 | 15.97 | 16.05 | 15.68 | 15.77 | 8,792,137 | -0.72(-4.38%) |
Sep 12, 2005 | 16.33 | 16.52 | 16.18 | 16.49 | 5,165,478 | +0.21(+1.28%) |
Sep 09, 2005 | 16.03 | 16.31 | 15.94 | 16.28 | 5,237,194 | +0.31(+1.93%) |
Sep 08, 2005 | 15.97 | 16.25 | 15.90 | 15.97 | 6,764,194 | +0.08(+0.49%) |
Sep 07, 2005 | 15.91 | 16.06 | 15.79 | 15.89 | 5,357,259 | -0.11(-0.67%) |
Sep 06, 2005 | 15.84 | 16.00 | 15.60 | 16.00 | 6,166,556 | +0.00(+0.02%) |
Sep 02, 2005 | 16.21 | 16.29 | 16.00 | 16.00 | 5,593,897 | -0.13(-0.81%) |
Sep 01, 2005 | 16.13 | 16.21 | 15.90 | 16.13 | 6,939,591 | +0.43(+2.73%) |
Aug 31, 2005 | 15.40 | 15.70 | 15.39 | 15.70 | 6,514,664 | +0.38(+2.45%) |
Aug 30, 2005 | 14.92 | 15.39 | 14.92 | 15.32 | 5,868,677 | +0.13(+0.88%) |
Aug 29, 2005 | 14.82 | 15.31 | 14.72 | 15.19 | 5,847,994 | +0.35(+2.38%) |
Aug 26, 2005 | 14.98 | 15.21 | 14.80 | 14.84 | 4,196,632 | -0.15(-0.97%) |
Aug 25, 2005 | 14.82 | 15.02 | 14.81 | 14.98 | 4,607,323 | +0.14(+0.95%) |
Aug 24, 2005 | 14.84 | 15.11 | 14.78 | 14.84 | 7,174,886 | -0.35(-2.30%) |
Aug 23, 2005 | 15.47 | 15.56 | 15.09 | 15.19 | 6,365,858 | -0.24(-1.54%) |
Aug 22, 2005 | 15.39 | 15.64 | 15.33 | 15.43 | 5,082,748 | +0.12(+0.78%) |
Aug 19, 2005 | 15.30 | 15.36 | 15.11 | 15.31 | 4,240,682 | +0.12(+0.76%) |
Aug 18, 2005 | 15.20 | 15.38 | 15.13 | 15.19 | 6,996,266 | +0.02(+0.12%) |
Aug 17, 2005 | 15.62 | 15.75 | 15.14 | 15.17 | 10,771,462 | -0.66(-4.18%) |
Aug 16, 2005 | 16.03 | 16.15 | 15.82 | 15.84 | 5,979,072 | -0.28(-1.75%) |
Aug 15, 2005 | 16.09 | 16.19 | 15.98 | 16.12 | 4,289,568 | -0.02(-0.12%) |
Aug 12, 2005 | 16.08 | 16.19 | 15.87 | 16.14 | 5,477,055 | +0.07(+0.46%) |
Aug 11, 2005 | 15.69 | 16.18 | 15.58 | 16.06 | 9,984,728 | +0.46(+2.96%) |
Aug 10, 2005 | 15.26 | 15.81 | 15.26 | 15.60 | 8,911,127 | +0.36(+2.39%) |
Aug 09, 2005 | 15.25 | 15.29 | 14.90 | 15.24 | 6,540,718 | -0.03(-0.20%) |
Aug 08, 2005 | 15.28 | 15.52 | 15.25 | 15.27 | 5,151,510 | -0.00(-0.02%) |
Aug 05, 2005 | 15.57 | 15.64 | 15.18 | 15.27 | 4,392,174 | -0.28(-1.82%) |
Aug 04, 2005 | 15.64 | 15.75 | 15.48 | 15.55 | 5,980,684 | +0.00(+0.02%) |
Aug 03, 2005 | 15.34 | 15.70 | 15.31 | 15.55 | 6,082,215 | +0.23(+1.48%) |
Aug 02, 2005 | 15.12 | 15.51 | 15.10 | 15.32 | 7,318,051 | +0.23(+1.50%) |
Aug 01, 2005 | 15.08 | 15.15 | 14.92 | 15.10 | 4,946,030 | +0.10(+0.67%) |
Jul 29, 2005 | 14.90 | 15.04 | 14.80 | 15.00 | 6,117,939 | +0.10(+0.67%) |
Jul 28, 2005 | 14.82 | 14.96 | 14.67 | 14.90 | 5,966,179 | +0.13(+0.86%) |
Jul 27, 2005 | 14.74 | 14.87 | 14.67 | 14.77 | 4,970,204 | +0.07(+0.48%) |
Jul 26, 2005 | 14.93 | 15.02 | 14.61 | 14.70 | 6,251,971 | -0.32(-2.16%) |
Jul 25, 2005 | 15.08 | 15.16 | 14.93 | 15.02 | 6,624,790 | +0.02(+0.12%) |
Jul 22, 2005 | 14.92 | 15.04 | 14.87 | 15.00 | 6,842,626 | +0.08(+0.55%) |
Jul 21, 2005 | 15.17 | 15.17 | 14.58 | 14.92 | 13,220,303 | +0.17(+1.14%) |
Jul 20, 2005 | 14.45 | 14.84 | 14.45 | 14.75 | 6,861,965 | +0.32(+2.24%) |
Jul 19, 2005 | 14.43 | 14.61 | 14.29 | 14.43 | 11,153,414 | +0.04(+0.28%) |
Jul 18, 2005 | 14.36 | 14.65 | 14.35 | 14.39 | 6,742,169 | +0.02(+0.13%) |
Jul 15, 2005 | 14.37 | 14.42 | 14.30 | 14.37 | 3,614,840 | -0.05(-0.34%) |
Jul 14, 2005 | 14.71 | 14.83 | 14.42 | 14.42 | 5,982,564 | -0.22(-1.53%) |
Jul 13, 2005 | 14.52 | 14.69 | 14.41 | 14.64 | 4,307,564 | +0.05(+0.33%) |
Jul 12, 2005 | 14.69 | 14.71 | 14.51 | 14.59 | 3,590,398 | -0.09(-0.58%) |
Jul 11, 2005 | 14.56 | 14.76 | 14.46 | 14.68 | 5,747,806 | +0.23(+1.60%) |
Jul 08, 2005 | 14.35 | 14.53 | 14.33 | 14.45 | 4,456,101 | +0.22(+1.54%) |
Jul 07, 2005 | 14.17 | 14.26 | 14.03 | 14.23 | 3,776,001 | -0.06(-0.39%) |
Jul 06, 2005 | 14.20 | 14.40 | 14.12 | 14.29 | 4,367,462 | +0.15(+1.03%) |
Jul 05, 2005 | 14.12 | 14.17 | 13.85 | 14.14 | 4,708,586 | +0.02(+0.13%) |
Jul 01, 2005 | 14.02 | 14.13 | 13.82 | 14.12 | 5,181,594 | +0.18(+1.31%) |
Jun 30, 2005 | 14.15 | 14.33 | 13.86 | 13.94 | 6,876,201 | -0.17(-1.21%) |
Jun 29, 2005 | 13.81 | 14.20 | 13.74 | 14.11 | 6,522,184 | +0.28(+2.02%) |
Jun 28, 2005 | 13.75 | 13.90 | 13.68 | 13.83 | 3,109,063 | +0.15(+1.12%) |
Jun 27, 2005 | 13.68 | 13.79 | 13.55 | 13.68 | 3,204,148 | +0.02(+0.16%) |
Jun 24, 2005 | 13.55 | 13.89 | 13.53 | 13.66 | 4,977,994 | +0.15(+1.10%) |
Jun 23, 2005 | 13.63 | 13.82 | 13.40 | 13.51 | 6,271,848 | -0.24(-1.73%) |
Jun 22, 2005 | 13.92 | 13.98 | 13.68 | 13.75 | 4,490,213 | -0.14(-1.02%) |
Jun 21, 2005 | 13.92 | 14.05 | 13.65 | 13.89 | 5,731,958 | -0.09(-0.61%) |
Jun 20, 2005 | 14.35 | 14.38 | 13.96 | 13.97 | 5,816,568 | -0.38(-2.62%) |
Jun 17, 2005 | 14.33 | 14.45 | 14.15 | 14.35 | 9,556,846 | +0.20(+1.42%) |
Jun 16, 2005 | 13.88 | 14.27 | 13.88 | 14.15 | 9,597,136 | +0.49(+3.60%) |
Jun 15, 2005 | 13.44 | 13.66 | 13.37 | 13.66 | 5,922,934 | +0.48(+3.65%) |
Jun 14, 2005 | 13.40 | 13.51 | 13.07 | 13.18 | 5,191,801 | -0.22(-1.67%) |
Jun 13, 2005 | 13.34 | 13.48 | 13.17 | 13.40 | 9,351,366 | +0.10(+0.73%) |
Jun 10, 2005 | 13.06 | 13.35 | 12.97 | 13.30 | 4,503,375 | +0.28(+2.14%) |
Jun 09, 2005 | 13.05 | 13.07 | 12.84 | 13.02 | 5,071,198 | +0.01(+0.06%) |
Jun 08, 2005 | 13.26 | 13.32 | 12.99 | 13.02 | 5,164,940 | -0.25(-1.85%) |
Jun 07, 2005 | 13.49 | 13.53 | 13.24 | 13.26 | 6,475,448 | -0.21(-1.55%) |
Jun 06, 2005 | 13.80 | 13.83 | 13.41 | 13.47 | 4,181,052 | -0.24(-1.74%) |
Jun 03, 2005 | 13.56 | 13.85 | 13.56 | 13.71 | 5,286,348 | +0.21(+1.57%) |
Jun 02, 2005 | 13.50 | 13.91 | 13.39 | 13.50 | 7,287,162 | +0.06(+0.47%) |