Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 16.85 | 17.21 | 16.83 | 17.04 | 3,821,021 | +0.24(+1.45%) |
Jun 29, 2006 | 16.68 | 16.86 | 16.61 | 16.79 | 5,071,564 | +0.22(+1.30%) |
Jun 28, 2006 | 16.66 | 16.73 | 16.54 | 16.58 | 4,272,073 | -0.03(-0.17%) |
Jun 27, 2006 | 16.73 | 16.80 | 16.58 | 16.60 | 2,922,854 | -0.18(-1.07%) |
Jun 26, 2006 | 16.70 | 16.87 | 16.70 | 16.78 | 2,393,059 | +0.13(+0.81%) |
Jun 23, 2006 | 16.48 | 16.77 | 16.32 | 16.65 | 3,802,811 | +0.09(+0.56%) |
Jun 22, 2006 | 16.67 | 16.84 | 16.53 | 16.56 | 4,238,361 | -0.18(-1.07%) |
Jun 21, 2006 | 16.53 | 16.84 | 16.51 | 16.73 | 3,626,869 | +0.17(+1.06%) |
Jun 20, 2006 | 16.74 | 16.74 | 16.41 | 16.56 | 2,567,033 | -0.13(-0.80%) |
Jun 19, 2006 | 16.86 | 16.93 | 16.67 | 16.69 | 2,386,169 | -0.09(-0.53%) |
Jun 16, 2006 | 16.92 | 17.00 | 16.74 | 16.78 | 2,528,153 | -0.13(-0.79%) |
Jun 15, 2006 | 16.71 | 16.96 | 16.63 | 16.92 | 2,185,374 | +0.26(+1.59%) |
Jun 14, 2006 | 16.52 | 16.76 | 16.51 | 16.65 | 2,785,300 | +0.09(+0.56%) |
Jun 13, 2006 | 16.65 | 16.74 | 16.56 | 16.56 | 4,004,345 | -0.18(-1.07%) |
Jun 12, 2006 | 16.99 | 17.15 | 16.74 | 16.74 | 2,200,630 | -0.24(-1.44%) |
Jun 09, 2006 | 17.30 | 17.32 | 16.96 | 16.98 | 3,074,681 | -0.35(-1.99%) |
Jun 08, 2006 | 17.57 | 17.57 | 17.09 | 17.33 | 5,492,595 | -0.24(-1.39%) |
Jun 07, 2006 | 17.64 | 17.75 | 17.55 | 17.57 | 4,025,507 | -0.07(-0.37%) |
Jun 06, 2006 | 17.54 | 17.65 | 17.36 | 17.64 | 6,873,802 | +0.17(+0.98%) |
Jun 05, 2006 | 17.70 | 17.80 | 17.41 | 17.47 | 7,247,341 | -0.30(-1.72%) |
Jun 02, 2006 | 17.80 | 17.86 | 17.68 | 17.77 | 2,067,259 | -0.04(-0.25%) |
Jun 01, 2006 | 17.82 | 18.06 | 17.71 | 17.82 | 3,582,822 | +0.10(+0.57%) |
May 31, 2006 | 17.63 | 17.79 | 17.58 | 17.71 | 2,998,645 | +0.14(+0.81%) |
May 30, 2006 | 17.88 | 17.88 | 17.57 | 17.57 | 2,555,221 | -0.41(-2.28%) |
May 26, 2006 | 18.16 | 18.19 | 17.90 | 17.98 | 1,912,971 | -0.18(-1.01%) |
May 25, 2006 | 17.84 | 18.23 | 17.79 | 18.17 | 3,333,058 | +0.42(+2.38%) |
May 24, 2006 | 17.78 | 17.91 | 17.63 | 17.74 | 3,087,723 | -0.04(-0.21%) |
May 23, 2006 | 17.75 | 17.93 | 17.69 | 17.78 | 3,363,571 | +0.05(+0.30%) |
May 22, 2006 | 17.62 | 17.92 | 17.57 | 17.73 | 4,279,455 | +0.07(+0.39%) |
May 19, 2006 | 17.81 | 17.81 | 17.59 | 17.66 | 4,086,534 | -0.08(-0.46%) |
May 18, 2006 | 17.80 | 17.97 | 17.72 | 17.74 | 3,778,450 | -0.07(-0.41%) |
May 17, 2006 | 17.97 | 18.14 | 17.79 | 17.81 | 2,786,284 | -0.29(-1.59%) |
May 16, 2006 | 18.04 | 18.21 | 17.94 | 18.10 | 2,774,965 | +0.13(+0.70%) |
May 15, 2006 | 17.88 | 18.17 | 17.87 | 17.97 | 2,649,467 | +0.10(+0.57%) |
May 12, 2006 | 17.88 | 17.94 | 17.82 | 17.87 | 2,804,001 | -0.07(-0.41%) |
May 11, 2006 | 17.82 | 18.07 | 17.81 | 17.95 | 2,703,111 | +0.05(+0.27%) |
May 10, 2006 | 17.89 | 17.96 | 17.81 | 17.90 | 3,392,608 | -0.06(-0.34%) |
May 09, 2006 | 17.93 | 18.07 | 17.88 | 17.96 | 2,922,608 | +0.03(+0.18%) |
May 08, 2006 | 17.81 | 18.00 | 17.79 | 17.93 | 2,196,447 | +0.08(+0.43%) |
May 05, 2006 | 17.76 | 17.89 | 17.67 | 17.85 | 3,947,748 | +0.13(+0.76%) |
May 04, 2006 | 17.77 | 17.84 | 17.65 | 17.71 | 3,218,634 | -0.13(-0.73%) |
May 03, 2006 | 17.77 | 17.88 | 17.58 | 17.84 | 5,289,830 | +0.06(+0.32%) |
May 02, 2006 | 17.74 | 17.81 | 17.65 | 17.79 | 4,916,784 | +0.12(+0.67%) |
May 01, 2006 | 17.54 | 17.75 | 17.47 | 17.67 | 5,476,108 | +0.13(+0.77%) |
Apr 28, 2006 | 17.67 | 17.84 | 17.47 | 17.54 | 6,768,975 | -0.05(-0.30%) |
Apr 27, 2006 | 17.68 | 17.80 | 17.49 | 17.59 | 9,554,029 | +0.01(+0.07%) |
Apr 26, 2006 | 17.88 | 18.37 | 17.44 | 17.58 | 14,634,698 | -1.32(-6.99%) |
Apr 25, 2006 | 19.25 | 19.27 | 18.78 | 18.90 | 3,944,795 | -0.37(-1.94%) |
Apr 24, 2006 | 19.03 | 19.31 | 18.92 | 19.27 | 3,781,403 | +0.22(+1.13%) |
Apr 21, 2006 | 19.45 | 19.45 | 19.00 | 19.06 | 3,055,488 | -0.28(-1.45%) |
Apr 20, 2006 | 19.28 | 19.42 | 19.01 | 19.34 | 3,567,566 | +0.04(+0.19%) |
Apr 19, 2006 | 19.38 | 19.51 | 19.16 | 19.30 | 3,818,560 | -0.00(-0.02%) |
Apr 18, 2006 | 19.06 | 19.40 | 19.01 | 19.30 | 3,964,235 | +0.28(+1.50%) |
Apr 17, 2006 | 18.74 | 19.05 | 18.63 | 19.02 | 4,753,145 | +0.28(+1.47%) |
Apr 13, 2006 | 18.95 | 19.00 | 18.69 | 18.74 | 3,280,645 | -0.21(-1.09%) |
Apr 12, 2006 | 18.66 | 19.01 | 18.62 | 18.95 | 4,283,638 | +0.36(+1.92%) |
Apr 11, 2006 | 18.99 | 19.02 | 18.50 | 18.59 | 4,301,109 | -0.37(-1.97%) |
Apr 10, 2006 | 18.68 | 18.98 | 18.57 | 18.97 | 3,338,964 | +0.23(+1.24%) |
Apr 07, 2006 | 19.28 | 19.38 | 18.69 | 18.73 | 4,746,747 | -0.49(-2.56%) |
Apr 06, 2006 | 19.67 | 19.68 | 19.16 | 19.23 | 2,879,546 | -0.45(-2.29%) |
Apr 05, 2006 | 19.56 | 19.71 | 19.53 | 19.68 | 3,813,146 | +0.19(+0.96%) |
Apr 04, 2006 | 19.51 | 19.74 | 19.35 | 19.49 | 4,075,460 | -0.26(-1.30%) |
Apr 03, 2006 | 19.67 | 19.90 | 19.58 | 19.75 | 3,945,534 | +0.13(+0.66%) |
Mar 31, 2006 | 19.46 | 19.77 | 19.38 | 19.62 | 4,017,879 | +0.21(+1.07%) |
Mar 30, 2006 | 19.46 | 19.61 | 19.28 | 19.41 | 1,957,510 | -0.08(-0.42%) |
Mar 29, 2006 | 19.39 | 19.52 | 19.25 | 19.49 | 2,883,237 | +0.09(+0.48%) |
Mar 28, 2006 | 19.10 | 19.40 | 18.99 | 19.40 | 2,666,939 | +0.31(+1.64%) |
Mar 27, 2006 | 19.13 | 19.15 | 18.90 | 19.08 | 2,614,279 | -0.14(-0.72%) |
Mar 24, 2006 | 19.12 | 19.28 | 19.02 | 19.22 | 2,009,431 | +0.09(+0.45%) |
Mar 23, 2006 | 19.33 | 19.36 | 19.09 | 19.14 | 1,912,479 | -0.28(-1.42%) |
Mar 22, 2006 | 19.16 | 19.42 | 19.08 | 19.41 | 2,550,054 | +0.18(+0.95%) |
Mar 21, 2006 | 19.28 | 19.52 | 19.19 | 19.23 | 3,538,283 | -0.01(-0.04%) |
Mar 20, 2006 | 19.37 | 19.48 | 19.16 | 19.24 | 2,433,415 | -0.15(-0.78%) |
Mar 17, 2006 | 19.25 | 19.44 | 19.19 | 19.39 | 3,029,158 | +0.15(+0.76%) |
Mar 16, 2006 | 19.07 | 19.33 | 19.05 | 19.24 | 4,101,052 | +0.15(+0.77%) |
Mar 15, 2006 | 18.82 | 19.10 | 18.80 | 19.10 | 3,795,183 | +0.26(+1.38%) |
Mar 14, 2006 | 18.65 | 18.88 | 18.49 | 18.84 | 3,000,860 | +0.08(+0.43%) |
Mar 13, 2006 | 18.61 | 18.78 | 18.56 | 18.75 | 2,611,572 | +0.16(+0.85%) |
Mar 10, 2006 | 18.72 | 18.75 | 18.51 | 18.60 | 1,882,458 | -0.10(-0.52%) |
Mar 09, 2006 | 18.58 | 18.80 | 18.57 | 18.69 | 3,014,147 | +0.08(+0.44%) |
Mar 08, 2006 | 18.52 | 18.69 | 18.28 | 18.61 | 4,803,590 | +0.09(+0.48%) |
Mar 07, 2006 | 18.34 | 18.53 | 18.32 | 18.52 | 3,134,477 | +0.21(+1.13%) |
Mar 06, 2006 | 18.49 | 18.49 | 18.25 | 18.32 | 1,823,892 | -0.17(-0.94%) |
Mar 03, 2006 | 18.65 | 18.68 | 18.48 | 18.49 | 3,160,315 | -0.19(-1.00%) |
Mar 02, 2006 | 18.69 | 18.71 | 18.56 | 18.68 | 3,677,068 | -0.02(-0.09%) |
Mar 01, 2006 | 18.80 | 18.81 | 18.62 | 18.69 | 4,452,444 | +0.00(+0.02%) |
Feb 28, 2006 | 18.99 | 18.99 | 18.58 | 18.69 | 4,186,931 | -0.30(-1.58%) |
Feb 27, 2006 | 18.68 | 19.01 | 18.67 | 18.99 | 2,995,200 | +0.35(+1.85%) |
Feb 24, 2006 | 18.65 | 18.75 | 18.50 | 18.64 | 2,933,189 | -0.07(-0.39%) |
Feb 23, 2006 | 18.33 | 18.82 | 18.30 | 18.72 | 4,249,926 | +0.11(+0.59%) |
Feb 22, 2006 | 18.12 | 18.65 | 18.10 | 18.61 | 5,175,653 | +0.55(+3.06%) |
Feb 21, 2006 | 17.85 | 18.12 | 17.83 | 18.06 | 2,800,310 | +0.19(+1.05%) |
Feb 17, 2006 | 17.98 | 17.98 | 17.76 | 17.87 | 2,208,751 | -0.18(-0.99%) |
Feb 16, 2006 | 17.84 | 18.05 | 17.79 | 18.05 | 2,633,473 | +0.20(+1.12%) |
Feb 15, 2006 | 17.73 | 17.91 | 17.70 | 17.85 | 3,983,921 | +0.15(+0.85%) |
Feb 14, 2006 | 17.74 | 17.78 | 17.64 | 17.70 | 3,334,042 | -0.05(-0.27%) |
Feb 13, 2006 | 17.68 | 17.82 | 17.63 | 17.75 | 2,086,452 | +0.00(+0.02%) |
Feb 10, 2006 | 17.66 | 17.78 | 17.56 | 17.74 | 2,719,106 | +0.16(+0.92%) |
Feb 09, 2006 | 17.68 | 17.73 | 17.51 | 17.58 | 4,192,345 | -0.08(-0.44%) |
Feb 08, 2006 | 17.54 | 17.67 | 17.43 | 17.66 | 3,590,696 | +0.05(+0.28%) |
Feb 07, 2006 | 17.67 | 17.84 | 17.57 | 17.61 | 3,363,079 | -0.07(-0.37%) |
Feb 06, 2006 | 17.74 | 17.74 | 17.39 | 17.67 | 4,663,083 | -0.04(-0.25%) |
Feb 03, 2006 | 17.79 | 17.81 | 17.66 | 17.72 | 2,896,279 | -0.05(-0.30%) |
Feb 02, 2006 | 17.87 | 17.87 | 17.66 | 17.77 | 4,046,424 | -0.07(-0.36%) |
Feb 01, 2006 | 17.84 | 17.88 | 17.76 | 17.84 | 3,647,047 | +0.10(+0.57%) |
Jan 31, 2006 | 17.84 | 17.89 | 17.67 | 17.73 | 4,427,591 | -0.05(-0.30%) |
Jan 30, 2006 | 17.68 | 17.82 | 17.12 | 17.79 | 6,660,211 | -0.13(-0.70%) |
Jan 27, 2006 | 17.65 | 18.04 | 17.60 | 17.91 | 5,978,343 | +0.41(+2.37%) |
Jan 26, 2006 | 17.47 | 17.58 | 17.45 | 17.50 | 7,858,832 | +0.07(+0.42%) |
Jan 25, 2006 | 17.27 | 17.53 | 17.13 | 17.43 | 8,080,790 | +0.46(+2.71%) |
Jan 24, 2006 | 16.68 | 17.01 | 16.66 | 16.97 | 3,597,833 | +0.31(+1.88%) |
Jan 23, 2006 | 16.62 | 16.72 | 16.52 | 16.65 | 3,176,802 | -0.02(-0.12%) |
Jan 20, 2006 | 16.64 | 16.71 | 16.54 | 16.67 | 3,818,314 | +0.03(+0.17%) |
Jan 19, 2006 | 16.69 | 16.76 | 16.58 | 16.65 | 4,037,319 | -0.04(-0.27%) |
Jan 18, 2006 | 16.66 | 16.84 | 16.64 | 16.69 | 4,001,146 | +0.07(+0.39%) |
Jan 17, 2006 | 16.83 | 16.83 | 16.55 | 16.63 | 2,569,248 | -0.21(-1.23%) |
Jan 13, 2006 | 16.76 | 16.86 | 16.65 | 16.83 | 2,109,337 | +0.04(+0.24%) |
Jan 12, 2006 | 16.66 | 16.88 | 16.59 | 16.79 | 4,590,737 | +0.13(+0.78%) |
Jan 11, 2006 | 16.71 | 16.81 | 16.66 | 16.66 | 2,262,641 | -0.00(-0.02%) |
Jan 10, 2006 | 16.65 | 16.84 | 16.60 | 16.67 | 4,294,711 | +0.00(+0.02%) |
Jan 09, 2006 | 16.60 | 16.69 | 16.38 | 16.66 | 3,398,513 | +0.00(+0.00%) |
Jan 06, 2006 | 16.91 | 16.92 | 16.49 | 16.66 | 4,606,486 | -0.19(-1.11%) |
Jan 05, 2006 | 17.07 | 17.08 | 16.78 | 16.85 | 3,746,953 | -0.21(-1.24%) |
Jan 04, 2006 | 17.06 | 17.26 | 16.93 | 17.06 | 3,794,937 | -0.11(-0.66%) |
Jan 03, 2006 | 16.82 | 17.20 | 16.80 | 17.17 | 4,846,899 | +0.35(+2.08%) |
Dec 30, 2005 | 16.76 | 16.96 | 16.65 | 16.82 | 2,210,719 | -0.03(-0.19%) |
Dec 29, 2005 | 16.98 | 17.12 | 16.77 | 16.86 | 2,960,258 | -0.16(-0.97%) |
Dec 28, 2005 | 16.57 | 17.14 | 16.57 | 17.02 | 28,530,684 | +0.42(+2.55%) |
Dec 27, 2005 | 16.57 | 16.67 | 16.50 | 16.60 | 2,619,200 | -0.02(-0.13%) |
Dec 23, 2005 | 16.62 | 16.74 | 16.54 | 16.62 | 8,620,428 | +0.01(+0.06%) |
Dec 22, 2005 | 16.53 | 16.65 | 16.52 | 16.61 | 19,063,766 | +0.10(+0.59%) |
Dec 21, 2005 | 16.51 | 16.63 | 16.46 | 16.51 | 11,807,566 | -0.02(-0.15%) |
Dec 20, 2005 | 16.42 | 16.56 | 16.42 | 16.54 | 15,628,587 | +0.10(+0.61%) |
Dec 19, 2005 | 16.62 | 16.64 | 16.42 | 16.44 | 20,305,942 | -0.21(-1.26%) |
Dec 16, 2005 | 16.49 | 16.72 | 16.48 | 16.65 | 17,687,726 | +0.14(+0.84%) |
Dec 15, 2005 | 16.51 | 16.55 | 16.46 | 16.51 | 11,417,786 | -0.03(-0.21%) |
Dec 14, 2005 | 16.56 | 16.58 | 16.50 | 16.54 | 12,988,716 | -0.02(-0.10%) |
Dec 13, 2005 | 16.57 | 16.61 | 16.53 | 16.56 | 18,179,872 | +0.01(+0.09%) |
Dec 12, 2005 | 16.51 | 16.56 | 16.44 | 16.55 | 16,774,302 | +0.00(+0.00%) |
Dec 09, 2005 | 16.54 | 16.62 | 16.50 | 16.55 | 12,165,848 | -0.06(-0.34%) |
Dec 08, 2005 | 16.39 | 16.65 | 16.36 | 16.60 | 24,906,522 | +0.27(+1.63%) |
Dec 07, 2005 | 16.31 | 16.41 | 16.23 | 16.34 | 17,612,920 | -0.02(-0.12%) |
Dec 06, 2005 | 16.54 | 16.58 | 16.35 | 16.36 | 23,386,776 | -0.10(-0.62%) |
Dec 05, 2005 | 16.17 | 16.47 | 16.15 | 16.46 | 19,351,178 | +0.31(+1.94%) |
Dec 02, 2005 | 16.05 | 16.15 | 16.02 | 16.15 | 17,520,396 | +0.01(+0.06%) |
Dec 01, 2005 | 16.15 | 16.27 | 15.97 | 16.14 | 27,195,986 | -0.19(-1.17%) |
Nov 30, 2005 | 16.32 | 16.40 | 16.27 | 16.33 | 21,611,112 | -0.03(-0.19%) |
Nov 29, 2005 | 16.17 | 16.38 | 16.13 | 16.36 | 12,904,067 | +0.24(+1.50%) |
Nov 28, 2005 | 16.18 | 16.21 | 16.09 | 16.12 | 15,469,131 | -0.02(-0.10%) |
Nov 25, 2005 | 16.03 | 16.14 | 15.93 | 16.13 | 6,260,096 | +0.02(+0.14%) |
Nov 23, 2005 | 16.10 | 16.20 | 16.06 | 16.11 | 11,673,702 | +0.01(+0.04%) |
Nov 22, 2005 | 16.07 | 16.17 | 16.05 | 16.10 | 19,018,488 | +0.06(+0.38%) |
Nov 21, 2005 | 15.89 | 16.05 | 15.88 | 16.04 | 14,126,557 | +0.19(+1.22%) |
Nov 18, 2005 | 15.91 | 15.94 | 15.75 | 15.85 | 9,961,034 | +0.00(+0.00%) |
Nov 17, 2005 | 15.71 | 15.85 | 15.69 | 15.85 | 14,163,960 | +0.14(+0.91%) |
Nov 16, 2005 | 15.74 | 15.75 | 15.61 | 15.71 | 18,431,850 | +0.04(+0.25%) |
Nov 15, 2005 | 15.67 | 15.84 | 15.65 | 15.67 | 22,353,268 | +0.08(+0.48%) |
Nov 14, 2005 | 15.65 | 15.67 | 15.50 | 15.59 | 14,624,609 | -0.05(-0.31%) |
Nov 11, 2005 | 15.63 | 15.66 | 15.56 | 15.64 | 8,502,313 | +0.01(+0.04%) |
Nov 10, 2005 | 15.65 | 15.71 | 15.48 | 15.64 | 12,604,842 | +0.02(+0.10%) |
Nov 09, 2005 | 15.66 | 15.67 | 15.54 | 15.62 | 19,935,848 | -0.01(-0.09%) |
Nov 08, 2005 | 15.56 | 15.72 | 15.56 | 15.63 | 16,366,806 | +0.07(+0.46%) |
Nov 07, 2005 | 15.60 | 15.70 | 15.51 | 15.56 | 27,290,478 | +0.02(+0.12%) |
Nov 04, 2005 | 15.24 | 15.67 | 15.24 | 15.54 | 17,929,862 | -0.09(-0.56%) |
Nov 03, 2005 | 15.85 | 15.89 | 15.57 | 15.63 | 34,867,556 | +0.14(+0.93%) |
Nov 02, 2005 | 15.39 | 15.76 | 15.37 | 15.49 | 27,192,048 | +0.09(+0.55%) |
Nov 01, 2005 | 15.39 | 15.44 | 15.28 | 15.40 | 14,931,708 | -0.10(-0.62%) |
Oct 31, 2005 | 15.33 | 15.65 | 15.33 | 15.50 | 21,231,176 | +0.19(+1.23%) |
Oct 28, 2005 | 14.96 | 15.31 | 14.95 | 15.31 | 31,446,158 | +0.39(+2.59%) |
Oct 27, 2005 | 14.90 | 15.08 | 14.90 | 14.92 | 18,357,044 | +0.01(+0.07%) |
Oct 26, 2005 | 15.08 | 15.12 | 14.90 | 14.91 | 24,888,804 | -0.21(-1.41%) |
Oct 25, 2005 | 15.31 | 15.32 | 15.01 | 15.13 | 29,560,254 | -0.28(-1.79%) |
Oct 24, 2005 | 15.35 | 15.54 | 15.28 | 15.40 | 18,735,012 | +0.15(+0.99%) |
Oct 21, 2005 | 15.27 | 15.35 | 15.10 | 15.25 | 20,044,120 | -0.06(-0.40%) |
Oct 20, 2005 | 15.41 | 15.60 | 15.24 | 15.31 | 21,431,972 | -0.16(-1.05%) |
Oct 19, 2005 | 15.38 | 15.52 | 15.30 | 15.48 | 14,299,793 | -0.00(-0.01%) |
Oct 18, 2005 | 15.38 | 15.50 | 15.34 | 15.48 | 23,823,802 | +0.13(+0.86%) |
Oct 17, 2005 | 15.22 | 15.38 | 15.21 | 15.35 | 22,439,886 | +0.14(+0.95%) |
Oct 14, 2005 | 15.18 | 15.24 | 15.04 | 15.20 | 16,284,125 | -0.01(-0.09%) |
Oct 13, 2005 | 15.16 | 15.27 | 15.16 | 15.21 | 13,591,103 | +0.02(+0.16%) |
Oct 12, 2005 | 15.16 | 15.25 | 15.15 | 15.19 | 26,627,064 | +0.06(+0.42%) |
Oct 11, 2005 | 15.27 | 15.32 | 15.12 | 15.13 | 17,154,240 | -0.12(-0.77%) |
Oct 10, 2005 | 15.48 | 15.50 | 15.23 | 15.25 | 11,461,095 | -0.19(-1.25%) |
Oct 07, 2005 | 15.54 | 15.58 | 15.32 | 15.44 | 13,390,307 | +0.02(+0.11%) |
Oct 06, 2005 | 15.46 | 15.61 | 15.28 | 15.42 | 36,438,484 | +0.00(+0.00%) |
Oct 05, 2005 | 15.89 | 15.97 | 15.40 | 15.42 | 18,351,138 | -0.40(-2.53%) |
Oct 04, 2005 | 15.77 | 15.94 | 15.76 | 15.82 | 16,234,911 | +0.06(+0.40%) |
Oct 03, 2005 | 15.75 | 15.85 | 15.69 | 15.76 | 13,262,349 | +0.05(+0.34%) |
Sep 30, 2005 | 15.65 | 15.81 | 15.65 | 15.71 | 16,156,167 | +0.02(+0.10%) |
Sep 29, 2005 | 15.77 | 15.77 | 15.53 | 15.69 | 15,961,277 | -0.08(-0.49%) |
Sep 28, 2005 | 16.06 | 16.06 | 15.72 | 15.77 | 15,351,016 | +0.10(+0.65%) |
Sep 27, 2005 | 15.67 | 15.71 | 15.52 | 15.67 | 18,150,342 | -0.01(-0.05%) |
Sep 26, 2005 | 15.65 | 15.77 | 15.60 | 15.67 | 12,789,889 | +0.01(+0.05%) |
Sep 23, 2005 | 15.70 | 15.73 | 15.64 | 15.67 | 20,725,250 | -0.10(-0.64%) |
Sep 22, 2005 | 15.85 | 15.87 | 15.69 | 15.77 | 17,921,986 | -0.09(-0.56%) |
Sep 21, 2005 | 15.82 | 15.97 | 15.45 | 15.86 | 20,770,528 | +0.01(+0.05%) |
Sep 20, 2005 | 15.80 | 16.00 | 15.79 | 15.85 | 18,049,944 | +0.08(+0.50%) |
Sep 19, 2005 | 15.73 | 15.80 | 15.67 | 15.77 | 18,494,844 | -0.12(-0.78%) |
Sep 16, 2005 | 15.99 | 15.99 | 15.86 | 15.89 | 17,821,590 | -0.04(-0.27%) |
Sep 15, 2005 | 15.51 | 16.00 | 15.51 | 15.94 | 28,070,036 | +0.52(+3.36%) |
Sep 14, 2005 | 15.46 | 15.64 | 15.39 | 15.42 | 39,046,860 | +0.10(+0.65%) |
Sep 13, 2005 | 15.34 | 15.36 | 15.25 | 15.32 | 18,664,142 | +0.03(+0.20%) |
Sep 12, 2005 | 15.18 | 15.40 | 15.14 | 15.29 | 15,223,058 | +0.06(+0.39%) |
Sep 09, 2005 | 15.18 | 15.30 | 15.15 | 15.23 | 10,679,567 | +0.09(+0.60%) |
Sep 08, 2005 | 15.24 | 15.30 | 15.10 | 15.14 | 15,532,126 | -0.10(-0.67%) |
Sep 07, 2005 | 15.08 | 15.25 | 15.03 | 15.24 | 21,109,124 | +0.18(+1.21%) |
Sep 06, 2005 | 15.05 | 15.19 | 14.93 | 15.06 | 15,158,095 | +0.05(+0.37%) |
Sep 02, 2005 | 15.16 | 15.21 | 14.99 | 15.00 | 7,014,064 | -0.15(-0.97%) |
Sep 01, 2005 | 15.15 | 15.21 | 15.03 | 15.15 | 10,770,122 | -0.02(-0.16%) |
Aug 31, 2005 | 15.16 | 15.24 | 15.05 | 15.17 | 18,670,048 | -0.03(-0.23%) |
Aug 30, 2005 | 15.05 | 15.27 | 15.00 | 15.21 | 20,739,030 | +0.13(+0.88%) |
Aug 29, 2005 | 14.75 | 15.09 | 14.72 | 15.07 | 16,571,538 | +0.30(+2.06%) |
Aug 26, 2005 | 14.78 | 14.85 | 14.64 | 14.77 | 11,815,440 | -0.01(-0.07%) |
Aug 25, 2005 | 14.37 | 14.83 | 14.37 | 14.78 | 17,760,562 | +0.49(+3.41%) |
Aug 24, 2005 | 14.32 | 14.47 | 14.22 | 14.29 | 18,353,106 | -0.08(-0.54%) |
Aug 23, 2005 | 14.75 | 14.78 | 14.35 | 14.37 | 20,380,748 | -0.40(-2.68%) |
Aug 22, 2005 | 14.63 | 14.79 | 14.59 | 14.77 | 10,136,238 | +0.16(+1.08%) |
Aug 19, 2005 | 14.82 | 14.82 | 14.60 | 14.61 | 11,071,315 | -0.16(-1.07%) |
Aug 18, 2005 | 14.68 | 14.81 | 14.63 | 14.77 | 7,895,989 | -0.01(-0.06%) |
Aug 17, 2005 | 14.71 | 14.87 | 14.71 | 14.77 | 9,403,925 | +0.06(+0.43%) |
Aug 16, 2005 | 14.80 | 14.82 | 14.71 | 14.71 | 8,086,942 | -0.09(-0.59%) |
Aug 15, 2005 | 14.79 | 14.89 | 14.74 | 14.80 | 9,053,517 | -0.03(-0.23%) |
Aug 12, 2005 | 14.81 | 14.87 | 14.67 | 14.83 | 9,309,433 | -0.09(-0.60%) |
Aug 11, 2005 | 14.73 | 14.92 | 14.71 | 14.92 | 10,911,860 | +0.22(+1.51%) |
Aug 10, 2005 | 14.85 | 14.91 | 14.67 | 14.70 | 15,711,267 | -0.14(-0.97%) |
Aug 09, 2005 | 14.78 | 14.86 | 14.75 | 14.85 | 11,781,974 | +0.11(+0.72%) |
Aug 08, 2005 | 14.69 | 14.78 | 14.63 | 14.74 | 16,130,576 | +0.10(+0.68%) |
Aug 05, 2005 | 14.58 | 14.68 | 14.51 | 14.64 | 15,236,839 | +0.04(+0.25%) |
Aug 04, 2005 | 14.62 | 14.67 | 14.51 | 14.60 | 15,404,168 | -0.03(-0.24%) |
Aug 03, 2005 | 14.59 | 14.66 | 14.53 | 14.64 | 9,061,391 | -0.00(-0.01%) |
Aug 02, 2005 | 14.53 | 14.68 | 14.52 | 14.64 | 14,384,442 | +0.10(+0.68%) |
Aug 01, 2005 | 14.59 | 14.64 | 14.51 | 14.54 | 15,701,424 | -0.05(-0.32%) |
Jul 29, 2005 | 14.57 | 14.61 | 14.50 | 14.59 | 11,957,178 | -0.03(-0.22%) |
Jul 28, 2005 | 14.34 | 14.69 | 14.34 | 14.62 | 25,465,600 | +0.28(+1.93%) |
Jul 27, 2005 | 14.27 | 14.36 | 14.22 | 14.34 | 23,247,006 | +0.07(+0.51%) |
Jul 26, 2005 | 14.12 | 14.34 | 14.11 | 14.27 | 19,091,326 | +0.21(+1.49%) |
Jul 25, 2005 | 14.13 | 14.17 | 14.04 | 14.06 | 21,987,112 | -0.02(-0.16%) |
Jul 22, 2005 | 14.40 | 14.41 | 13.97 | 14.08 | 34,123,432 | -0.32(-2.24%) |
Jul 21, 2005 | 14.58 | 14.63 | 14.25 | 14.41 | 49,515,788 | +0.05(+0.34%) |
Jul 20, 2005 | 14.09 | 14.46 | 14.09 | 14.36 | 41,481,996 | +0.12(+0.87%) |
Jul 19, 2005 | 14.36 | 14.40 | 14.21 | 14.23 | 21,678,044 | -0.13(-0.91%) |
Jul 18, 2005 | 14.30 | 14.41 | 14.30 | 14.36 | 15,803,791 | -0.03(-0.18%) |
Jul 15, 2005 | 14.40 | 14.43 | 14.34 | 14.39 | 16,187,665 | +0.04(+0.31%) |
Jul 14, 2005 | 14.27 | 14.40 | 14.27 | 14.35 | 21,424,098 | +0.12(+0.87%) |
Jul 13, 2005 | 14.27 | 14.40 | 14.19 | 14.22 | 25,638,836 | -0.09(-0.60%) |
Jul 12, 2005 | 14.35 | 14.48 | 14.30 | 14.31 | 18,254,678 | -0.03(-0.21%) |
Jul 11, 2005 | 14.43 | 14.46 | 14.22 | 14.34 | 12,976,904 | -0.07(-0.47%) |
Jul 08, 2005 | 14.25 | 14.40 | 14.14 | 14.40 | 21,567,804 | +0.17(+1.20%) |
Jul 07, 2005 | 13.93 | 14.23 | 13.93 | 14.23 | 13,112,737 | +0.14(+1.01%) |
Jul 06, 2005 | 14.14 | 14.22 | 14.04 | 14.09 | 12,937,533 | -0.04(-0.32%) |
Jul 05, 2005 | 14.12 | 14.25 | 14.09 | 14.14 | 22,101,290 | +0.04(+0.32%) |