Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.86 | 14.96 | 14.76 | 14.84 | 6,800,417 | -0.02(-0.15%) |
Mar 30, 2006 | 14.92 | 15.00 | 14.81 | 14.87 | 3,652,157 | -0.06(-0.39%) |
Mar 29, 2006 | 14.91 | 14.98 | 14.85 | 14.92 | 3,568,591 | -0.02(-0.13%) |
Mar 28, 2006 | 14.85 | 14.97 | 14.71 | 14.94 | 3,659,981 | +0.03(+0.21%) |
Mar 27, 2006 | 15.05 | 15.05 | 14.83 | 14.91 | 2,752,654 | -0.18(-1.17%) |
Mar 24, 2006 | 14.94 | 15.09 | 14.84 | 15.09 | 2,876,281 | +0.10(+0.64%) |
Mar 23, 2006 | 14.79 | 15.02 | 14.73 | 14.99 | 3,264,375 | +0.16(+1.10%) |
Mar 22, 2006 | 14.78 | 14.85 | 14.68 | 14.83 | 2,597,103 | +0.01(+0.06%) |
Mar 21, 2006 | 14.92 | 14.92 | 14.79 | 14.82 | 4,921,288 | -0.13(-0.90%) |
Mar 20, 2006 | 15.05 | 15.13 | 14.90 | 14.95 | 2,225,909 | -0.14(-0.91%) |
Mar 17, 2006 | 15.18 | 15.18 | 15.00 | 15.09 | 3,983,602 | -0.00(-0.02%) |
Mar 16, 2006 | 15.01 | 15.10 | 14.97 | 15.09 | 2,685,363 | +0.13(+0.88%) |
Mar 15, 2006 | 14.95 | 15.02 | 14.86 | 14.96 | 1,963,007 | -0.04(-0.26%) |
Mar 14, 2006 | 14.90 | 15.04 | 14.79 | 15.00 | 1,842,197 | +0.10(+0.67%) |
Mar 13, 2006 | 14.91 | 14.95 | 14.83 | 14.90 | 1,395,262 | +0.04(+0.28%) |
Mar 10, 2006 | 14.63 | 14.90 | 14.60 | 14.86 | 3,361,399 | +0.22(+1.53%) |
Mar 09, 2006 | 14.74 | 14.80 | 14.60 | 14.64 | 5,363,215 | -0.11(-0.72%) |
Mar 08, 2006 | 14.78 | 14.82 | 14.50 | 14.74 | 3,071,267 | -0.05(-0.35%) |
Mar 07, 2006 | 14.70 | 14.80 | 14.49 | 14.79 | 4,353,544 | +0.06(+0.39%) |
Mar 06, 2006 | 14.85 | 14.89 | 14.66 | 14.74 | 2,650,935 | -0.17(-1.14%) |
Mar 03, 2006 | 15.06 | 15.17 | 14.80 | 14.91 | 7,400,712 | -0.43(-2.79%) |
Mar 02, 2006 | 15.25 | 15.36 | 15.20 | 15.33 | 3,117,901 | +0.01(+0.04%) |
Mar 01, 2006 | 15.29 | 15.34 | 15.23 | 15.33 | 2,167,069 | +0.04(+0.27%) |
Feb 28, 2006 | 15.43 | 15.40 | 15.17 | 15.29 | 3,803,013 | -0.14(-0.91%) |
Feb 27, 2006 | 15.37 | 15.54 | 15.36 | 15.43 | 4,244,627 | -0.10(-0.62%) |
Feb 24, 2006 | 15.52 | 15.60 | 15.44 | 15.52 | 3,869,990 | +0.03(+0.17%) |
Feb 23, 2006 | 15.45 | 15.59 | 15.35 | 15.50 | 2,630,592 | -0.07(-0.45%) |
Feb 22, 2006 | 15.66 | 15.83 | 15.54 | 15.57 | 4,718,478 | +0.09(+0.56%) |
Feb 21, 2006 | 15.24 | 15.52 | 15.22 | 15.48 | 3,595,194 | +0.19(+1.23%) |
Feb 17, 2006 | 15.06 | 15.31 | 15.06 | 15.29 | 2,481,301 | +0.21(+1.38%) |
Feb 16, 2006 | 14.89 | 15.10 | 14.89 | 15.08 | 2,846,548 | +0.15(+1.03%) |
Feb 15, 2006 | 14.91 | 15.05 | 14.86 | 14.93 | 1,824,983 | +0.01(+0.06%) |
Feb 14, 2006 | 14.91 | 14.97 | 14.76 | 14.92 | 2,607,431 | +0.00(+0.00%) |
Feb 13, 2006 | 14.91 | 15.01 | 14.88 | 14.92 | 1,844,387 | -0.06(-0.38%) |
Feb 10, 2006 | 14.92 | 15.06 | 14.89 | 14.98 | 2,409,628 | +0.05(+0.36%) |
Feb 09, 2006 | 14.91 | 15.15 | 14.86 | 14.92 | 1,679,447 | -0.03(-0.21%) |
Feb 08, 2006 | 15.02 | 15.03 | 14.86 | 14.96 | 1,769,272 | -0.06(-0.43%) |
Feb 07, 2006 | 15.00 | 15.03 | 14.90 | 15.02 | 1,874,120 | -0.02(-0.15%) |
Feb 06, 2006 | 14.98 | 15.07 | 14.93 | 15.04 | 1,421,239 | +0.02(+0.13%) |
Feb 03, 2006 | 15.08 | 15.13 | 14.90 | 15.02 | 2,270,040 | -0.13(-0.88%) |
Feb 02, 2006 | 15.35 | 15.38 | 15.02 | 15.16 | 2,677,226 | -0.24(-1.58%) |
Feb 01, 2006 | 15.29 | 15.41 | 15.29 | 15.40 | 1,968,014 | +0.05(+0.31%) |
Jan 31, 2006 | 15.27 | 15.42 | 15.22 | 15.35 | 2,818,692 | -0.04(-0.23%) |
Jan 30, 2006 | 15.38 | 15.45 | 15.35 | 15.39 | 2,077,870 | -0.03(-0.19%) |
Jan 27, 2006 | 15.26 | 15.58 | 15.26 | 15.42 | 2,327,315 | +0.11(+0.73%) |
Jan 26, 2006 | 15.29 | 15.37 | 15.15 | 15.30 | 2,552,660 | +0.02(+0.15%) |
Jan 25, 2006 | 15.38 | 15.44 | 15.17 | 15.28 | 3,424,934 | -0.08(-0.52%) |
Jan 24, 2006 | 15.19 | 15.40 | 15.14 | 15.36 | 2,872,525 | +0.17(+1.11%) |
Jan 23, 2006 | 15.22 | 15.31 | 15.14 | 15.19 | 2,035,305 | -0.06(-0.38%) |
Jan 20, 2006 | 15.26 | 15.40 | 15.20 | 15.25 | 3,814,593 | +0.02(+0.11%) |
Jan 19, 2006 | 15.20 | 15.29 | 15.14 | 15.23 | 1,954,869 | +0.04(+0.25%) |
Jan 18, 2006 | 15.28 | 15.30 | 15.17 | 15.20 | 2,706,646 | -0.01(-0.08%) |
Jan 17, 2006 | 15.09 | 15.22 | 14.98 | 15.21 | 1,593,065 | +0.12(+0.80%) |
Jan 13, 2006 | 14.98 | 15.10 | 14.89 | 15.09 | 1,723,890 | +0.17(+1.11%) |
Jan 12, 2006 | 14.99 | 15.10 | 14.92 | 14.92 | 2,682,233 | -0.07(-0.45%) |
Jan 11, 2006 | 14.95 | 15.00 | 14.84 | 14.99 | 2,682,859 | +0.09(+0.60%) |
Jan 10, 2006 | 14.88 | 14.94 | 14.84 | 14.90 | 3,635,256 | +0.03(+0.17%) |
Jan 09, 2006 | 15.02 | 15.05 | 14.83 | 14.87 | 2,646,241 | -0.14(-0.94%) |
Jan 06, 2006 | 15.02 | 15.06 | 14.85 | 15.01 | 5,862,731 | +0.05(+0.36%) |
Jan 05, 2006 | 15.02 | 15.23 | 14.94 | 14.96 | 12,080,693 | +0.41(+2.81%) |
Jan 04, 2006 | 14.78 | 14.81 | 14.43 | 14.55 | 4,641,172 | -0.19(-1.30%) |
Jan 03, 2006 | 14.39 | 14.76 | 14.27 | 14.74 | 3,430,567 | +0.42(+2.90%) |
Dec 30, 2005 | 14.25 | 14.37 | 14.18 | 14.33 | 2,265,345 | +0.03(+0.20%) |
Dec 29, 2005 | 14.33 | 14.40 | 14.28 | 14.30 | 1,357,704 | -0.04(-0.27%) |
Dec 28, 2005 | 14.33 | 14.40 | 14.25 | 14.34 | 2,449,690 | -0.01(-0.09%) |
Dec 27, 2005 | 14.43 | 14.47 | 14.33 | 14.35 | 2,352,353 | -0.07(-0.51%) |
Dec 23, 2005 | 14.51 | 14.52 | 14.41 | 14.42 | 1,498,232 | -0.04(-0.26%) |
Dec 22, 2005 | 14.58 | 14.66 | 14.44 | 14.46 | 2,167,382 | -0.10(-0.70%) |
Dec 21, 2005 | 14.64 | 14.69 | 14.50 | 14.56 | 3,859,662 | -0.08(-0.54%) |
Dec 20, 2005 | 14.55 | 14.66 | 14.49 | 14.64 | 2,769,868 | +0.00(+0.00%) |
Dec 19, 2005 | 14.88 | 14.87 | 14.53 | 14.64 | 2,844,044 | -0.24(-1.59%) |
Dec 16, 2005 | 14.85 | 14.92 | 14.83 | 14.88 | 4,045,885 | +0.03(+0.19%) |
Dec 15, 2005 | 14.86 | 14.87 | 14.71 | 14.85 | 2,673,157 | -0.01(-0.04%) |
Dec 14, 2005 | 14.62 | 14.91 | 14.62 | 14.86 | 3,312,261 | +0.29(+1.97%) |
Dec 13, 2005 | 14.39 | 14.62 | 14.39 | 14.57 | 2,365,811 | +0.19(+1.29%) |
Dec 12, 2005 | 14.62 | 14.71 | 14.36 | 14.38 | 2,266,910 | -0.16(-1.08%) |
Dec 09, 2005 | 14.44 | 14.62 | 14.40 | 14.54 | 2,811,494 | +0.17(+1.16%) |
Dec 08, 2005 | 14.24 | 14.41 | 14.14 | 14.37 | 4,597,355 | +0.24(+1.67%) |
Dec 07, 2005 | 14.26 | 14.29 | 14.04 | 14.14 | 4,599,233 | -0.12(-0.87%) |
Dec 06, 2005 | 14.35 | 14.41 | 14.25 | 14.26 | 2,921,976 | -0.06(-0.40%) |
Dec 05, 2005 | 14.20 | 14.36 | 14.14 | 14.32 | 3,653,722 | +0.09(+0.63%) |
Dec 02, 2005 | 14.13 | 14.24 | 14.07 | 14.23 | 3,324,467 | +0.11(+0.75%) |
Dec 01, 2005 | 14.12 | 14.20 | 14.02 | 14.13 | 4,239,619 | +0.08(+0.59%) |
Nov 30, 2005 | 14.24 | 14.35 | 14.04 | 14.04 | 6,133,145 | -0.11(-0.74%) |
Nov 29, 2005 | 14.10 | 14.27 | 14.09 | 14.15 | 5,453,041 | +0.24(+1.75%) |
Nov 28, 2005 | 13.86 | 13.97 | 13.79 | 13.91 | 4,656,508 | +0.01(+0.05%) |
Nov 25, 2005 | 13.93 | 13.95 | 13.83 | 13.90 | 1,900,411 | +0.03(+0.21%) |
Nov 23, 2005 | 13.95 | 13.98 | 13.79 | 13.87 | 5,216,115 | -0.10(-0.71%) |
Nov 22, 2005 | 13.72 | 13.98 | 13.59 | 13.97 | 3,871,555 | +0.20(+1.44%) |
Nov 21, 2005 | 13.51 | 13.77 | 13.51 | 13.77 | 3,779,226 | +0.24(+1.80%) |
Nov 18, 2005 | 13.63 | 13.73 | 13.40 | 13.53 | 4,565,118 | -0.08(-0.61%) |
Nov 17, 2005 | 13.37 | 13.78 | 13.37 | 13.61 | 5,851,776 | +0.05(+0.40%) |
Nov 16, 2005 | 13.44 | 13.60 | 13.37 | 13.56 | 4,775,127 | -0.01(-0.05%) |
Nov 15, 2005 | 13.75 | 13.87 | 13.56 | 13.56 | 3,337,299 | -0.19(-1.39%) |
Nov 14, 2005 | 13.75 | 13.82 | 13.67 | 13.75 | 2,785,830 | -0.06(-0.42%) |
Nov 11, 2005 | 13.99 | 13.99 | 13.73 | 13.81 | 1,818,097 | -0.19(-1.32%) |
Nov 10, 2005 | 14.02 | 14.09 | 13.76 | 14.00 | 2,849,677 | -0.02(-0.16%) |
Nov 09, 2005 | 13.77 | 14.11 | 13.76 | 14.02 | 2,420,583 | +0.25(+1.81%) |
Nov 08, 2005 | 13.67 | 13.85 | 13.60 | 13.77 | 2,915,403 | +0.04(+0.33%) |
Nov 07, 2005 | 13.68 | 13.88 | 13.60 | 13.73 | 2,880,662 | +0.05(+0.37%) |
Nov 04, 2005 | 13.91 | 13.91 | 13.57 | 13.68 | 2,366,750 | -0.07(-0.53%) |
Nov 03, 2005 | 13.72 | 13.79 | 13.47 | 13.75 | 4,496,262 | +0.01(+0.07%) |
Nov 02, 2005 | 14.04 | 14.36 | 13.67 | 13.74 | 5,679,325 | -0.05(-0.35%) |
Nov 01, 2005 | 14.09 | 14.11 | 13.74 | 13.79 | 4,476,545 | -0.37(-2.60%) |
Oct 31, 2005 | 13.82 | 14.23 | 13.81 | 14.15 | 4,017,091 | +0.40(+2.93%) |
Oct 28, 2005 | 13.58 | 13.80 | 13.56 | 13.75 | 2,622,141 | +0.25(+1.87%) |
Oct 27, 2005 | 13.53 | 13.70 | 13.33 | 13.50 | 2,800,853 | -0.08(-0.59%) |
Oct 26, 2005 | 13.68 | 13.85 | 13.47 | 13.58 | 3,622,111 | -0.17(-1.23%) |
Oct 25, 2005 | 13.63 | 13.86 | 13.59 | 13.75 | 2,660,325 | +0.05(+0.35%) |
Oct 24, 2005 | 13.29 | 13.71 | 13.17 | 13.70 | 3,161,718 | +0.45(+3.42%) |
Oct 21, 2005 | 13.27 | 13.45 | 13.18 | 13.25 | 2,962,976 | +0.01(+0.05%) |
Oct 20, 2005 | 13.64 | 13.76 | 13.13 | 13.24 | 2,825,578 | -0.40(-2.93%) |
Oct 19, 2005 | 13.65 | 13.65 | 13.13 | 13.64 | 4,312,543 | -0.01(-0.07%) |
Oct 18, 2005 | 13.86 | 13.88 | 13.52 | 13.65 | 3,233,703 | -0.18(-1.32%) |
Oct 17, 2005 | 13.72 | 14.04 | 13.63 | 13.83 | 2,570,187 | +0.11(+0.81%) |
Oct 14, 2005 | 13.75 | 13.86 | 13.61 | 13.72 | 1,879,128 | +0.04(+0.33%) |
Oct 13, 2005 | 13.75 | 13.88 | 13.55 | 13.68 | 5,953,182 | -0.11(-0.81%) |
Oct 12, 2005 | 13.87 | 14.06 | 13.71 | 13.79 | 3,589,561 | -0.15(-1.08%) |
Oct 11, 2005 | 13.95 | 14.16 | 13.94 | 13.94 | 2,927,609 | +0.05(+0.39%) |
Oct 10, 2005 | 14.05 | 14.05 | 13.77 | 13.88 | 3,146,382 | -0.17(-1.18%) |
Oct 07, 2005 | 13.94 | 14.07 | 13.90 | 14.05 | 2,858,441 | +0.17(+1.24%) |
Oct 06, 2005 | 14.34 | 14.44 | 13.70 | 13.88 | 5,316,269 | -0.46(-3.21%) |
Oct 05, 2005 | 14.84 | 14.90 | 14.34 | 14.34 | 2,965,793 | -0.51(-3.42%) |
Oct 04, 2005 | 15.11 | 15.29 | 14.83 | 14.84 | 2,462,522 | -0.33(-2.17%) |
Oct 03, 2005 | 14.98 | 15.21 | 14.98 | 15.17 | 2,491,942 | +0.14(+0.91%) |
Sep 30, 2005 | 14.90 | 15.15 | 14.90 | 15.04 | 2,496,950 | +0.08(+0.56%) |
Sep 29, 2005 | 14.62 | 14.99 | 14.56 | 14.95 | 2,029,671 | +0.26(+1.76%) |
Sep 28, 2005 | 14.51 | 14.92 | 14.56 | 14.69 | 3,654,035 | +0.19(+1.28%) |
Sep 27, 2005 | 14.50 | 14.53 | 14.38 | 14.51 | 2,758,287 | -0.08(-0.55%) |
Sep 26, 2005 | 14.54 | 14.67 | 14.50 | 14.59 | 2,614,004 | +0.05(+0.35%) |
Sep 23, 2005 | 14.54 | 14.56 | 14.43 | 14.54 | 1,632,813 | +0.05(+0.33%) |
Sep 22, 2005 | 14.55 | 14.60 | 14.25 | 14.49 | 3,199,901 | -0.04(-0.31%) |
Sep 21, 2005 | 14.74 | 14.76 | 14.42 | 14.53 | 3,533,225 | -0.14(-0.94%) |
Sep 20, 2005 | 14.94 | 14.96 | 14.67 | 14.67 | 3,012,740 | -0.26(-1.73%) |
Sep 19, 2005 | 14.93 | 15.09 | 14.86 | 14.93 | 2,390,224 | -0.01(-0.06%) |
Sep 16, 2005 | 14.74 | 14.99 | 14.62 | 14.94 | 5,189,199 | +0.26(+1.76%) |
Sep 15, 2005 | 14.63 | 14.82 | 14.57 | 14.68 | 1,717,005 | +0.02(+0.11%) |
Sep 14, 2005 | 14.38 | 14.68 | 14.33 | 14.67 | 3,604,897 | +0.34(+2.39%) |
Sep 13, 2005 | 14.39 | 14.47 | 14.32 | 14.32 | 2,867,517 | -0.15(-1.04%) |
Sep 12, 2005 | 14.62 | 14.66 | 14.46 | 14.47 | 2,852,807 | -0.13(-0.88%) |
Sep 09, 2005 | 14.43 | 14.72 | 14.38 | 14.60 | 2,890,678 | +0.23(+1.60%) |
Sep 08, 2005 | 14.50 | 14.57 | 14.37 | 14.37 | 4,158,244 | -0.26(-1.75%) |
Sep 07, 2005 | 14.47 | 14.63 | 14.38 | 14.63 | 3,279,398 | +0.19(+1.33%) |
Sep 06, 2005 | 14.43 | 14.59 | 14.41 | 14.44 | 3,263,123 | +0.01(+0.09%) |
Sep 02, 2005 | 14.53 | 14.59 | 14.41 | 14.42 | 3,515,072 | -0.11(-0.79%) |
Sep 01, 2005 | 14.31 | 14.55 | 14.23 | 14.54 | 3,425,560 | +0.22(+1.52%) |
Aug 31, 2005 | 14.14 | 14.34 | 14.05 | 14.32 | 5,476,514 | +0.18(+1.29%) |
Aug 30, 2005 | 14.06 | 14.18 | 13.98 | 14.14 | 3,976,403 | +0.02(+0.16%) |
Aug 29, 2005 | 13.99 | 14.13 | 13.87 | 14.12 | 2,993,022 | +0.06(+0.43%) |
Aug 26, 2005 | 14.14 | 14.14 | 14.02 | 14.06 | 2,382,712 | -0.07(-0.52%) |
Aug 25, 2005 | 14.12 | 14.17 | 14.03 | 14.13 | 3,167,978 | +0.07(+0.50%) |
Aug 24, 2005 | 14.11 | 14.22 | 14.06 | 14.06 | 3,391,132 | -0.09(-0.66%) |
Aug 23, 2005 | 14.09 | 14.22 | 14.08 | 14.15 | 3,784,234 | +0.02(+0.11%) |
Aug 22, 2005 | 13.96 | 14.14 | 13.95 | 14.14 | 3,141,687 | +0.24(+1.70%) |
Aug 19, 2005 | 13.88 | 13.95 | 13.75 | 13.90 | 3,245,596 | +0.02(+0.14%) |
Aug 18, 2005 | 13.66 | 14.07 | 13.58 | 13.88 | 7,987,861 | +0.29(+2.16%) |
Aug 17, 2005 | 13.42 | 13.63 | 13.42 | 13.59 | 8,423,842 | +0.17(+1.26%) |
Aug 16, 2005 | 13.58 | 13.60 | 13.41 | 13.42 | 2,742,951 | -0.16(-1.18%) |
Aug 15, 2005 | 13.44 | 13.61 | 13.44 | 13.58 | 2,501,018 | +0.11(+0.83%) |
Aug 12, 2005 | 13.53 | 13.57 | 13.40 | 13.46 | 1,904,166 | -0.12(-0.85%) |
Aug 11, 2005 | 13.45 | 13.61 | 13.44 | 13.58 | 2,549,843 | +0.13(+0.95%) |
Aug 10, 2005 | 13.48 | 13.58 | 13.38 | 13.45 | 3,536,667 | +0.04(+0.26%) |
Aug 09, 2005 | 13.32 | 13.45 | 13.26 | 13.42 | 4,176,710 | +0.28(+2.16%) |
Aug 08, 2005 | 13.42 | 13.48 | 13.11 | 13.13 | 3,629,935 | -0.29(-2.14%) |
Aug 05, 2005 | 13.66 | 13.66 | 13.36 | 13.42 | 4,645,554 | -0.27(-1.98%) |
Aug 04, 2005 | 13.75 | 13.76 | 13.59 | 13.69 | 4,024,289 | -0.11(-0.76%) |
Aug 03, 2005 | 13.63 | 13.97 | 13.61 | 13.80 | 3,475,323 | +0.09(+0.65%) |
Aug 02, 2005 | 13.51 | 13.73 | 13.47 | 13.71 | 3,362,964 | +0.28(+2.09%) |
Aug 01, 2005 | 13.61 | 13.63 | 13.34 | 13.43 | 3,772,341 | -0.15(-1.13%) |
Jul 29, 2005 | 13.50 | 13.64 | 13.50 | 13.58 | 2,042,503 | +0.05(+0.35%) |
Jul 28, 2005 | 13.44 | 13.58 | 13.41 | 13.53 | 1,683,829 | +0.10(+0.76%) |
Jul 27, 2005 | 13.47 | 13.54 | 13.34 | 13.43 | 2,544,522 | -0.04(-0.28%) |
Jul 26, 2005 | 13.40 | 13.51 | 13.40 | 13.47 | 2,091,954 | +0.03(+0.24%) |
Jul 25, 2005 | 13.48 | 13.65 | 13.43 | 13.44 | 2,062,847 | -0.07(-0.52%) |
Jul 22, 2005 | 13.42 | 13.52 | 13.39 | 13.51 | 2,069,733 | +0.09(+0.67%) |
Jul 21, 2005 | 13.59 | 13.59 | 13.34 | 13.42 | 3,102,565 | -0.20(-1.48%) |
Jul 20, 2005 | 13.45 | 13.64 | 13.45 | 13.62 | 2,048,450 | +0.09(+0.66%) |
Jul 19, 2005 | 13.51 | 13.57 | 13.50 | 13.53 | 2,013,083 | +0.03(+0.24%) |
Jul 18, 2005 | 13.53 | 13.58 | 13.49 | 13.50 | 1,641,264 | -0.03(-0.24%) |
Jul 15, 2005 | 13.51 | 13.62 | 13.49 | 13.53 | 2,658,447 | +0.03(+0.19%) |
Jul 14, 2005 | 13.61 | 13.72 | 13.48 | 13.50 | 3,889,708 | -0.09(-0.68%) |
Jul 13, 2005 | 13.61 | 13.63 | 13.52 | 13.60 | 1,612,157 | -0.02(-0.12%) |
Jul 12, 2005 | 13.50 | 13.67 | 13.47 | 13.61 | 2,771,746 | +0.09(+0.64%) |
Jul 11, 2005 | 13.45 | 13.60 | 13.39 | 13.52 | 2,317,612 | +0.11(+0.79%) |
Jul 08, 2005 | 13.34 | 13.43 | 13.31 | 13.42 | 2,545,148 | +0.04(+0.29%) |
Jul 07, 2005 | 13.10 | 13.41 | 13.09 | 13.38 | 2,790,524 | +0.08(+0.58%) |
Jul 06, 2005 | 13.36 | 13.42 | 13.19 | 13.30 | 3,869,990 | -0.06(-0.43%) |
Jul 05, 2005 | 13.36 | 13.45 | 13.33 | 13.36 | 6,391,979 | +0.00(+0.00%) |
Jul 01, 2005 | 13.21 | 13.37 | 13.20 | 13.36 | 2,636,538 | +0.16(+1.23%) |
Jun 30, 2005 | 13.13 | 13.33 | 13.13 | 13.20 | 3,962,319 | +0.11(+0.81%) |
Jun 29, 2005 | 13.08 | 13.12 | 13.02 | 13.09 | 3,490,346 | +0.03(+0.24%) |
Jun 28, 2005 | 13.03 | 13.06 | 12.99 | 13.06 | 2,496,324 | +0.04(+0.29%) |
Jun 27, 2005 | 12.98 | 13.06 | 12.89 | 13.02 | 2,255,642 | +0.04(+0.34%) |
Jun 24, 2005 | 13.06 | 13.20 | 12.93 | 12.98 | 4,133,519 | -0.07(-0.56%) |
Jun 23, 2005 | 12.95 | 13.08 | 12.86 | 13.05 | 6,731,562 | +0.11(+0.81%) |
Jun 22, 2005 | 12.89 | 12.98 | 12.88 | 12.95 | 4,110,985 | +0.12(+0.92%) |
Jun 21, 2005 | 12.75 | 12.94 | 12.72 | 12.83 | 10,045,388 | +0.01(+0.10%) |
Jun 20, 2005 | 12.79 | 12.86 | 12.76 | 12.82 | 4,877,471 | -0.01(-0.05%) |
Jun 17, 2005 | 12.78 | 12.86 | 12.69 | 12.82 | 5,146,947 | +0.05(+0.40%) |
Jun 16, 2005 | 12.75 | 12.78 | 12.67 | 12.77 | 2,743,264 | +0.02(+0.13%) |
Jun 15, 2005 | 12.83 | 12.86 | 12.71 | 12.75 | 2,752,967 | -0.06(-0.45%) |
Jun 14, 2005 | 12.83 | 12.89 | 12.77 | 12.81 | 2,154,550 | -0.06(-0.50%) |
Jun 13, 2005 | 12.76 | 12.88 | 12.72 | 12.88 | 1,958,625 | +0.08(+0.62%) |
Jun 10, 2005 | 12.75 | 12.83 | 12.72 | 12.80 | 1,622,485 | +0.04(+0.33%) |
Jun 09, 2005 | 12.78 | 12.78 | 12.69 | 12.75 | 2,133,893 | -0.01(-0.08%) |
Jun 08, 2005 | 12.76 | 12.80 | 12.72 | 12.76 | 3,196,772 | +0.08(+0.63%) |
Jun 07, 2005 | 12.70 | 12.90 | 12.67 | 12.68 | 3,338,864 | -0.02(-0.13%) |
Jun 06, 2005 | 12.72 | 12.73 | 12.62 | 12.70 | 4,884,044 | -0.01(-0.08%) |
Jun 03, 2005 | 12.67 | 12.76 | 12.65 | 12.71 | 2,911,021 | +0.04(+0.30%) |
Jun 02, 2005 | 12.71 | 12.71 | 12.64 | 12.67 | 3,233,390 | -0.04(-0.35%) |
Jun 01, 2005 | 12.65 | 12.76 | 12.61 | 12.72 | 3,573,912 | +0.04(+0.33%) |
May 31, 2005 | 12.56 | 12.72 | 12.55 | 12.68 | 4,687,806 | +0.14(+1.15%) |
May 27, 2005 | 12.49 | 12.55 | 12.48 | 12.53 | 2,942,006 | +0.05(+0.44%) |
May 26, 2005 | 12.37 | 12.52 | 12.36 | 12.48 | 3,420,552 | +0.16(+1.30%) |
May 25, 2005 | 12.32 | 12.41 | 12.29 | 12.32 | 2,993,648 | -0.04(-0.34%) |
May 24, 2005 | 12.33 | 12.41 | 12.29 | 12.36 | 3,156,397 | +0.03(+0.23%) |
May 23, 2005 | 12.33 | 12.35 | 12.26 | 12.33 | 3,271,887 | +0.02(+0.13%) |
May 20, 2005 | 12.41 | 12.41 | 12.29 | 12.31 | 3,770,776 | -0.10(-0.80%) |
May 19, 2005 | 12.38 | 12.45 | 12.35 | 12.41 | 5,779,791 | +0.03(+0.26%) |
May 18, 2005 | 12.38 | 12.43 | 12.33 | 12.38 | 3,842,448 | +0.00(+0.00%) |
May 17, 2005 | 12.19 | 12.44 | 12.17 | 12.38 | 6,788,211 | +0.21(+1.76%) |
May 16, 2005 | 12.07 | 12.19 | 11.93 | 12.17 | 3,659,981 | +0.08(+0.69%) |
May 13, 2005 | 12.33 | 12.35 | 11.84 | 12.08 | 5,851,150 | -0.18(-1.43%) |
May 12, 2005 | 12.72 | 12.72 | 12.19 | 12.26 | 6,438,926 | -0.22(-1.74%) |
May 11, 2005 | 12.42 | 12.52 | 12.35 | 12.48 | 2,915,403 | +0.04(+0.33%) |
May 10, 2005 | 12.45 | 12.50 | 12.38 | 12.44 | 3,391,132 | -0.10(-0.79%) |
May 09, 2005 | 12.49 | 12.53 | 12.33 | 12.53 | 3,358,269 | +0.03(+0.26%) |
May 06, 2005 | 12.52 | 12.60 | 12.48 | 12.50 | 2,706,333 | +0.05(+0.38%) |
May 05, 2005 | 12.73 | 12.73 | 12.43 | 12.45 | 4,601,423 | -0.17(-1.32%) |
May 04, 2005 | 12.86 | 12.88 | 12.44 | 12.62 | 6,701,829 | -0.31(-2.42%) |
May 03, 2005 | 12.94 | 13.02 | 12.85 | 12.93 | 2,476,606 | +0.02(+0.17%) |
May 02, 2005 | 12.93 | 13.00 | 12.80 | 12.91 | 2,062,221 | +0.01(+0.07%) |
Apr 29, 2005 | 12.54 | 12.92 | 12.49 | 12.90 | 3,296,299 | +0.38(+3.06%) |
Apr 28, 2005 | 12.76 | 12.76 | 12.49 | 12.52 | 2,189,604 | -0.25(-1.93%) |
Apr 27, 2005 | 12.78 | 12.88 | 12.67 | 12.76 | 2,326,063 | +0.02(+0.13%) |
Apr 26, 2005 | 12.72 | 12.85 | 12.65 | 12.75 | 2,826,204 | -0.03(-0.25%) |
Apr 25, 2005 | 12.78 | 12.86 | 12.73 | 12.78 | 2,609,622 | +0.05(+0.40%) |
Apr 22, 2005 | 12.64 | 12.78 | 12.63 | 12.73 | 2,214,016 | +0.04(+0.35%) |
Apr 21, 2005 | 12.41 | 12.68 | 12.37 | 12.68 | 2,869,082 | +0.34(+2.74%) |
Apr 20, 2005 | 12.68 | 12.70 | 12.35 | 12.35 | 3,273,765 | -0.37(-2.91%) |
Apr 19, 2005 | 12.40 | 12.72 | 12.39 | 12.72 | 2,057,839 | +0.32(+2.55%) |
Apr 18, 2005 | 12.35 | 12.44 | 12.22 | 12.40 | 3,029,641 | +0.06(+0.47%) |
Apr 15, 2005 | 12.60 | 12.69 | 12.34 | 12.34 | 2,998,969 | -0.32(-2.50%) |
Apr 14, 2005 | 12.85 | 12.89 | 12.66 | 12.66 | 2,514,476 | -0.22(-1.71%) |
Apr 13, 2005 | 13.00 | 13.00 | 12.85 | 12.88 | 2,277,551 | -0.15(-1.15%) |
Apr 12, 2005 | 12.85 | 13.07 | 12.76 | 13.03 | 3,575,477 | +0.18(+1.37%) |
Apr 11, 2005 | 12.85 | 12.89 | 12.76 | 12.85 | 2,341,399 | +0.00(+0.00%) |
Apr 08, 2005 | 12.97 | 12.99 | 12.82 | 12.85 | 1,363,338 | -0.11(-0.86%) |
Apr 07, 2005 | 12.93 | 13.02 | 12.88 | 12.97 | 1,886,953 | +0.04(+0.30%) |
Apr 06, 2005 | 12.91 | 13.06 | 12.88 | 12.93 | 2,363,307 | +0.04(+0.27%) |
Apr 05, 2005 | 12.77 | 12.94 | 12.75 | 12.89 | 1,676,630 | +0.11(+0.87%) |
Apr 04, 2005 | 12.79 | 12.81 | 12.62 | 12.78 | 2,134,206 | -0.01(-0.10%) |