Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 12.88 | 13.14 | 12.69 | 12.80 | 4,998,021 | +0.01(+0.09%) |
Mar 30, 2006 | 12.96 | 13.12 | 12.76 | 12.79 | 4,850,116 | +0.02(+0.12%) |
Mar 29, 2006 | 12.86 | 12.87 | 12.73 | 12.77 | 9,289,613 | -0.16(-1.26%) |
Mar 28, 2006 | 13.42 | 13.42 | 12.87 | 12.94 | 9,153,860 | -0.50(-3.69%) |
Mar 27, 2006 | 13.92 | 13.96 | 13.39 | 13.43 | 9,483,286 | -0.89(-6.21%) |
Mar 24, 2006 | 14.17 | 14.39 | 14.05 | 14.32 | 3,247,718 | +0.17(+1.20%) |
Mar 23, 2006 | 14.35 | 14.43 | 14.14 | 14.15 | 2,398,295 | -0.18(-1.24%) |
Mar 22, 2006 | 14.29 | 14.50 | 14.25 | 14.33 | 1,009,481 | +0.03(+0.19%) |
Mar 21, 2006 | 14.50 | 14.53 | 14.28 | 14.30 | 2,151,355 | -0.28(-1.91%) |
Mar 20, 2006 | 14.35 | 14.89 | 14.23 | 14.58 | 3,825,378 | +0.17(+1.21%) |
Mar 17, 2006 | 14.23 | 14.42 | 14.23 | 14.41 | 2,078,695 | +0.27(+1.92%) |
Mar 16, 2006 | 14.08 | 14.32 | 14.07 | 14.14 | 2,262,025 | +0.00(+0.00%) |
Mar 15, 2006 | 14.04 | 14.14 | 13.80 | 14.14 | 2,925,791 | +0.16(+1.16%) |
Mar 14, 2006 | 13.75 | 13.97 | 13.61 | 13.97 | 2,464,490 | +0.06(+0.44%) |
Mar 13, 2006 | 13.94 | 14.08 | 13.78 | 13.91 | 2,581,108 | +0.05(+0.36%) |
Mar 10, 2006 | 13.90 | 13.96 | 13.68 | 13.86 | 3,742,892 | -0.11(-0.80%) |
Mar 09, 2006 | 14.26 | 14.31 | 13.91 | 13.97 | 2,210,310 | -0.19(-1.31%) |
Mar 08, 2006 | 14.37 | 14.37 | 14.00 | 14.16 | 3,594,210 | -0.21(-1.45%) |
Mar 07, 2006 | 14.31 | 14.44 | 14.25 | 14.37 | 5,773,750 | -0.43(-2.88%) |
Mar 06, 2006 | 14.96 | 15.05 | 14.75 | 14.79 | 3,305,122 | -0.18(-1.19%) |
Mar 03, 2006 | 14.96 | 15.11 | 14.81 | 14.97 | 4,304,002 | -0.10(-0.64%) |
Mar 02, 2006 | 14.54 | 15.07 | 14.54 | 15.07 | 8,662,824 | +0.77(+5.35%) |
Mar 01, 2006 | 14.06 | 14.35 | 14.05 | 14.30 | 3,840,116 | +0.35(+2.52%) |
Feb 28, 2006 | 14.39 | 14.17 | 13.89 | 13.95 | 4,911,140 | -0.44(-3.09%) |
Feb 27, 2006 | 14.54 | 14.60 | 14.32 | 14.39 | 1,412,861 | -0.06(-0.43%) |
Feb 24, 2006 | 14.52 | 14.53 | 14.33 | 14.46 | 1,194,364 | +0.03(+0.24%) |
Feb 23, 2006 | 14.44 | 14.54 | 14.20 | 14.42 | 3,440,875 | +0.21(+1.50%) |
Feb 22, 2006 | 14.31 | 14.32 | 14.07 | 14.21 | 5,122,397 | +0.03(+0.25%) |
Feb 21, 2006 | 14.68 | 14.68 | 14.15 | 14.17 | 5,085,420 | -0.48(-3.30%) |
Feb 17, 2006 | 14.68 | 14.72 | 14.39 | 14.66 | 4,812,881 | +0.09(+0.58%) |
Feb 16, 2006 | 14.14 | 14.58 | 14.05 | 14.57 | 5,831,671 | +0.68(+4.87%) |
Feb 15, 2006 | 13.63 | 13.98 | 13.62 | 13.90 | 3,676,955 | +0.32(+2.36%) |
Feb 14, 2006 | 13.54 | 13.70 | 13.28 | 13.57 | 3,640,496 | -0.05(-0.40%) |
Feb 13, 2006 | 13.65 | 13.84 | 13.60 | 13.63 | 2,637,995 | -0.04(-0.31%) |
Feb 10, 2006 | 13.91 | 13.91 | 13.62 | 13.67 | 3,503,709 | -0.16(-1.15%) |
Feb 09, 2006 | 14.00 | 14.04 | 13.81 | 13.83 | 2,914,155 | -0.02(-0.17%) |
Feb 08, 2006 | 13.85 | 13.92 | 13.73 | 13.85 | 3,897,520 | -0.03(-0.22%) |
Feb 07, 2006 | 14.20 | 14.20 | 13.83 | 13.88 | 5,759,787 | -0.32(-2.23%) |
Feb 06, 2006 | 14.10 | 14.26 | 14.08 | 14.20 | 2,263,060 | +0.15(+1.05%) |
Feb 03, 2006 | 14.28 | 14.29 | 13.93 | 14.05 | 3,539,392 | -0.23(-1.62%) |
Feb 02, 2006 | 14.62 | 14.62 | 14.20 | 14.29 | 2,692,038 | -0.28(-1.91%) |
Feb 01, 2006 | 14.63 | 14.64 | 14.54 | 14.56 | 3,506,294 | +0.07(+0.48%) |
Jan 31, 2006 | 14.35 | 14.51 | 14.23 | 14.49 | 3,271,766 | +0.06(+0.43%) |
Jan 30, 2006 | 14.65 | 14.66 | 13.98 | 14.43 | 3,368,732 | -0.32(-2.15%) |
Jan 27, 2006 | 14.46 | 14.76 | 14.41 | 14.75 | 4,369,422 | +0.30(+2.06%) |
Jan 26, 2006 | 14.36 | 14.46 | 14.27 | 14.45 | 3,273,576 | +0.10(+0.67%) |
Jan 25, 2006 | 14.39 | 14.42 | 14.27 | 14.36 | 2,551,114 | -0.05(-0.35%) |
Jan 24, 2006 | 14.50 | 14.51 | 14.34 | 14.41 | 3,416,051 | -0.19(-1.30%) |
Jan 23, 2006 | 14.31 | 14.65 | 14.31 | 14.60 | 3,168,594 | +0.29(+2.00%) |
Jan 20, 2006 | 14.55 | 14.55 | 14.23 | 14.31 | 4,243,754 | -0.20(-1.39%) |
Jan 19, 2006 | 14.14 | 14.52 | 14.08 | 14.51 | 4,813,915 | +0.49(+3.50%) |
Jan 18, 2006 | 14.31 | 14.31 | 13.89 | 14.02 | 5,424,931 | -0.29(-2.03%) |
Jan 17, 2006 | 14.31 | 14.35 | 14.21 | 14.31 | 6,919,502 | -0.19(-1.31%) |
Jan 13, 2006 | 14.31 | 14.68 | 14.19 | 14.50 | 9,133,691 | +0.27(+1.87%) |
Jan 12, 2006 | 14.40 | 14.47 | 13.98 | 14.23 | 6,183,594 | -0.07(-0.51%) |
Jan 11, 2006 | 14.30 | 14.41 | 14.20 | 14.31 | 6,055,857 | +0.05(+0.35%) |
Jan 10, 2006 | 14.32 | 14.39 | 14.24 | 14.26 | 3,657,044 | -0.07(-0.46%) |
Jan 09, 2006 | 14.29 | 14.38 | 14.15 | 14.32 | 3,221,860 | +0.09(+0.62%) |
Jan 06, 2006 | 14.29 | 14.31 | 14.19 | 14.23 | 3,196,003 | -0.04(-0.30%) |
Jan 05, 2006 | 14.32 | 14.35 | 14.15 | 14.27 | 3,849,425 | -0.05(-0.35%) |
Jan 04, 2006 | 14.08 | 14.36 | 14.07 | 14.32 | 4,659,286 | +0.26(+1.84%) |
Jan 03, 2006 | 13.57 | 14.07 | 13.57 | 14.07 | 3,280,816 | +0.53(+3.91%) |
Dec 30, 2005 | 13.63 | 13.67 | 13.54 | 13.54 | 1,658,249 | -0.10(-0.74%) |
Dec 29, 2005 | 13.55 | 13.65 | 13.50 | 13.64 | 1,693,157 | +0.09(+0.66%) |
Dec 28, 2005 | 13.54 | 13.62 | 13.44 | 13.55 | 1,105,672 | +0.01(+0.06%) |
Dec 27, 2005 | 13.67 | 13.71 | 13.46 | 13.54 | 1,675,833 | -0.09(-0.68%) |
Dec 23, 2005 | 13.55 | 13.73 | 13.55 | 13.63 | 1,011,809 | -0.02(-0.14%) |
Dec 22, 2005 | 13.73 | 13.74 | 13.57 | 13.65 | 2,423,635 | -0.07(-0.51%) |
Dec 21, 2005 | 13.33 | 13.78 | 13.33 | 13.72 | 4,814,432 | +0.35(+2.60%) |
Dec 20, 2005 | 13.32 | 13.47 | 13.21 | 13.37 | 1,655,147 | +0.05(+0.38%) |
Dec 19, 2005 | 13.28 | 13.45 | 13.18 | 13.32 | 2,239,012 | +0.00(+0.03%) |
Dec 16, 2005 | 13.30 | 13.42 | 13.16 | 13.32 | 2,382,005 | +0.13(+1.00%) |
Dec 15, 2005 | 13.45 | 13.45 | 13.12 | 13.19 | 2,745,304 | -0.24(-1.76%) |
Dec 14, 2005 | 13.47 | 13.61 | 13.30 | 13.42 | 4,155,062 | -0.04(-0.32%) |
Dec 13, 2005 | 13.54 | 13.57 | 13.21 | 13.47 | 4,817,535 | +0.01(+0.06%) |
Dec 12, 2005 | 13.72 | 13.79 | 13.41 | 13.46 | 4,542,410 | -0.23(-1.69%) |
Dec 09, 2005 | 13.61 | 13.80 | 13.57 | 13.69 | 2,279,091 | +0.15(+1.08%) |
Dec 08, 2005 | 13.61 | 13.61 | 13.44 | 13.54 | 2,685,832 | +0.02(+0.14%) |
Dec 07, 2005 | 13.85 | 13.88 | 13.43 | 13.52 | 3,327,877 | -0.32(-2.32%) |
Dec 06, 2005 | 13.77 | 13.95 | 13.66 | 13.85 | 4,242,720 | -0.02(-0.17%) |
Dec 05, 2005 | 13.82 | 13.94 | 13.68 | 13.87 | 3,837,789 | +0.08(+0.56%) |
Dec 02, 2005 | 13.90 | 14.21 | 13.74 | 13.79 | 3,649,029 | -0.06(-0.42%) |
Dec 01, 2005 | 13.73 | 14.18 | 13.73 | 13.85 | 7,367,097 | +0.13(+0.96%) |
Nov 30, 2005 | 13.72 | 13.95 | 13.54 | 13.72 | 10,890,976 | -0.17(-1.23%) |
Nov 29, 2005 | 14.31 | 14.37 | 13.77 | 13.89 | 7,144,980 | -0.47(-3.29%) |
Nov 28, 2005 | 14.31 | 14.36 | 14.23 | 14.36 | 7,011,555 | +0.09(+0.62%) |
Nov 25, 2005 | 14.10 | 14.33 | 14.02 | 14.27 | 7,128,432 | +0.50(+3.65%) |
Nov 23, 2005 | 14.54 | 14.89 | 13.42 | 13.77 | 20,600,258 | -1.28(-8.53%) |
Nov 22, 2005 | 15.39 | 15.41 | 14.92 | 15.05 | 4,851,409 | -0.38(-2.43%) |
Nov 21, 2005 | 15.07 | 15.43 | 15.07 | 15.43 | 2,585,246 | +0.39(+2.62%) |
Nov 18, 2005 | 14.88 | 15.06 | 14.79 | 15.03 | 2,003,190 | +0.16(+1.07%) |
Nov 17, 2005 | 14.93 | 15.23 | 14.79 | 14.87 | 3,937,083 | +0.03(+0.24%) |
Nov 16, 2005 | 14.19 | 14.87 | 14.14 | 14.84 | 3,834,428 | +0.56(+3.96%) |
Nov 15, 2005 | 14.31 | 14.39 | 14.14 | 14.27 | 2,281,936 | +0.01(+0.08%) |
Nov 14, 2005 | 14.54 | 14.64 | 14.21 | 14.26 | 3,017,585 | -0.22(-1.52%) |
Nov 11, 2005 | 14.41 | 14.58 | 14.40 | 14.48 | 1,125,324 | -0.01(-0.08%) |
Nov 10, 2005 | 14.27 | 14.50 | 14.10 | 14.49 | 1,740,218 | +0.07(+0.48%) |
Nov 09, 2005 | 14.64 | 14.64 | 14.43 | 14.43 | 2,296,416 | -0.20(-1.35%) |
Nov 08, 2005 | 14.33 | 14.73 | 14.33 | 14.62 | 1,413,636 | +0.12(+0.83%) |
Nov 07, 2005 | 14.58 | 14.65 | 14.37 | 14.50 | 2,493,451 | -0.25(-1.70%) |
Nov 04, 2005 | 14.89 | 14.97 | 14.62 | 14.75 | 1,628,513 | -0.10(-0.65%) |
Nov 03, 2005 | 14.53 | 15.06 | 14.51 | 14.85 | 5,159,632 | +0.40(+2.76%) |
Nov 02, 2005 | 14.37 | 14.58 | 14.31 | 14.45 | 3,155,148 | +0.16(+1.14%) |
Nov 01, 2005 | 14.21 | 14.43 | 14.12 | 14.29 | 2,204,104 | -0.02(-0.11%) |
Oct 31, 2005 | 14.35 | 14.46 | 14.19 | 14.31 | 3,127,997 | +0.15(+1.09%) |
Oct 28, 2005 | 13.63 | 14.21 | 13.63 | 14.15 | 2,532,496 | +0.48(+3.48%) |
Oct 27, 2005 | 13.81 | 13.85 | 13.60 | 13.67 | 3,064,388 | -0.27(-1.97%) |
Oct 26, 2005 | 13.63 | 14.26 | 13.57 | 13.95 | 3,251,080 | +0.30(+2.18%) |
Oct 25, 2005 | 13.79 | 13.86 | 13.60 | 13.65 | 2,443,287 | -0.30(-2.16%) |
Oct 24, 2005 | 13.67 | 14.12 | 13.65 | 13.95 | 3,175,317 | +0.42(+3.09%) |
Oct 21, 2005 | 13.50 | 13.73 | 13.40 | 13.54 | 3,661,182 | +0.06(+0.43%) |
Oct 20, 2005 | 13.75 | 13.76 | 13.36 | 13.48 | 5,065,768 | -0.31(-2.24%) |
Oct 19, 2005 | 13.15 | 13.85 | 13.09 | 13.79 | 7,634,465 | +0.37(+2.77%) |
Oct 18, 2005 | 13.65 | 13.71 | 13.42 | 13.42 | 3,230,394 | -0.37(-2.69%) |
Oct 17, 2005 | 13.52 | 13.81 | 13.37 | 13.79 | 4,606,795 | +0.17(+1.22%) |
Oct 14, 2005 | 13.69 | 13.73 | 13.32 | 13.62 | 5,550,599 | -0.26(-1.84%) |
Oct 13, 2005 | 13.54 | 13.92 | 13.52 | 13.88 | 5,412,519 | -0.30(-2.10%) |
Oct 12, 2005 | 14.31 | 14.47 | 14.14 | 14.17 | 3,611,276 | -0.34(-2.34%) |
Oct 11, 2005 | 14.50 | 14.89 | 14.50 | 14.51 | 2,866,577 | +0.14(+0.94%) |
Oct 10, 2005 | 14.72 | 14.83 | 14.32 | 14.38 | 3,480,437 | -0.30(-2.03%) |
Oct 07, 2005 | 14.50 | 14.71 | 14.44 | 14.68 | 2,169,972 | +0.10(+0.66%) |
Oct 06, 2005 | 14.27 | 14.80 | 14.14 | 14.58 | 6,212,813 | -0.23(-1.57%) |
Oct 05, 2005 | 15.30 | 15.30 | 14.57 | 14.81 | 6,317,278 | -0.53(-3.48%) |
Oct 04, 2005 | 15.33 | 15.68 | 15.33 | 15.35 | 3,032,841 | -0.18(-1.17%) |
Oct 03, 2005 | 15.68 | 15.77 | 15.52 | 15.53 | 2,805,553 | -0.21(-1.30%) |
Sep 30, 2005 | 15.72 | 15.74 | 15.41 | 15.73 | 2,174,885 | +0.07(+0.47%) |
Sep 29, 2005 | 15.93 | 16.12 | 15.55 | 15.66 | 2,368,817 | -0.27(-1.70%) |
Sep 28, 2005 | 16.05 | 16.32 | 15.92 | 15.93 | 4,633,170 | +0.05(+0.34%) |
Sep 27, 2005 | 15.41 | 16.05 | 15.41 | 15.88 | 3,449,925 | +0.53(+3.48%) |
Sep 26, 2005 | 15.55 | 15.70 | 15.21 | 15.34 | 1,937,512 | -0.05(-0.33%) |
Sep 23, 2005 | 15.39 | 15.47 | 15.18 | 15.39 | 2,621,963 | +0.06(+0.40%) |
Sep 22, 2005 | 15.10 | 15.41 | 15.10 | 15.33 | 2,754,096 | +0.09(+0.58%) |
Sep 21, 2005 | 14.98 | 15.39 | 14.98 | 15.24 | 3,987,764 | +0.22(+1.47%) |
Sep 20, 2005 | 15.35 | 15.48 | 14.96 | 15.02 | 4,220,224 | -0.40(-2.61%) |
Sep 19, 2005 | 15.45 | 15.59 | 15.32 | 15.42 | 4,319,776 | +0.15(+0.96%) |
Sep 16, 2005 | 14.93 | 15.37 | 14.93 | 15.28 | 4,385,195 | +0.41(+2.73%) |
Sep 15, 2005 | 14.93 | 14.97 | 14.73 | 14.87 | 2,917,516 | -0.06(-0.39%) |
Sep 14, 2005 | 15.12 | 15.23 | 14.91 | 14.93 | 3,973,542 | -0.22(-1.43%) |
Sep 13, 2005 | 15.65 | 15.70 | 15.14 | 15.14 | 5,663,597 | -0.64(-4.04%) |
Sep 12, 2005 | 15.12 | 15.98 | 15.12 | 15.78 | 9,831,589 | +0.70(+4.64%) |
Sep 09, 2005 | 15.08 | 15.20 | 14.84 | 15.08 | 6,402,349 | +0.08(+0.52%) |
Sep 08, 2005 | 15.24 | 15.28 | 14.90 | 15.01 | 6,706,952 | +0.19(+1.25%) |
Sep 07, 2005 | 14.75 | 15.00 | 14.66 | 14.82 | 7,209,883 | +0.12(+0.84%) |
Sep 06, 2005 | 14.70 | 15.03 | 14.46 | 14.70 | 3,024,050 | -0.13(-0.89%) |
Sep 02, 2005 | 14.48 | 14.84 | 14.43 | 14.83 | 4,934,670 | +0.37(+2.54%) |
Sep 01, 2005 | 14.27 | 14.49 | 14.27 | 14.46 | 2,166,869 | +0.15(+1.05%) |
Aug 31, 2005 | 14.31 | 14.46 | 14.25 | 14.31 | 2,976,472 | +0.00(+0.00%) |
Aug 30, 2005 | 14.70 | 14.70 | 14.26 | 14.31 | 3,929,067 | -0.39(-2.63%) |
Aug 29, 2005 | 14.55 | 14.71 | 14.54 | 14.70 | 1,214,791 | +0.13(+0.88%) |
Aug 26, 2005 | 14.91 | 14.91 | 14.50 | 14.57 | 1,841,580 | -0.21(-1.41%) |
Aug 25, 2005 | 14.73 | 14.81 | 14.60 | 14.78 | 3,016,034 | +0.54(+3.80%) |
Aug 24, 2005 | 14.50 | 14.70 | 14.23 | 14.24 | 2,807,104 | -0.38(-2.62%) |
Aug 23, 2005 | 14.89 | 14.91 | 14.55 | 14.62 | 2,891,141 | +0.13(+0.91%) |
Aug 22, 2005 | 14.46 | 14.67 | 14.44 | 14.49 | 1,508,792 | +0.01(+0.08%) |
Aug 19, 2005 | 14.50 | 14.64 | 14.41 | 14.48 | 2,142,304 | +0.14(+1.00%) |
Aug 18, 2005 | 14.10 | 14.43 | 13.92 | 14.33 | 3,296,072 | +0.41(+2.94%) |
Aug 17, 2005 | 14.12 | 14.27 | 13.89 | 13.92 | 4,190,229 | -0.19(-1.37%) |
Aug 16, 2005 | 14.15 | 14.36 | 14.11 | 14.12 | 2,154,457 | +0.06(+0.44%) |
Aug 15, 2005 | 13.98 | 14.12 | 13.91 | 14.05 | 1,647,131 | +0.12(+0.89%) |
Aug 12, 2005 | 14.31 | 14.31 | 13.85 | 13.93 | 3,844,771 | -0.46(-3.17%) |
Aug 11, 2005 | 14.60 | 14.60 | 14.18 | 14.39 | 3,341,323 | -0.32(-2.16%) |
Aug 10, 2005 | 14.38 | 14.83 | 14.32 | 14.70 | 4,272,973 | +0.53(+3.74%) |
Aug 09, 2005 | 14.31 | 14.34 | 14.10 | 14.17 | 2,178,246 | +0.07(+0.52%) |
Aug 08, 2005 | 14.21 | 14.42 | 14.05 | 14.10 | 2,630,496 | +0.00(+0.03%) |
Aug 05, 2005 | 14.02 | 14.21 | 13.96 | 14.10 | 3,575,593 | +0.19(+1.39%) |
Aug 04, 2005 | 13.81 | 13.98 | 13.63 | 13.90 | 4,157,907 | +0.15(+1.13%) |
Aug 03, 2005 | 14.02 | 14.02 | 13.73 | 13.75 | 1,830,720 | -0.31(-2.17%) |
Aug 02, 2005 | 13.90 | 14.08 | 13.78 | 14.05 | 3,061,285 | +0.30(+2.16%) |
Aug 01, 2005 | 13.80 | 13.99 | 13.75 | 13.76 | 1,787,538 | +0.04(+0.31%) |
Jul 29, 2005 | 13.95 | 13.96 | 13.67 | 13.71 | 1,499,225 | -0.20(-1.45%) |
Jul 28, 2005 | 13.92 | 14.02 | 13.87 | 13.91 | 1,490,692 | +0.11(+0.78%) |
Jul 27, 2005 | 13.69 | 13.86 | 13.66 | 13.81 | 1,230,823 | +0.14(+1.05%) |
Jul 26, 2005 | 13.84 | 13.86 | 13.61 | 13.66 | 1,341,235 | -0.16(-1.17%) |
Jul 25, 2005 | 14.15 | 14.21 | 13.78 | 13.83 | 2,239,529 | -0.33(-2.32%) |
Jul 22, 2005 | 14.31 | 14.47 | 13.97 | 14.15 | 4,138,772 | +0.38(+2.72%) |
Jul 21, 2005 | 13.71 | 13.82 | 13.50 | 13.78 | 2,037,064 | +0.01(+0.08%) |
Jul 20, 2005 | 13.56 | 13.78 | 13.54 | 13.77 | 1,942,166 | +0.21(+1.51%) |
Jul 19, 2005 | 13.54 | 13.59 | 13.46 | 13.56 | 3,441,392 | +0.03(+0.23%) |
Jul 18, 2005 | 13.50 | 13.59 | 13.40 | 13.53 | 1,899,243 | +0.02(+0.11%) |
Jul 15, 2005 | 13.55 | 13.65 | 13.43 | 13.52 | 2,300,553 | -0.21(-1.49%) |
Jul 14, 2005 | 13.79 | 14.02 | 13.52 | 13.72 | 2,695,916 | -0.16(-1.14%) |
Jul 13, 2005 | 13.83 | 14.30 | 13.74 | 13.88 | 1,367,610 | +0.11(+0.81%) |
Jul 12, 2005 | 13.89 | 13.89 | 13.72 | 13.77 | 1,420,876 | -0.12(-0.86%) |
Jul 11, 2005 | 14.02 | 14.16 | 13.79 | 13.89 | 4,823,482 | +0.08(+0.59%) |
Jul 08, 2005 | 13.52 | 13.92 | 13.51 | 13.81 | 5,418,725 | +0.39(+2.88%) |
Jul 07, 2005 | 13.42 | 13.47 | 13.27 | 13.42 | 1,885,021 | -0.14(-1.00%) |
Jul 06, 2005 | 13.36 | 13.65 | 13.36 | 13.55 | 5,291,764 | +0.32(+2.46%) |
Jul 05, 2005 | 12.90 | 13.36 | 12.86 | 13.23 | 2,577,230 | +0.12(+0.94%) |
Jul 01, 2005 | 13.11 | 13.23 | 13.00 | 13.11 | 2,907,949 | +0.09(+0.71%) |
Jun 30, 2005 | 12.82 | 13.16 | 12.79 | 13.01 | 4,919,414 | +0.23(+1.78%) |
Jun 29, 2005 | 12.84 | 12.90 | 12.63 | 12.79 | 2,188,331 | -0.03(-0.24%) |
Jun 28, 2005 | 12.53 | 12.90 | 12.38 | 12.82 | 3,187,470 | +0.34(+2.70%) |
Jun 27, 2005 | 12.39 | 12.55 | 12.38 | 12.48 | 1,799,949 | -0.03(-0.28%) |
Jun 24, 2005 | 12.62 | 12.69 | 12.43 | 12.51 | 1,489,916 | -0.07(-0.55%) |
Jun 23, 2005 | 12.76 | 12.86 | 12.52 | 12.58 | 2,674,196 | -0.18(-1.39%) |
Jun 22, 2005 | 12.49 | 12.81 | 12.49 | 12.76 | 3,583,092 | +0.31(+2.48%) |
Jun 21, 2005 | 12.42 | 12.51 | 12.39 | 12.45 | 3,835,979 | +0.02(+0.16%) |
Jun 20, 2005 | 12.67 | 12.67 | 12.36 | 12.43 | 2,852,096 | -0.23(-1.83%) |
Jun 17, 2005 | 12.36 | 12.71 | 12.27 | 12.67 | 3,903,209 | +0.46(+3.74%) |
Jun 16, 2005 | 12.13 | 12.25 | 12.13 | 12.21 | 2,479,746 | +0.06(+0.48%) |
Jun 15, 2005 | 12.33 | 12.41 | 12.01 | 12.15 | 5,077,921 | -0.12(-0.95%) |
Jun 14, 2005 | 12.34 | 12.39 | 12.16 | 12.27 | 3,190,831 | -0.01(-0.09%) |
Jun 13, 2005 | 12.18 | 12.39 | 12.14 | 12.28 | 4,480,352 | +0.14(+1.12%) |
Jun 10, 2005 | 12.24 | 12.26 | 12.13 | 12.14 | 2,124,980 | +0.00(+0.00%) |
Jun 09, 2005 | 12.21 | 12.26 | 12.10 | 12.14 | 3,970,180 | -0.05(-0.41%) |
Jun 08, 2005 | 12.21 | 12.50 | 12.13 | 12.19 | 5,380,456 | +0.05(+0.38%) |
Jun 07, 2005 | 12.22 | 12.37 | 12.14 | 12.15 | 3,326,584 | -0.01(-0.10%) |
Jun 06, 2005 | 12.22 | 12.37 | 12.09 | 12.16 | 5,061,631 | -0.14(-1.13%) |
Jun 03, 2005 | 12.38 | 12.66 | 12.14 | 12.30 | 7,890,456 | -0.08(-0.63%) |
Jun 02, 2005 | 12.96 | 13.11 | 12.06 | 12.38 | 12,803,406 | -0.58(-4.48%) |
Jun 01, 2005 | 13.19 | 13.36 | 12.93 | 12.96 | 9,630,158 | -0.62(-4.56%) |
May 31, 2005 | 13.15 | 13.73 | 13.15 | 13.57 | 12,325,557 | +0.51(+3.91%) |
May 27, 2005 | 13.05 | 13.11 | 12.97 | 13.06 | 2,052,837 | +0.07(+0.51%) |
May 26, 2005 | 12.99 | 13.14 | 12.97 | 13.00 | 3,882,006 | +0.15(+1.14%) |
May 25, 2005 | 13.23 | 13.29 | 12.85 | 12.85 | 3,533,962 | -0.48(-3.57%) |
May 24, 2005 | 13.11 | 13.37 | 13.08 | 13.33 | 3,512,759 | +0.29(+2.19%) |
May 23, 2005 | 12.62 | 13.09 | 12.62 | 13.04 | 2,152,389 | +0.26(+2.06%) |
May 20, 2005 | 13.05 | 13.05 | 12.67 | 12.78 | 5,041,204 | +0.02(+0.15%) |
May 19, 2005 | 12.45 | 12.83 | 12.38 | 12.76 | 4,753,667 | +0.32(+2.55%) |
May 18, 2005 | 12.10 | 12.47 | 12.09 | 12.44 | 5,765,734 | +0.35(+2.88%) |
May 17, 2005 | 12.18 | 12.33 | 12.06 | 12.09 | 3,686,522 | +0.05(+0.39%) |
May 16, 2005 | 12.49 | 12.49 | 11.78 | 12.05 | 6,575,078 | -0.44(-3.53%) |
May 13, 2005 | 12.57 | 12.67 | 12.47 | 12.49 | 3,331,755 | +0.06(+0.50%) |
May 12, 2005 | 12.82 | 12.86 | 12.40 | 12.43 | 4,323,396 | -0.43(-3.34%) |
May 11, 2005 | 12.94 | 12.99 | 12.67 | 12.86 | 2,524,480 | -0.26(-1.95%) |
May 10, 2005 | 13.38 | 13.38 | 13.05 | 13.11 | 2,302,105 | -0.27(-2.02%) |
May 09, 2005 | 13.30 | 13.42 | 13.13 | 13.38 | 1,311,757 | +0.19(+1.47%) |
May 06, 2005 | 13.34 | 13.35 | 12.94 | 13.19 | 1,727,548 | +0.10(+0.74%) |
May 05, 2005 | 13.07 | 13.19 | 12.97 | 13.09 | 1,985,866 | +0.02(+0.15%) |
May 04, 2005 | 12.76 | 13.10 | 12.67 | 13.07 | 2,636,185 | +0.48(+3.81%) |
May 03, 2005 | 12.67 | 12.82 | 12.54 | 12.59 | 3,705,657 | -0.17(-1.33%) |
May 02, 2005 | 12.99 | 13.04 | 12.74 | 12.76 | 1,363,472 | -0.23(-1.79%) |
Apr 29, 2005 | 12.77 | 13.09 | 12.75 | 12.99 | 3,265,818 | +0.24(+1.88%) |
Apr 28, 2005 | 12.96 | 13.04 | 12.51 | 12.75 | 3,092,055 | -0.49(-3.71%) |
Apr 27, 2005 | 13.34 | 13.37 | 13.13 | 13.25 | 2,566,111 | -0.34(-2.53%) |
Apr 26, 2005 | 13.69 | 13.71 | 13.50 | 13.59 | 2,450,010 | -0.07(-0.54%) |
Apr 25, 2005 | 13.54 | 13.68 | 13.40 | 13.66 | 3,403,381 | +0.43(+3.24%) |
Apr 22, 2005 | 13.38 | 13.42 | 13.15 | 13.23 | 1,610,930 | -0.12(-0.90%) |
Apr 21, 2005 | 13.08 | 13.40 | 13.05 | 13.35 | 2,822,360 | +0.46(+3.60%) |
Apr 20, 2005 | 13.26 | 13.33 | 12.76 | 12.89 | 3,776,765 | -0.28(-2.11%) |
Apr 19, 2005 | 13.34 | 13.55 | 13.15 | 13.17 | 5,574,129 | +0.09(+0.65%) |
Apr 18, 2005 | 13.48 | 13.48 | 12.99 | 13.08 | 5,066,803 | -0.39(-2.93%) |
Apr 15, 2005 | 13.74 | 13.81 | 13.47 | 13.48 | 3,274,610 | -0.21(-1.50%) |
Apr 14, 2005 | 13.96 | 13.99 | 13.63 | 13.68 | 3,528,015 | -0.20(-1.42%) |
Apr 13, 2005 | 14.37 | 14.37 | 13.83 | 13.88 | 3,108,345 | -0.43(-3.00%) |
Apr 12, 2005 | 14.31 | 14.43 | 14.19 | 14.31 | 5,028,533 | +0.07(+0.49%) |
Apr 11, 2005 | 14.02 | 14.41 | 13.96 | 14.24 | 2,238,236 | -0.27(-1.84%) |
Apr 08, 2005 | 14.59 | 14.70 | 14.50 | 14.51 | 2,792,882 | +0.11(+0.75%) |
Apr 07, 2005 | 14.27 | 14.41 | 14.14 | 14.40 | 2,923,463 | +0.28(+2.00%) |
Apr 06, 2005 | 13.92 | 14.65 | 13.90 | 14.12 | 5,444,583 | +0.48(+3.52%) |
Apr 05, 2005 | 13.49 | 13.83 | 13.49 | 13.64 | 3,225,222 | +0.18(+1.32%) |
Apr 04, 2005 | 13.40 | 13.58 | 13.25 | 13.46 | 2,958,630 | +0.08(+0.61%) |