Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 13.68 | 13.70 | 13.49 | 13.50 | 25,160,256 | -0.18(-1.32%) |
Feb 27, 2006 | 13.60 | 13.68 | 13.57 | 13.68 | 20,514,372 | +0.10(+0.71%) |
Feb 24, 2006 | 13.52 | 13.62 | 13.46 | 13.59 | 16,615,709 | +0.06(+0.48%) |
Feb 23, 2006 | 13.57 | 13.61 | 13.49 | 13.52 | 14,800,498 | -0.02(-0.12%) |
Feb 22, 2006 | 13.53 | 13.57 | 13.49 | 13.54 | 18,371,552 | +0.07(+0.55%) |
Feb 21, 2006 | 13.44 | 13.53 | 13.38 | 13.46 | 32,315,110 | +0.02(+0.14%) |
Feb 17, 2006 | 13.40 | 13.48 | 13.26 | 13.44 | 22,573,890 | +0.06(+0.48%) |
Feb 16, 2006 | 13.28 | 13.39 | 13.24 | 13.38 | 22,350,408 | +0.08(+0.61%) |
Feb 15, 2006 | 13.32 | 13.33 | 13.23 | 13.30 | 21,076,342 | +0.00(+0.00%) |
Feb 14, 2006 | 13.19 | 13.33 | 13.17 | 13.30 | 21,833,508 | +0.19(+1.47%) |
Feb 13, 2006 | 13.25 | 13.31 | 13.07 | 13.11 | 18,325,550 | -0.14(-1.02%) |
Feb 10, 2006 | 13.16 | 13.33 | 13.10 | 13.24 | 19,864,750 | +0.05(+0.39%) |
Feb 09, 2006 | 13.23 | 13.33 | 13.16 | 13.19 | 23,382,032 | -0.07(-0.56%) |
Feb 08, 2006 | 13.27 | 13.28 | 13.08 | 13.26 | 28,263,210 | +0.06(+0.49%) |
Feb 07, 2006 | 13.32 | 13.35 | 13.07 | 13.20 | 31,976,622 | +0.03(+0.22%) |
Feb 06, 2006 | 13.14 | 13.19 | 13.07 | 13.17 | 20,981,540 | +0.02(+0.15%) |
Feb 03, 2006 | 13.20 | 13.26 | 13.04 | 13.15 | 19,485,546 | -0.11(-0.85%) |
Feb 02, 2006 | 13.29 | 13.35 | 13.18 | 13.26 | 19,377,378 | -0.09(-0.65%) |
Feb 01, 2006 | 13.25 | 13.36 | 13.20 | 13.35 | 20,146,668 | +0.04(+0.29%) |
Jan 31, 2006 | 13.43 | 13.43 | 13.26 | 13.31 | 20,382,272 | -0.12(-0.89%) |
Jan 30, 2006 | 13.46 | 13.50 | 13.36 | 13.43 | 18,872,290 | -0.07(-0.52%) |
Jan 27, 2006 | 13.35 | 13.51 | 13.26 | 13.50 | 21,208,130 | +0.16(+1.18%) |
Jan 26, 2006 | 13.28 | 13.38 | 13.24 | 13.35 | 22,648,488 | +0.11(+0.83%) |
Jan 25, 2006 | 13.24 | 13.25 | 13.16 | 13.24 | 21,289,878 | +0.08(+0.59%) |
Jan 24, 2006 | 13.26 | 13.29 | 13.09 | 13.16 | 24,692,466 | +0.13(+0.99%) |
Jan 23, 2006 | 12.92 | 13.08 | 12.87 | 13.03 | 20,548,874 | +0.13(+1.02%) |
Jan 20, 2006 | 13.14 | 13.15 | 12.66 | 12.90 | 29,485,370 | -0.27(-2.05%) |
Jan 19, 2006 | 13.17 | 13.24 | 13.06 | 13.17 | 16,750,296 | +0.04(+0.27%) |
Jan 18, 2006 | 13.19 | 13.19 | 13.06 | 13.13 | 20,118,382 | -0.07(-0.51%) |
Jan 17, 2006 | 13.22 | 13.28 | 13.16 | 13.20 | 17,987,374 | -0.09(-0.68%) |
Jan 13, 2006 | 13.31 | 13.37 | 13.21 | 13.29 | 16,393,470 | -0.04(-0.31%) |
Jan 12, 2006 | 13.28 | 13.39 | 13.28 | 13.33 | 26,553,678 | -0.07(-0.55%) |
Jan 11, 2006 | 13.40 | 13.45 | 13.34 | 13.41 | 16,445,688 | +0.01(+0.05%) |
Jan 10, 2006 | 13.25 | 13.43 | 13.25 | 13.40 | 21,524,238 | +0.01(+0.10%) |
Jan 09, 2006 | 13.35 | 13.41 | 13.27 | 13.39 | 21,477,304 | +0.06(+0.48%) |
Jan 06, 2006 | 13.21 | 13.37 | 13.15 | 13.32 | 26,610,870 | +0.13(+0.95%) |
Jan 05, 2006 | 13.10 | 13.23 | 13.06 | 13.20 | 25,818,580 | +0.06(+0.49%) |
Jan 04, 2006 | 13.19 | 13.21 | 13.08 | 13.13 | 31,071,814 | -0.03(-0.20%) |
Jan 03, 2006 | 13.12 | 13.19 | 12.98 | 13.16 | 21,199,428 | +0.19(+1.46%) |
Dec 30, 2005 | 12.99 | 13.12 | 12.97 | 12.97 | 18,250,332 | -0.09(-0.71%) |
Dec 29, 2005 | 13.12 | 13.16 | 13.00 | 13.06 | 17,349,254 | -0.06(-0.44%) |
Dec 28, 2005 | 13.18 | 13.24 | 13.10 | 13.12 | 16,603,276 | -0.06(-0.46%) |
Dec 27, 2005 | 13.22 | 13.30 | 13.07 | 13.18 | 22,143,400 | -0.06(-0.44%) |
Dec 23, 2005 | 13.26 | 13.28 | 13.23 | 13.24 | 7,868,816 | -0.04(-0.31%) |
Dec 22, 2005 | 13.26 | 13.28 | 13.19 | 13.28 | 17,207,518 | +0.02(+0.17%) |
Dec 21, 2005 | 13.24 | 13.33 | 13.22 | 13.26 | 15,263,625 | -0.00(-0.02%) |
Dec 20, 2005 | 13.35 | 13.37 | 13.24 | 13.26 | 18,552,452 | -0.06(-0.48%) |
Dec 19, 2005 | 13.26 | 13.44 | 13.23 | 13.33 | 22,000,420 | +0.07(+0.51%) |
Dec 16, 2005 | 13.24 | 13.35 | 13.24 | 13.26 | 25,727,198 | +0.02(+0.12%) |
Dec 15, 2005 | 13.22 | 13.26 | 13.14 | 13.24 | 20,371,082 | +0.02(+0.17%) |
Dec 14, 2005 | 13.23 | 13.32 | 13.18 | 13.22 | 20,336,892 | +0.04(+0.32%) |
Dec 13, 2005 | 13.26 | 13.26 | 13.12 | 13.18 | 31,941,810 | -0.06(-0.46%) |
Dec 12, 2005 | 13.35 | 13.42 | 13.22 | 13.24 | 29,794,638 | -0.12(-0.87%) |
Dec 09, 2005 | 13.46 | 13.51 | 13.27 | 13.35 | 29,168,018 | -0.12(-0.88%) |
Dec 08, 2005 | 13.54 | 13.56 | 13.42 | 13.47 | 21,686,488 | -0.10(-0.76%) |
Dec 07, 2005 | 13.64 | 13.73 | 13.50 | 13.58 | 19,620,442 | -0.11(-0.80%) |
Dec 06, 2005 | 13.72 | 13.75 | 13.63 | 13.69 | 25,093,740 | -0.04(-0.26%) |
Dec 05, 2005 | 13.74 | 13.84 | 13.71 | 13.72 | 15,395,104 | -0.05(-0.40%) |
Dec 02, 2005 | 13.72 | 13.81 | 13.71 | 13.78 | 12,878,674 | -0.01(-0.05%) |
Dec 01, 2005 | 13.73 | 13.81 | 13.74 | 13.78 | 16,947,980 | +0.05(+0.35%) |
Nov 30, 2005 | 13.86 | 13.89 | 13.73 | 13.73 | 20,556,334 | -0.12(-0.84%) |
Nov 29, 2005 | 13.78 | 13.91 | 13.77 | 13.85 | 21,160,574 | +0.09(+0.63%) |
Nov 28, 2005 | 13.82 | 13.92 | 13.75 | 13.76 | 23,040,438 | -0.01(-0.05%) |
Nov 25, 2005 | 13.79 | 13.81 | 13.75 | 13.77 | 6,151,825 | +0.05(+0.35%) |
Nov 23, 2005 | 13.66 | 13.77 | 13.63 | 13.72 | 15,413,131 | +0.10(+0.73%) |
Nov 22, 2005 | 13.56 | 13.65 | 13.54 | 13.62 | 20,432,936 | +0.06(+0.45%) |
Nov 21, 2005 | 13.62 | 13.62 | 13.53 | 13.56 | 21,031,894 | -0.02(-0.12%) |
Nov 18, 2005 | 13.66 | 13.67 | 13.48 | 13.58 | 26,669,306 | +0.11(+0.79%) |
Nov 17, 2005 | 13.57 | 13.61 | 13.47 | 13.47 | 19,515,384 | -0.09(-0.64%) |
Nov 16, 2005 | 13.65 | 13.67 | 13.55 | 13.56 | 16,087,308 | -0.10(-0.75%) |
Nov 15, 2005 | 13.70 | 13.73 | 13.59 | 13.66 | 13,901,284 | -0.04(-0.28%) |
Nov 14, 2005 | 13.74 | 13.77 | 13.67 | 13.70 | 10,865,157 | -0.06(-0.42%) |
Nov 11, 2005 | 13.68 | 13.76 | 13.59 | 13.76 | 13,407,385 | +0.08(+0.56%) |
Nov 10, 2005 | 13.63 | 13.73 | 13.59 | 13.68 | 14,875,717 | +0.11(+0.81%) |
Nov 09, 2005 | 13.56 | 13.64 | 13.52 | 13.57 | 14,337,370 | +0.01(+0.10%) |
Nov 08, 2005 | 13.64 | 13.69 | 13.51 | 13.56 | 14,214,284 | -0.09(-0.64%) |
Nov 07, 2005 | 13.61 | 13.66 | 13.55 | 13.64 | 16,635,291 | +0.04(+0.26%) |
Nov 04, 2005 | 13.72 | 13.74 | 13.52 | 13.61 | 17,771,662 | -0.09(-0.66%) |
Nov 03, 2005 | 13.72 | 13.77 | 13.67 | 13.70 | 14,105,496 | +0.01(+0.07%) |
Nov 02, 2005 | 13.70 | 13.72 | 13.64 | 13.69 | 19,295,010 | -0.03(-0.23%) |
Nov 01, 2005 | 13.71 | 13.77 | 13.66 | 13.72 | 18,511,112 | -0.04(-0.30%) |
Oct 31, 2005 | 13.71 | 13.82 | 13.64 | 13.76 | 31,167,236 | -0.02(-0.12%) |
Oct 28, 2005 | 13.64 | 13.82 | 13.62 | 13.78 | 20,024,514 | +0.22(+1.61%) |
Oct 27, 2005 | 13.63 | 13.67 | 13.55 | 13.56 | 12,739,114 | -0.06(-0.45%) |
Oct 26, 2005 | 13.67 | 13.79 | 13.61 | 13.62 | 17,578,020 | -0.04(-0.28%) |
Oct 25, 2005 | 13.59 | 13.71 | 13.53 | 13.66 | 18,543,438 | +0.02(+0.14%) |
Oct 24, 2005 | 13.57 | 13.67 | 13.53 | 13.64 | 18,460,760 | +0.15(+1.12%) |
Oct 21, 2005 | 13.64 | 13.72 | 13.45 | 13.49 | 21,102,762 | -0.05(-0.40%) |
Oct 20, 2005 | 13.80 | 13.81 | 13.54 | 13.54 | 33,698,276 | +0.10(+0.72%) |
Oct 19, 2005 | 13.44 | 13.48 | 13.28 | 13.45 | 22,657,192 | +0.02(+0.12%) |
Oct 18, 2005 | 13.52 | 13.58 | 13.43 | 13.43 | 18,279,548 | -0.11(-0.81%) |
Oct 17, 2005 | 13.50 | 13.62 | 13.49 | 13.54 | 15,473,120 | +0.01(+0.05%) |
Oct 14, 2005 | 13.42 | 13.58 | 13.37 | 13.54 | 16,661,400 | +0.11(+0.84%) |
Oct 13, 2005 | 13.35 | 13.49 | 13.35 | 13.42 | 15,044,494 | +0.00(+0.00%) |
Oct 12, 2005 | 13.36 | 13.51 | 13.35 | 13.42 | 27,582,816 | +0.02(+0.14%) |
Oct 11, 2005 | 13.46 | 13.51 | 13.38 | 13.40 | 18,033,066 | -0.10(-0.76%) |
Oct 10, 2005 | 13.56 | 13.61 | 13.47 | 13.51 | 18,683,930 | -0.07(-0.52%) |
Oct 07, 2005 | 13.72 | 13.73 | 13.53 | 13.58 | 22,910,512 | -0.16(-1.19%) |
Oct 06, 2005 | 13.72 | 13.80 | 13.65 | 13.74 | 20,377,298 | +0.03(+0.21%) |
Oct 05, 2005 | 13.82 | 13.89 | 13.71 | 13.71 | 13,494,416 | -0.14(-0.98%) |
Oct 04, 2005 | 13.87 | 14.03 | 13.84 | 13.85 | 12,453,467 | -0.05(-0.39%) |
Oct 03, 2005 | 13.90 | 13.98 | 13.87 | 13.90 | 20,302,700 | +0.01(+0.05%) |
Sep 30, 2005 | 13.87 | 13.96 | 13.82 | 13.90 | 15,468,769 | +0.03(+0.21%) |
Sep 29, 2005 | 13.81 | 13.87 | 13.69 | 13.87 | 23,347,220 | +0.07(+0.54%) |
Sep 28, 2005 | 13.62 | 13.83 | 13.63 | 13.79 | 18,013,172 | +0.17(+1.28%) |
Sep 27, 2005 | 13.61 | 13.77 | 13.61 | 13.62 | 15,570,408 | -0.01(-0.09%) |
Sep 26, 2005 | 13.69 | 13.75 | 13.51 | 13.63 | 24,070,818 | +0.01(+0.05%) |
Sep 23, 2005 | 13.63 | 13.71 | 13.59 | 13.63 | 16,564,112 | +0.04(+0.31%) |
Sep 22, 2005 | 13.55 | 13.60 | 13.46 | 13.58 | 19,263,616 | -0.01(-0.07%) |
Sep 21, 2005 | 13.68 | 13.71 | 13.56 | 13.59 | 21,570,240 | -0.21(-1.51%) |
Sep 20, 2005 | 13.93 | 13.95 | 13.80 | 13.80 | 23,276,974 | -0.15(-1.06%) |
Sep 19, 2005 | 13.95 | 14.01 | 13.89 | 13.95 | 17,506,840 | -0.01(-0.09%) |
Sep 16, 2005 | 14.06 | 14.10 | 13.91 | 13.96 | 61,772,504 | -0.07(-0.53%) |
Sep 15, 2005 | 14.03 | 14.06 | 13.94 | 14.04 | 14,559,920 | +0.04(+0.25%) |
Sep 14, 2005 | 14.03 | 14.10 | 13.96 | 14.00 | 15,213,583 | -0.04(-0.32%) |
Sep 13, 2005 | 14.02 | 14.11 | 14.01 | 14.05 | 19,120,328 | -0.19(-1.33%) |
Sep 12, 2005 | 14.12 | 14.28 | 14.12 | 14.24 | 14,212,730 | +0.06(+0.45%) |
Sep 09, 2005 | 14.25 | 14.27 | 14.13 | 14.17 | 24,773,902 | -0.07(-0.52%) |
Sep 08, 2005 | 14.06 | 14.25 | 14.05 | 14.25 | 27,764,026 | -0.12(-0.83%) |
Sep 07, 2005 | 14.35 | 14.38 | 14.24 | 14.37 | 19,153,586 | +0.04(+0.29%) |
Sep 06, 2005 | 14.32 | 14.38 | 14.27 | 14.32 | 15,934,072 | +0.20(+1.41%) |
Sep 02, 2005 | 14.18 | 14.21 | 14.06 | 14.12 | 13,212,810 | +0.01(+0.05%) |
Sep 01, 2005 | 14.09 | 14.26 | 14.03 | 14.12 | 15,172,243 | -0.04(-0.27%) |
Aug 31, 2005 | 13.95 | 14.18 | 13.87 | 14.16 | 23,900,486 | +0.20(+1.41%) |
Aug 30, 2005 | 14.09 | 14.13 | 13.90 | 13.96 | 18,784,326 | -0.20(-1.39%) |
Aug 29, 2005 | 13.95 | 14.19 | 13.94 | 14.16 | 9,913,415 | +0.14(+0.99%) |
Aug 26, 2005 | 14.04 | 14.13 | 13.97 | 14.02 | 15,424,943 | -0.08(-0.55%) |
Aug 25, 2005 | 14.07 | 14.13 | 14.00 | 14.09 | 11,963,920 | -0.01(-0.05%) |
Aug 24, 2005 | 14.23 | 14.29 | 14.08 | 14.10 | 16,761,485 | -0.12(-0.82%) |
Aug 23, 2005 | 14.25 | 14.26 | 14.14 | 14.22 | 13,925,218 | -0.03(-0.18%) |
Aug 22, 2005 | 14.34 | 14.40 | 14.14 | 14.24 | 19,582,212 | -0.04(-0.27%) |
Aug 19, 2005 | 14.27 | 14.38 | 14.24 | 14.28 | 35,859,744 | +0.28(+1.98%) |
Aug 18, 2005 | 13.95 | 14.05 | 13.90 | 14.00 | 20,429,828 | +0.07(+0.51%) |
Aug 17, 2005 | 13.89 | 13.97 | 13.87 | 13.93 | 17,396,810 | +0.00(+0.02%) |
Aug 16, 2005 | 14.03 | 14.04 | 13.89 | 13.93 | 13,992,667 | -0.08(-0.55%) |
Aug 15, 2005 | 14.00 | 14.06 | 13.97 | 14.01 | 8,993,376 | -0.01(-0.09%) |
Aug 12, 2005 | 14.11 | 14.18 | 13.96 | 14.02 | 12,464,968 | -0.17(-1.20%) |
Aug 11, 2005 | 14.06 | 14.20 | 14.03 | 14.19 | 12,901,053 | +0.07(+0.48%) |
Aug 10, 2005 | 14.24 | 14.29 | 14.10 | 14.12 | 12,544,849 | -0.06(-0.45%) |
Aug 09, 2005 | 14.11 | 14.20 | 14.08 | 14.19 | 12,810,914 | +0.14(+0.98%) |
Aug 08, 2005 | 14.17 | 14.18 | 13.98 | 14.05 | 11,375,219 | -0.13(-0.88%) |
Aug 05, 2005 | 14.19 | 14.22 | 14.03 | 14.18 | 13,362,005 | -0.10(-0.68%) |
Aug 04, 2005 | 14.28 | 14.34 | 14.18 | 14.27 | 15,395,725 | -0.10(-0.69%) |
Aug 03, 2005 | 14.15 | 14.38 | 14.11 | 14.37 | 19,925,672 | +0.13(+0.88%) |
Aug 02, 2005 | 14.11 | 14.27 | 14.10 | 14.25 | 13,681,532 | +0.13(+0.93%) |
Aug 01, 2005 | 14.15 | 14.18 | 14.04 | 14.11 | 15,614,856 | +0.04(+0.25%) |
Jul 29, 2005 | 14.25 | 14.29 | 14.08 | 14.08 | 15,462,552 | -0.20(-1.42%) |
Jul 28, 2005 | 14.23 | 14.35 | 14.16 | 14.28 | 19,104,786 | +0.12(+0.86%) |
Jul 27, 2005 | 14.12 | 14.22 | 14.05 | 14.16 | 17,303,872 | +0.10(+0.73%) |
Jul 26, 2005 | 14.04 | 14.18 | 14.02 | 14.06 | 17,840,666 | +0.01(+0.09%) |
Jul 25, 2005 | 14.18 | 14.22 | 13.98 | 14.04 | 16,150,095 | -0.12(-0.86%) |
Jul 22, 2005 | 14.06 | 14.21 | 13.88 | 14.17 | 22,319,636 | +0.03(+0.18%) |
Jul 21, 2005 | 14.26 | 14.34 | 14.00 | 14.14 | 40,507,492 | +0.20(+1.43%) |
Jul 20, 2005 | 13.94 | 14.01 | 13.82 | 13.94 | 20,151,952 | +0.00(+0.00%) |
Jul 19, 2005 | 13.90 | 13.97 | 13.81 | 13.94 | 16,360,212 | +0.13(+0.93%) |
Jul 18, 2005 | 13.86 | 13.96 | 13.81 | 13.81 | 11,023,056 | -0.05(-0.35%) |
Jul 15, 2005 | 13.84 | 13.88 | 13.75 | 13.86 | 15,383,292 | -0.03(-0.23%) |
Jul 14, 2005 | 13.83 | 13.94 | 13.82 | 13.89 | 19,064,690 | +0.08(+0.58%) |
Jul 13, 2005 | 13.72 | 13.82 | 13.72 | 13.81 | 11,041,705 | +0.04(+0.26%) |
Jul 12, 2005 | 13.81 | 13.88 | 13.69 | 13.78 | 20,037,258 | +0.02(+0.12%) |
Jul 11, 2005 | 13.74 | 13.84 | 13.69 | 13.76 | 15,938,113 | +0.01(+0.09%) |
Jul 08, 2005 | 13.50 | 13.79 | 13.43 | 13.75 | 19,893,346 | +0.31(+2.32%) |
Jul 07, 2005 | 13.36 | 13.53 | 13.32 | 13.44 | 20,216,914 | -0.06(-0.45%) |
Jul 06, 2005 | 13.59 | 13.62 | 13.49 | 13.50 | 16,130,202 | -0.14(-1.06%) |
Jul 05, 2005 | 13.66 | 13.72 | 13.58 | 13.64 | 25,617,166 | +0.06(+0.45%) |
Jul 01, 2005 | 13.50 | 13.67 | 13.46 | 13.58 | 23,862,876 | +0.15(+1.10%) |
Jun 30, 2005 | 13.69 | 13.72 | 13.41 | 13.43 | 31,900,780 | -0.31(-2.23%) |
Jun 29, 2005 | 13.79 | 13.80 | 13.71 | 13.74 | 11,973,555 | -0.05(-0.40%) |
Jun 28, 2005 | 13.73 | 13.83 | 13.66 | 13.79 | 15,811,297 | +0.17(+1.28%) |
Jun 27, 2005 | 13.59 | 13.66 | 13.54 | 13.62 | 14,243,812 | +0.04(+0.31%) |
Jun 24, 2005 | 13.81 | 13.83 | 13.55 | 13.58 | 24,068,642 | -0.28(-2.02%) |
Jun 23, 2005 | 13.95 | 14.00 | 13.83 | 13.86 | 14,610,895 | -0.12(-0.83%) |
Jun 22, 2005 | 14.05 | 14.10 | 13.92 | 13.97 | 16,270,073 | -0.08(-0.57%) |
Jun 21, 2005 | 14.09 | 14.14 | 14.01 | 14.05 | 12,092,601 | -0.07(-0.52%) |
Jun 20, 2005 | 14.09 | 14.17 | 14.08 | 14.13 | 9,108,381 | -0.04(-0.32%) |
Jun 17, 2005 | 14.20 | 14.22 | 14.08 | 14.17 | 22,493,388 | +0.09(+0.62%) |
Jun 16, 2005 | 14.06 | 14.14 | 13.97 | 14.09 | 11,938,121 | +0.04(+0.32%) |
Jun 15, 2005 | 14.11 | 14.11 | 13.96 | 14.04 | 14,938,504 | -0.03(-0.21%) |
Jun 14, 2005 | 14.02 | 14.16 | 14.02 | 14.07 | 14,984,195 | +0.05(+0.32%) |
Jun 13, 2005 | 14.03 | 14.14 | 13.99 | 14.02 | 13,855,593 | -0.12(-0.82%) |
Jun 10, 2005 | 14.07 | 14.14 | 14.01 | 14.14 | 14,411,968 | +0.10(+0.69%) |
Jun 09, 2005 | 14.06 | 14.13 | 13.98 | 14.04 | 15,871,597 | -0.08(-0.57%) |
Jun 08, 2005 | 14.20 | 14.23 | 14.08 | 14.12 | 13,845,025 | -0.07(-0.48%) |
Jun 07, 2005 | 14.17 | 14.31 | 14.15 | 14.19 | 12,281,582 | +0.04(+0.32%) |
Jun 06, 2005 | 14.16 | 14.21 | 14.09 | 14.15 | 12,537,390 | -0.08(-0.59%) |
Jun 03, 2005 | 14.36 | 14.37 | 14.11 | 14.23 | 15,092,361 | -0.18(-1.23%) |
Jun 02, 2005 | 14.30 | 14.43 | 14.25 | 14.41 | 17,256,938 | +0.06(+0.43%) |
Jun 01, 2005 | 14.33 | 14.46 | 14.29 | 14.35 | 14,439,631 | -0.01(-0.09%) |
May 31, 2005 | 14.40 | 14.41 | 14.28 | 14.36 | 20,148,532 | -0.10(-0.67%) |
May 27, 2005 | 14.44 | 14.49 | 14.40 | 14.46 | 9,914,036 | +0.01(+0.09%) |
May 26, 2005 | 14.46 | 14.49 | 14.43 | 14.44 | 9,513,074 | -0.00(-0.02%) |
May 25, 2005 | 14.44 | 14.54 | 14.42 | 14.45 | 11,557,673 | -0.04(-0.27%) |
May 24, 2005 | 14.40 | 14.52 | 14.40 | 14.48 | 12,028,571 | +0.02(+0.11%) |
May 23, 2005 | 14.47 | 14.53 | 14.42 | 14.47 | 17,024,752 | -0.03(-0.18%) |
May 20, 2005 | 14.54 | 14.54 | 14.40 | 14.49 | 18,715,946 | -0.06(-0.44%) |
May 19, 2005 | 14.46 | 14.56 | 14.44 | 14.56 | 19,498,600 | +0.11(+0.73%) |
May 18, 2005 | 14.30 | 14.46 | 14.27 | 14.45 | 19,791,396 | +0.17(+1.17%) |
May 17, 2005 | 14.17 | 14.31 | 14.07 | 14.28 | 13,905,014 | +0.04(+0.32%) |
May 16, 2005 | 14.22 | 14.27 | 14.18 | 14.24 | 8,849,465 | +0.05(+0.34%) |
May 13, 2005 | 14.31 | 14.31 | 14.11 | 14.19 | 15,533,420 | -0.02(-0.14%) |
May 12, 2005 | 14.21 | 14.40 | 14.08 | 14.21 | 12,363,328 | -0.03(-0.23%) |
May 11, 2005 | 14.20 | 14.26 | 14.09 | 14.24 | 14,156,782 | +0.01(+0.09%) |
May 10, 2005 | 14.19 | 14.29 | 14.16 | 14.23 | 13,376,303 | -0.11(-0.76%) |
May 09, 2005 | 14.22 | 14.35 | 14.19 | 14.34 | 14,396,116 | +0.12(+0.86%) |
May 06, 2005 | 14.23 | 14.33 | 14.19 | 14.22 | 17,659,144 | +0.01(+0.09%) |
May 05, 2005 | 14.09 | 14.23 | 14.08 | 14.20 | 14,005,410 | +0.07(+0.50%) |
May 04, 2005 | 14.15 | 14.23 | 14.06 | 14.13 | 18,301,306 | +0.05(+0.39%) |
May 03, 2005 | 14.02 | 14.16 | 14.00 | 14.08 | 20,756,192 | +0.06(+0.44%) |
May 02, 2005 | 13.99 | 14.03 | 13.91 | 14.02 | 16,454,702 | +0.04(+0.30%) |
Apr 29, 2005 | 13.74 | 14.00 | 13.71 | 13.98 | 25,442,172 | +0.24(+1.76%) |
Apr 28, 2005 | 13.72 | 13.81 | 13.71 | 13.73 | 16,492,312 | -0.04(-0.30%) |
Apr 27, 2005 | 13.80 | 13.82 | 13.67 | 13.78 | 16,306,750 | -0.04(-0.33%) |
Apr 26, 2005 | 13.73 | 13.93 | 13.71 | 13.82 | 27,302,142 | +0.09(+0.66%) |
Apr 25, 2005 | 13.65 | 13.75 | 13.55 | 13.73 | 19,061,892 | +0.18(+1.31%) |
Apr 22, 2005 | 13.50 | 13.69 | 13.48 | 13.55 | 20,794,424 | +0.05(+0.36%) |
Apr 21, 2005 | 13.61 | 13.61 | 13.43 | 13.51 | 25,476,052 | +0.03(+0.24%) |
Apr 20, 2005 | 13.68 | 13.69 | 13.39 | 13.47 | 26,128,472 | -0.17(-1.23%) |
Apr 19, 2005 | 13.74 | 13.81 | 13.53 | 13.64 | 39,306,468 | +0.46(+3.49%) |
Apr 18, 2005 | 13.23 | 13.30 | 13.11 | 13.18 | 23,949,908 | -0.10(-0.78%) |
Apr 15, 2005 | 13.54 | 13.55 | 13.24 | 13.28 | 21,833,198 | -0.25(-1.85%) |
Apr 14, 2005 | 13.58 | 13.66 | 13.52 | 13.54 | 21,393,692 | -0.01(-0.07%) |
Apr 13, 2005 | 13.62 | 13.70 | 13.52 | 13.54 | 21,745,856 | -0.07(-0.54%) |
Apr 12, 2005 | 13.44 | 13.64 | 13.41 | 13.62 | 22,094,912 | +0.15(+1.10%) |
Apr 11, 2005 | 13.59 | 13.60 | 13.45 | 13.47 | 15,471,566 | -0.07(-0.55%) |
Apr 08, 2005 | 13.58 | 13.64 | 13.53 | 13.54 | 12,071,465 | -0.01(-0.05%) |
Apr 07, 2005 | 13.45 | 13.60 | 13.45 | 13.55 | 16,582,762 | +0.13(+0.98%) |
Apr 06, 2005 | 13.51 | 13.54 | 13.38 | 13.42 | 12,997,098 | -0.05(-0.36%) |
Apr 05, 2005 | 13.40 | 13.50 | 13.35 | 13.47 | 13,588,596 | +0.13(+0.94%) |
Apr 04, 2005 | 13.38 | 13.38 | 13.27 | 13.34 | 14,450,510 | +0.03(+0.22%) |
Apr 01, 2005 | 13.46 | 13.50 | 13.28 | 13.31 | 18,191,274 | -0.09(-0.70%) |
Mar 31, 2005 | 13.48 | 13.48 | 13.35 | 13.41 | 14,697,926 | -0.09(-0.67%) |
Mar 30, 2005 | 13.34 | 13.52 | 13.34 | 13.50 | 20,576,226 | +0.18(+1.35%) |
Mar 29, 2005 | 13.26 | 13.34 | 13.22 | 13.32 | 16,933,682 | +0.09(+0.66%) |
Mar 28, 2005 | 13.32 | 13.38 | 13.22 | 13.23 | 17,977,738 | -0.03(-0.19%) |
Mar 24, 2005 | 13.33 | 13.33 | 13.16 | 13.26 | 16,040,996 | +0.01(+0.05%) |
Mar 23, 2005 | 13.29 | 13.31 | 13.21 | 13.25 | 21,444,046 | -0.07(-0.53%) |
Mar 22, 2005 | 13.40 | 13.47 | 13.28 | 13.32 | 20,496,656 | -0.06(-0.48%) |
Mar 21, 2005 | 13.39 | 13.41 | 13.27 | 13.38 | 20,548,252 | +0.05(+0.34%) |
Mar 18, 2005 | 13.52 | 13.55 | 13.32 | 13.34 | 48,434,744 | -0.17(-1.29%) |
Mar 17, 2005 | 13.47 | 13.56 | 13.43 | 13.51 | 13,177,687 | +0.02(+0.14%) |
Mar 16, 2005 | 13.59 | 13.67 | 13.46 | 13.49 | 22,549,646 | -0.10(-0.71%) |
Mar 15, 2005 | 13.67 | 13.74 | 13.57 | 13.59 | 16,187,394 | -0.03(-0.24%) |
Mar 14, 2005 | 13.71 | 13.75 | 13.54 | 13.62 | 17,611,278 | -0.04(-0.33%) |
Mar 11, 2005 | 13.80 | 13.81 | 13.61 | 13.67 | 18,343,890 | -0.19(-1.37%) |
Mar 10, 2005 | 13.91 | 13.96 | 13.82 | 13.86 | 15,492,392 | -0.05(-0.32%) |
Mar 09, 2005 | 13.90 | 13.97 | 13.77 | 13.90 | 19,394,162 | -0.07(-0.48%) |
Mar 08, 2005 | 14.02 | 14.09 | 13.95 | 13.97 | 17,926,142 | -0.10(-0.69%) |
Mar 07, 2005 | 14.01 | 14.11 | 14.00 | 14.07 | 14,740,820 | +0.03(+0.18%) |
Mar 04, 2005 | 13.98 | 14.08 | 13.91 | 14.04 | 20,423,300 | +0.15(+1.07%) |
Mar 03, 2005 | 13.90 | 13.97 | 13.85 | 13.89 | 14,686,425 | +0.04(+0.32%) |
Mar 02, 2005 | 13.84 | 13.96 | 13.79 | 13.85 | 15,104,794 | -0.07(-0.53%) |