Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.91 | 17.22 | 16.77 | 17.12 | 13,034,432 | +0.32(+1.89%) |
May 30, 2006 | 16.98 | 17.14 | 16.66 | 16.80 | 15,764,206 | -0.68(-3.92%) |
May 26, 2006 | 17.47 | 17.54 | 17.31 | 17.48 | 9,241,111 | +0.15(+0.85%) |
May 25, 2006 | 16.87 | 17.34 | 16.59 | 17.34 | 15,554,387 | +0.92(+5.63%) |
May 24, 2006 | 16.19 | 16.52 | 15.92 | 16.41 | 15,337,342 | +0.22(+1.35%) |
May 23, 2006 | 16.59 | 16.87 | 16.16 | 16.19 | 15,658,234 | -0.25(-1.50%) |
May 22, 2006 | 17.02 | 17.02 | 15.90 | 16.44 | 27,054,064 | -0.85(-4.94%) |
May 19, 2006 | 16.98 | 17.47 | 16.52 | 17.29 | 18,922,828 | +0.44(+2.60%) |
May 18, 2006 | 17.29 | 17.58 | 16.86 | 16.86 | 12,662,112 | -0.31(-1.81%) |
May 17, 2006 | 17.12 | 17.62 | 17.02 | 17.17 | 18,281,894 | -0.20(-1.18%) |
May 16, 2006 | 17.50 | 17.64 | 17.29 | 17.37 | 13,016,581 | -0.01(-0.08%) |
May 15, 2006 | 17.54 | 17.75 | 17.14 | 17.39 | 18,406,850 | -0.25(-1.44%) |
May 12, 2006 | 17.67 | 18.03 | 17.38 | 17.64 | 20,548,112 | -0.53(-2.91%) |
May 11, 2006 | 19.17 | 19.26 | 17.79 | 18.17 | 24,188,850 | -1.02(-5.30%) |
May 10, 2006 | 19.64 | 19.69 | 19.17 | 19.18 | 12,636,894 | -0.56(-2.86%) |
May 09, 2006 | 19.73 | 19.78 | 19.62 | 19.75 | 5,413,221 | +0.07(+0.36%) |
May 08, 2006 | 19.87 | 20.00 | 19.60 | 19.68 | 8,404,384 | -0.25(-1.27%) |
May 05, 2006 | 20.25 | 20.27 | 19.85 | 19.93 | 7,154,394 | -0.14(-0.70%) |
May 04, 2006 | 19.90 | 20.22 | 19.90 | 20.07 | 8,518,857 | +0.23(+1.17%) |
May 03, 2006 | 19.62 | 19.99 | 19.57 | 19.84 | 9,645,732 | +0.22(+1.12%) |
May 02, 2006 | 19.58 | 19.74 | 19.48 | 19.62 | 6,719,172 | +0.18(+0.94%) |
May 01, 2006 | 19.58 | 19.82 | 19.31 | 19.44 | 8,705,016 | -0.06(-0.33%) |
Apr 28, 2006 | 19.76 | 19.90 | 19.23 | 19.50 | 15,963,400 | -0.44(-2.19%) |
Apr 27, 2006 | 20.00 | 20.09 | 19.72 | 19.94 | 12,318,836 | -0.11(-0.53%) |
Apr 26, 2006 | 19.38 | 20.24 | 19.23 | 20.05 | 28,197,090 | +0.56(+2.90%) |
Apr 25, 2006 | 20.31 | 20.35 | 19.34 | 19.48 | 20,920,006 | -0.83(-4.10%) |
Apr 24, 2006 | 20.58 | 20.64 | 19.90 | 20.31 | 19,429,170 | -0.22(-1.07%) |
Apr 21, 2006 | 20.19 | 20.90 | 20.12 | 20.53 | 29,991,390 | +0.79(+4.00%) |
Apr 20, 2006 | 19.45 | 19.91 | 19.42 | 19.74 | 12,278,176 | +0.34(+1.75%) |
Apr 19, 2006 | 19.14 | 19.51 | 19.14 | 19.40 | 13,195,940 | +0.26(+1.36%) |
Apr 18, 2006 | 18.82 | 19.21 | 18.64 | 19.14 | 11,143,084 | +0.50(+2.69%) |
Apr 17, 2006 | 18.95 | 19.16 | 18.55 | 18.64 | 11,559,464 | -0.51(-2.65%) |
Apr 13, 2006 | 18.88 | 19.30 | 18.76 | 19.15 | 13,190,556 | +0.27(+1.42%) |
Apr 12, 2006 | 18.49 | 18.94 | 18.47 | 18.88 | 11,861,229 | +0.41(+2.22%) |
Apr 11, 2006 | 18.28 | 18.60 | 18.09 | 18.47 | 15,653,984 | +0.24(+1.32%) |
Apr 10, 2006 | 18.51 | 18.63 | 18.19 | 18.23 | 11,223,555 | -0.28(-1.49%) |
Apr 07, 2006 | 18.72 | 18.92 | 18.49 | 18.51 | 9,542,876 | -0.09(-0.49%) |
Apr 06, 2006 | 18.72 | 18.80 | 18.39 | 18.60 | 12,982,579 | -0.06(-0.34%) |
Apr 05, 2006 | 19.14 | 19.30 | 18.63 | 18.66 | 19,807,156 | -0.35(-1.82%) |
Apr 04, 2006 | 19.18 | 19.41 | 18.99 | 19.01 | 17,446,868 | -0.42(-2.18%) |
Apr 03, 2006 | 19.26 | 19.75 | 19.18 | 19.43 | 15,799,058 | +0.43(+2.27%) |
Mar 31, 2006 | 19.09 | 19.27 | 18.90 | 19.00 | 12,539,848 | -0.19(-0.99%) |
Mar 30, 2006 | 19.40 | 19.76 | 19.08 | 19.19 | 14,528,809 | -0.18(-0.91%) |
Mar 29, 2006 | 19.09 | 19.40 | 18.82 | 19.37 | 16,749,407 | +0.32(+1.71%) |
Mar 28, 2006 | 19.52 | 19.64 | 18.94 | 19.04 | 11,551,388 | -0.49(-2.49%) |
Mar 27, 2006 | 19.49 | 19.83 | 19.36 | 19.53 | 10,826,301 | +0.00(+0.00%) |
Mar 24, 2006 | 19.47 | 19.73 | 19.23 | 19.53 | 8,235,225 | +0.06(+0.33%) |
Mar 23, 2006 | 19.27 | 19.70 | 19.02 | 19.47 | 12,865,415 | +0.28(+1.47%) |
Mar 22, 2006 | 19.34 | 19.70 | 19.16 | 19.18 | 12,624,710 | -0.07(-0.37%) |
Mar 21, 2006 | 19.69 | 19.93 | 19.17 | 19.26 | 15,921,889 | -0.49(-2.50%) |
Mar 20, 2006 | 19.33 | 19.83 | 19.06 | 19.75 | 17,115,068 | +0.78(+4.13%) |
Mar 17, 2006 | 19.44 | 19.45 | 18.94 | 18.97 | 18,966,462 | -0.45(-2.33%) |
Mar 16, 2006 | 19.27 | 19.96 | 19.13 | 19.42 | 28,216,500 | +0.40(+2.08%) |
Mar 15, 2006 | 18.42 | 19.05 | 18.30 | 19.02 | 16,332,744 | +0.70(+3.81%) |
Mar 14, 2006 | 18.00 | 18.49 | 17.96 | 18.32 | 11,553,230 | +0.44(+2.49%) |
Mar 13, 2006 | 18.32 | 18.70 | 17.82 | 17.88 | 14,367,300 | +0.05(+0.28%) |
Mar 10, 2006 | 17.86 | 17.95 | 17.34 | 17.83 | 9,550,102 | +0.25(+1.41%) |
Mar 09, 2006 | 18.13 | 18.27 | 17.50 | 17.58 | 11,269,599 | -0.25(-1.39%) |
Mar 08, 2006 | 18.21 | 18.34 | 17.59 | 17.83 | 18,165,438 | -0.52(-2.81%) |
Mar 07, 2006 | 18.70 | 18.70 | 17.98 | 18.34 | 20,536,210 | -0.47(-2.51%) |
Mar 06, 2006 | 18.86 | 19.25 | 18.58 | 18.82 | 18,017,814 | +0.01(+0.08%) |
Mar 03, 2006 | 18.44 | 19.30 | 18.35 | 18.80 | 20,963,642 | +0.27(+1.45%) |
Mar 02, 2006 | 18.46 | 18.74 | 18.32 | 18.54 | 16,983,594 | -0.11(-0.57%) |
Mar 01, 2006 | 17.36 | 18.82 | 17.31 | 18.64 | 31,592,306 | +1.41(+8.19%) |
Feb 28, 2006 | 17.58 | 17.53 | 16.95 | 17.23 | 11,692,921 | -0.35(-2.01%) |
Feb 27, 2006 | 17.36 | 17.82 | 17.36 | 17.58 | 11,574,623 | +0.15(+0.85%) |
Feb 24, 2006 | 17.29 | 17.50 | 17.16 | 17.43 | 5,996,209 | +0.07(+0.41%) |
Feb 23, 2006 | 17.48 | 17.75 | 17.32 | 17.36 | 11,273,849 | -0.26(-1.48%) |
Feb 22, 2006 | 17.00 | 17.64 | 16.89 | 17.62 | 11,725,506 | +0.81(+4.83%) |
Feb 21, 2006 | 17.19 | 17.26 | 16.76 | 16.81 | 8,560,509 | -0.32(-1.89%) |
Feb 17, 2006 | 17.61 | 17.66 | 17.12 | 17.14 | 12,888,224 | -0.47(-2.69%) |
Feb 16, 2006 | 17.27 | 17.71 | 17.23 | 17.61 | 14,834,825 | +0.35(+2.00%) |
Feb 15, 2006 | 17.12 | 17.27 | 16.94 | 17.27 | 8,656,989 | +0.20(+1.16%) |
Feb 14, 2006 | 16.86 | 17.12 | 16.73 | 17.07 | 10,497,759 | +0.37(+2.24%) |
Feb 13, 2006 | 16.61 | 16.96 | 16.38 | 16.69 | 10,639,858 | +0.13(+0.81%) |
Feb 10, 2006 | 16.63 | 16.76 | 16.28 | 16.56 | 12,354,396 | -0.17(-1.01%) |
Feb 09, 2006 | 17.12 | 17.28 | 16.67 | 16.73 | 11,767,299 | -0.29(-1.70%) |
Feb 08, 2006 | 16.95 | 17.05 | 16.60 | 17.02 | 11,126,225 | +0.00(+0.00%) |
Feb 07, 2006 | 16.82 | 17.02 | 16.25 | 17.02 | 14,641,581 | +0.07(+0.42%) |
Feb 06, 2006 | 17.22 | 17.26 | 16.60 | 16.95 | 12,420,275 | -0.35(-2.04%) |
Feb 03, 2006 | 17.10 | 17.55 | 16.95 | 17.30 | 12,018,629 | +0.21(+1.24%) |
Feb 02, 2006 | 17.65 | 17.96 | 17.02 | 17.09 | 18,444,252 | -0.59(-3.35%) |
Feb 01, 2006 | 17.24 | 17.76 | 17.14 | 17.68 | 15,444,023 | +0.49(+2.87%) |
Jan 31, 2006 | 17.49 | 17.64 | 17.12 | 17.19 | 14,106,054 | -0.42(-2.37%) |
Jan 30, 2006 | 17.39 | 17.77 | 17.31 | 17.60 | 10,753,480 | +0.04(+0.24%) |
Jan 27, 2006 | 17.72 | 17.99 | 17.50 | 17.56 | 15,781,065 | -0.16(-0.92%) |
Jan 26, 2006 | 17.68 | 17.86 | 16.94 | 17.72 | 28,548,442 | -0.20(-1.10%) |
Jan 25, 2006 | 16.22 | 17.99 | 16.10 | 17.92 | 62,850,688 | +0.80(+4.70%) |
Jan 24, 2006 | 16.98 | 17.38 | 16.81 | 17.12 | 26,138,284 | +0.38(+2.28%) |
Jan 23, 2006 | 17.08 | 17.27 | 16.62 | 16.74 | 15,544,328 | -0.12(-0.71%) |
Jan 20, 2006 | 17.45 | 17.50 | 16.79 | 16.86 | 17,066,048 | -0.69(-3.94%) |
Jan 19, 2006 | 17.82 | 18.18 | 17.37 | 17.55 | 25,707,594 | -0.27(-1.51%) |
Jan 18, 2006 | 16.72 | 17.88 | 16.46 | 17.82 | 20,504,618 | +0.64(+3.70%) |
Jan 17, 2006 | 17.12 | 17.36 | 16.98 | 17.18 | 13,411,284 | -0.32(-1.85%) |
Jan 13, 2006 | 17.22 | 17.64 | 16.96 | 17.50 | 23,783,236 | +0.66(+3.94%) |
Jan 12, 2006 | 17.44 | 17.49 | 16.76 | 16.84 | 29,775,480 | -0.77(-4.37%) |
Jan 11, 2006 | 16.56 | 17.68 | 16.55 | 17.61 | 45,065,928 | +1.14(+6.94%) |
Jan 10, 2006 | 15.88 | 16.50 | 15.78 | 16.47 | 25,992,360 | +0.55(+3.46%) |
Jan 09, 2006 | 14.97 | 16.05 | 14.97 | 15.92 | 31,571,622 | +0.96(+6.42%) |
Jan 06, 2006 | 14.67 | 15.06 | 14.65 | 14.96 | 13,846,224 | +0.47(+3.26%) |
Jan 05, 2006 | 14.70 | 14.71 | 14.40 | 14.48 | 11,827,086 | -0.23(-1.58%) |
Jan 04, 2006 | 14.19 | 14.72 | 14.15 | 14.72 | 16,054,921 | +0.56(+3.99%) |
Jan 03, 2006 | 13.89 | 14.19 | 13.66 | 14.15 | 14,255,803 | +0.28(+1.98%) |
Dec 30, 2005 | 13.94 | 14.00 | 13.79 | 13.88 | 7,012,295 | -0.17(-1.21%) |
Dec 29, 2005 | 14.23 | 14.29 | 14.01 | 14.05 | 5,439,431 | -0.15(-1.04%) |
Dec 28, 2005 | 14.26 | 14.33 | 14.03 | 14.19 | 7,405,016 | +0.07(+0.50%) |
Dec 27, 2005 | 14.23 | 14.49 | 14.08 | 14.12 | 8,372,507 | -0.08(-0.60%) |
Dec 23, 2005 | 14.06 | 14.24 | 14.03 | 14.21 | 7,344,096 | +0.26(+1.87%) |
Dec 22, 2005 | 14.01 | 14.13 | 13.92 | 13.95 | 8,103,893 | +0.03(+0.20%) |
Dec 21, 2005 | 13.98 | 14.00 | 13.69 | 13.92 | 14,042,159 | -0.08(-0.55%) |
Dec 20, 2005 | 14.09 | 14.15 | 13.82 | 14.00 | 16,072,914 | -0.16(-1.10%) |
Dec 19, 2005 | 14.79 | 14.82 | 14.05 | 14.15 | 17,959,586 | -0.66(-4.48%) |
Dec 16, 2005 | 14.90 | 15.03 | 14.82 | 14.82 | 19,631,622 | -0.08(-0.57%) |
Dec 15, 2005 | 15.08 | 15.14 | 14.83 | 14.90 | 12,280,868 | -0.11(-0.75%) |
Dec 14, 2005 | 15.26 | 15.26 | 15.00 | 15.01 | 16,685,087 | +0.03(+0.19%) |
Dec 13, 2005 | 15.07 | 15.14 | 14.89 | 14.99 | 12,044,272 | -0.11(-0.75%) |
Dec 12, 2005 | 14.94 | 15.13 | 14.83 | 15.10 | 8,419,118 | +0.16(+1.09%) |
Dec 09, 2005 | 14.89 | 15.07 | 14.84 | 14.94 | 6,930,833 | +0.03(+0.19%) |
Dec 08, 2005 | 14.86 | 15.10 | 14.77 | 14.91 | 8,591,960 | +0.12(+0.81%) |
Dec 07, 2005 | 14.92 | 15.03 | 14.72 | 14.79 | 9,792,364 | -0.22(-1.46%) |
Dec 06, 2005 | 15.03 | 15.21 | 14.86 | 15.01 | 10,671,593 | -0.01(-0.05%) |
Dec 05, 2005 | 14.65 | 15.08 | 14.63 | 15.01 | 15,205,585 | +0.30(+2.01%) |
Dec 02, 2005 | 14.43 | 14.81 | 14.43 | 14.72 | 13,048,599 | +0.32(+2.26%) |
Dec 01, 2005 | 14.33 | 14.51 | 14.33 | 14.39 | 15,230,945 | +0.10(+0.69%) |
Nov 30, 2005 | 14.40 | 14.47 | 14.24 | 14.29 | 15,093,663 | -0.04(-0.25%) |
Nov 29, 2005 | 14.60 | 14.60 | 14.33 | 14.33 | 9,129,897 | -0.05(-0.34%) |
Nov 28, 2005 | 14.74 | 14.79 | 14.30 | 14.38 | 11,335,761 | -0.40(-2.68%) |
Nov 25, 2005 | 14.87 | 14.87 | 14.71 | 14.77 | 2,722,265 | -0.06(-0.43%) |
Nov 23, 2005 | 14.72 | 14.91 | 14.63 | 14.84 | 8,715,075 | +0.00(+0.00%) |
Nov 22, 2005 | 14.73 | 14.86 | 14.51 | 14.84 | 8,898,118 | +0.08(+0.57%) |
Nov 21, 2005 | 14.47 | 14.79 | 14.30 | 14.75 | 8,920,644 | -0.04(-0.24%) |
Nov 18, 2005 | 14.81 | 14.82 | 14.58 | 14.79 | 13,958,429 | +0.07(+0.48%) |
Nov 17, 2005 | 14.47 | 14.73 | 14.39 | 14.72 | 16,505,586 | +0.32(+2.26%) |
Nov 16, 2005 | 14.16 | 14.41 | 14.15 | 14.39 | 10,326,758 | +0.23(+1.64%) |
Nov 15, 2005 | 14.13 | 14.22 | 13.81 | 14.16 | 10,465,882 | +0.01(+0.05%) |
Nov 14, 2005 | 13.91 | 14.24 | 13.90 | 14.15 | 9,695,176 | -0.04(-0.30%) |
Nov 11, 2005 | 13.90 | 14.22 | 13.83 | 14.19 | 11,067,430 | +0.30(+2.13%) |
Nov 10, 2005 | 13.69 | 13.93 | 13.47 | 13.90 | 12,132,110 | +0.08(+0.61%) |
Nov 09, 2005 | 13.62 | 13.83 | 13.50 | 13.81 | 12,481,761 | +0.20(+1.45%) |
Nov 08, 2005 | 13.94 | 13.95 | 13.52 | 13.62 | 15,168,467 | -0.47(-3.31%) |
Nov 07, 2005 | 14.32 | 14.44 | 14.01 | 14.08 | 8,541,241 | -0.24(-1.68%) |
Nov 04, 2005 | 14.65 | 14.65 | 14.23 | 14.32 | 8,817,080 | -0.13(-0.88%) |
Nov 03, 2005 | 14.39 | 14.79 | 14.36 | 14.45 | 13,959,421 | +0.06(+0.44%) |
Nov 02, 2005 | 13.94 | 14.53 | 13.91 | 14.39 | 12,093,008 | +0.31(+2.21%) |
Nov 01, 2005 | 13.98 | 14.19 | 13.98 | 14.07 | 12,116,384 | -0.11(-0.75%) |
Oct 31, 2005 | 13.54 | 14.25 | 13.48 | 14.18 | 17,885,348 | +0.74(+5.51%) |
Oct 28, 2005 | 13.41 | 13.50 | 13.28 | 13.44 | 12,538,856 | +0.00(+0.00%) |
Oct 27, 2005 | 13.06 | 13.58 | 12.92 | 13.44 | 27,479,086 | +0.76(+6.01%) |
Oct 26, 2005 | 13.16 | 13.17 | 12.55 | 12.68 | 16,879,746 | -0.42(-3.18%) |
Oct 25, 2005 | 13.21 | 13.33 | 12.99 | 13.09 | 11,625,484 | -0.14(-1.07%) |
Oct 24, 2005 | 13.22 | 13.31 | 13.09 | 13.23 | 10,314,858 | +0.13(+1.02%) |
Oct 21, 2005 | 13.02 | 13.34 | 12.95 | 13.10 | 10,902,805 | +0.22(+1.70%) |
Oct 20, 2005 | 13.02 | 13.28 | 12.78 | 12.88 | 13,035,423 | -0.09(-0.71%) |
Oct 19, 2005 | 12.60 | 12.97 | 12.56 | 12.97 | 10,433,581 | +0.20(+1.55%) |
Oct 18, 2005 | 12.80 | 12.97 | 12.73 | 12.78 | 11,600,691 | -0.01(-0.06%) |
Oct 17, 2005 | 12.78 | 12.89 | 12.59 | 12.78 | 10,574,688 | -0.04(-0.33%) |
Oct 14, 2005 | 12.71 | 13.21 | 12.71 | 12.83 | 20,170,408 | +0.33(+2.65%) |
Oct 13, 2005 | 12.25 | 12.66 | 12.21 | 12.49 | 13,062,625 | +0.11(+0.91%) |
Oct 12, 2005 | 12.19 | 12.49 | 12.05 | 12.38 | 17,256,600 | -0.18(-1.41%) |
Oct 11, 2005 | 12.95 | 12.95 | 11.72 | 12.56 | 48,723,668 | -0.32(-2.52%) |
Oct 10, 2005 | 13.08 | 13.27 | 12.84 | 12.88 | 9,248,761 | -0.20(-1.56%) |
Oct 07, 2005 | 13.11 | 13.34 | 13.06 | 13.09 | 9,474,023 | -0.04(-0.32%) |
Oct 06, 2005 | 13.31 | 13.58 | 12.97 | 13.13 | 18,589,894 | +0.06(+0.43%) |
Oct 05, 2005 | 13.43 | 13.52 | 13.00 | 13.07 | 15,062,778 | -0.52(-3.79%) |
Oct 04, 2005 | 13.66 | 14.04 | 13.59 | 13.59 | 15,874,570 | -0.12(-0.88%) |
Oct 03, 2005 | 13.64 | 13.76 | 13.49 | 13.71 | 13,776,378 | +0.06(+0.47%) |
Sep 30, 2005 | 13.30 | 13.73 | 13.27 | 13.64 | 19,518,284 | +0.44(+3.37%) |
Sep 29, 2005 | 12.84 | 13.45 | 12.52 | 13.20 | 20,579,138 | +0.40(+3.14%) |
Sep 28, 2005 | 13.07 | 13.06 | 12.23 | 12.80 | 42,971,420 | -0.28(-2.11%) |
Sep 27, 2005 | 13.27 | 13.31 | 12.89 | 13.07 | 26,978,976 | -0.23(-1.75%) |
Sep 26, 2005 | 13.62 | 13.69 | 13.16 | 13.31 | 18,694,166 | -0.16(-1.15%) |
Sep 23, 2005 | 13.47 | 13.46 | 13.10 | 13.46 | 15,233,920 | +0.23(+1.71%) |
Sep 22, 2005 | 13.23 | 13.76 | 12.90 | 13.23 | 39,011,916 | -0.73(-5.26%) |
Sep 21, 2005 | 14.18 | 14.18 | 13.87 | 13.97 | 15,676,226 | -0.21(-1.49%) |
Sep 20, 2005 | 14.40 | 14.55 | 14.10 | 14.18 | 15,823,851 | -0.05(-0.35%) |
Sep 19, 2005 | 14.23 | 14.67 | 14.08 | 14.23 | 21,316,692 | -0.06(-0.44%) |
Sep 16, 2005 | 14.12 | 14.33 | 14.10 | 14.29 | 30,634,590 | +0.48(+3.47%) |
Sep 15, 2005 | 14.68 | 14.69 | 13.62 | 13.81 | 48,583,976 | -0.88(-5.96%) |
Sep 14, 2005 | 15.42 | 15.46 | 14.61 | 14.69 | 24,408,444 | -0.66(-4.28%) |
Sep 13, 2005 | 14.96 | 15.49 | 14.85 | 15.35 | 21,732,506 | +0.38(+2.55%) |
Sep 12, 2005 | 14.75 | 15.10 | 14.68 | 14.96 | 15,383,245 | +0.28(+1.92%) |
Sep 09, 2005 | 14.71 | 14.74 | 14.35 | 14.68 | 14,098,545 | -0.01(-0.10%) |
Sep 08, 2005 | 14.06 | 14.79 | 14.06 | 14.70 | 22,443,426 | +0.56(+3.94%) |
Sep 07, 2005 | 14.10 | 14.18 | 13.92 | 14.14 | 10,442,506 | -0.02(-0.15%) |
Sep 06, 2005 | 14.03 | 14.20 | 14.00 | 14.16 | 11,483,243 | +0.16(+1.11%) |
Sep 02, 2005 | 14.00 | 14.19 | 13.91 | 14.00 | 9,872,410 | +0.03(+0.20%) |
Sep 01, 2005 | 14.00 | 14.10 | 13.79 | 13.98 | 12,826,596 | -0.11(-0.80%) |
Aug 31, 2005 | 13.94 | 14.21 | 13.94 | 14.09 | 20,540,744 | +0.01(+0.10%) |
Aug 30, 2005 | 13.51 | 14.12 | 13.48 | 14.07 | 23,560,950 | +0.54(+4.02%) |
Aug 29, 2005 | 13.55 | 13.59 | 13.24 | 13.53 | 13,910,827 | -0.02(-0.16%) |
Aug 26, 2005 | 13.62 | 13.69 | 13.53 | 13.55 | 9,404,461 | -0.04(-0.31%) |
Aug 25, 2005 | 13.58 | 13.72 | 13.47 | 13.59 | 13,390,883 | -0.01(-0.10%) |
Aug 24, 2005 | 13.59 | 13.91 | 13.51 | 13.61 | 13,849,624 | +0.03(+0.21%) |
Aug 23, 2005 | 13.40 | 13.74 | 13.35 | 13.58 | 9,169,140 | +0.15(+1.10%) |
Aug 22, 2005 | 13.41 | 13.52 | 13.24 | 13.43 | 9,226,518 | +0.08(+0.58%) |
Aug 19, 2005 | 13.26 | 13.54 | 13.23 | 13.35 | 12,753,350 | +0.30(+2.33%) |
Aug 18, 2005 | 13.26 | 13.31 | 12.92 | 13.05 | 11,700,429 | -0.35(-2.58%) |
Aug 17, 2005 | 13.23 | 13.47 | 13.14 | 13.40 | 14,364,042 | +0.08(+0.64%) |
Aug 16, 2005 | 13.56 | 13.61 | 13.25 | 13.31 | 12,873,773 | -0.35(-2.53%) |
Aug 15, 2005 | 13.62 | 13.76 | 13.51 | 13.66 | 8,550,450 | +0.01(+0.05%) |
Aug 12, 2005 | 13.62 | 13.72 | 13.51 | 13.65 | 8,347,148 | -0.13(-0.97%) |
Aug 11, 2005 | 13.80 | 14.00 | 13.63 | 13.79 | 13,575,060 | -0.04(-0.31%) |
Aug 10, 2005 | 14.12 | 14.22 | 13.66 | 13.83 | 13,298,512 | -0.28(-2.00%) |
Aug 09, 2005 | 13.80 | 14.11 | 13.77 | 14.11 | 10,919,806 | +0.40(+2.94%) |
Aug 08, 2005 | 13.87 | 14.04 | 13.57 | 13.71 | 11,850,037 | -0.13(-0.92%) |
Aug 05, 2005 | 13.87 | 14.05 | 13.83 | 13.83 | 9,994,675 | -0.17(-1.21%) |
Aug 04, 2005 | 14.09 | 14.26 | 13.73 | 14.00 | 16,653,069 | -0.18(-1.24%) |
Aug 03, 2005 | 13.90 | 14.39 | 13.85 | 14.18 | 26,711,638 | +0.30(+2.19%) |
Aug 02, 2005 | 13.59 | 13.90 | 13.59 | 13.88 | 20,838,968 | +0.25(+1.81%) |
Aug 01, 2005 | 13.45 | 13.69 | 13.34 | 13.63 | 14,788,497 | +0.18(+1.36%) |
Jul 29, 2005 | 13.20 | 13.50 | 13.15 | 13.45 | 14,757,896 | +0.21(+1.60%) |
Jul 28, 2005 | 13.41 | 13.47 | 13.14 | 13.23 | 19,528,484 | -0.30(-2.19%) |
Jul 27, 2005 | 13.27 | 13.67 | 13.16 | 13.53 | 40,312,340 | +0.68(+5.33%) |
Jul 26, 2005 | 12.75 | 12.94 | 12.60 | 12.85 | 16,893,064 | +0.29(+2.30%) |
Jul 25, 2005 | 12.49 | 12.63 | 12.45 | 12.56 | 11,319,468 | +0.08(+0.62%) |
Jul 22, 2005 | 12.78 | 12.87 | 12.42 | 12.48 | 15,594,055 | -0.34(-2.64%) |
Jul 21, 2005 | 12.99 | 13.04 | 12.74 | 12.82 | 12,659,421 | -0.02(-0.16%) |
Jul 20, 2005 | 12.76 | 12.93 | 12.63 | 12.84 | 10,607,981 | +0.01(+0.05%) |
Jul 19, 2005 | 12.49 | 13.03 | 12.36 | 12.83 | 19,016,898 | +0.48(+3.89%) |
Jul 18, 2005 | 12.20 | 12.35 | 12.10 | 12.35 | 9,594,587 | +0.15(+1.21%) |
Jul 15, 2005 | 11.96 | 12.30 | 11.96 | 12.20 | 8,900,810 | +0.13(+1.05%) |
Jul 14, 2005 | 12.36 | 12.36 | 12.07 | 12.08 | 9,777,347 | -0.19(-1.55%) |
Jul 13, 2005 | 12.35 | 12.39 | 12.21 | 12.27 | 11,391,438 | -0.04(-0.29%) |
Jul 12, 2005 | 12.14 | 12.38 | 12.14 | 12.30 | 14,771,921 | +0.16(+1.34%) |
Jul 11, 2005 | 12.00 | 12.27 | 12.00 | 12.14 | 15,177,959 | +0.18(+1.47%) |
Jul 08, 2005 | 11.72 | 11.99 | 11.67 | 11.96 | 10,267,964 | +0.25(+2.17%) |
Jul 07, 2005 | 11.32 | 11.79 | 11.31 | 11.71 | 12,682,088 | +0.06(+0.55%) |
Jul 06, 2005 | 11.87 | 11.96 | 11.64 | 11.65 | 12,361,197 | -0.22(-1.84%) |
Jul 05, 2005 | 11.84 | 12.00 | 11.83 | 11.87 | 8,452,270 | -0.06(-0.47%) |
Jul 01, 2005 | 11.87 | 11.97 | 11.83 | 11.92 | 7,862,623 | +0.19(+1.62%) |
Jun 30, 2005 | 11.99 | 12.05 | 11.66 | 11.73 | 12,631,652 | -0.16(-1.31%) |
Jun 29, 2005 | 11.86 | 14.08 | 11.76 | 11.89 | 12,739,041 | +0.15(+1.26%) |
Jun 28, 2005 | 11.66 | 11.89 | 11.66 | 11.74 | 12,666,929 | +0.28(+2.46%) |
Jun 27, 2005 | 11.76 | 11.87 | 11.35 | 11.46 | 9,941,122 | -0.26(-2.23%) |
Jun 24, 2005 | 11.65 | 11.80 | 11.61 | 11.72 | 16,065,121 | +0.08(+0.67%) |
Jun 23, 2005 | 11.89 | 11.91 | 11.64 | 11.64 | 12,611,960 | -0.22(-1.85%) |
Jun 22, 2005 | 11.72 | 11.96 | 11.72 | 11.86 | 13,461,862 | +0.22(+1.88%) |
Jun 21, 2005 | 11.79 | 11.83 | 11.60 | 11.64 | 7,217,156 | -0.11(-0.96%) |
Jun 20, 2005 | 11.60 | 11.79 | 11.60 | 11.75 | 8,354,090 | +0.02(+0.18%) |
Jun 17, 2005 | 11.82 | 11.84 | 11.61 | 11.73 | 17,366,256 | -0.11(-0.89%) |
Jun 16, 2005 | 11.63 | 11.96 | 11.63 | 11.84 | 15,771,290 | +0.20(+1.76%) |
Jun 15, 2005 | 11.60 | 11.69 | 11.40 | 11.63 | 13,272,869 | +0.10(+0.86%) |
Jun 14, 2005 | 11.22 | 11.55 | 11.08 | 11.53 | 17,917,792 | +0.25(+2.19%) |
Jun 13, 2005 | 11.22 | 11.30 | 11.10 | 11.29 | 9,337,732 | +0.02(+0.19%) |
Jun 10, 2005 | 11.29 | 11.43 | 11.14 | 11.27 | 10,725,712 | +0.00(+0.00%) |
Jun 09, 2005 | 11.21 | 11.27 | 11.12 | 11.27 | 5,765,848 | +0.08(+0.69%) |
Jun 08, 2005 | 11.22 | 11.24 | 11.04 | 11.19 | 8,651,747 | +0.20(+1.86%) |
Jun 07, 2005 | 11.26 | 11.36 | 10.98 | 10.98 | 12,521,430 | -0.28(-2.44%) |
Jun 06, 2005 | 11.34 | 11.40 | 11.23 | 11.26 | 9,197,050 | -0.08(-0.75%) |
Jun 03, 2005 | 11.33 | 11.36 | 11.22 | 11.34 | 12,736,066 | +0.06(+0.50%) |
Jun 02, 2005 | 11.29 | 11.60 | 11.23 | 11.29 | 26,328,126 | -0.18(-1.54%) |