Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 10.63 | 10.65 | 10.56 | 10.61 | 2,414,128 | -0.02(-0.19%) |
Dec 29, 2005 | 10.67 | 10.71 | 10.61 | 10.63 | 2,851,275 | -0.01(-0.12%) |
Dec 28, 2005 | 10.72 | 10.76 | 10.61 | 10.65 | 4,244,544 | -0.07(-0.68%) |
Dec 27, 2005 | 10.83 | 10.84 | 10.71 | 10.72 | 4,195,447 | -0.11(-1.03%) |
Dec 23, 2005 | 10.84 | 10.86 | 10.77 | 10.83 | 4,396,564 | +0.01(+0.05%) |
Dec 22, 2005 | 10.99 | 10.99 | 10.82 | 10.83 | 5,253,401 | -0.09(-0.78%) |
Dec 21, 2005 | 11.23 | 11.23 | 10.90 | 10.91 | 4,165,625 | -0.20(-1.81%) |
Dec 20, 2005 | 11.07 | 11.16 | 10.98 | 11.11 | 5,980,403 | +0.04(+0.40%) |
Dec 19, 2005 | 11.12 | 11.13 | 11.04 | 11.07 | 6,436,098 | -0.05(-0.46%) |
Dec 16, 2005 | 11.15 | 11.23 | 11.12 | 11.12 | 8,340,342 | -0.03(-0.27%) |
Dec 15, 2005 | 11.13 | 11.20 | 11.04 | 11.15 | 4,751,518 | +0.02(+0.22%) |
Dec 14, 2005 | 11.00 | 11.14 | 11.01 | 11.12 | 7,110,730 | +0.13(+1.14%) |
Dec 13, 2005 | 10.84 | 11.03 | 10.84 | 11.00 | 5,031,918 | +0.14(+1.33%) |
Dec 12, 2005 | 10.87 | 10.92 | 10.82 | 10.85 | 7,930,108 | -0.02(-0.14%) |
Dec 09, 2005 | 10.59 | 10.90 | 10.59 | 10.87 | 10,670,096 | +0.27(+2.56%) |
Dec 08, 2005 | 10.50 | 10.65 | 10.49 | 10.60 | 4,011,060 | +0.13(+1.22%) |
Dec 07, 2005 | 10.57 | 10.58 | 10.43 | 10.47 | 3,410,619 | -0.05(-0.48%) |
Dec 06, 2005 | 10.53 | 10.58 | 10.51 | 10.52 | 3,531,362 | +0.00(+0.00%) |
Dec 05, 2005 | 10.45 | 10.57 | 10.42 | 10.52 | 4,973,729 | +0.08(+0.72%) |
Dec 02, 2005 | 10.49 | 10.49 | 10.36 | 10.45 | 3,498,630 | -0.05(-0.43%) |
Dec 01, 2005 | 10.48 | 10.53 | 10.39 | 10.49 | 4,084,160 | +0.05(+0.47%) |
Nov 30, 2005 | 10.67 | 10.68 | 10.44 | 10.44 | 5,072,287 | -0.16(-1.48%) |
Nov 29, 2005 | 10.68 | 10.75 | 10.60 | 10.60 | 3,623,010 | -0.02(-0.14%) |
Nov 28, 2005 | 10.76 | 10.74 | 10.59 | 10.61 | 4,093,616 | -0.14(-1.33%) |
Nov 25, 2005 | 10.70 | 10.76 | 10.65 | 10.76 | 1,173,605 | +0.09(+0.82%) |
Nov 23, 2005 | 10.57 | 10.70 | 10.51 | 10.67 | 4,519,489 | +0.02(+0.19%) |
Nov 22, 2005 | 10.67 | 10.71 | 10.54 | 10.65 | 4,953,362 | -0.02(-0.17%) |
Nov 21, 2005 | 10.65 | 10.71 | 10.58 | 10.67 | 4,805,344 | +0.01(+0.13%) |
Nov 18, 2005 | 10.60 | 10.71 | 10.49 | 10.65 | 3,849,221 | +0.06(+0.52%) |
Nov 17, 2005 | 10.55 | 10.78 | 10.55 | 10.60 | 6,580,480 | +0.13(+1.19%) |
Nov 16, 2005 | 10.30 | 10.54 | 10.26 | 10.47 | 6,465,920 | +0.21(+2.04%) |
Nov 15, 2005 | 10.27 | 10.41 | 10.20 | 10.26 | 3,857,222 | -0.01(-0.11%) |
Nov 14, 2005 | 10.32 | 10.33 | 10.24 | 10.27 | 3,805,942 | -0.05(-0.49%) |
Nov 11, 2005 | 10.50 | 10.51 | 10.30 | 10.32 | 5,148,660 | -0.17(-1.61%) |
Nov 10, 2005 | 10.57 | 10.58 | 10.36 | 10.49 | 9,314,286 | -0.06(-0.56%) |
Nov 09, 2005 | 10.42 | 10.60 | 10.37 | 10.55 | 6,851,424 | +0.14(+1.32%) |
Nov 08, 2005 | 10.28 | 10.42 | 10.24 | 10.42 | 6,314,264 | +0.13(+1.28%) |
Nov 07, 2005 | 10.35 | 10.37 | 10.19 | 10.28 | 6,649,216 | -0.07(-0.66%) |
Nov 04, 2005 | 10.39 | 10.44 | 10.29 | 10.35 | 5,191,575 | -0.01(-0.07%) |
Nov 03, 2005 | 10.23 | 10.56 | 10.11 | 10.36 | 8,796,038 | -0.02(-0.21%) |
Nov 02, 2005 | 10.33 | 10.39 | 10.14 | 10.38 | 10,431,156 | +0.07(+0.68%) |
Nov 01, 2005 | 10.45 | 10.45 | 10.29 | 10.31 | 7,325,667 | -0.15(-1.42%) |
Oct 31, 2005 | 10.31 | 10.51 | 10.30 | 10.46 | 7,262,022 | +0.10(+0.98%) |
Oct 28, 2005 | 10.22 | 10.39 | 10.19 | 10.36 | 6,518,654 | +0.14(+1.36%) |
Oct 27, 2005 | 10.46 | 10.46 | 10.22 | 10.22 | 7,008,172 | -0.23(-2.20%) |
Oct 26, 2005 | 10.62 | 10.62 | 10.43 | 10.45 | 5,913,849 | -0.17(-1.62%) |
Oct 25, 2005 | 10.63 | 10.69 | 10.51 | 10.62 | 7,019,809 | -0.01(-0.05%) |
Oct 24, 2005 | 10.45 | 10.65 | 10.43 | 10.63 | 9,497,582 | +0.21(+1.99%) |
Oct 21, 2005 | 10.31 | 10.44 | 10.26 | 10.42 | 10,620,999 | +0.13(+1.26%) |
Oct 20, 2005 | 10.59 | 10.62 | 10.21 | 10.29 | 9,708,518 | -0.31(-2.89%) |
Oct 19, 2005 | 10.52 | 10.62 | 10.38 | 10.60 | 10,389,697 | -0.03(-0.31%) |
Oct 18, 2005 | 10.86 | 10.88 | 10.52 | 10.63 | 7,654,073 | -0.24(-2.19%) |
Oct 17, 2005 | 10.83 | 11.02 | 10.83 | 10.87 | 8,819,313 | +0.12(+1.14%) |
Oct 14, 2005 | 10.70 | 10.77 | 10.62 | 10.74 | 7,447,501 | +0.07(+0.67%) |
Oct 13, 2005 | 10.90 | 10.93 | 10.64 | 10.67 | 11,584,032 | -0.29(-2.67%) |
Oct 12, 2005 | 10.96 | 11.08 | 10.86 | 10.97 | 8,509,092 | -0.04(-0.40%) |
Oct 11, 2005 | 10.89 | 11.05 | 10.89 | 11.01 | 6,543,021 | +0.17(+1.56%) |
Oct 10, 2005 | 11.09 | 11.12 | 10.81 | 10.84 | 5,059,558 | -0.23(-2.05%) |
Oct 07, 2005 | 11.02 | 11.17 | 11.00 | 11.07 | 5,386,509 | +0.02(+0.15%) |
Oct 06, 2005 | 11.20 | 11.24 | 10.82 | 11.05 | 13,629,385 | -0.14(-1.25%) |
Oct 05, 2005 | 11.61 | 11.62 | 11.19 | 11.19 | 7,560,242 | -0.50(-4.29%) |
Oct 04, 2005 | 11.95 | 11.96 | 11.69 | 11.69 | 4,753,701 | -0.20(-1.68%) |
Oct 03, 2005 | 11.84 | 11.95 | 11.80 | 11.89 | 6,754,684 | +0.05(+0.42%) |
Sep 30, 2005 | 11.85 | 11.94 | 11.83 | 11.84 | 6,021,863 | -0.02(-0.15%) |
Sep 29, 2005 | 11.81 | 11.90 | 11.74 | 11.86 | 5,419,968 | +0.05(+0.40%) |
Sep 28, 2005 | 11.63 | 11.83 | 11.62 | 11.81 | 5,276,677 | +0.18(+1.57%) |
Sep 27, 2005 | 11.48 | 11.64 | 11.47 | 11.63 | 4,209,267 | +0.12(+1.07%) |
Sep 26, 2005 | 11.54 | 11.61 | 11.49 | 11.51 | 6,093,145 | -0.02(-0.18%) |
Sep 23, 2005 | 11.53 | 11.59 | 11.41 | 11.53 | 6,107,329 | +0.01(+0.07%) |
Sep 22, 2005 | 11.44 | 11.54 | 11.37 | 11.52 | 5,241,399 | -0.01(-0.10%) |
Sep 21, 2005 | 11.65 | 11.68 | 11.47 | 11.53 | 8,574,918 | -0.12(-1.05%) |
Sep 20, 2005 | 11.63 | 11.79 | 11.62 | 11.65 | 14,502,588 | +0.11(+0.98%) |
Sep 19, 2005 | 11.55 | 11.58 | 11.49 | 11.54 | 9,580,502 | +0.19(+1.67%) |
Sep 16, 2005 | 11.27 | 11.35 | 11.18 | 11.35 | 7,707,170 | +0.14(+1.25%) |
Sep 15, 2005 | 11.05 | 11.21 | 11.05 | 11.21 | 4,672,963 | +0.18(+1.63%) |
Sep 14, 2005 | 11.00 | 11.09 | 10.97 | 11.03 | 11,324,362 | +0.11(+1.01%) |
Sep 13, 2005 | 10.98 | 11.01 | 10.92 | 10.92 | 3,435,349 | -0.06(-0.53%) |
Sep 12, 2005 | 11.04 | 11.11 | 10.93 | 10.98 | 5,580,352 | -0.13(-1.15%) |
Sep 09, 2005 | 10.97 | 11.13 | 10.97 | 11.11 | 4,005,604 | +0.14(+1.28%) |
Sep 08, 2005 | 11.00 | 11.05 | 10.95 | 10.97 | 4,105,254 | -0.01(-0.05%) |
Sep 07, 2005 | 10.99 | 11.00 | 10.87 | 10.97 | 4,716,605 | -0.01(-0.11%) |
Sep 06, 2005 | 10.92 | 11.03 | 10.88 | 10.98 | 8,616,014 | +0.23(+2.17%) |
Sep 02, 2005 | 10.73 | 10.84 | 10.70 | 10.75 | 4,184,900 | -0.12(-1.06%) |
Sep 01, 2005 | 10.54 | 10.88 | 10.54 | 10.87 | 9,656,512 | +0.35(+3.33%) |
Aug 31, 2005 | 10.47 | 10.51 | 10.39 | 10.51 | 3,839,401 | +0.08(+0.73%) |
Aug 30, 2005 | 10.45 | 10.51 | 10.37 | 10.44 | 5,529,436 | -0.06(-0.56%) |
Aug 29, 2005 | 10.38 | 10.53 | 10.27 | 10.50 | 4,711,150 | +0.07(+0.66%) |
Aug 26, 2005 | 10.48 | 10.53 | 10.41 | 10.43 | 3,184,044 | -0.05(-0.45%) |
Aug 25, 2005 | 10.39 | 10.50 | 10.39 | 10.48 | 3,597,916 | +0.08(+0.81%) |
Aug 24, 2005 | 10.38 | 10.51 | 10.36 | 10.39 | 8,118,132 | -0.08(-0.80%) |
Aug 23, 2005 | 10.42 | 10.53 | 10.40 | 10.48 | 7,606,066 | +0.06(+0.54%) |
Aug 22, 2005 | 10.51 | 10.51 | 10.33 | 10.42 | 4,643,868 | +0.10(+0.96%) |
Aug 19, 2005 | 10.31 | 10.33 | 10.22 | 10.32 | 4,005,604 | +0.08(+0.77%) |
Aug 18, 2005 | 10.08 | 10.26 | 10.04 | 10.24 | 5,337,412 | +0.14(+1.36%) |
Aug 17, 2005 | 10.17 | 10.18 | 10.01 | 10.11 | 4,869,352 | -0.09(-0.89%) |
Aug 16, 2005 | 10.31 | 10.36 | 10.19 | 10.20 | 4,455,117 | -0.12(-1.13%) |
Aug 15, 2005 | 10.25 | 10.33 | 10.20 | 10.31 | 3,397,163 | +0.07(+0.64%) |
Aug 12, 2005 | 10.26 | 10.31 | 10.18 | 10.25 | 4,451,844 | -0.04(-0.36%) |
Aug 11, 2005 | 10.31 | 10.36 | 10.23 | 10.28 | 6,651,762 | +0.04(+0.43%) |
Aug 10, 2005 | 10.38 | 10.45 | 10.20 | 10.24 | 5,319,955 | -0.09(-0.84%) |
Aug 09, 2005 | 10.37 | 10.37 | 10.28 | 10.33 | 4,283,822 | +0.08(+0.75%) |
Aug 08, 2005 | 10.47 | 10.51 | 10.24 | 10.25 | 6,898,703 | -0.16(-1.56%) |
Aug 05, 2005 | 10.57 | 10.57 | 10.39 | 10.41 | 4,934,815 | -0.15(-1.44%) |
Aug 04, 2005 | 10.71 | 10.78 | 10.56 | 10.56 | 5,351,232 | -0.15(-1.36%) |
Aug 03, 2005 | 10.48 | 10.89 | 10.42 | 10.71 | 12,631,439 | +0.09(+0.84%) |
Aug 02, 2005 | 10.44 | 10.62 | 10.29 | 10.62 | 11,473,472 | +0.54(+5.35%) |
Aug 01, 2005 | 10.18 | 10.18 | 10.05 | 10.08 | 2,932,012 | -0.07(-0.72%) |
Jul 29, 2005 | 10.24 | 10.27 | 10.15 | 10.15 | 3,435,349 | -0.08(-0.79%) |
Jul 28, 2005 | 10.14 | 10.26 | 10.10 | 10.24 | 4,181,991 | +0.12(+1.22%) |
Jul 27, 2005 | 10.13 | 10.17 | 10.11 | 10.11 | 3,154,586 | -0.01(-0.14%) |
Jul 26, 2005 | 10.15 | 10.20 | 10.11 | 10.13 | 2,604,697 | -0.02(-0.16%) |
Jul 25, 2005 | 10.16 | 10.25 | 10.14 | 10.14 | 1,621,662 | -0.02(-0.15%) |
Jul 22, 2005 | 10.07 | 10.17 | 10.06 | 10.16 | 3,872,133 | +0.10(+0.96%) |
Jul 21, 2005 | 10.26 | 10.30 | 10.03 | 10.06 | 4,164,898 | -0.20(-1.92%) |
Jul 20, 2005 | 10.19 | 10.29 | 10.17 | 10.26 | 4,822,800 | +0.03(+0.32%) |
Jul 19, 2005 | 10.23 | 10.28 | 10.18 | 10.22 | 4,001,968 | -0.00(-0.04%) |
Jul 18, 2005 | 10.27 | 10.31 | 10.23 | 10.23 | 1,735,131 | -0.05(-0.44%) |
Jul 15, 2005 | 10.24 | 10.28 | 10.19 | 10.27 | 2,052,263 | +0.03(+0.34%) |
Jul 14, 2005 | 10.43 | 10.48 | 10.15 | 10.24 | 3,845,948 | -0.13(-1.29%) |
Jul 13, 2005 | 10.39 | 10.44 | 10.33 | 10.37 | 2,770,173 | -0.06(-0.61%) |
Jul 12, 2005 | 10.41 | 10.46 | 10.38 | 10.44 | 3,068,757 | -0.00(-0.01%) |
Jul 11, 2005 | 10.32 | 10.44 | 10.30 | 10.44 | 4,964,637 | +0.15(+1.50%) |
Jul 08, 2005 | 10.14 | 10.31 | 10.13 | 10.28 | 4,331,101 | +0.11(+1.08%) |
Jul 07, 2005 | 9.974 | 10.18 | 9.919 | 10.17 | 4,607,500 | +0.15(+1.48%) |
Jul 06, 2005 | 10.19 | 10.23 | 10.02 | 10.03 | 4,231,815 | -0.18(-1.78%) |
Jul 05, 2005 | 10.19 | 10.22 | 10.09 | 10.21 | 3,320,062 | +0.02(+0.19%) |
Jul 01, 2005 | 10.09 | 10.19 | 10.05 | 10.19 | 2,125,000 | +0.10(+0.97%) |
Jun 30, 2005 | 10.14 | 10.18 | 10.07 | 10.09 | 3,464,080 | -0.06(-0.62%) |
Jun 29, 2005 | 10.21 | 10.22 | 10.12 | 10.15 | 2,294,839 | -0.06(-0.58%) |
Jun 28, 2005 | 10.11 | 10.21 | 10.09 | 10.21 | 2,767,264 | +0.16(+1.59%) |
Jun 27, 2005 | 10.04 | 10.09 | 9.998 | 10.05 | 2,535,234 | +0.02(+0.16%) |
Jun 24, 2005 | 10.02 | 10.11 | 10.02 | 10.04 | 3,176,043 | -0.02(-0.18%) |
Jun 23, 2005 | 10.14 | 10.16 | 10.02 | 10.05 | 4,052,883 | -0.09(-0.85%) |
Jun 22, 2005 | 10.19 | 10.20 | 10.14 | 10.14 | 3,843,402 | -0.01(-0.08%) |
Jun 21, 2005 | 10.14 | 10.20 | 10.11 | 10.15 | 3,200,774 | -0.02(-0.15%) |
Jun 20, 2005 | 9.972 | 10.18 | 9.966 | 10.16 | 4,554,039 | +0.18(+1.83%) |
Jun 17, 2005 | 10.00 | 10.00 | 9.835 | 9.981 | 7,356,944 | -0.03(-0.27%) |
Jun 16, 2005 | 9.995 | 10.02 | 9.885 | 10.01 | 2,803,632 | +0.04(+0.41%) |
Jun 15, 2005 | 10.08 | 10.08 | 9.893 | 9.967 | 3,632,102 | -0.09(-0.92%) |
Jun 14, 2005 | 10.04 | 10.11 | 10.02 | 10.06 | 2,283,929 | +0.02(+0.21%) |
Jun 13, 2005 | 10.02 | 10.05 | 9.947 | 10.04 | 2,126,454 | -0.00(-0.04%) |
Jun 10, 2005 | 9.906 | 10.09 | 9.901 | 10.04 | 6,512,108 | +0.14(+1.44%) |
Jun 09, 2005 | 9.818 | 9.910 | 9.785 | 9.900 | 4,916,267 | +0.08(+0.85%) |
Jun 08, 2005 | 9.833 | 9.890 | 9.782 | 9.816 | 1,962,433 | +0.01(+0.14%) |
Jun 07, 2005 | 9.796 | 9.900 | 9.770 | 9.802 | 3,828,127 | +0.04(+0.42%) |
Jun 06, 2005 | 9.775 | 9.797 | 9.720 | 9.761 | 2,939,649 | -0.01(-0.14%) |
Jun 03, 2005 | 9.768 | 9.813 | 9.687 | 9.775 | 2,659,614 | +0.02(+0.25%) |
Jun 02, 2005 | 9.802 | 9.802 | 9.726 | 9.750 | 2,893,825 | -0.02(-0.21%) |
Jun 01, 2005 | 9.638 | 9.808 | 9.635 | 9.771 | 4,858,078 | +0.10(+1.08%) |
May 31, 2005 | 9.629 | 9.721 | 9.606 | 9.666 | 3,786,667 | +0.03(+0.27%) |
May 27, 2005 | 9.643 | 9.643 | 9.580 | 9.640 | 6,653,944 | +0.01(+0.14%) |
May 26, 2005 | 9.653 | 9.680 | 9.620 | 9.627 | 3,520,815 | -0.03(-0.27%) |
May 25, 2005 | 9.638 | 9.675 | 9.588 | 9.653 | 4,208,540 | -0.09(-0.90%) |
May 24, 2005 | 9.714 | 9.770 | 9.666 | 9.741 | 3,196,046 | +0.03(+0.31%) |
May 23, 2005 | 9.768 | 9.775 | 9.704 | 9.710 | 5,888,755 | -0.11(-1.08%) |
May 20, 2005 | 9.885 | 9.885 | 9.797 | 9.816 | 5,239,945 | -0.03(-0.31%) |
May 19, 2005 | 9.776 | 9.851 | 9.764 | 9.846 | 3,020,023 | +0.08(+0.86%) |
May 18, 2005 | 9.802 | 9.833 | 9.717 | 9.763 | 4,738,790 | -0.00(-0.03%) |
May 17, 2005 | 9.574 | 9.785 | 9.569 | 9.765 | 5,264,311 | +0.20(+2.07%) |
May 16, 2005 | 9.528 | 9.602 | 9.446 | 9.567 | 5,541,438 | +0.05(+0.53%) |
May 13, 2005 | 9.741 | 9.741 | 9.314 | 9.517 | 8,065,034 | -0.15(-1.58%) |
May 12, 2005 | 9.934 | 9.934 | 9.646 | 9.669 | 4,918,085 | -0.07(-0.72%) |
May 11, 2005 | 9.672 | 9.775 | 9.657 | 9.739 | 6,793,962 | +0.10(+1.04%) |
May 10, 2005 | 9.761 | 9.778 | 9.596 | 9.639 | 6,874,336 | -0.16(-1.66%) |
May 09, 2005 | 9.748 | 9.827 | 9.734 | 9.801 | 5,866,571 | +0.06(+0.58%) |
May 06, 2005 | 9.939 | 9.939 | 9.742 | 9.745 | 8,057,033 | -0.19(-1.94%) |
May 05, 2005 | 9.926 | 9.987 | 9.706 | 9.937 | 14,434,579 | -0.06(-0.58%) |
May 04, 2005 | 10.31 | 10.31 | 9.830 | 9.995 | 23,287,352 | -0.34(-3.26%) |
May 03, 2005 | 10.33 | 10.47 | 10.28 | 10.33 | 5,715,642 | -0.07(-0.67%) |
May 02, 2005 | 10.39 | 10.45 | 10.35 | 10.40 | 3,455,352 | +0.04(+0.34%) |
Apr 29, 2005 | 10.22 | 10.38 | 10.21 | 10.37 | 5,167,208 | +0.14(+1.40%) |
Apr 28, 2005 | 10.23 | 10.37 | 10.20 | 10.22 | 6,145,879 | -0.04(-0.40%) |
Apr 27, 2005 | 10.20 | 10.37 | 10.12 | 10.26 | 5,882,936 | +0.05(+0.47%) |
Apr 26, 2005 | 10.32 | 10.35 | 10.22 | 10.22 | 2,594,878 | -0.13(-1.29%) |
Apr 25, 2005 | 10.26 | 10.37 | 10.25 | 10.35 | 2,939,649 | +0.14(+1.39%) |
Apr 22, 2005 | 10.20 | 10.24 | 10.10 | 10.21 | 4,306,734 | +0.00(+0.03%) |
Apr 21, 2005 | 10.19 | 10.23 | 10.09 | 10.21 | 5,990,950 | +0.18(+1.81%) |
Apr 20, 2005 | 10.19 | 10.23 | 10.01 | 10.02 | 7,700,260 | -0.23(-2.28%) |
Apr 19, 2005 | 10.13 | 10.27 | 10.08 | 10.26 | 5,994,951 | +0.15(+1.44%) |
Apr 18, 2005 | 10.08 | 10.22 | 10.05 | 10.11 | 5,969,129 | -0.00(-0.04%) |
Apr 15, 2005 | 10.35 | 10.36 | 10.10 | 10.12 | 6,544,112 | -0.23(-2.24%) |
Apr 14, 2005 | 10.43 | 10.49 | 10.35 | 10.35 | 4,650,415 | -0.10(-0.92%) |
Apr 13, 2005 | 10.46 | 10.54 | 10.39 | 10.44 | 4,180,172 | -0.02(-0.18%) |
Apr 12, 2005 | 10.38 | 10.49 | 10.29 | 10.46 | 5,340,685 | +0.08(+0.81%) |
Apr 11, 2005 | 10.34 | 10.42 | 10.33 | 10.38 | 3,795,759 | +0.03(+0.31%) |
Apr 08, 2005 | 10.47 | 10.47 | 10.35 | 10.35 | 4,960,272 | -0.17(-1.61%) |
Apr 07, 2005 | 10.43 | 10.55 | 10.41 | 10.52 | 4,404,201 | +0.09(+0.86%) |
Apr 06, 2005 | 10.52 | 10.57 | 10.41 | 10.43 | 4,292,914 | -0.09(-0.85%) |
Apr 05, 2005 | 10.52 | 10.57 | 10.51 | 10.52 | 5,567,259 | +0.06(+0.55%) |
Apr 04, 2005 | 10.36 | 10.46 | 10.30 | 10.46 | 5,376,690 | +0.11(+1.08%) |
Apr 01, 2005 | 10.30 | 10.37 | 10.26 | 10.35 | 6,585,936 | +0.12(+1.13%) |
Mar 31, 2005 | 10.18 | 10.31 | 10.15 | 10.23 | 4,637,686 | +0.10(+0.99%) |
Mar 30, 2005 | 9.967 | 10.16 | 9.967 | 10.13 | 4,912,630 | +0.17(+1.67%) |
Mar 29, 2005 | 10.10 | 10.14 | 9.966 | 9.966 | 7,172,193 | -0.15(-1.51%) |
Mar 28, 2005 | 10.17 | 10.22 | 10.11 | 10.12 | 4,375,834 | -0.02(-0.22%) |
Mar 24, 2005 | 10.06 | 10.18 | 10.06 | 10.14 | 3,870,314 | +0.09(+0.89%) |
Mar 23, 2005 | 10.20 | 10.20 | 10.04 | 10.05 | 9,663,422 | -0.18(-1.72%) |
Mar 22, 2005 | 10.43 | 10.45 | 10.21 | 10.23 | 7,356,216 | -0.16(-1.54%) |
Mar 21, 2005 | 10.42 | 10.42 | 10.32 | 10.39 | 4,343,830 | -0.04(-0.34%) |
Mar 18, 2005 | 10.39 | 10.45 | 10.29 | 10.42 | 13,241,699 | +0.02(+0.20%) |
Mar 17, 2005 | 10.30 | 10.42 | 10.21 | 10.40 | 5,955,309 | +0.20(+1.91%) |
Mar 16, 2005 | 10.22 | 10.30 | 10.12 | 10.21 | 6,285,897 | -0.01(-0.09%) |
Mar 15, 2005 | 10.31 | 10.34 | 10.22 | 10.22 | 3,205,865 | -0.07(-0.69%) |
Mar 14, 2005 | 10.13 | 10.29 | 10.12 | 10.29 | 5,255,583 | +0.15(+1.45%) |
Mar 11, 2005 | 10.19 | 10.24 | 10.14 | 10.14 | 4,970,092 | -0.07(-0.70%) |
Mar 10, 2005 | 10.18 | 10.24 | 10.09 | 10.21 | 6,046,957 | +0.03(+0.28%) |
Mar 09, 2005 | 10.26 | 10.32 | 10.17 | 10.18 | 8,107,949 | -0.15(-1.44%) |
Mar 08, 2005 | 10.31 | 10.35 | 10.23 | 10.33 | 5,278,859 | +0.01(+0.07%) |
Mar 07, 2005 | 10.17 | 10.37 | 10.17 | 10.32 | 5,747,646 | +0.12(+1.14%) |
Mar 04, 2005 | 10.00 | 10.24 | 9.999 | 10.21 | 8,133,407 | +0.28(+2.77%) |
Mar 03, 2005 | 9.890 | 9.969 | 9.878 | 9.933 | 4,225,996 | +0.04(+0.43%) |
Mar 02, 2005 | 9.842 | 9.941 | 9.837 | 9.890 | 3,449,533 | +0.03(+0.32%) |
Mar 01, 2005 | 9.889 | 9.980 | 9.844 | 9.859 | 4,372,561 | -0.04(-0.44%) |
Feb 28, 2005 | 9.956 | 10.00 | 9.893 | 9.903 | 6,920,524 | -0.10(-0.98%) |
Feb 25, 2005 | 9.708 | 10.03 | 9.708 | 10.00 | 5,782,923 | +0.26(+2.65%) |
Feb 24, 2005 | 9.644 | 9.757 | 9.644 | 9.742 | 3,132,765 | +0.10(+1.03%) |
Feb 23, 2005 | 9.624 | 9.738 | 9.607 | 9.643 | 6,862,698 | +0.02(+0.20%) |
Feb 22, 2005 | 9.830 | 9.849 | 9.613 | 9.624 | 5,018,098 | -0.22(-2.23%) |
Feb 18, 2005 | 9.901 | 9.918 | 9.822 | 9.844 | 6,285,170 | -0.06(-0.57%) |
Feb 17, 2005 | 9.830 | 9.973 | 9.830 | 9.900 | 6,786,325 | +0.04(+0.45%) |
Feb 16, 2005 | 9.727 | 9.857 | 9.695 | 9.856 | 4,743,517 | +0.10(+1.01%) |
Feb 15, 2005 | 9.785 | 9.787 | 9.741 | 9.757 | 5,308,317 | -0.03(-0.28%) |
Feb 14, 2005 | 9.699 | 9.785 | 9.699 | 9.785 | 3,995,785 | +0.07(+0.76%) |
Feb 11, 2005 | 9.727 | 9.748 | 9.683 | 9.710 | 5,198,485 | -0.03(-0.31%) |
Feb 10, 2005 | 9.672 | 9.774 | 9.665 | 9.741 | 5,547,257 | +0.05(+0.50%) |
Feb 09, 2005 | 9.658 | 9.741 | 9.658 | 9.693 | 5,092,289 | +0.01(+0.13%) |
Feb 08, 2005 | 9.658 | 9.714 | 9.651 | 9.680 | 4,184,536 | +0.03(+0.33%) |
Feb 07, 2005 | 9.614 | 9.655 | 9.593 | 9.649 | 5,125,385 | +0.04(+0.41%) |
Feb 04, 2005 | 9.514 | 9.616 | 9.512 | 9.609 | 6,287,715 | +0.15(+1.55%) |
Feb 03, 2005 | 9.500 | 9.500 | 9.448 | 9.462 | 5,062,831 | -0.04(-0.41%) |
Feb 02, 2005 | 9.493 | 9.514 | 9.459 | 9.500 | 5,849,114 | +0.02(+0.22%) |
Feb 01, 2005 | 9.539 | 9.540 | 9.452 | 9.479 | 7,797,000 | -0.06(-0.62%) |
Jan 31, 2005 | 9.473 | 9.541 | 9.464 | 9.539 | 5,569,078 | +0.12(+1.24%) |
Jan 28, 2005 | 9.434 | 9.459 | 9.262 | 9.422 | 7,057,269 | -0.02(-0.19%) |
Jan 27, 2005 | 9.445 | 9.511 | 9.385 | 9.440 | 6,804,509 | -0.04(-0.43%) |
Jan 26, 2005 | 9.445 | 9.503 | 9.418 | 9.481 | 4,121,983 | +0.08(+0.85%) |
Jan 25, 2005 | 9.404 | 9.479 | 9.396 | 9.401 | 4,454,389 | -0.01(-0.10%) |
Jan 24, 2005 | 9.385 | 9.479 | 9.347 | 9.411 | 4,226,724 | +0.03(+0.28%) |
Jan 21, 2005 | 9.397 | 9.455 | 9.350 | 9.385 | 3,178,226 | -0.01(-0.13%) |
Jan 20, 2005 | 9.477 | 9.477 | 9.378 | 9.397 | 3,904,501 | -0.08(-0.84%) |
Jan 19, 2005 | 9.532 | 9.566 | 9.471 | 9.477 | 4,612,592 | -0.10(-1.03%) |
Jan 18, 2005 | 9.479 | 9.576 | 9.460 | 9.576 | 4,402,019 | +0.08(+0.80%) |
Jan 14, 2005 | 9.418 | 9.517 | 9.418 | 9.500 | 4,678,782 | +0.08(+0.88%) |
Jan 13, 2005 | 9.368 | 9.528 | 9.367 | 9.418 | 4,926,086 | +0.05(+0.53%) |
Jan 12, 2005 | 9.270 | 9.374 | 9.269 | 9.368 | 4,189,628 | +0.07(+0.77%) |
Jan 11, 2005 | 9.335 | 9.339 | 9.231 | 9.297 | 3,317,880 | -0.04(-0.41%) |
Jan 10, 2005 | 9.213 | 9.338 | 9.195 | 9.335 | 3,946,324 | +0.14(+1.48%) |
Jan 07, 2005 | 9.253 | 9.332 | 9.198 | 9.199 | 4,176,535 | -0.02(-0.22%) |
Jan 06, 2005 | 9.145 | 9.229 | 9.144 | 9.220 | 7,041,994 | +0.05(+0.54%) |
Jan 05, 2005 | 9.211 | 9.232 | 9.147 | 9.170 | 6,707,406 | -0.06(-0.70%) |
Jan 04, 2005 | 9.280 | 9.338 | 9.235 | 9.235 | 5,001,005 | -0.04(-0.46%) |