Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 25.07 | 25.24 | 24.71 | 25.08 | 2,321,916 | -0.25(-1.00%) |
Mar 30, 2006 | 25.12 | 25.38 | 24.78 | 25.33 | 2,857,909 | +0.26(+1.02%) |
Mar 29, 2006 | 24.88 | 25.47 | 24.88 | 25.08 | 3,055,304 | +0.36(+1.44%) |
Mar 28, 2006 | 24.93 | 25.11 | 24.59 | 24.72 | 5,444,220 | -0.72(-2.82%) |
Mar 27, 2006 | 25.46 | 25.72 | 25.19 | 25.44 | 2,665,557 | -0.18(-0.70%) |
Mar 24, 2006 | 25.01 | 25.68 | 24.99 | 25.62 | 2,817,565 | +0.76(+3.04%) |
Mar 23, 2006 | 24.90 | 25.09 | 24.68 | 24.86 | 3,120,142 | -0.24(-0.95%) |
Mar 22, 2006 | 25.01 | 25.31 | 24.88 | 25.10 | 3,190,743 | +0.39(+1.58%) |
Mar 21, 2006 | 25.10 | 25.68 | 24.58 | 24.71 | 4,159,709 | -0.72(-2.84%) |
Mar 20, 2006 | 25.46 | 25.83 | 25.06 | 25.43 | 3,628,759 | +0.02(+0.09%) |
Mar 17, 2006 | 25.58 | 25.71 | 25.35 | 25.41 | 2,092,822 | -0.20(-0.78%) |
Mar 16, 2006 | 25.67 | 25.89 | 25.40 | 25.61 | 2,733,997 | -0.24(-0.95%) |
Mar 15, 2006 | 25.64 | 25.90 | 25.33 | 25.85 | 3,382,375 | +0.23(+0.89%) |
Mar 14, 2006 | 24.74 | 25.68 | 24.67 | 25.62 | 3,772,843 | +0.98(+3.97%) |
Mar 13, 2006 | 24.50 | 24.79 | 24.38 | 24.65 | 2,921,306 | +0.37(+1.51%) |
Mar 10, 2006 | 23.87 | 24.57 | 23.56 | 24.28 | 4,640,951 | +0.60(+2.52%) |
Mar 09, 2006 | 23.87 | 24.35 | 23.40 | 23.68 | 4,150,344 | -0.19(-0.81%) |
Mar 08, 2006 | 23.63 | 24.22 | 23.10 | 23.87 | 6,020,557 | -0.03(-0.15%) |
Mar 07, 2006 | 24.44 | 24.44 | 23.63 | 23.91 | 5,694,206 | -0.94(-3.78%) |
Mar 06, 2006 | 25.58 | 25.80 | 24.65 | 24.85 | 6,073,147 | -0.66(-2.58%) |
Mar 03, 2006 | 24.85 | 25.51 | 24.69 | 25.51 | 6,137,265 | +0.61(+2.43%) |
Mar 02, 2006 | 23.93 | 25.01 | 23.80 | 24.90 | 7,604,042 | +1.69(+7.27%) |
Mar 01, 2006 | 22.38 | 23.32 | 22.37 | 23.22 | 4,626,542 | +0.99(+4.43%) |
Feb 28, 2006 | 22.28 | 22.36 | 21.48 | 22.23 | 4,542,973 | -0.05(-0.21%) |
Feb 27, 2006 | 22.70 | 22.70 | 22.14 | 22.28 | 3,036,573 | +0.01(+0.04%) |
Feb 24, 2006 | 21.98 | 22.42 | 21.91 | 22.27 | 2,380,270 | +0.45(+2.07%) |
Feb 23, 2006 | 21.70 | 22.00 | 21.54 | 21.81 | 2,579,827 | +0.04(+0.19%) |
Feb 22, 2006 | 22.07 | 22.07 | 21.71 | 21.77 | 2,955,886 | -0.46(-2.06%) |
Feb 21, 2006 | 21.68 | 22.63 | 21.68 | 22.23 | 5,289,329 | +0.86(+4.02%) |
Feb 17, 2006 | 21.05 | 21.39 | 20.99 | 21.37 | 2,740,480 | +0.48(+2.30%) |
Feb 16, 2006 | 20.61 | 21.06 | 20.46 | 20.89 | 4,238,235 | +0.93(+4.66%) |
Feb 15, 2006 | 20.63 | 20.78 | 19.78 | 19.96 | 4,395,287 | -0.65(-3.17%) |
Feb 14, 2006 | 20.24 | 20.77 | 20.04 | 20.61 | 5,063,838 | -0.05(-0.26%) |
Feb 13, 2006 | 21.27 | 21.28 | 20.48 | 20.67 | 4,502,630 | -1.00(-4.61%) |
Feb 10, 2006 | 21.45 | 21.93 | 21.02 | 21.67 | 4,559,543 | +0.27(+1.28%) |
Feb 09, 2006 | 21.63 | 21.95 | 21.31 | 21.39 | 5,354,888 | -0.32(-1.48%) |
Feb 08, 2006 | 20.80 | 21.79 | 20.38 | 21.72 | 8,115,540 | +1.19(+5.77%) |
Feb 07, 2006 | 21.37 | 21.38 | 20.13 | 20.53 | 4,320,363 | -1.30(-5.98%) |
Feb 06, 2006 | 21.48 | 21.93 | 21.41 | 21.83 | 3,278,635 | +0.77(+3.68%) |
Feb 03, 2006 | 21.18 | 21.63 | 20.93 | 21.06 | 3,751,951 | -0.01(-0.03%) |
Feb 02, 2006 | 21.60 | 22.17 | 20.75 | 21.07 | 5,967,966 | -0.80(-3.64%) |
Feb 01, 2006 | 22.20 | 22.32 | 21.78 | 21.86 | 8,745,909 | -0.69(-3.05%) |
Jan 31, 2006 | 22.10 | 22.82 | 21.93 | 22.55 | 3,537,986 | +0.19(+0.87%) |
Jan 30, 2006 | 22.85 | 22.89 | 22.11 | 22.36 | 3,950,067 | -0.20(-0.87%) |
Jan 27, 2006 | 22.07 | 22.70 | 22.02 | 22.55 | 7,962,091 | +1.02(+4.72%) |
Jan 26, 2006 | 20.98 | 21.60 | 20.89 | 21.53 | 3,215,958 | +0.79(+3.81%) |
Jan 25, 2006 | 20.98 | 21.20 | 20.60 | 20.74 | 4,980,269 | -0.72(-3.36%) |
Jan 24, 2006 | 21.14 | 21.59 | 21.14 | 21.47 | 3,238,291 | +0.07(+0.32%) |
Jan 23, 2006 | 21.40 | 21.86 | 21.03 | 21.40 | 6,999,608 | +0.76(+3.66%) |
Jan 20, 2006 | 20.75 | 20.91 | 20.36 | 20.64 | 5,849,817 | +0.26(+1.26%) |
Jan 19, 2006 | 19.43 | 20.61 | 19.43 | 20.39 | 8,037,735 | +1.92(+10.42%) |
Jan 18, 2006 | 18.87 | 18.91 | 18.25 | 18.46 | 2,658,352 | -0.56(-2.96%) |
Jan 17, 2006 | 18.19 | 19.09 | 18.17 | 19.02 | 5,757,603 | +0.93(+5.16%) |
Jan 13, 2006 | 17.80 | 18.10 | 17.79 | 18.09 | 1,728,289 | +0.52(+2.94%) |
Jan 12, 2006 | 18.33 | 18.33 | 17.53 | 17.57 | 4,401,771 | -0.51(-2.84%) |
Jan 11, 2006 | 17.97 | 18.24 | 17.86 | 18.09 | 3,591,297 | +0.18(+0.99%) |
Jan 10, 2006 | 17.30 | 17.96 | 17.22 | 17.91 | 3,005,595 | +0.35(+2.00%) |
Jan 09, 2006 | 17.63 | 17.80 | 17.42 | 17.56 | 4,080,463 | +0.31(+1.80%) |
Jan 06, 2006 | 17.18 | 17.55 | 17.18 | 17.25 | 2,623,772 | +0.30(+1.74%) |
Jan 05, 2006 | 17.15 | 17.26 | 16.89 | 16.95 | 1,796,729 | -0.10(-0.59%) |
Jan 04, 2006 | 17.07 | 17.15 | 16.91 | 17.05 | 2,476,806 | -0.10(-0.57%) |
Jan 03, 2006 | 17.17 | 17.28 | 16.77 | 17.15 | 4,566,027 | +1.26(+7.90%) |
Dec 30, 2005 | 15.79 | 15.97 | 15.62 | 15.89 | 1,205,264 | -0.05(-0.29%) |
Dec 29, 2005 | 16.09 | 16.17 | 15.86 | 15.94 | 1,338,541 | -0.02(-0.15%) |
Dec 28, 2005 | 15.93 | 16.17 | 15.89 | 15.96 | 1,376,003 | +0.24(+1.53%) |
Dec 27, 2005 | 16.10 | 16.10 | 15.51 | 15.72 | 2,333,443 | -0.54(-3.30%) |
Dec 23, 2005 | 16.33 | 16.33 | 16.08 | 16.26 | 1,168,522 | -0.10(-0.61%) |
Dec 22, 2005 | 16.67 | 16.67 | 16.29 | 16.36 | 1,349,348 | -0.16(-0.96%) |
Dec 21, 2005 | 16.42 | 16.73 | 16.42 | 16.52 | 1,643,279 | +0.11(+0.67%) |
Dec 20, 2005 | 16.48 | 16.62 | 16.33 | 16.41 | 1,861,567 | +0.12(+0.72%) |
Dec 19, 2005 | 16.57 | 16.84 | 16.23 | 16.29 | 2,886,005 | -0.39(-2.36%) |
Dec 16, 2005 | 16.76 | 16.81 | 16.51 | 16.68 | 2,513,548 | -0.09(-0.51%) |
Dec 15, 2005 | 16.92 | 16.95 | 16.66 | 16.77 | 2,382,431 | -0.15(-0.87%) |
Dec 14, 2005 | 16.88 | 17.22 | 16.88 | 16.92 | 2,107,231 | +0.09(+0.54%) |
Dec 13, 2005 | 17.13 | 17.15 | 16.75 | 16.83 | 3,566,803 | -0.37(-2.15%) |
Dec 12, 2005 | 17.26 | 17.26 | 16.87 | 17.20 | 2,836,296 | -0.03(-0.19%) |
Dec 09, 2005 | 17.59 | 17.63 | 17.02 | 17.23 | 3,124,465 | -0.57(-3.18%) |
Dec 08, 2005 | 16.98 | 17.90 | 16.97 | 17.80 | 4,153,226 | +0.93(+5.53%) |
Dec 07, 2005 | 17.27 | 17.61 | 16.66 | 16.87 | 3,538,707 | -0.44(-2.52%) |
Dec 06, 2005 | 17.14 | 17.45 | 17.12 | 17.30 | 4,286,504 | +0.06(+0.35%) |
Dec 05, 2005 | 17.21 | 17.45 | 17.16 | 17.24 | 5,264,115 | +0.17(+0.98%) |
Dec 02, 2005 | 16.65 | 17.11 | 16.41 | 17.07 | 7,101,188 | +1.18(+7.40%) |
Dec 01, 2005 | 15.63 | 15.95 | 15.62 | 15.90 | 2,599,998 | +0.38(+2.43%) |
Nov 30, 2005 | 15.41 | 15.58 | 15.30 | 15.52 | 2,246,272 | -0.05(-0.31%) |
Nov 29, 2005 | 15.34 | 15.70 | 15.24 | 15.57 | 2,691,492 | +0.23(+1.49%) |
Nov 28, 2005 | 15.75 | 15.80 | 15.27 | 15.34 | 4,245,440 | -0.59(-3.73%) |
Nov 25, 2005 | 15.90 | 15.99 | 15.77 | 15.93 | 735,549 | +0.05(+0.31%) |
Nov 23, 2005 | 15.89 | 16.14 | 15.80 | 15.88 | 3,053,864 | -0.13(-0.84%) |
Nov 22, 2005 | 15.63 | 16.05 | 15.42 | 16.02 | 3,295,204 | +0.34(+2.16%) |
Nov 21, 2005 | 15.38 | 15.73 | 15.21 | 15.68 | 3,214,517 | +0.48(+3.16%) |
Nov 18, 2005 | 15.45 | 15.45 | 14.99 | 15.20 | 3,396,063 | -0.14(-0.90%) |
Nov 17, 2005 | 15.34 | 15.73 | 15.16 | 15.34 | 4,813,852 | +0.16(+1.04%) |
Nov 16, 2005 | 14.61 | 15.22 | 14.40 | 15.18 | 4,477,415 | +0.26(+1.72%) |
Nov 15, 2005 | 14.71 | 15.27 | 14.57 | 14.92 | 4,437,792 | +0.11(+0.75%) |
Nov 14, 2005 | 14.90 | 14.97 | 14.64 | 14.81 | 2,810,361 | -0.04(-0.30%) |
Nov 11, 2005 | 14.71 | 14.91 | 14.66 | 14.86 | 3,278,635 | +0.14(+0.95%) |
Nov 10, 2005 | 15.45 | 15.45 | 14.62 | 14.71 | 5,804,430 | -0.76(-4.91%) |
Nov 09, 2005 | 16.22 | 16.22 | 15.37 | 15.47 | 5,091,214 | -0.36(-2.30%) |
Nov 08, 2005 | 15.60 | 16.41 | 15.52 | 15.84 | 3,504,127 | +0.04(+0.26%) |
Nov 07, 2005 | 16.24 | 16.30 | 15.42 | 15.80 | 4,736,767 | -0.44(-2.69%) |
Nov 04, 2005 | 16.51 | 16.51 | 15.98 | 16.23 | 4,009,142 | -0.39(-2.33%) |
Nov 03, 2005 | 16.35 | 16.74 | 16.31 | 16.62 | 6,532,776 | +0.47(+2.91%) |
Nov 02, 2005 | 15.18 | 16.16 | 15.18 | 16.15 | 5,377,941 | +1.06(+7.05%) |
Nov 01, 2005 | 15.01 | 15.22 | 14.92 | 15.09 | 3,222,442 | -0.16(-1.06%) |
Oct 31, 2005 | 14.81 | 15.46 | 14.80 | 15.25 | 3,723,855 | +0.24(+1.62%) |
Oct 28, 2005 | 14.60 | 15.01 | 14.31 | 15.01 | 4,558,823 | +0.45(+3.09%) |
Oct 27, 2005 | 15.35 | 15.39 | 14.44 | 14.56 | 4,422,663 | -0.75(-4.87%) |
Oct 26, 2005 | 15.30 | 15.54 | 15.21 | 15.30 | 4,769,186 | +0.10(+0.67%) |
Oct 25, 2005 | 15.48 | 15.93 | 15.08 | 15.20 | 6,052,255 | -0.34(-2.18%) |
Oct 24, 2005 | 14.96 | 15.58 | 14.96 | 15.54 | 4,119,366 | +0.42(+2.79%) |
Oct 21, 2005 | 14.92 | 15.21 | 14.53 | 15.12 | 5,104,902 | +0.52(+3.57%) |
Oct 20, 2005 | 15.37 | 15.48 | 14.55 | 14.60 | 5,578,939 | -1.16(-7.37%) |
Oct 19, 2005 | 14.98 | 15.81 | 14.65 | 15.76 | 5,730,947 | +0.46(+3.04%) |
Oct 18, 2005 | 15.28 | 15.88 | 15.21 | 15.29 | 4,895,259 | -0.84(-5.22%) |
Oct 17, 2005 | 16.20 | 16.25 | 15.91 | 16.13 | 3,388,859 | -0.05(-0.31%) |
Oct 14, 2005 | 15.83 | 16.24 | 15.38 | 16.18 | 7,591,794 | +0.71(+4.60%) |
Oct 13, 2005 | 15.67 | 15.67 | 15.09 | 15.47 | 8,626,319 | -0.79(-4.83%) |
Oct 12, 2005 | 17.29 | 17.35 | 15.82 | 16.26 | 8,066,552 | -0.95(-5.55%) |
Oct 11, 2005 | 17.04 | 17.42 | 16.87 | 17.21 | 5,533,552 | +0.21(+1.21%) |
Oct 10, 2005 | 17.76 | 17.92 | 16.81 | 17.01 | 5,069,601 | -0.67(-3.79%) |
Oct 07, 2005 | 17.37 | 17.68 | 16.98 | 17.68 | 8,299,968 | +0.91(+5.40%) |
Oct 06, 2005 | 18.16 | 17.84 | 16.49 | 16.77 | 7,248,874 | -1.06(-5.97%) |
Oct 05, 2005 | 18.84 | 18.89 | 17.68 | 17.84 | 6,619,226 | -0.83(-4.43%) |
Oct 04, 2005 | 20.11 | 20.11 | 18.66 | 18.66 | 4,741,810 | -1.17(-5.91%) |
Oct 03, 2005 | 19.31 | 19.84 | 19.47 | 19.83 | 3,916,928 | +0.70(+3.66%) |
Sep 30, 2005 | 18.80 | 19.46 | 18.77 | 19.13 | 3,122,303 | -0.10(-0.51%) |
Sep 29, 2005 | 19.25 | 19.26 | 18.81 | 19.23 | 3,751,951 | +0.08(+0.40%) |
Sep 28, 2005 | 19.30 | 19.33 | 19.01 | 19.16 | 6,478,744 | +0.86(+4.71%) |
Sep 27, 2005 | 18.05 | 18.33 | 17.95 | 18.29 | 4,179,161 | +0.61(+3.47%) |
Sep 26, 2005 | 17.41 | 17.70 | 17.14 | 17.68 | 2,097,865 | +0.03(+0.18%) |
Sep 23, 2005 | 17.65 | 17.65 | 17.14 | 17.65 | 3,541,588 | +0.48(+2.79%) |
Sep 22, 2005 | 16.94 | 17.39 | 16.88 | 17.17 | 4,356,384 | +0.10(+0.56%) |
Sep 21, 2005 | 16.85 | 17.14 | 16.66 | 17.07 | 1,957,383 | +0.07(+0.44%) |
Sep 20, 2005 | 17.00 | 17.18 | 16.74 | 17.00 | 4,891,657 | +0.34(+2.05%) |
Sep 19, 2005 | 16.61 | 16.80 | 16.58 | 16.66 | 2,441,506 | +0.15(+0.88%) |
Sep 16, 2005 | 16.31 | 16.53 | 16.28 | 16.51 | 3,070,433 | +0.48(+2.97%) |
Sep 15, 2005 | 16.35 | 16.35 | 15.99 | 16.04 | 3,144,637 | +0.16(+0.99%) |
Sep 14, 2005 | 15.92 | 16.01 | 15.67 | 15.88 | 2,728,954 | +0.14(+0.87%) |
Sep 13, 2005 | 15.82 | 15.93 | 15.66 | 15.74 | 3,382,375 | -0.08(-0.51%) |
Sep 12, 2005 | 16.26 | 16.38 | 15.64 | 15.82 | 4,366,470 | -0.58(-3.54%) |
Sep 09, 2005 | 16.52 | 16.55 | 16.26 | 16.40 | 4,334,772 | -0.12(-0.71%) |
Sep 08, 2005 | 16.51 | 16.66 | 16.43 | 16.52 | 2,775,061 | +0.25(+1.56%) |
Sep 07, 2005 | 16.48 | 16.58 | 16.05 | 16.26 | 6,228,038 | -0.22(-1.33%) |
Sep 06, 2005 | 17.20 | 17.20 | 16.38 | 16.48 | 5,332,555 | +0.23(+1.39%) |
Sep 02, 2005 | 16.55 | 16.55 | 16.19 | 16.26 | 3,439,289 | -0.32(-1.91%) |
Sep 01, 2005 | 16.10 | 16.62 | 16.07 | 16.57 | 4,059,571 | +0.68(+4.30%) |
Aug 31, 2005 | 15.69 | 16.13 | 15.69 | 15.89 | 4,114,323 | +0.41(+2.64%) |
Aug 30, 2005 | 15.20 | 15.48 | 15.15 | 15.48 | 3,263,506 | +0.21(+1.40%) |
Aug 29, 2005 | 15.20 | 15.28 | 14.91 | 15.27 | 2,916,263 | +0.26(+1.74%) |
Aug 26, 2005 | 15.01 | 15.23 | 14.74 | 15.01 | 5,774,893 | +0.32(+2.20%) |
Aug 25, 2005 | 14.32 | 14.70 | 14.32 | 14.68 | 4,256,246 | +0.51(+3.56%) |
Aug 24, 2005 | 14.16 | 14.28 | 14.05 | 14.18 | 2,981,101 | +0.09(+0.64%) |
Aug 23, 2005 | 14.15 | 14.19 | 13.86 | 14.09 | 2,291,658 | -0.01(-0.04%) |
Aug 22, 2005 | 13.83 | 14.13 | 13.74 | 14.09 | 3,357,881 | +0.52(+3.82%) |
Aug 19, 2005 | 13.58 | 13.83 | 13.55 | 13.58 | 2,074,091 | -0.00(-0.02%) |
Aug 18, 2005 | 13.84 | 13.88 | 13.55 | 13.58 | 3,589,136 | -0.24(-1.73%) |
Aug 17, 2005 | 13.88 | 14.13 | 13.70 | 13.82 | 2,257,078 | -0.06(-0.45%) |
Aug 16, 2005 | 14.21 | 14.25 | 13.78 | 13.88 | 2,748,405 | -0.55(-3.78%) |
Aug 15, 2005 | 14.28 | 14.44 | 14.21 | 14.42 | 1,515,045 | +0.14(+1.01%) |
Aug 12, 2005 | 14.78 | 14.78 | 14.01 | 14.28 | 3,906,842 | -0.25(-1.69%) |
Aug 11, 2005 | 14.27 | 14.53 | 14.27 | 14.53 | 3,228,926 | +0.49(+3.48%) |
Aug 10, 2005 | 13.95 | 14.20 | 13.93 | 14.04 | 3,712,328 | +0.09(+0.63%) |
Aug 09, 2005 | 14.26 | 14.26 | 13.85 | 13.95 | 3,555,997 | -0.16(-1.16%) |
Aug 08, 2005 | 14.48 | 14.61 | 14.07 | 14.11 | 2,709,502 | -0.34(-2.32%) |
Aug 05, 2005 | 14.41 | 14.45 | 13.97 | 14.45 | 4,434,910 | +0.08(+0.58%) |
Aug 04, 2005 | 14.05 | 14.37 | 13.91 | 14.37 | 2,864,393 | +0.45(+3.24%) |
Aug 03, 2005 | 14.26 | 14.36 | 13.76 | 13.92 | 2,546,687 | +0.01(+0.08%) |
Aug 02, 2005 | 13.73 | 13.93 | 13.66 | 13.90 | 3,900,358 | +0.58(+4.38%) |
Aug 01, 2005 | 13.34 | 13.35 | 13.13 | 13.32 | 2,249,153 | +0.29(+2.24%) |
Jul 29, 2005 | 13.19 | 13.36 | 13.01 | 13.03 | 3,156,884 | +0.03(+0.27%) |
Jul 28, 2005 | 12.79 | 13.00 | 12.71 | 13.00 | 4,298,030 | +0.62(+4.99%) |
Jul 27, 2005 | 12.20 | 12.42 | 12.15 | 12.38 | 3,584,093 | +0.37(+3.09%) |
Jul 26, 2005 | 12.02 | 12.07 | 11.91 | 12.01 | 1,796,009 | -0.02(-0.15%) |
Jul 25, 2005 | 12.26 | 12.29 | 11.96 | 12.02 | 1,968,910 | -0.11(-0.94%) |
Jul 22, 2005 | 12.08 | 12.25 | 12.07 | 12.14 | 2,873,038 | +0.18(+1.51%) |
Jul 21, 2005 | 11.93 | 12.04 | 11.83 | 11.96 | 1,318,370 | -0.01(-0.06%) |
Jul 20, 2005 | 11.94 | 12.01 | 11.92 | 11.97 | 3,487,557 | +0.22(+1.90%) |
Jul 19, 2005 | 11.69 | 11.76 | 11.62 | 11.74 | 3,354,279 | +0.06(+0.47%) |
Jul 18, 2005 | 11.83 | 11.85 | 11.66 | 11.69 | 2,997,671 | -0.04(-0.36%) |
Jul 15, 2005 | 11.59 | 11.82 | 11.59 | 11.73 | 2,626,654 | +0.08(+0.73%) |
Jul 14, 2005 | 12.11 | 12.13 | 11.45 | 11.64 | 5,274,921 | -0.45(-3.71%) |
Jul 13, 2005 | 12.42 | 12.42 | 12.08 | 12.09 | 5,697,088 | -0.30(-2.40%) |
Jul 12, 2005 | 12.56 | 12.58 | 12.32 | 12.39 | 3,503,406 | -0.05(-0.39%) |
Jul 11, 2005 | 12.45 | 12.63 | 12.33 | 12.44 | 5,241,061 | +0.47(+3.96%) |
Jul 08, 2005 | 12.00 | 12.28 | 11.93 | 11.96 | 3,734,661 | +0.17(+1.46%) |
Jul 07, 2005 | 11.62 | 11.80 | 11.52 | 11.79 | 2,312,550 | +0.14(+1.17%) |
Jul 06, 2005 | 11.66 | 11.76 | 11.61 | 11.66 | 4,595,564 | +0.35(+3.07%) |
Jul 05, 2005 | 11.38 | 11.62 | 11.22 | 11.31 | 5,323,910 | +0.41(+3.78%) |
Jul 01, 2005 | 10.90 | 10.94 | 10.84 | 10.90 | 1,659,129 | +0.03(+0.29%) |
Jun 30, 2005 | 11.05 | 11.06 | 10.84 | 10.86 | 2,252,035 | -0.17(-1.52%) |
Jun 29, 2005 | 11.12 | 11.24 | 10.97 | 11.03 | 2,497,699 | -0.09(-0.77%) |
Jun 28, 2005 | 11.03 | 11.21 | 11.01 | 11.12 | 2,875,920 | +0.18(+1.65%) |
Jun 27, 2005 | 10.80 | 10.95 | 10.79 | 10.94 | 930,063 | +0.14(+1.26%) |
Jun 24, 2005 | 10.80 | 10.83 | 10.72 | 10.80 | 4,220,945 | +0.00(+0.03%) |
Jun 23, 2005 | 10.79 | 10.89 | 10.75 | 10.80 | 3,634,523 | +0.01(+0.11%) |
Jun 22, 2005 | 10.71 | 10.92 | 10.71 | 10.79 | 3,553,115 | +0.08(+0.74%) |
Jun 21, 2005 | 10.76 | 10.77 | 10.58 | 10.71 | 4,225,988 | -0.08(-0.75%) |
Jun 20, 2005 | 10.47 | 10.85 | 10.39 | 10.79 | 4,189,967 | +0.38(+3.64%) |
Jun 17, 2005 | 10.41 | 10.42 | 10.34 | 10.41 | 3,081,960 | +0.24(+2.38%) |
Jun 16, 2005 | 9.940 | 10.20 | 9.939 | 10.17 | 2,722,470 | +0.23(+2.29%) |
Jun 15, 2005 | 9.828 | 9.966 | 9.821 | 9.940 | 2,288,056 | +0.05(+0.46%) |
Jun 14, 2005 | 9.914 | 10.06 | 9.869 | 9.894 | 1,665,613 | +0.01(+0.08%) |
Jun 13, 2005 | 9.911 | 9.921 | 9.835 | 9.886 | 1,190,135 | -0.02(-0.18%) |
Jun 10, 2005 | 9.883 | 9.957 | 9.800 | 9.904 | 1,922,082 | +0.13(+1.34%) |
Jun 09, 2005 | 9.897 | 9.911 | 9.692 | 9.773 | 2,824,049 | -0.06(-0.61%) |
Jun 08, 2005 | 10.06 | 10.07 | 9.808 | 9.833 | 2,054,640 | -0.33(-3.22%) |
Jun 07, 2005 | 10.20 | 10.20 | 10.04 | 10.16 | 2,094,263 | +0.14(+1.40%) |
Jun 06, 2005 | 10.12 | 10.20 | 9.953 | 10.02 | 1,369,520 | +0.04(+0.38%) |
Jun 03, 2005 | 10.10 | 10.24 | 9.950 | 9.983 | 1,442,282 | -0.06(-0.64%) |
Jun 02, 2005 | 9.855 | 10.08 | 9.828 | 10.05 | 2,499,860 | +0.21(+2.12%) |
Jun 01, 2005 | 9.703 | 9.871 | 9.703 | 9.839 | 2,243,390 | +0.16(+1.62%) |
May 31, 2005 | 9.925 | 9.943 | 9.629 | 9.682 | 2,010,694 | -0.24(-2.45%) |
May 27, 2005 | 9.835 | 10.06 | 9.819 | 9.925 | 1,762,869 | +0.24(+2.44%) |
May 26, 2005 | 9.647 | 9.776 | 9.647 | 9.689 | 1,970,351 | +0.13(+1.39%) |
May 25, 2005 | 9.619 | 9.654 | 9.300 | 9.556 | 2,051,038 | -0.08(-0.81%) |
May 24, 2005 | 9.432 | 9.710 | 9.432 | 9.633 | 2,128,843 | +0.14(+1.46%) |
May 23, 2005 | 9.349 | 9.564 | 9.314 | 9.494 | 1,606,538 | +0.13(+1.41%) |
May 20, 2005 | 9.378 | 9.417 | 9.258 | 9.363 | 1,153,393 | -0.02(-0.27%) |
May 19, 2005 | 9.467 | 9.476 | 9.314 | 9.388 | 2,123,080 | -0.10(-1.02%) |
May 18, 2005 | 9.231 | 9.532 | 9.189 | 9.485 | 3,175,615 | +0.35(+3.86%) |
May 17, 2005 | 8.988 | 9.235 | 8.928 | 9.132 | 2,654,030 | +0.14(+1.51%) |
May 16, 2005 | 9.161 | 9.189 | 8.884 | 8.996 | 3,194,346 | -0.18(-2.01%) |
May 13, 2005 | 9.177 | 9.245 | 9.093 | 9.181 | 2,938,596 | +0.00(+0.05%) |
May 12, 2005 | 9.321 | 9.370 | 9.061 | 9.177 | 2,625,213 | -0.17(-1.84%) |
May 11, 2005 | 9.508 | 9.525 | 9.261 | 9.349 | 2,717,427 | -0.16(-1.68%) |
May 10, 2005 | 9.798 | 9.798 | 9.449 | 9.508 | 2,360,098 | -0.28(-2.91%) |
May 09, 2005 | 9.425 | 9.807 | 9.419 | 9.793 | 3,525,739 | +0.28(+2.99%) |
May 06, 2005 | 9.529 | 9.619 | 9.418 | 9.508 | 2,727,513 | -0.19(-1.93%) |
May 05, 2005 | 9.571 | 9.798 | 9.370 | 9.696 | 6,182,651 | +0.65(+7.21%) |
May 04, 2005 | 8.842 | 9.092 | 8.828 | 9.043 | 3,487,557 | +0.30(+3.40%) |
May 03, 2005 | 8.655 | 8.884 | 8.581 | 8.746 | 6,967,910 | +0.59(+7.23%) |
May 02, 2005 | 7.968 | 8.156 | 7.912 | 8.156 | 1,941,534 | +0.22(+2.82%) |
Apr 29, 2005 | 7.739 | 7.948 | 7.594 | 7.933 | 2,676,363 | +0.34(+4.46%) |
Apr 28, 2005 | 7.761 | 7.766 | 7.546 | 7.594 | 2,718,147 | -0.17(-2.15%) |
Apr 27, 2005 | 8.140 | 8.140 | 7.705 | 7.761 | 3,151,841 | -0.38(-4.66%) |
Apr 26, 2005 | 8.474 | 8.477 | 8.113 | 8.140 | 1,397,616 | -0.20(-2.43%) |
Apr 25, 2005 | 8.173 | 8.356 | 8.148 | 8.342 | 1,752,783 | +0.17(+2.12%) |
Apr 22, 2005 | 8.094 | 8.309 | 8.037 | 8.169 | 2,157,660 | +0.06(+0.68%) |
Apr 21, 2005 | 8.120 | 8.142 | 7.845 | 8.113 | 1,904,072 | +0.19(+2.45%) |
Apr 20, 2005 | 8.069 | 8.172 | 7.897 | 7.919 | 3,465,224 | -0.14(-1.74%) |
Apr 19, 2005 | 7.621 | 8.072 | 7.614 | 8.059 | 3,969,518 | +0.57(+7.62%) |
Apr 18, 2005 | 7.496 | 7.537 | 7.371 | 7.489 | 2,275,809 | +0.06(+0.84%) |
Apr 15, 2005 | 7.600 | 7.683 | 7.261 | 7.426 | 2,914,822 | -0.19(-2.53%) |
Apr 14, 2005 | 7.832 | 7.902 | 7.426 | 7.619 | 5,138,041 | -0.25(-3.14%) |
Apr 13, 2005 | 8.287 | 8.287 | 7.834 | 7.866 | 3,266,388 | -0.35(-4.27%) |
Apr 12, 2005 | 8.474 | 8.481 | 7.981 | 8.217 | 3,463,783 | -0.30(-3.57%) |
Apr 11, 2005 | 8.662 | 8.662 | 8.494 | 8.521 | 1,138,985 | -0.11(-1.22%) |
Apr 08, 2005 | 8.731 | 8.731 | 8.580 | 8.627 | 1,369,520 | -0.04(-0.48%) |
Apr 07, 2005 | 8.655 | 8.706 | 8.537 | 8.669 | 1,444,443 | -0.02(-0.24%) |
Apr 06, 2005 | 8.635 | 8.709 | 8.594 | 8.689 | 1,511,442 | +0.06(+0.64%) |
Apr 05, 2005 | 8.842 | 8.855 | 8.606 | 8.634 | 1,739,095 | -0.04(-0.51%) |
Apr 04, 2005 | 8.648 | 8.731 | 8.576 | 8.678 | 1,538,098 | +0.07(+0.76%) |