Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 19.46 | 19.77 | 19.38 | 19.62 | 4,017,791 | +0.21(+1.07%) |
Mar 30, 2006 | 19.46 | 19.61 | 19.28 | 19.41 | 1,957,467 | -0.08(-0.42%) |
Mar 29, 2006 | 19.39 | 19.52 | 19.25 | 19.49 | 2,883,173 | +0.09(+0.48%) |
Mar 28, 2006 | 19.10 | 19.40 | 18.99 | 19.40 | 2,666,880 | +0.31(+1.64%) |
Mar 27, 2006 | 19.13 | 19.15 | 18.90 | 19.08 | 2,614,221 | -0.14(-0.72%) |
Mar 24, 2006 | 19.12 | 19.28 | 19.02 | 19.22 | 2,009,387 | +0.09(+0.45%) |
Mar 23, 2006 | 19.33 | 19.36 | 19.09 | 19.14 | 1,912,437 | -0.28(-1.42%) |
Mar 22, 2006 | 19.16 | 19.42 | 19.08 | 19.41 | 2,549,998 | +0.18(+0.95%) |
Mar 21, 2006 | 19.28 | 19.52 | 19.19 | 19.23 | 3,538,205 | -0.01(-0.04%) |
Mar 20, 2006 | 19.37 | 19.48 | 19.17 | 19.24 | 2,433,362 | -0.15(-0.78%) |
Mar 17, 2006 | 19.25 | 19.44 | 19.19 | 19.39 | 3,029,091 | +0.15(+0.76%) |
Mar 16, 2006 | 19.07 | 19.33 | 19.05 | 19.24 | 4,100,962 | +0.15(+0.77%) |
Mar 15, 2006 | 18.82 | 19.10 | 18.80 | 19.10 | 3,795,100 | +0.26(+1.38%) |
Mar 14, 2006 | 18.65 | 18.88 | 18.49 | 18.84 | 3,000,794 | +0.08(+0.43%) |
Mar 13, 2006 | 18.61 | 18.78 | 18.56 | 18.75 | 2,611,515 | +0.16(+0.85%) |
Mar 10, 2006 | 18.72 | 18.75 | 18.51 | 18.60 | 1,882,416 | -0.10(-0.52%) |
Mar 09, 2006 | 18.58 | 18.80 | 18.57 | 18.69 | 3,014,081 | +0.08(+0.44%) |
Mar 08, 2006 | 18.52 | 18.69 | 18.28 | 18.61 | 4,803,485 | +0.09(+0.48%) |
Mar 07, 2006 | 18.34 | 18.53 | 18.32 | 18.52 | 3,134,408 | +0.21(+1.13%) |
Mar 06, 2006 | 18.49 | 18.49 | 18.26 | 18.32 | 1,823,852 | -0.17(-0.95%) |
Mar 03, 2006 | 18.65 | 18.68 | 18.48 | 18.49 | 3,160,245 | -0.19(-1.00%) |
Mar 02, 2006 | 18.69 | 18.71 | 18.56 | 18.68 | 3,676,987 | -0.02(-0.09%) |
Mar 01, 2006 | 18.80 | 18.81 | 18.62 | 18.69 | 4,452,346 | +0.00(+0.02%) |
Feb 28, 2006 | 18.99 | 18.99 | 18.58 | 18.69 | 4,186,839 | -0.30(-1.58%) |
Feb 27, 2006 | 18.68 | 19.01 | 18.67 | 18.99 | 2,995,134 | +0.35(+1.85%) |
Feb 24, 2006 | 18.65 | 18.75 | 18.50 | 18.65 | 2,933,125 | -0.07(-0.39%) |
Feb 23, 2006 | 18.33 | 18.82 | 18.30 | 18.72 | 4,249,833 | +0.11(+0.59%) |
Feb 22, 2006 | 18.12 | 18.65 | 18.10 | 18.61 | 5,175,539 | +0.55(+3.06%) |
Feb 21, 2006 | 17.85 | 18.13 | 17.83 | 18.06 | 2,800,248 | +0.19(+1.05%) |
Feb 17, 2006 | 17.98 | 17.98 | 17.76 | 17.87 | 2,208,702 | -0.18(-0.99%) |
Feb 16, 2006 | 17.84 | 18.05 | 17.79 | 18.05 | 2,633,415 | +0.20(+1.12%) |
Feb 15, 2006 | 17.73 | 17.91 | 17.70 | 17.85 | 3,983,833 | +0.15(+0.85%) |
Feb 14, 2006 | 17.74 | 17.78 | 17.64 | 17.70 | 3,333,969 | -0.05(-0.27%) |
Feb 13, 2006 | 17.68 | 17.82 | 17.63 | 17.75 | 2,086,406 | +0.00(+0.02%) |
Feb 10, 2006 | 17.66 | 17.78 | 17.56 | 17.74 | 2,719,046 | +0.16(+0.92%) |
Feb 09, 2006 | 17.68 | 17.73 | 17.51 | 17.58 | 4,192,253 | -0.08(-0.44%) |
Feb 08, 2006 | 17.54 | 17.67 | 17.43 | 17.66 | 3,590,617 | +0.05(+0.28%) |
Feb 07, 2006 | 17.67 | 17.84 | 17.57 | 17.61 | 3,363,005 | -0.06(-0.37%) |
Feb 06, 2006 | 17.74 | 17.74 | 17.39 | 17.67 | 4,662,980 | -0.04(-0.25%) |
Feb 03, 2006 | 17.79 | 17.81 | 17.66 | 17.72 | 2,896,215 | -0.05(-0.30%) |
Feb 02, 2006 | 17.87 | 17.87 | 17.66 | 17.77 | 4,046,335 | -0.07(-0.36%) |
Feb 01, 2006 | 17.84 | 17.89 | 17.76 | 17.84 | 3,646,967 | +0.10(+0.57%) |
Jan 31, 2006 | 17.84 | 17.89 | 17.67 | 17.73 | 4,427,493 | -0.05(-0.30%) |
Jan 30, 2006 | 17.68 | 17.82 | 17.12 | 17.79 | 6,660,064 | -0.13(-0.70%) |
Jan 27, 2006 | 17.65 | 18.04 | 17.60 | 17.91 | 5,978,211 | +0.41(+2.37%) |
Jan 26, 2006 | 17.47 | 17.58 | 17.45 | 17.50 | 7,858,659 | +0.07(+0.42%) |
Jan 25, 2006 | 17.27 | 17.53 | 17.13 | 17.43 | 8,080,612 | +0.46(+2.71%) |
Jan 24, 2006 | 16.68 | 17.01 | 16.66 | 16.97 | 3,597,753 | +0.31(+1.88%) |
Jan 23, 2006 | 16.62 | 16.72 | 16.52 | 16.65 | 3,176,732 | -0.02(-0.12%) |
Jan 20, 2006 | 16.64 | 16.71 | 16.54 | 16.67 | 3,818,230 | +0.03(+0.17%) |
Jan 19, 2006 | 16.69 | 16.76 | 16.58 | 16.65 | 4,037,230 | -0.04(-0.27%) |
Jan 18, 2006 | 16.66 | 16.84 | 16.64 | 16.69 | 4,001,058 | +0.07(+0.39%) |
Jan 17, 2006 | 16.83 | 16.83 | 16.55 | 16.63 | 2,569,191 | -0.21(-1.23%) |
Jan 13, 2006 | 16.76 | 16.86 | 16.65 | 16.83 | 2,109,291 | +0.04(+0.24%) |
Jan 12, 2006 | 16.66 | 16.88 | 16.59 | 16.79 | 4,590,636 | +0.13(+0.78%) |
Jan 11, 2006 | 16.71 | 16.81 | 16.66 | 16.66 | 2,262,591 | -0.00(-0.02%) |
Jan 10, 2006 | 16.65 | 16.84 | 16.60 | 16.67 | 4,294,617 | +0.00(+0.02%) |
Jan 09, 2006 | 16.61 | 16.69 | 16.38 | 16.66 | 3,398,439 | +0.00(+0.00%) |
Jan 06, 2006 | 16.91 | 16.92 | 16.49 | 16.66 | 4,606,384 | -0.19(-1.11%) |
Jan 05, 2006 | 17.07 | 17.08 | 16.78 | 16.85 | 3,746,870 | -0.21(-1.24%) |
Jan 04, 2006 | 17.06 | 17.26 | 16.93 | 17.06 | 3,794,854 | -0.11(-0.66%) |
Jan 03, 2006 | 16.82 | 17.20 | 16.80 | 17.17 | 4,846,792 | +0.35(+2.08%) |
Dec 30, 2005 | 16.76 | 16.96 | 16.65 | 16.82 | 2,210,671 | -0.03(-0.19%) |
Dec 29, 2005 | 16.98 | 17.12 | 16.77 | 16.86 | 2,960,192 | -0.16(-0.97%) |
Dec 28, 2005 | 16.57 | 17.14 | 16.57 | 17.02 | 28,530,058 | +0.42(+2.55%) |
Dec 27, 2005 | 16.57 | 16.67 | 16.50 | 16.60 | 2,619,143 | -0.02(-0.13%) |
Dec 23, 2005 | 16.62 | 16.74 | 16.54 | 16.62 | 8,620,239 | +0.01(+0.06%) |
Dec 22, 2005 | 16.53 | 16.65 | 16.52 | 16.61 | 19,063,346 | +0.10(+0.59%) |
Dec 21, 2005 | 16.51 | 16.63 | 16.46 | 16.51 | 11,807,306 | -0.02(-0.15%) |
Dec 20, 2005 | 16.42 | 16.56 | 16.42 | 16.54 | 15,628,243 | +0.10(+0.61%) |
Dec 19, 2005 | 16.62 | 16.64 | 16.42 | 16.44 | 20,305,496 | -0.21(-1.26%) |
Dec 16, 2005 | 16.49 | 16.73 | 16.48 | 16.65 | 17,687,336 | +0.14(+0.84%) |
Dec 15, 2005 | 16.51 | 16.55 | 16.46 | 16.51 | 11,417,535 | -0.03(-0.21%) |
Dec 14, 2005 | 16.56 | 16.58 | 16.50 | 16.54 | 12,988,430 | -0.02(-0.10%) |
Dec 13, 2005 | 16.57 | 16.61 | 16.53 | 16.56 | 18,179,472 | +0.01(+0.09%) |
Dec 12, 2005 | 16.51 | 16.56 | 16.44 | 16.55 | 16,773,933 | +0.00(+0.00%) |
Dec 09, 2005 | 16.54 | 16.62 | 16.50 | 16.55 | 12,165,580 | -0.06(-0.34%) |
Dec 08, 2005 | 16.39 | 16.65 | 16.36 | 16.60 | 24,905,974 | +0.27(+1.63%) |
Dec 07, 2005 | 16.31 | 16.41 | 16.24 | 16.34 | 17,612,532 | -0.02(-0.12%) |
Dec 06, 2005 | 16.54 | 16.58 | 16.35 | 16.36 | 23,386,260 | -0.10(-0.62%) |
Dec 05, 2005 | 16.17 | 16.47 | 16.15 | 16.46 | 19,350,752 | +0.31(+1.94%) |
Dec 02, 2005 | 16.05 | 16.15 | 16.02 | 16.15 | 17,520,010 | +0.01(+0.06%) |
Dec 01, 2005 | 16.15 | 16.27 | 15.97 | 16.14 | 27,195,386 | -0.19(-1.17%) |
Nov 30, 2005 | 16.32 | 16.40 | 16.27 | 16.33 | 21,610,638 | -0.03(-0.19%) |
Nov 29, 2005 | 16.17 | 16.38 | 16.13 | 16.36 | 12,903,783 | +0.24(+1.50%) |
Nov 28, 2005 | 16.18 | 16.21 | 16.09 | 16.12 | 15,468,791 | -0.02(-0.10%) |
Nov 25, 2005 | 16.03 | 16.14 | 15.93 | 16.13 | 6,259,958 | +0.02(+0.14%) |
Nov 23, 2005 | 16.10 | 16.20 | 16.06 | 16.11 | 11,673,445 | +0.01(+0.04%) |
Nov 22, 2005 | 16.07 | 16.17 | 16.05 | 16.10 | 19,018,070 | +0.06(+0.38%) |
Nov 21, 2005 | 15.89 | 16.05 | 15.88 | 16.04 | 14,126,247 | +0.19(+1.22%) |
Nov 18, 2005 | 15.91 | 15.94 | 15.75 | 15.85 | 9,960,815 | +0.00(+0.00%) |
Nov 17, 2005 | 15.71 | 15.85 | 15.69 | 15.85 | 14,163,649 | +0.14(+0.91%) |
Nov 16, 2005 | 15.74 | 15.75 | 15.61 | 15.71 | 18,431,444 | +0.04(+0.25%) |
Nov 15, 2005 | 15.67 | 15.84 | 15.65 | 15.67 | 22,352,778 | +0.08(+0.48%) |
Nov 14, 2005 | 15.65 | 15.67 | 15.50 | 15.59 | 14,624,287 | -0.05(-0.31%) |
Nov 11, 2005 | 15.63 | 15.66 | 15.56 | 15.64 | 8,502,126 | +0.01(+0.04%) |
Nov 10, 2005 | 15.65 | 15.71 | 15.48 | 15.64 | 12,604,565 | +0.02(+0.10%) |
Nov 09, 2005 | 15.66 | 15.67 | 15.54 | 15.62 | 19,935,410 | -0.01(-0.09%) |
Nov 08, 2005 | 15.56 | 15.73 | 15.56 | 15.63 | 16,366,446 | +0.07(+0.46%) |
Nov 07, 2005 | 15.60 | 15.70 | 15.51 | 15.56 | 27,289,876 | +0.02(+0.12%) |
Nov 04, 2005 | 15.24 | 15.67 | 15.24 | 15.54 | 17,929,466 | -0.09(-0.56%) |
Nov 03, 2005 | 15.85 | 15.89 | 15.57 | 15.63 | 34,866,788 | +0.14(+0.93%) |
Nov 02, 2005 | 15.39 | 15.76 | 15.37 | 15.49 | 27,191,450 | +0.09(+0.55%) |
Nov 01, 2005 | 15.39 | 15.44 | 15.28 | 15.40 | 14,931,380 | -0.10(-0.62%) |
Oct 31, 2005 | 15.33 | 15.65 | 15.33 | 15.50 | 21,230,710 | +0.19(+1.23%) |
Oct 28, 2005 | 14.96 | 15.31 | 14.95 | 15.31 | 31,445,466 | +0.39(+2.59%) |
Oct 27, 2005 | 14.90 | 15.08 | 14.90 | 14.92 | 18,356,640 | +0.01(+0.07%) |
Oct 26, 2005 | 15.08 | 15.12 | 14.90 | 14.91 | 24,888,258 | -0.21(-1.41%) |
Oct 25, 2005 | 15.31 | 15.32 | 15.01 | 15.13 | 29,559,604 | -0.28(-1.79%) |
Oct 24, 2005 | 15.35 | 15.54 | 15.28 | 15.40 | 18,734,600 | +0.15(+0.99%) |
Oct 21, 2005 | 15.27 | 15.35 | 15.10 | 15.25 | 20,043,680 | -0.06(-0.40%) |
Oct 20, 2005 | 15.41 | 15.60 | 15.24 | 15.31 | 21,431,500 | -0.16(-1.05%) |
Oct 19, 2005 | 15.38 | 15.52 | 15.30 | 15.48 | 14,299,478 | -0.00(-0.01%) |
Oct 18, 2005 | 15.38 | 15.50 | 15.34 | 15.48 | 23,823,276 | +0.13(+0.86%) |
Oct 17, 2005 | 15.22 | 15.38 | 15.21 | 15.35 | 22,439,392 | +0.14(+0.95%) |
Oct 14, 2005 | 15.18 | 15.24 | 15.04 | 15.20 | 16,283,767 | -0.01(-0.09%) |
Oct 13, 2005 | 15.16 | 15.27 | 15.16 | 15.22 | 13,590,803 | +0.02(+0.16%) |
Oct 12, 2005 | 15.16 | 15.25 | 15.15 | 15.19 | 26,626,478 | +0.06(+0.42%) |
Oct 11, 2005 | 15.27 | 15.33 | 15.12 | 15.13 | 17,153,862 | -0.12(-0.77%) |
Oct 10, 2005 | 15.48 | 15.50 | 15.23 | 15.25 | 11,460,843 | -0.19(-1.25%) |
Oct 07, 2005 | 15.54 | 15.58 | 15.32 | 15.44 | 13,390,012 | +0.02(+0.11%) |
Oct 06, 2005 | 15.46 | 15.61 | 15.28 | 15.42 | 36,437,684 | +0.00(+0.00%) |
Oct 05, 2005 | 15.89 | 15.97 | 15.40 | 15.42 | 18,350,734 | -0.40(-2.53%) |
Oct 04, 2005 | 15.77 | 15.94 | 15.76 | 15.82 | 16,234,553 | +0.06(+0.40%) |
Oct 03, 2005 | 15.75 | 15.85 | 15.69 | 15.76 | 13,262,057 | +0.05(+0.34%) |
Sep 30, 2005 | 15.65 | 15.81 | 15.65 | 15.71 | 16,155,812 | +0.02(+0.10%) |
Sep 29, 2005 | 15.77 | 15.77 | 15.53 | 15.69 | 15,960,926 | -0.08(-0.49%) |
Sep 28, 2005 | 16.06 | 16.06 | 15.72 | 15.77 | 15,350,679 | +0.10(+0.65%) |
Sep 27, 2005 | 15.67 | 15.72 | 15.52 | 15.67 | 18,149,944 | -0.01(-0.05%) |
Sep 26, 2005 | 15.65 | 15.77 | 15.60 | 15.67 | 12,789,608 | +0.01(+0.05%) |
Sep 23, 2005 | 15.70 | 15.73 | 15.64 | 15.67 | 20,724,794 | -0.10(-0.64%) |
Sep 22, 2005 | 15.85 | 15.87 | 15.69 | 15.77 | 17,921,592 | -0.09(-0.56%) |
Sep 21, 2005 | 15.82 | 15.97 | 15.45 | 15.86 | 20,770,070 | +0.01(+0.05%) |
Sep 20, 2005 | 15.80 | 16.00 | 15.79 | 15.85 | 18,049,548 | +0.08(+0.50%) |
Sep 19, 2005 | 15.73 | 15.80 | 15.67 | 15.77 | 18,494,438 | -0.12(-0.78%) |
Sep 16, 2005 | 15.99 | 15.99 | 15.86 | 15.89 | 17,821,196 | -0.04(-0.27%) |
Sep 15, 2005 | 15.51 | 16.00 | 15.51 | 15.94 | 28,069,418 | +0.52(+3.36%) |
Sep 14, 2005 | 15.46 | 15.64 | 15.39 | 15.42 | 39,046,000 | +0.10(+0.65%) |
Sep 13, 2005 | 15.34 | 15.36 | 15.25 | 15.32 | 18,663,732 | +0.03(+0.20%) |
Sep 12, 2005 | 15.18 | 15.40 | 15.14 | 15.29 | 15,222,724 | +0.06(+0.39%) |
Sep 09, 2005 | 15.18 | 15.30 | 15.15 | 15.23 | 10,679,332 | +0.09(+0.60%) |
Sep 08, 2005 | 15.24 | 15.30 | 15.10 | 15.14 | 15,531,784 | -0.10(-0.67%) |
Sep 07, 2005 | 15.08 | 15.25 | 15.03 | 15.24 | 21,108,660 | +0.18(+1.21%) |
Sep 06, 2005 | 15.05 | 15.20 | 14.93 | 15.06 | 15,157,762 | +0.05(+0.37%) |
Sep 02, 2005 | 15.16 | 15.21 | 14.99 | 15.00 | 7,013,909 | -0.15(-0.97%) |
Sep 01, 2005 | 15.15 | 15.21 | 15.03 | 15.15 | 10,769,885 | -0.02(-0.16%) |
Aug 31, 2005 | 15.16 | 15.24 | 15.05 | 15.17 | 18,669,638 | -0.03(-0.23%) |
Aug 30, 2005 | 15.05 | 15.27 | 15.00 | 15.21 | 20,738,574 | +0.13(+0.88%) |
Aug 29, 2005 | 14.75 | 15.09 | 14.72 | 15.08 | 16,571,174 | +0.30(+2.06%) |
Aug 26, 2005 | 14.78 | 14.85 | 14.64 | 14.77 | 11,815,180 | -0.01(-0.07%) |
Aug 25, 2005 | 14.37 | 14.83 | 14.37 | 14.78 | 17,760,172 | +0.49(+3.41%) |
Aug 24, 2005 | 14.33 | 14.47 | 14.22 | 14.29 | 18,352,702 | -0.08(-0.54%) |
Aug 23, 2005 | 14.75 | 14.78 | 14.35 | 14.37 | 20,380,300 | -0.40(-2.68%) |
Aug 22, 2005 | 14.63 | 14.79 | 14.59 | 14.77 | 10,136,015 | +0.16(+1.09%) |
Aug 19, 2005 | 14.82 | 14.82 | 14.60 | 14.61 | 11,071,072 | -0.16(-1.07%) |
Aug 18, 2005 | 14.68 | 14.81 | 14.63 | 14.77 | 7,895,816 | -0.01(-0.05%) |
Aug 17, 2005 | 14.71 | 14.87 | 14.71 | 14.77 | 9,403,718 | +0.06(+0.43%) |
Aug 16, 2005 | 14.80 | 14.82 | 14.71 | 14.71 | 8,086,764 | -0.09(-0.59%) |
Aug 15, 2005 | 14.79 | 14.89 | 14.74 | 14.80 | 9,053,318 | -0.03(-0.23%) |
Aug 12, 2005 | 14.81 | 14.87 | 14.67 | 14.83 | 9,309,228 | -0.09(-0.60%) |
Aug 11, 2005 | 14.73 | 14.92 | 14.71 | 14.92 | 10,911,620 | +0.22(+1.51%) |
Aug 10, 2005 | 14.85 | 14.91 | 14.67 | 14.70 | 15,710,922 | -0.14(-0.97%) |
Aug 09, 2005 | 14.78 | 14.86 | 14.75 | 14.85 | 11,781,715 | +0.11(+0.72%) |
Aug 08, 2005 | 14.69 | 14.78 | 14.63 | 14.74 | 16,130,221 | +0.10(+0.68%) |
Aug 05, 2005 | 14.58 | 14.68 | 14.51 | 14.64 | 15,236,503 | +0.04(+0.25%) |
Aug 04, 2005 | 14.62 | 14.67 | 14.51 | 14.60 | 15,403,829 | -0.03(-0.24%) |
Aug 03, 2005 | 14.59 | 14.66 | 14.53 | 14.64 | 9,061,192 | -0.00(-0.01%) |
Aug 02, 2005 | 14.53 | 14.68 | 14.52 | 14.64 | 14,384,125 | +0.10(+0.68%) |
Aug 01, 2005 | 14.59 | 14.64 | 14.51 | 14.54 | 15,701,079 | -0.05(-0.32%) |
Jul 29, 2005 | 14.57 | 14.61 | 14.50 | 14.59 | 11,956,915 | -0.03(-0.22%) |
Jul 28, 2005 | 14.34 | 14.69 | 14.34 | 14.62 | 25,465,040 | +0.28(+1.93%) |
Jul 27, 2005 | 14.27 | 14.36 | 14.22 | 14.34 | 23,246,494 | +0.07(+0.51%) |
Jul 26, 2005 | 14.12 | 14.34 | 14.11 | 14.27 | 19,090,906 | +0.21(+1.49%) |
Jul 25, 2005 | 14.13 | 14.17 | 14.04 | 14.06 | 21,986,628 | -0.02(-0.16%) |
Jul 22, 2005 | 14.40 | 14.41 | 13.97 | 14.08 | 34,122,680 | -0.32(-2.24%) |
Jul 21, 2005 | 14.58 | 14.63 | 14.25 | 14.41 | 49,514,700 | +0.05(+0.34%) |
Jul 20, 2005 | 14.09 | 14.46 | 14.09 | 14.36 | 41,481,084 | +0.12(+0.87%) |
Jul 19, 2005 | 14.36 | 14.40 | 14.21 | 14.23 | 21,677,568 | -0.13(-0.91%) |
Jul 18, 2005 | 14.30 | 14.41 | 14.30 | 14.36 | 15,803,443 | -0.03(-0.18%) |
Jul 15, 2005 | 14.40 | 14.43 | 14.34 | 14.39 | 16,187,308 | +0.04(+0.31%) |
Jul 14, 2005 | 14.27 | 14.40 | 14.27 | 14.35 | 21,423,626 | +0.12(+0.87%) |
Jul 13, 2005 | 14.27 | 14.40 | 14.19 | 14.22 | 25,638,272 | -0.09(-0.60%) |
Jul 12, 2005 | 14.35 | 14.48 | 14.30 | 14.31 | 18,254,276 | -0.03(-0.21%) |
Jul 11, 2005 | 14.43 | 14.46 | 14.22 | 14.34 | 12,976,619 | -0.07(-0.47%) |
Jul 08, 2005 | 14.25 | 14.40 | 14.14 | 14.40 | 21,567,330 | +0.17(+1.20%) |
Jul 07, 2005 | 13.93 | 14.23 | 13.93 | 14.23 | 13,112,448 | +0.14(+1.01%) |
Jul 06, 2005 | 14.14 | 14.22 | 14.04 | 14.09 | 12,937,248 | -0.04(-0.32%) |
Jul 05, 2005 | 14.12 | 14.25 | 14.09 | 14.14 | 22,100,804 | +0.04(+0.32%) |
Jul 01, 2005 | 14.12 | 14.17 | 14.03 | 14.09 | 13,571,118 | +0.04(+0.29%) |
Jun 30, 2005 | 13.97 | 14.11 | 13.94 | 14.05 | 21,045,666 | +0.11(+0.80%) |
Jun 29, 2005 | 13.83 | 14.05 | 13.81 | 13.94 | 17,376,306 | +0.12(+0.85%) |
Jun 28, 2005 | 13.61 | 13.82 | 13.61 | 13.82 | 24,250,450 | +0.25(+1.81%) |
Jun 27, 2005 | 13.47 | 13.62 | 13.41 | 13.58 | 34,179,768 | -0.05(-0.36%) |
Jun 24, 2005 | 13.62 | 13.69 | 13.58 | 13.62 | 17,945,216 | +0.02(+0.15%) |
Jun 23, 2005 | 13.69 | 13.78 | 13.58 | 13.60 | 20,657,864 | -0.08(-0.59%) |
Jun 22, 2005 | 13.79 | 13.79 | 13.66 | 13.69 | 22,537,820 | -0.11(-0.77%) |
Jun 21, 2005 | 13.94 | 13.96 | 13.76 | 13.79 | 22,651,996 | -0.15(-1.09%) |
Jun 20, 2005 | 13.80 | 13.99 | 13.80 | 13.94 | 12,884,097 | +0.09(+0.66%) |
Jun 17, 2005 | 13.88 | 13.89 | 13.78 | 13.85 | 17,547,570 | +0.03(+0.22%) |
Jun 16, 2005 | 13.65 | 13.88 | 13.64 | 13.82 | 17,453,080 | +0.16(+1.21%) |
Jun 15, 2005 | 13.65 | 13.67 | 13.51 | 13.66 | 16,838,896 | +0.01(+0.04%) |
Jun 14, 2005 | 13.35 | 13.69 | 13.34 | 13.65 | 24,333,128 | +0.33(+2.46%) |
Jun 13, 2005 | 13.09 | 13.35 | 13.07 | 13.32 | 20,618,494 | +0.21(+1.56%) |
Jun 10, 2005 | 13.11 | 13.13 | 13.04 | 13.12 | 27,252,474 | +0.05(+0.39%) |
Jun 09, 2005 | 13.11 | 13.16 | 12.98 | 13.07 | 30,248,594 | -0.10(-0.73%) |
Jun 08, 2005 | 13.23 | 13.24 | 13.16 | 13.16 | 29,126,524 | -0.06(-0.46%) |
Jun 07, 2005 | 13.31 | 13.34 | 13.21 | 13.22 | 24,089,030 | -0.07(-0.53%) |
Jun 06, 2005 | 13.19 | 13.31 | 13.19 | 13.30 | 14,681,375 | +0.07(+0.51%) |
Jun 03, 2005 | 13.28 | 13.29 | 13.19 | 13.23 | 17,586,940 | -0.08(-0.58%) |
Jun 02, 2005 | 13.21 | 13.31 | 13.17 | 13.31 | 19,094,842 | +0.06(+0.43%) |
Jun 01, 2005 | 13.15 | 13.28 | 13.07 | 13.25 | 19,203,112 | +0.13(+0.98%) |
May 31, 2005 | 13.25 | 13.30 | 13.08 | 13.12 | 40,083,420 | -0.09(-0.69%) |
May 27, 2005 | 13.30 | 13.30 | 13.19 | 13.21 | 16,397,942 | -0.10(-0.72%) |
May 26, 2005 | 13.22 | 13.36 | 13.15 | 13.31 | 25,358,738 | -0.09(-0.67%) |
May 25, 2005 | 13.36 | 13.46 | 13.33 | 13.40 | 10,563,188 | -0.01(-0.08%) |
May 24, 2005 | 13.35 | 13.44 | 13.27 | 13.41 | 24,171,708 | -0.00(-0.03%) |
May 23, 2005 | 13.35 | 13.44 | 13.35 | 13.41 | 20,427,544 | +0.01(+0.05%) |
May 20, 2005 | 13.41 | 13.44 | 13.32 | 13.40 | 14,882,166 | -0.02(-0.14%) |
May 19, 2005 | 13.47 | 13.53 | 13.39 | 13.42 | 14,545,546 | -0.05(-0.35%) |
May 18, 2005 | 13.40 | 13.55 | 13.39 | 13.47 | 23,709,102 | +0.09(+0.68%) |
May 17, 2005 | 13.15 | 13.40 | 13.13 | 13.38 | 19,240,514 | +0.20(+1.54%) |
May 16, 2005 | 12.99 | 13.21 | 12.99 | 13.18 | 17,464,892 | +0.19(+1.44%) |
May 13, 2005 | 13.07 | 13.13 | 12.95 | 12.99 | 23,270,118 | +0.02(+0.16%) |
May 12, 2005 | 12.92 | 13.15 | 12.92 | 12.97 | 21,903,950 | +0.05(+0.38%) |
May 11, 2005 | 12.94 | 12.95 | 12.75 | 12.92 | 13,082,920 | -0.02(-0.14%) |
May 10, 2005 | 12.91 | 13.00 | 12.87 | 12.94 | 10,265,939 | -0.06(-0.50%) |
May 09, 2005 | 12.79 | 13.00 | 12.79 | 13.00 | 20,586,996 | +0.20(+1.59%) |
May 06, 2005 | 12.70 | 12.89 | 12.66 | 12.80 | 20,709,046 | +0.14(+1.11%) |
May 05, 2005 | 12.60 | 12.71 | 12.52 | 12.66 | 22,088,992 | +0.05(+0.42%) |
May 04, 2005 | 12.52 | 12.61 | 12.46 | 12.61 | 19,043,660 | +0.11(+0.85%) |
May 03, 2005 | 12.59 | 12.68 | 12.40 | 12.50 | 20,933,460 | -0.11(-0.85%) |
May 02, 2005 | 12.43 | 12.64 | 12.36 | 12.61 | 19,681,468 | +0.16(+1.26%) |
Apr 29, 2005 | 12.33 | 12.48 | 12.20 | 12.45 | 35,624,676 | +0.19(+1.54%) |
Apr 28, 2005 | 12.27 | 12.41 | 12.21 | 12.26 | 19,435,400 | -0.01(-0.07%) |
Apr 27, 2005 | 12.17 | 12.28 | 12.15 | 12.27 | 25,053,614 | +0.11(+0.87%) |
Apr 26, 2005 | 12.17 | 12.26 | 12.17 | 12.17 | 34,910,096 | -0.01(-0.05%) |
Apr 25, 2005 | 12.19 | 12.27 | 12.14 | 12.17 | 38,488,904 | -0.02(-0.17%) |
Apr 22, 2005 | 12.16 | 12.56 | 12.14 | 12.19 | 24,443,368 | +0.03(+0.25%) |
Apr 21, 2005 | 12.19 | 12.44 | 12.10 | 12.16 | 41,177,928 | +0.11(+0.93%) |
Apr 20, 2005 | 12.13 | 12.16 | 11.91 | 12.05 | 49,790,296 | -0.10(-0.85%) |
Apr 19, 2005 | 12.02 | 12.18 | 12.02 | 12.15 | 41,886,604 | +0.10(+0.83%) |
Apr 18, 2005 | 12.30 | 12.31 | 11.94 | 12.05 | 76,109,680 | -0.24(-1.95%) |
Apr 15, 2005 | 12.11 | 12.51 | 12.09 | 12.29 | 52,762,792 | +0.18(+1.51%) |
Apr 14, 2005 | 11.98 | 12.20 | 11.95 | 12.11 | 32,396,270 | +0.16(+1.36%) |
Apr 13, 2005 | 11.92 | 12.02 | 11.89 | 11.95 | 35,931,768 | -0.04(-0.36%) |
Apr 12, 2005 | 11.88 | 12.04 | 11.76 | 11.99 | 25,279,996 | +0.11(+0.91%) |
Apr 11, 2005 | 11.75 | 11.93 | 11.75 | 11.88 | 22,396,086 | +0.13(+1.12%) |
Apr 08, 2005 | 11.87 | 12.09 | 11.72 | 11.75 | 40,851,152 | -0.28(-2.31%) |
Apr 07, 2005 | 11.96 | 12.07 | 11.95 | 12.03 | 32,782,104 | +0.12(+1.04%) |
Apr 06, 2005 | 12.00 | 12.08 | 11.86 | 11.91 | 28,047,764 | -0.07(-0.59%) |
Apr 05, 2005 | 11.71 | 11.98 | 11.69 | 11.98 | 27,713,112 | +0.25(+2.13%) |
Apr 04, 2005 | 11.52 | 11.78 | 11.52 | 11.73 | 22,555,536 | +0.27(+2.40%) |