Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 16.49 | 16.51 | 16.36 | 16.39 | 12,450,998 | -0.05(-0.28%) |
Jun 29, 2006 | 16.18 | 16.44 | 16.14 | 16.44 | 18,150,752 | +0.34(+2.11%) |
Jun 28, 2006 | 16.09 | 16.10 | 15.99 | 16.10 | 9,272,456 | +0.09(+0.54%) |
Jun 27, 2006 | 16.14 | 16.19 | 16.00 | 16.01 | 7,692,457 | -0.16(-0.97%) |
Jun 26, 2006 | 16.02 | 16.17 | 16.02 | 16.17 | 8,262,393 | +0.14(+0.89%) |
Jun 23, 2006 | 16.07 | 16.13 | 15.99 | 16.03 | 8,027,830 | -0.11(-0.66%) |
Jun 22, 2006 | 16.14 | 16.19 | 16.08 | 16.13 | 6,452,763 | -0.06(-0.38%) |
Jun 21, 2006 | 16.09 | 16.26 | 16.06 | 16.20 | 24,211,524 | +0.13(+0.82%) |
Jun 20, 2006 | 16.03 | 16.18 | 16.02 | 16.06 | 36,183,332 | +0.05(+0.28%) |
Jun 19, 2006 | 16.13 | 16.23 | 15.98 | 16.02 | 11,376,820 | -0.11(-0.69%) |
Jun 16, 2006 | 16.25 | 16.25 | 16.08 | 16.13 | 16,305,414 | -0.20(-1.21%) |
Jun 15, 2006 | 16.12 | 16.36 | 16.05 | 16.33 | 25,137,546 | +0.35(+2.22%) |
Jun 14, 2006 | 16.09 | 16.15 | 15.81 | 15.97 | 30,438,010 | -0.10(-0.60%) |
Jun 13, 2006 | 16.35 | 16.45 | 16.02 | 16.07 | 39,035,380 | -0.32(-1.95%) |
Jun 12, 2006 | 16.58 | 16.61 | 16.38 | 16.39 | 15,322,575 | -0.18(-1.10%) |
Jun 09, 2006 | 16.60 | 16.70 | 16.55 | 16.57 | 18,866,674 | -0.06(-0.34%) |
Jun 08, 2006 | 16.55 | 16.68 | 16.39 | 16.63 | 46,008,956 | +0.03(+0.18%) |
Jun 07, 2006 | 16.52 | 16.74 | 16.51 | 16.60 | 17,509,796 | +0.06(+0.34%) |
Jun 06, 2006 | 16.63 | 16.67 | 16.38 | 16.54 | 37,180,572 | -0.04(-0.24%) |
Jun 05, 2006 | 16.77 | 16.82 | 16.57 | 16.58 | 12,919,730 | -0.27(-1.62%) |
Jun 02, 2006 | 16.68 | 16.89 | 16.68 | 16.85 | 20,262,808 | +0.10(+0.57%) |
Jun 01, 2006 | 16.56 | 16.78 | 16.56 | 16.76 | 7,240,494 | +0.19(+1.16%) |
May 31, 2006 | 16.50 | 16.59 | 16.41 | 16.57 | 10,389,641 | +0.12(+0.71%) |
May 30, 2006 | 16.72 | 16.72 | 16.44 | 16.45 | 15,085,842 | -0.25(-1.49%) |
May 26, 2006 | 16.65 | 16.70 | 16.58 | 16.70 | 7,804,117 | +0.14(+0.83%) |
May 25, 2006 | 16.50 | 16.57 | 16.45 | 16.56 | 11,187,630 | +0.15(+0.90%) |
May 24, 2006 | 16.37 | 16.52 | 16.27 | 16.41 | 21,351,388 | +0.01(+0.06%) |
May 23, 2006 | 16.55 | 16.61 | 16.39 | 16.40 | 15,039,876 | -0.08(-0.49%) |
May 22, 2006 | 16.49 | 16.56 | 16.35 | 16.48 | 20,308,972 | -0.04(-0.25%) |
May 19, 2006 | 16.54 | 16.60 | 16.42 | 16.52 | 19,587,724 | +0.09(+0.52%) |
May 18, 2006 | 16.60 | 16.66 | 16.43 | 16.44 | 13,398,327 | -0.15(-0.89%) |
May 17, 2006 | 16.81 | 16.84 | 16.54 | 16.59 | 21,510,790 | -0.34(-2.01%) |
May 16, 2006 | 16.96 | 17.01 | 16.85 | 16.93 | 15,323,167 | -0.02(-0.12%) |
May 15, 2006 | 16.80 | 16.96 | 16.80 | 16.95 | 10,823,258 | +0.12(+0.69%) |
May 12, 2006 | 16.73 | 17.00 | 16.73 | 16.83 | 16,677,480 | -0.17(-1.01%) |
May 11, 2006 | 17.28 | 17.28 | 16.95 | 17.00 | 16,984,248 | -0.28(-1.64%) |
May 10, 2006 | 17.26 | 17.32 | 17.16 | 17.29 | 16,766,058 | +0.01(+0.06%) |
May 09, 2006 | 17.22 | 17.30 | 17.22 | 17.28 | 20,394,986 | +0.03(+0.18%) |
May 08, 2006 | 17.34 | 17.35 | 17.22 | 17.24 | 16,476,454 | -0.07(-0.41%) |
May 05, 2006 | 17.14 | 17.34 | 17.14 | 17.32 | 23,732,532 | +0.24(+1.43%) |
May 04, 2006 | 17.04 | 17.14 | 17.04 | 17.07 | 16,713,779 | +0.04(+0.21%) |
May 03, 2006 | 17.06 | 17.08 | 16.97 | 17.04 | 9,176,579 | -0.02(-0.09%) |
May 02, 2006 | 17.03 | 17.06 | 16.98 | 17.05 | 7,846,926 | +0.11(+0.63%) |
May 01, 2006 | 17.23 | 17.25 | 16.91 | 16.95 | 26,858,796 | -0.25(-1.44%) |
Apr 28, 2006 | 17.09 | 17.28 | 17.09 | 17.19 | 26,159,446 | +0.14(+0.83%) |
Apr 27, 2006 | 16.74 | 17.08 | 16.72 | 17.05 | 34,897,080 | +0.26(+1.57%) |
Apr 26, 2006 | 16.63 | 16.79 | 16.63 | 16.79 | 10,698,776 | +0.10(+0.58%) |
Apr 25, 2006 | 16.76 | 16.79 | 16.64 | 16.69 | 13,983,058 | -0.10(-0.60%) |
Apr 24, 2006 | 16.60 | 16.95 | 16.60 | 16.79 | 10,914,598 | +0.01(+0.03%) |
Apr 21, 2006 | 16.59 | 16.91 | 16.59 | 16.79 | 9,655,176 | -0.02(-0.12%) |
Apr 20, 2006 | 16.78 | 16.88 | 16.74 | 16.81 | 8,611,575 | +0.04(+0.21%) |
Apr 19, 2006 | 16.79 | 16.81 | 16.71 | 16.77 | 18,162,588 | +0.02(+0.12%) |
Apr 18, 2006 | 16.51 | 16.77 | 16.48 | 16.75 | 26,128,868 | +0.30(+1.85%) |
Apr 17, 2006 | 16.49 | 16.53 | 16.40 | 16.45 | 11,952,477 | -0.02(-0.09%) |
Apr 13, 2006 | 16.44 | 16.48 | 16.39 | 16.46 | 11,011,067 | +0.03(+0.15%) |
Apr 12, 2006 | 16.41 | 16.49 | 16.40 | 16.44 | 13,823,855 | +0.04(+0.22%) |
Apr 11, 2006 | 16.62 | 16.62 | 16.37 | 16.40 | 19,197,508 | -0.14(-0.86%) |
Apr 10, 2006 | 16.56 | 16.63 | 16.50 | 16.55 | 13,765,855 | +0.03(+0.18%) |
Apr 07, 2006 | 16.74 | 16.75 | 16.49 | 16.51 | 24,051,926 | -0.16(-0.94%) |
Apr 06, 2006 | 16.85 | 16.85 | 16.61 | 16.67 | 22,554,192 | -0.06(-0.36%) |
Apr 05, 2006 | 16.71 | 16.78 | 16.67 | 16.73 | 16,028,239 | +0.03(+0.18%) |
Apr 04, 2006 | 16.52 | 16.73 | 16.48 | 16.70 | 8,797,806 | +0.18(+1.07%) |
Apr 03, 2006 | 16.50 | 16.66 | 16.48 | 16.52 | 28,310,958 | +0.03(+0.15%) |
Mar 31, 2006 | 16.50 | 16.58 | 16.47 | 16.50 | 14,583,967 | +0.01(+0.03%) |
Mar 30, 2006 | 16.54 | 16.64 | 16.46 | 16.49 | 16,039,089 | -0.10(-0.61%) |
Mar 29, 2006 | 16.55 | 16.63 | 16.48 | 16.60 | 10,498,144 | +0.08(+0.46%) |
Mar 28, 2006 | 16.66 | 16.71 | 16.49 | 16.52 | 22,255,710 | -0.14(-0.82%) |
Mar 27, 2006 | 16.66 | 16.69 | 16.61 | 16.66 | 13,209,334 | -0.01(-0.06%) |
Mar 24, 2006 | 16.64 | 16.72 | 16.59 | 16.67 | 19,369,534 | -0.01(-0.03%) |
Mar 23, 2006 | 16.71 | 16.71 | 16.62 | 16.67 | 16,046,783 | -0.08(-0.48%) |
Mar 22, 2006 | 16.63 | 16.77 | 16.59 | 16.75 | 14,306,594 | +0.13(+0.79%) |
Mar 21, 2006 | 16.77 | 16.78 | 16.60 | 16.62 | 17,007,526 | -0.17(-1.00%) |
Mar 20, 2006 | 16.76 | 16.81 | 16.70 | 16.79 | 14,510,382 | +0.01(+0.06%) |
Mar 17, 2006 | 16.74 | 16.78 | 16.72 | 16.78 | 14,010,875 | -0.04(-0.24%) |
Mar 16, 2006 | 16.81 | 16.89 | 16.80 | 16.82 | 22,452,002 | +0.06(+0.33%) |
Mar 15, 2006 | 16.71 | 16.79 | 16.65 | 16.76 | 38,266,192 | +0.02(+0.12%) |
Mar 14, 2006 | 16.56 | 16.74 | 16.56 | 16.74 | 27,948,362 | +0.19(+1.16%) |
Mar 13, 2006 | 16.59 | 16.63 | 16.50 | 16.55 | 20,699,384 | +0.01(+0.03%) |
Mar 10, 2006 | 16.45 | 16.58 | 16.40 | 16.55 | 15,393,596 | +0.15(+0.90%) |
Mar 09, 2006 | 16.50 | 16.55 | 16.39 | 16.40 | 12,724,820 | -0.10(-0.61%) |
Mar 08, 2006 | 16.50 | 16.54 | 16.39 | 16.50 | 16,614,351 | +0.01(+0.06%) |
Mar 07, 2006 | 16.42 | 16.50 | 16.37 | 16.49 | 42,758,016 | +0.05(+0.31%) |
Mar 06, 2006 | 16.48 | 16.53 | 16.38 | 16.44 | 25,527,368 | -0.05(-0.28%) |
Mar 03, 2006 | 16.48 | 16.58 | 16.43 | 16.48 | 21,708,658 | -0.04(-0.25%) |
Mar 02, 2006 | 16.56 | 16.56 | 16.45 | 16.52 | 28,791,528 | -0.10(-0.61%) |
Mar 01, 2006 | 16.59 | 16.63 | 16.55 | 16.63 | 10,782,619 | +0.09(+0.52%) |
Feb 28, 2006 | 16.70 | 16.67 | 16.49 | 16.54 | 28,104,014 | -0.16(-0.97%) |
Feb 27, 2006 | 16.68 | 16.75 | 16.68 | 16.70 | 18,805,518 | +0.03(+0.18%) |
Feb 24, 2006 | 16.64 | 16.72 | 16.60 | 16.67 | 14,966,292 | +0.04(+0.21%) |
Feb 23, 2006 | 16.70 | 16.75 | 16.56 | 16.64 | 14,625,001 | -0.06(-0.36%) |
Feb 22, 2006 | 16.51 | 16.72 | 16.43 | 16.70 | 35,889,784 | +0.31(+1.89%) |
Feb 21, 2006 | 16.41 | 16.48 | 16.37 | 16.39 | 23,323,576 | -0.05(-0.31%) |
Feb 17, 2006 | 16.50 | 16.54 | 16.38 | 16.44 | 15,181,522 | -0.07(-0.40%) |
Feb 16, 2006 | 16.39 | 16.50 | 16.38 | 16.50 | 15,507,819 | +0.10(+0.59%) |
Feb 15, 2006 | 16.33 | 16.42 | 16.27 | 16.41 | 26,673,946 | +0.10(+0.59%) |
Feb 14, 2006 | 16.14 | 16.38 | 16.13 | 16.31 | 29,919,168 | +0.19(+1.19%) |
Feb 13, 2006 | 16.14 | 16.16 | 16.05 | 16.12 | 28,890,956 | -0.06(-0.38%) |
Feb 10, 2006 | 16.07 | 16.19 | 15.99 | 16.18 | 10,497,947 | +0.09(+0.57%) |
Feb 09, 2006 | 16.05 | 16.21 | 16.05 | 16.09 | 12,698,385 | +0.04(+0.25%) |
Feb 08, 2006 | 15.93 | 16.07 | 15.93 | 16.05 | 18,071,446 | +0.10(+0.64%) |
Feb 07, 2006 | 16.03 | 16.09 | 15.94 | 15.95 | 14,530,899 | -0.11(-0.66%) |
Feb 06, 2006 | 15.99 | 16.06 | 15.99 | 16.05 | 14,626,184 | +0.05(+0.28%) |
Feb 03, 2006 | 16.12 | 16.13 | 15.91 | 16.01 | 24,471,536 | -0.07(-0.41%) |
Feb 02, 2006 | 16.18 | 16.20 | 16.05 | 16.07 | 28,441,556 | -0.11(-0.69%) |
Feb 01, 2006 | 16.17 | 16.26 | 16.11 | 16.19 | 21,594,040 | -0.01(-0.06%) |
Jan 31, 2006 | 16.27 | 16.30 | 16.18 | 16.20 | 25,870,040 | -0.06(-0.37%) |
Jan 30, 2006 | 16.29 | 16.31 | 16.26 | 16.26 | 11,673,329 | -0.05(-0.31%) |
Jan 27, 2006 | 16.27 | 16.46 | 16.22 | 16.31 | 19,879,104 | +0.02(+0.09%) |
Jan 26, 2006 | 16.16 | 16.35 | 16.12 | 16.29 | 23,440,168 | +0.27(+1.71%) |
Jan 25, 2006 | 16.02 | 16.06 | 15.96 | 16.02 | 14,130,425 | +0.03(+0.19%) |
Jan 24, 2006 | 15.97 | 16.07 | 15.96 | 15.99 | 27,179,372 | +0.07(+0.45%) |
Jan 23, 2006 | 15.82 | 16.02 | 15.79 | 15.92 | 21,874,570 | +0.04(+0.26%) |
Jan 20, 2006 | 16.21 | 16.21 | 15.87 | 15.88 | 43,237,400 | -0.34(-2.09%) |
Jan 19, 2006 | 16.33 | 16.33 | 16.19 | 16.22 | 12,381,359 | -0.05(-0.31%) |
Jan 18, 2006 | 16.22 | 16.40 | 16.21 | 16.27 | 17,400,306 | -0.05(-0.28%) |
Jan 17, 2006 | 16.39 | 16.39 | 16.28 | 16.31 | 11,755,791 | -0.17(-1.05%) |
Jan 13, 2006 | 16.52 | 16.70 | 16.44 | 16.48 | 12,065,123 | -0.01(-0.06%) |
Jan 12, 2006 | 16.56 | 16.57 | 16.47 | 16.49 | 11,512,547 | -0.12(-0.70%) |
Jan 11, 2006 | 16.41 | 16.62 | 16.41 | 16.61 | 14,735,871 | +0.09(+0.55%) |
Jan 10, 2006 | 16.55 | 16.55 | 16.40 | 16.52 | 13,373,667 | +0.02(+0.09%) |
Jan 09, 2006 | 16.46 | 16.53 | 16.44 | 16.50 | 13,204,205 | +0.05(+0.28%) |
Jan 06, 2006 | 16.38 | 16.47 | 16.33 | 16.46 | 15,068,876 | +0.10(+0.59%) |
Jan 05, 2006 | 16.32 | 16.37 | 16.22 | 16.36 | 10,195,717 | +0.06(+0.34%) |
Jan 04, 2006 | 16.32 | 16.38 | 16.25 | 16.31 | 30,863,144 | -0.02(-0.09%) |
Jan 03, 2006 | 16.05 | 16.35 | 16.00 | 16.32 | 28,397,760 | +0.27(+1.67%) |
Dec 30, 2005 | 16.05 | 16.12 | 16.01 | 16.05 | 10,120,949 | -0.09(-0.53%) |
Dec 29, 2005 | 16.20 | 16.22 | 16.11 | 16.14 | 6,598,354 | -0.02(-0.09%) |
Dec 28, 2005 | 16.19 | 16.25 | 16.14 | 16.15 | 8,032,762 | -0.04(-0.22%) |
Dec 27, 2005 | 16.37 | 16.40 | 16.18 | 16.19 | 13,321,980 | -0.13(-0.78%) |
Dec 23, 2005 | 16.31 | 16.34 | 16.27 | 16.32 | 6,313,682 | +0.02(+0.12%) |
Dec 22, 2005 | 16.22 | 16.30 | 16.17 | 16.30 | 10,769,007 | +0.11(+0.69%) |
Dec 21, 2005 | 16.16 | 16.29 | 16.14 | 16.19 | 11,721,070 | +0.05(+0.28%) |
Dec 20, 2005 | 16.07 | 16.18 | 16.07 | 16.14 | 8,703,112 | +0.07(+0.44%) |
Dec 19, 2005 | 16.18 | 16.22 | 16.06 | 16.07 | 12,724,820 | -0.14(-0.88%) |
Dec 16, 2005 | 16.27 | 16.30 | 16.18 | 16.21 | 12,197,496 | -0.07(-0.40%) |
Dec 15, 2005 | 16.38 | 16.38 | 16.26 | 16.28 | 17,735,678 | -0.09(-0.56%) |
Dec 14, 2005 | 16.31 | 16.40 | 16.26 | 16.37 | 18,698,396 | +0.06(+0.37%) |
Dec 13, 2005 | 16.09 | 16.35 | 16.07 | 16.31 | 30,791,926 | +0.21(+1.29%) |
Dec 12, 2005 | 16.18 | 16.21 | 16.04 | 16.10 | 9,991,140 | -0.07(-0.44%) |
Dec 09, 2005 | 16.54 | 16.32 | 16.04 | 16.17 | 14,618,491 | +0.12(+0.73%) |
Dec 08, 2005 | 16.07 | 16.16 | 15.99 | 16.05 | 15,023,305 | -0.01(-0.06%) |
Dec 07, 2005 | 16.18 | 16.23 | 15.99 | 16.06 | 15,527,547 | -0.13(-0.81%) |
Dec 06, 2005 | 16.32 | 16.36 | 16.19 | 16.20 | 13,753,032 | -0.05(-0.31%) |
Dec 05, 2005 | 16.22 | 16.26 | 16.10 | 16.25 | 25,146,424 | -0.03(-0.19%) |
Dec 02, 2005 | 16.28 | 16.29 | 16.22 | 16.28 | 12,602,902 | +0.04(+0.22%) |
Dec 01, 2005 | 16.25 | 16.33 | 16.22 | 16.24 | 20,192,380 | +0.09(+0.53%) |
Nov 30, 2005 | 16.36 | 16.37 | 16.11 | 16.15 | 41,653,652 | -0.21(-1.27%) |
Nov 29, 2005 | 16.42 | 16.46 | 15.94 | 16.36 | 25,900,618 | -0.01(-0.06%) |
Nov 28, 2005 | 16.50 | 16.50 | 16.34 | 16.37 | 30,722,484 | -0.08(-0.46%) |
Nov 25, 2005 | 16.45 | 16.48 | 16.40 | 16.45 | 3,488,268 | +0.04(+0.22%) |
Nov 23, 2005 | 16.30 | 16.50 | 16.26 | 16.41 | 18,928,618 | +0.13(+0.78%) |
Nov 22, 2005 | 16.17 | 16.32 | 16.08 | 16.29 | 25,140,308 | +0.14(+0.88%) |
Nov 21, 2005 | 16.09 | 16.19 | 16.04 | 16.14 | 11,659,519 | +0.08(+0.47%) |
Nov 18, 2005 | 16.09 | 16.52 | 15.96 | 16.07 | 15,090,971 | +0.08(+0.51%) |
Nov 17, 2005 | 15.85 | 16.02 | 15.80 | 15.99 | 17,643,352 | +0.19(+1.19%) |
Nov 16, 2005 | 15.88 | 15.96 | 15.76 | 15.80 | 34,827,640 | -0.09(-0.54%) |
Nov 15, 2005 | 16.05 | 16.17 | 15.83 | 15.89 | 27,201,862 | -0.15(-0.92%) |
Nov 14, 2005 | 16.04 | 16.05 | 15.97 | 16.03 | 11,040,067 | +0.01(+0.06%) |
Nov 11, 2005 | 15.98 | 16.06 | 15.94 | 16.02 | 17,067,696 | +0.06(+0.35%) |
Nov 10, 2005 | 15.71 | 15.98 | 15.66 | 15.97 | 29,855,842 | +0.31(+2.01%) |
Nov 09, 2005 | 15.64 | 15.72 | 15.58 | 15.65 | 16,070,259 | +0.04(+0.26%) |
Nov 08, 2005 | 15.70 | 15.71 | 15.53 | 15.61 | 12,130,619 | -0.05(-0.29%) |
Nov 07, 2005 | 15.61 | 15.67 | 15.56 | 15.66 | 15,008,904 | +0.13(+0.85%) |
Nov 04, 2005 | 15.56 | 15.56 | 15.45 | 15.53 | 12,878,105 | +0.03(+0.16%) |
Nov 03, 2005 | 15.64 | 15.64 | 15.44 | 15.50 | 17,602,516 | +0.01(+0.07%) |
Nov 02, 2005 | 15.33 | 15.54 | 15.33 | 15.49 | 20,752,256 | +0.13(+0.82%) |
Nov 01, 2005 | 15.42 | 15.42 | 15.31 | 15.36 | 16,259,054 | -0.06(-0.36%) |
Oct 31, 2005 | 15.37 | 15.48 | 15.37 | 15.42 | 18,677,090 | +0.06(+0.36%) |
Oct 28, 2005 | 15.21 | 15.36 | 15.14 | 15.36 | 32,824,678 | +0.26(+1.71%) |
Oct 27, 2005 | 15.13 | 15.23 | 15.11 | 15.11 | 28,614,174 | -0.09(-0.57%) |
Oct 26, 2005 | 15.11 | 15.25 | 15.04 | 15.19 | 28,841,438 | +0.10(+0.67%) |
Oct 25, 2005 | 15.16 | 15.18 | 15.00 | 15.09 | 19,478,234 | -0.09(-0.57%) |
Oct 24, 2005 | 14.95 | 15.18 | 14.92 | 15.18 | 14,888,367 | +0.29(+1.98%) |
Oct 21, 2005 | 15.03 | 15.03 | 14.80 | 14.88 | 13,957,412 | +0.09(+0.58%) |
Oct 20, 2005 | 14.98 | 15.01 | 14.74 | 14.80 | 26,253,350 | -0.13(-0.88%) |
Oct 19, 2005 | 14.66 | 14.96 | 14.59 | 14.93 | 31,207,394 | +0.29(+2.01%) |
Oct 18, 2005 | 14.74 | 14.82 | 14.63 | 14.63 | 10,410,355 | -0.12(-0.79%) |
Oct 17, 2005 | 14.75 | 14.82 | 14.65 | 14.75 | 15,082,883 | +0.02(+0.10%) |
Oct 14, 2005 | 14.61 | 14.74 | 14.61 | 14.74 | 17,974,780 | +0.16(+1.11%) |
Oct 13, 2005 | 14.52 | 14.58 | 14.41 | 14.57 | 34,942,456 | +0.07(+0.49%) |
Oct 12, 2005 | 14.50 | 14.67 | 14.44 | 14.50 | 19,940,852 | -0.07(-0.45%) |
Oct 11, 2005 | 14.68 | 14.72 | 14.55 | 14.57 | 16,058,817 | -0.05(-0.31%) |
Oct 10, 2005 | 14.83 | 14.83 | 14.61 | 14.61 | 8,516,882 | -0.16(-1.06%) |
Oct 07, 2005 | 14.72 | 14.84 | 14.72 | 14.77 | 9,805,304 | +0.05(+0.34%) |
Oct 06, 2005 | 14.75 | 14.84 | 14.64 | 14.72 | 19,582,990 | +0.04(+0.28%) |
Oct 05, 2005 | 14.80 | 14.86 | 14.68 | 14.68 | 19,572,928 | -0.06(-0.41%) |
Oct 04, 2005 | 14.96 | 15.18 | 14.74 | 14.74 | 12,544,705 | -0.19(-1.26%) |
Oct 03, 2005 | 15.03 | 15.22 | 14.88 | 14.93 | 6,761,306 | -0.04(-0.24%) |
Sep 30, 2005 | 15.03 | 15.13 | 14.92 | 14.96 | 10,605,661 | -0.04(-0.24%) |
Sep 29, 2005 | 14.75 | 15.00 | 14.72 | 15.00 | 13,810,835 | +0.27(+1.86%) |
Sep 28, 2005 | 14.85 | 14.89 | 14.73 | 14.73 | 12,262,992 | -0.12(-0.82%) |
Sep 27, 2005 | 14.75 | 14.91 | 14.75 | 14.85 | 11,735,668 | +0.05(+0.34%) |
Sep 26, 2005 | 14.90 | 15.03 | 14.78 | 14.80 | 12,752,439 | -0.08(-0.55%) |
Sep 23, 2005 | 14.88 | 14.89 | 14.74 | 14.88 | 6,996,658 | +0.05(+0.34%) |
Sep 22, 2005 | 14.71 | 14.83 | 14.60 | 14.83 | 25,081,914 | +0.11(+0.76%) |
Sep 21, 2005 | 14.97 | 14.97 | 14.71 | 14.72 | 26,353,568 | -0.25(-1.66%) |
Sep 20, 2005 | 14.99 | 15.20 | 14.96 | 14.96 | 37,305,648 | -0.08(-0.54%) |
Sep 19, 2005 | 15.21 | 15.21 | 15.02 | 15.04 | 11,144,229 | -0.14(-0.90%) |
Sep 16, 2005 | 15.06 | 15.19 | 15.00 | 15.18 | 20,499,938 | +0.13(+0.88%) |
Sep 15, 2005 | 15.03 | 15.05 | 15.00 | 15.05 | 82,462 | +0.00(+0.03%) |
Sep 14, 2005 | 15.06 | 15.14 | 15.03 | 15.04 | 13,431,667 | -0.02(-0.10%) |
Sep 13, 2005 | 15.16 | 15.16 | 15.06 | 15.06 | 8,676,874 | -0.13(-0.83%) |
Sep 12, 2005 | 15.18 | 15.19 | 15.13 | 15.19 | 13,251,947 | +0.05(+0.30%) |
Sep 09, 2005 | 15.03 | 15.17 | 15.02 | 15.14 | 13,024,288 | +0.13(+0.88%) |
Sep 08, 2005 | 15.03 | 15.09 | 15.01 | 15.01 | 12,308,761 | -0.09(-0.57%) |
Sep 07, 2005 | 15.15 | 15.16 | 15.05 | 15.10 | 16,964,520 | -0.04(-0.23%) |
Sep 06, 2005 | 15.00 | 15.13 | 14.99 | 15.13 | 16,713,385 | +0.18(+1.22%) |
Sep 02, 2005 | 14.98 | 15.03 | 14.92 | 14.95 | 11,836,477 | -0.01(-0.07%) |
Sep 01, 2005 | 14.97 | 15.01 | 14.81 | 14.96 | 31,812,642 | +0.04(+0.24%) |
Aug 31, 2005 | 14.55 | 14.92 | 14.55 | 14.92 | 22,781,258 | +0.17(+1.13%) |
Aug 30, 2005 | 14.80 | 14.85 | 14.71 | 14.76 | 30,405,262 | -0.13(-0.89%) |
Aug 29, 2005 | 14.77 | 14.91 | 14.69 | 14.89 | 17,818,930 | +0.12(+0.79%) |
Aug 26, 2005 | 14.93 | 14.93 | 14.77 | 14.77 | 26,154,120 | -0.16(-1.05%) |
Aug 25, 2005 | 14.85 | 14.95 | 14.83 | 14.93 | 13,233,008 | +0.08(+0.51%) |
Aug 24, 2005 | 14.98 | 15.08 | 14.85 | 14.85 | 20,892,718 | -0.17(-1.15%) |
Aug 23, 2005 | 15.12 | 15.12 | 15.00 | 15.02 | 12,984,043 | -0.10(-0.64%) |
Aug 22, 2005 | 15.08 | 15.19 | 15.05 | 15.12 | 10,453,165 | +0.04(+0.27%) |
Aug 19, 2005 | 15.06 | 15.13 | 15.06 | 15.08 | 11,034,740 | +0.03(+0.17%) |
Aug 18, 2005 | 15.02 | 15.10 | 14.98 | 15.05 | 20,978,336 | -0.01(-0.07%) |
Aug 17, 2005 | 15.04 | 15.12 | 15.00 | 15.06 | 19,012,264 | +0.04(+0.24%) |
Aug 16, 2005 | 15.13 | 15.20 | 15.03 | 15.03 | 24,374,672 | -0.10(-0.67%) |
Aug 15, 2005 | 15.04 | 15.16 | 14.99 | 15.13 | 9,321,776 | +0.07(+0.47%) |
Aug 12, 2005 | 15.08 | 15.11 | 14.98 | 15.06 | 6,302,832 | -0.04(-0.27%) |
Aug 11, 2005 | 15.09 | 15.12 | 14.97 | 15.10 | 7,515,894 | +0.06(+0.37%) |
Aug 10, 2005 | 15.08 | 15.22 | 15.00 | 15.04 | 8,278,176 | -0.02(-0.10%) |
Aug 09, 2005 | 15.00 | 15.09 | 14.98 | 15.06 | 11,564,826 | +0.10(+0.64%) |
Aug 08, 2005 | 15.02 | 15.09 | 14.94 | 14.96 | 10,634,069 | -0.06(-0.40%) |
Aug 05, 2005 | 15.16 | 15.16 | 15.01 | 15.02 | 10,764,075 | -0.17(-1.13%) |
Aug 04, 2005 | 15.21 | 15.25 | 15.18 | 15.20 | 10,808,660 | -0.11(-0.70%) |
Aug 03, 2005 | 15.28 | 15.31 | 15.20 | 15.30 | 6,809,441 | +0.02(+0.13%) |
Aug 02, 2005 | 15.16 | 15.28 | 15.16 | 15.28 | 3,710,008 | +0.11(+0.73%) |
Aug 01, 2005 | 15.27 | 15.27 | 15.15 | 15.17 | 8,350,971 | +0.00(+0.00%) |
Jul 29, 2005 | 15.28 | 15.33 | 15.17 | 15.17 | 8,973,383 | -0.14(-0.89%) |
Jul 28, 2005 | 15.28 | 15.34 | 15.25 | 15.31 | 16,251,360 | +0.05(+0.30%) |
Jul 27, 2005 | 15.28 | 15.28 | 15.20 | 15.26 | 8,304,808 | +0.02(+0.13%) |
Jul 26, 2005 | 15.22 | 15.27 | 15.21 | 15.24 | 9,474,074 | +0.02(+0.13%) |
Jul 25, 2005 | 15.26 | 15.33 | 15.22 | 15.22 | 4,536,011 | -0.06(-0.40%) |
Jul 22, 2005 | 15.23 | 15.29 | 15.18 | 15.28 | 8,908,084 | +0.08(+0.53%) |
Jul 21, 2005 | 15.26 | 15.30 | 15.18 | 15.20 | 11,742,770 | -0.08(-0.53%) |
Jul 20, 2005 | 15.21 | 15.33 | 15.17 | 15.28 | 16,048,755 | +0.06(+0.37%) |
Jul 19, 2005 | 15.27 | 15.30 | 15.22 | 15.23 | 7,405,813 | -0.01(-0.03%) |
Jul 18, 2005 | 15.34 | 15.37 | 15.23 | 15.23 | 10,636,239 | -0.16(-1.05%) |
Jul 15, 2005 | 15.40 | 15.40 | 15.29 | 15.39 | 18,260,044 | +0.04(+0.26%) |
Jul 14, 2005 | 15.38 | 15.41 | 15.31 | 15.35 | 5,885,194 | +0.08(+0.50%) |
Jul 13, 2005 | 15.22 | 15.30 | 15.21 | 15.28 | 4,411,923 | +0.07(+0.43%) |
Jul 12, 2005 | 15.23 | 15.28 | 15.16 | 15.21 | 10,707,456 | +0.00(+0.00%) |
Jul 11, 2005 | 15.21 | 15.28 | 15.11 | 15.21 | 5,748,086 | +0.07(+0.44%) |
Jul 08, 2005 | 14.96 | 15.16 | 14.96 | 15.15 | 4,485,113 | +0.15(+1.01%) |
Jul 07, 2005 | 14.90 | 15.00 | 14.79 | 14.99 | 12,479,406 | +0.03(+0.20%) |
Jul 06, 2005 | 15.05 | 15.09 | 14.96 | 14.96 | 8,858,962 | -0.11(-0.74%) |
Jul 05, 2005 | 14.98 | 15.09 | 14.91 | 15.08 | 5,126,858 | +0.12(+0.81%) |