Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.16 | 16.24 | 15.99 | 16.14 | 10,805,517 | +0.22(+1.37%) |
Apr 27, 2006 | 15.64 | 16.10 | 15.24 | 15.93 | 15,874,650 | +0.19(+1.18%) |
Apr 26, 2006 | 16.49 | 16.70 | 15.66 | 15.74 | 16,571,175 | -0.68(-4.16%) |
Apr 25, 2006 | 16.83 | 16.99 | 16.21 | 16.42 | 14,187,909 | -0.16(-0.98%) |
Apr 24, 2006 | 16.70 | 16.72 | 16.35 | 16.59 | 17,333,566 | -0.23(-1.36%) |
Apr 21, 2006 | 16.21 | 16.85 | 16.08 | 16.82 | 13,748,484 | +0.75(+4.64%) |
Apr 20, 2006 | 15.89 | 16.12 | 15.76 | 16.07 | 11,686,912 | -0.03(-0.20%) |
Apr 19, 2006 | 16.10 | 16.31 | 15.95 | 16.10 | 11,247,805 | -0.03(-0.18%) |
Apr 18, 2006 | 15.91 | 16.18 | 15.91 | 16.13 | 11,954,830 | +0.22(+1.39%) |
Apr 17, 2006 | 15.53 | 15.94 | 15.43 | 15.91 | 15,655,415 | +0.78(+5.13%) |
Apr 13, 2006 | 15.14 | 15.28 | 15.04 | 15.13 | 7,486,445 | -0.00(-0.03%) |
Apr 12, 2006 | 15.19 | 15.29 | 15.06 | 15.14 | 7,475,309 | +0.05(+0.32%) |
Apr 11, 2006 | 15.40 | 15.46 | 15.04 | 15.09 | 10,947,113 | -0.07(-0.49%) |
Apr 10, 2006 | 15.26 | 15.38 | 15.14 | 15.16 | 8,387,568 | +0.22(+1.44%) |
Apr 07, 2006 | 15.23 | 15.32 | 14.87 | 14.95 | 9,596,065 | -0.30(-1.94%) |
Apr 06, 2006 | 15.38 | 15.47 | 15.09 | 15.24 | 7,948,143 | -0.08(-0.50%) |
Apr 05, 2006 | 14.99 | 15.33 | 14.89 | 15.32 | 12,040,106 | +0.30(+1.98%) |
Apr 04, 2006 | 14.77 | 15.06 | 14.66 | 15.02 | 9,432,514 | +0.22(+1.46%) |
Apr 03, 2006 | 14.77 | 15.01 | 14.68 | 14.81 | 9,413,104 | +0.25(+1.70%) |
Mar 31, 2006 | 14.60 | 14.74 | 14.48 | 14.56 | 10,220,997 | -0.25(-1.71%) |
Mar 30, 2006 | 14.85 | 15.10 | 14.80 | 14.81 | 11,406,266 | -0.21(-1.41%) |
Mar 29, 2006 | 14.87 | 15.05 | 14.80 | 15.02 | 7,264,665 | +0.16(+1.07%) |
Mar 28, 2006 | 14.91 | 15.07 | 14.78 | 14.87 | 7,925,870 | +0.08(+0.56%) |
Mar 27, 2006 | 14.66 | 14.89 | 14.61 | 14.78 | 7,521,447 | +0.04(+0.29%) |
Mar 24, 2006 | 14.76 | 14.96 | 14.66 | 14.74 | 9,710,297 | -0.05(-0.33%) |
Mar 23, 2006 | 14.63 | 15.01 | 14.63 | 14.79 | 10,237,224 | +0.25(+1.75%) |
Mar 22, 2006 | 14.43 | 14.81 | 14.36 | 14.53 | 9,548,655 | +0.07(+0.51%) |
Mar 21, 2006 | 14.52 | 14.74 | 14.38 | 14.46 | 8,544,119 | -0.06(-0.43%) |
Mar 20, 2006 | 14.88 | 14.97 | 14.47 | 14.52 | 9,564,246 | -0.42(-2.80%) |
Mar 17, 2006 | 15.09 | 15.10 | 14.86 | 14.94 | 9,135,640 | -0.00(-0.02%) |
Mar 16, 2006 | 14.86 | 14.99 | 14.73 | 14.94 | 10,082,901 | +0.09(+0.58%) |
Mar 15, 2006 | 14.73 | 14.93 | 14.70 | 14.86 | 10,378,820 | +0.13(+0.89%) |
Mar 14, 2006 | 14.50 | 14.80 | 14.35 | 14.73 | 10,868,201 | +0.23(+1.59%) |
Mar 13, 2006 | 14.30 | 14.55 | 14.28 | 14.50 | 6,902,561 | +0.33(+2.36%) |
Mar 10, 2006 | 14.24 | 14.25 | 14.02 | 14.16 | 10,391,230 | +0.02(+0.16%) |
Mar 09, 2006 | 14.22 | 14.39 | 14.02 | 14.14 | 7,763,910 | -0.03(-0.22%) |
Mar 08, 2006 | 14.14 | 14.44 | 13.83 | 14.17 | 12,794,224 | -0.14(-0.95%) |
Mar 07, 2006 | 14.26 | 14.46 | 14.19 | 14.31 | 11,854,918 | -0.14(-0.97%) |
Mar 06, 2006 | 14.76 | 14.83 | 14.42 | 14.45 | 10,606,647 | -0.48(-3.23%) |
Mar 03, 2006 | 14.90 | 15.08 | 14.69 | 14.93 | 9,048,137 | +0.11(+0.76%) |
Mar 02, 2006 | 14.58 | 14.86 | 14.54 | 14.81 | 10,173,586 | +0.26(+1.77%) |
Mar 01, 2006 | 14.43 | 14.61 | 14.36 | 14.56 | 9,845,529 | +0.17(+1.20%) |
Feb 28, 2006 | 14.27 | 14.50 | 14.18 | 14.38 | 12,512,941 | +0.11(+0.80%) |
Feb 27, 2006 | 14.52 | 14.52 | 14.27 | 14.27 | 10,209,542 | -0.25(-1.70%) |
Feb 24, 2006 | 14.47 | 14.70 | 14.40 | 14.52 | 12,164,838 | +0.37(+2.64%) |
Feb 23, 2006 | 14.06 | 14.41 | 13.96 | 14.14 | 11,223,623 | -0.06(-0.42%) |
Feb 22, 2006 | 14.36 | 14.38 | 14.13 | 14.20 | 10,023,717 | -0.23(-1.59%) |
Feb 21, 2006 | 14.46 | 14.62 | 14.33 | 14.43 | 9,755,798 | +0.28(+2.00%) |
Feb 17, 2006 | 14.14 | 14.20 | 14.01 | 14.15 | 11,734,641 | +0.21(+1.53%) |
Feb 16, 2006 | 13.59 | 13.96 | 13.59 | 13.93 | 14,902,252 | +0.41(+3.07%) |
Feb 15, 2006 | 13.76 | 13.84 | 13.41 | 13.52 | 16,009,882 | -0.20(-1.44%) |
Feb 14, 2006 | 13.53 | 13.92 | 13.52 | 13.72 | 10,812,836 | -0.03(-0.24%) |
Feb 13, 2006 | 13.91 | 13.97 | 13.58 | 13.75 | 11,242,714 | +0.08(+0.59%) |
Feb 10, 2006 | 13.91 | 14.09 | 13.55 | 13.67 | 12,402,210 | -0.12(-0.88%) |
Feb 09, 2006 | 14.11 | 14.34 | 13.73 | 13.79 | 12,143,837 | -0.28(-2.00%) |
Feb 08, 2006 | 14.10 | 14.16 | 13.75 | 14.07 | 12,010,514 | -0.08(-0.60%) |
Feb 07, 2006 | 14.61 | 14.62 | 14.00 | 14.16 | 10,862,792 | -0.61(-4.14%) |
Feb 06, 2006 | 14.54 | 14.92 | 14.52 | 14.77 | 9,822,937 | +0.40(+2.78%) |
Feb 03, 2006 | 14.43 | 14.56 | 14.22 | 14.37 | 9,386,376 | -0.10(-0.71%) |
Feb 02, 2006 | 14.57 | 14.71 | 14.27 | 14.47 | 12,837,180 | -0.29(-1.98%) |
Feb 01, 2006 | 15.35 | 15.35 | 14.70 | 14.76 | 13,982,675 | -0.59(-3.84%) |
Jan 31, 2006 | 14.84 | 15.40 | 14.82 | 15.35 | 15,687,871 | +0.51(+3.43%) |
Jan 30, 2006 | 14.46 | 14.92 | 14.45 | 14.84 | 24,014,346 | +0.51(+3.57%) |
Jan 27, 2006 | 14.16 | 14.50 | 14.16 | 14.33 | 7,578,403 | +0.25(+1.76%) |
Jan 26, 2006 | 14.04 | 14.17 | 13.80 | 14.08 | 12,093,563 | +0.05(+0.32%) |
Jan 25, 2006 | 14.33 | 14.36 | 13.79 | 14.04 | 12,126,973 | -0.20(-1.39%) |
Jan 24, 2006 | 14.22 | 14.45 | 14.14 | 14.24 | 10,141,766 | -0.11(-0.77%) |
Jan 23, 2006 | 14.30 | 14.50 | 14.17 | 14.35 | 10,195,859 | +0.05(+0.33%) |
Jan 20, 2006 | 14.45 | 14.65 | 14.19 | 14.30 | 13,327,515 | -0.05(-0.33%) |
Jan 19, 2006 | 14.14 | 14.39 | 14.05 | 14.35 | 9,563,292 | +0.21(+1.51%) |
Jan 18, 2006 | 14.49 | 14.49 | 14.02 | 14.13 | 8,487,481 | -0.35(-2.44%) |
Jan 17, 2006 | 14.39 | 14.53 | 14.25 | 14.49 | 8,837,811 | +0.37(+2.62%) |
Jan 13, 2006 | 13.80 | 14.16 | 13.67 | 14.12 | 9,056,410 | +0.32(+2.30%) |
Jan 12, 2006 | 14.25 | 14.34 | 13.77 | 13.80 | 12,233,886 | -0.42(-2.93%) |
Jan 11, 2006 | 14.24 | 14.33 | 13.94 | 14.22 | 13,216,466 | -0.07(-0.47%) |
Jan 10, 2006 | 13.99 | 14.44 | 13.97 | 14.28 | 12,448,348 | +0.24(+1.70%) |
Jan 09, 2006 | 13.96 | 14.05 | 13.83 | 14.04 | 12,799,951 | +0.25(+1.79%) |
Jan 06, 2006 | 13.40 | 13.94 | 13.39 | 13.80 | 14,289,094 | +0.60(+4.54%) |
Jan 05, 2006 | 13.28 | 13.31 | 13.03 | 13.20 | 8,779,582 | -0.15(-1.12%) |
Jan 04, 2006 | 13.39 | 13.44 | 13.27 | 13.35 | 10,718,014 | -0.16(-1.19%) |
Jan 03, 2006 | 12.87 | 13.51 | 12.87 | 13.51 | 16,331,576 | +0.96(+7.62%) |
Dec 30, 2005 | 12.46 | 12.72 | 12.41 | 12.55 | 6,501,956 | +0.02(+0.15%) |
Dec 29, 2005 | 12.62 | 12.84 | 12.51 | 12.53 | 6,934,062 | -0.13(-1.02%) |
Dec 28, 2005 | 12.61 | 12.75 | 12.51 | 12.66 | 7,815,775 | +0.15(+1.18%) |
Dec 27, 2005 | 12.93 | 12.93 | 12.44 | 12.51 | 8,621,758 | -0.44(-3.42%) |
Dec 23, 2005 | 13.03 | 13.06 | 12.67 | 12.96 | 7,525,583 | -0.10(-0.75%) |
Dec 22, 2005 | 13.15 | 13.25 | 12.96 | 13.05 | 7,352,168 | -0.03(-0.22%) |
Dec 21, 2005 | 13.16 | 13.28 | 12.99 | 13.08 | 7,837,094 | +0.02(+0.16%) |
Dec 20, 2005 | 12.82 | 13.06 | 12.82 | 13.06 | 7,772,501 | +0.24(+1.87%) |
Dec 19, 2005 | 12.70 | 12.92 | 12.69 | 12.82 | 11,074,072 | +0.12(+0.93%) |
Dec 16, 2005 | 13.14 | 13.19 | 12.70 | 12.70 | 12,777,996 | -0.44(-3.31%) |
Dec 15, 2005 | 13.30 | 13.33 | 13.06 | 13.14 | 7,252,574 | -0.16(-1.19%) |
Dec 14, 2005 | 13.13 | 13.32 | 13.07 | 13.30 | 9,885,939 | +0.17(+1.28%) |
Dec 13, 2005 | 13.04 | 13.31 | 13.03 | 13.13 | 11,118,301 | +0.14(+1.11%) |
Dec 12, 2005 | 12.86 | 13.11 | 12.82 | 12.99 | 8,800,583 | +0.13(+0.98%) |
Dec 09, 2005 | 13.00 | 13.02 | 12.78 | 12.86 | 9,352,011 | -0.25(-1.94%) |
Dec 08, 2005 | 12.97 | 13.16 | 12.92 | 13.11 | 9,420,105 | +0.14(+1.04%) |
Dec 07, 2005 | 13.27 | 13.38 | 12.96 | 12.98 | 11,867,964 | -0.24(-1.83%) |
Dec 06, 2005 | 13.10 | 13.30 | 12.96 | 13.22 | 9,524,154 | +0.13(+0.96%) |
Dec 05, 2005 | 12.95 | 13.22 | 12.92 | 13.10 | 9,726,525 | +0.22(+1.68%) |
Dec 02, 2005 | 13.11 | 13.11 | 12.73 | 12.88 | 9,355,830 | -0.09(-0.67%) |
Dec 01, 2005 | 12.57 | 13.00 | 12.49 | 12.97 | 14,126,180 | +0.50(+4.05%) |
Nov 30, 2005 | 12.48 | 12.55 | 12.38 | 12.46 | 11,936,057 | +0.05(+0.38%) |
Nov 29, 2005 | 12.37 | 12.49 | 12.32 | 12.41 | 15,680,234 | +0.14(+1.18%) |
Nov 28, 2005 | 12.53 | 12.53 | 12.16 | 12.27 | 16,815,548 | -0.30(-2.35%) |
Nov 25, 2005 | 12.51 | 12.57 | 12.45 | 12.56 | 2,425,267 | +0.14(+1.09%) |
Nov 23, 2005 | 12.40 | 12.62 | 12.30 | 12.43 | 10,045,672 | +0.03(+0.23%) |
Nov 22, 2005 | 12.15 | 12.45 | 12.10 | 12.40 | 10,794,699 | +0.39(+3.23%) |
Nov 21, 2005 | 11.82 | 12.04 | 11.80 | 12.01 | 14,824,295 | +0.22(+1.86%) |
Nov 18, 2005 | 11.90 | 11.94 | 11.68 | 11.79 | 12,565,125 | -0.11(-0.91%) |
Nov 17, 2005 | 12.06 | 12.08 | 11.80 | 11.90 | 14,529,967 | -0.11(-0.93%) |
Nov 16, 2005 | 11.87 | 12.05 | 11.72 | 12.01 | 10,465,051 | +0.21(+1.76%) |
Nov 15, 2005 | 11.69 | 12.14 | 11.63 | 11.81 | 10,688,104 | +0.11(+0.97%) |
Nov 14, 2005 | 11.76 | 11.83 | 11.64 | 11.69 | 7,549,129 | +0.06(+0.53%) |
Nov 11, 2005 | 11.52 | 11.66 | 11.44 | 11.63 | 9,951,805 | +0.15(+1.29%) |
Nov 10, 2005 | 11.75 | 11.79 | 11.25 | 11.48 | 18,992,942 | -0.48(-4.02%) |
Nov 09, 2005 | 12.12 | 12.25 | 11.73 | 11.96 | 15,008,847 | -0.12(-1.00%) |
Nov 08, 2005 | 12.07 | 12.19 | 12.01 | 12.09 | 9,202,142 | +0.00(+0.00%) |
Nov 07, 2005 | 12.38 | 12.38 | 12.01 | 12.09 | 13,167,146 | -0.30(-2.40%) |
Nov 04, 2005 | 12.70 | 12.70 | 12.23 | 12.38 | 13,005,822 | -0.32(-2.49%) |
Nov 03, 2005 | 12.53 | 12.76 | 12.53 | 12.70 | 12,572,125 | +0.21(+1.66%) |
Nov 02, 2005 | 12.56 | 12.56 | 12.37 | 12.49 | 10,881,247 | -0.01(-0.05%) |
Nov 01, 2005 | 12.39 | 12.53 | 12.36 | 12.50 | 10,232,133 | +0.10(+0.82%) |
Oct 31, 2005 | 12.20 | 12.49 | 12.15 | 12.39 | 15,430,771 | +0.31(+2.57%) |
Oct 28, 2005 | 11.73 | 12.18 | 11.60 | 12.08 | 12,374,527 | +0.36(+3.03%) |
Oct 27, 2005 | 11.88 | 12.09 | 11.72 | 11.73 | 11,498,860 | -0.15(-1.27%) |
Oct 26, 2005 | 11.94 | 12.32 | 11.79 | 11.88 | 12,897,000 | -0.08(-0.70%) |
Oct 25, 2005 | 11.59 | 11.98 | 11.52 | 11.96 | 12,656,764 | +0.40(+3.42%) |
Oct 24, 2005 | 11.18 | 11.58 | 11.11 | 11.57 | 10,483,824 | +0.39(+3.47%) |
Oct 21, 2005 | 10.99 | 11.35 | 10.89 | 11.18 | 13,898,990 | +0.19(+1.72%) |
Oct 20, 2005 | 11.56 | 11.55 | 10.81 | 10.99 | 18,855,800 | -0.57(-4.91%) |
Oct 19, 2005 | 11.31 | 11.57 | 11.06 | 11.56 | 17,643,486 | +0.34(+3.01%) |
Oct 18, 2005 | 11.82 | 11.86 | 11.19 | 11.22 | 18,043,136 | -0.60(-5.09%) |
Oct 17, 2005 | 11.57 | 11.88 | 11.57 | 11.82 | 19,356,318 | +0.39(+3.44%) |
Oct 14, 2005 | 11.50 | 11.65 | 11.08 | 11.43 | 43,085,564 | -0.35(-3.00%) |
Oct 13, 2005 | 11.97 | 11.98 | 11.45 | 11.78 | 16,210,662 | -0.31(-2.56%) |
Oct 12, 2005 | 12.45 | 12.46 | 12.06 | 12.09 | 12,983,230 | -0.30(-2.45%) |
Oct 11, 2005 | 12.14 | 12.45 | 12.12 | 12.39 | 17,739,580 | +0.30(+2.48%) |
Oct 10, 2005 | 12.34 | 12.34 | 11.94 | 12.09 | 13,801,623 | -0.10(-0.80%) |
Oct 07, 2005 | 12.24 | 12.27 | 12.11 | 12.19 | 9,659,704 | +0.15(+1.25%) |
Oct 06, 2005 | 12.21 | 12.30 | 11.83 | 12.04 | 17,887,540 | -0.42(-3.34%) |
Oct 05, 2005 | 12.92 | 12.98 | 12.42 | 12.46 | 12,658,673 | -0.34(-2.63%) |
Oct 04, 2005 | 13.40 | 13.40 | 12.79 | 12.79 | 12,700,993 | -0.63(-4.66%) |
Oct 03, 2005 | 13.55 | 13.65 | 13.33 | 13.42 | 9,580,474 | -0.00(-0.04%) |
Sep 30, 2005 | 13.67 | 13.71 | 13.41 | 13.42 | 9,758,980 | -0.23(-1.67%) |
Sep 29, 2005 | 13.68 | 13.77 | 13.59 | 13.65 | 9,476,107 | -0.02(-0.13%) |
Sep 28, 2005 | 13.70 | 13.78 | 13.58 | 13.67 | 8,826,356 | -0.02(-0.13%) |
Sep 27, 2005 | 13.69 | 13.73 | 13.58 | 13.69 | 5,848,706 | -0.04(-0.30%) |
Sep 26, 2005 | 13.39 | 13.74 | 13.39 | 13.73 | 8,045,192 | +0.22(+1.66%) |
Sep 23, 2005 | 13.50 | 13.74 | 13.44 | 13.50 | 7,084,568 | -0.24(-1.75%) |
Sep 22, 2005 | 13.95 | 14.11 | 13.42 | 13.74 | 8,598,212 | -0.14(-1.04%) |
Sep 21, 2005 | 13.85 | 13.98 | 13.70 | 13.89 | 7,908,688 | +0.21(+1.55%) |
Sep 20, 2005 | 13.93 | 13.98 | 13.63 | 13.68 | 7,818,321 | -0.28(-1.99%) |
Sep 19, 2005 | 13.80 | 14.02 | 13.78 | 13.95 | 6,790,875 | +0.35(+2.60%) |
Sep 16, 2005 | 13.55 | 13.61 | 13.47 | 13.60 | 9,137,867 | +0.07(+0.53%) |
Sep 15, 2005 | 13.53 | 13.59 | 13.33 | 13.53 | 6,321,541 | +0.03(+0.24%) |
Sep 14, 2005 | 13.29 | 13.50 | 13.25 | 13.49 | 7,821,821 | +0.27(+2.07%) |
Sep 13, 2005 | 13.22 | 13.43 | 13.21 | 13.22 | 6,065,714 | -0.15(-1.13%) |
Sep 12, 2005 | 13.59 | 13.60 | 13.28 | 13.37 | 6,906,698 | -0.29(-2.12%) |
Sep 09, 2005 | 13.44 | 13.66 | 13.44 | 13.66 | 8,369,431 | +0.34(+2.56%) |
Sep 08, 2005 | 13.36 | 13.36 | 13.19 | 13.32 | 7,136,115 | +0.14(+1.04%) |
Sep 07, 2005 | 13.20 | 13.36 | 13.09 | 13.18 | 6,325,041 | -0.03(-0.25%) |
Sep 06, 2005 | 13.26 | 13.36 | 13.07 | 13.22 | 7,394,169 | -0.04(-0.31%) |
Sep 02, 2005 | 13.33 | 13.41 | 13.10 | 13.26 | 9,590,974 | -0.07(-0.51%) |
Sep 01, 2005 | 13.16 | 13.35 | 13.05 | 13.33 | 9,638,385 | +0.28(+2.13%) |
Aug 31, 2005 | 12.78 | 13.08 | 12.75 | 13.05 | 10,476,506 | +0.35(+2.72%) |
Aug 30, 2005 | 12.67 | 12.80 | 12.63 | 12.70 | 8,490,981 | +0.16(+1.25%) |
Aug 29, 2005 | 12.61 | 12.65 | 12.42 | 12.54 | 8,354,158 | +0.26(+2.12%) |
Aug 26, 2005 | 12.51 | 12.58 | 12.28 | 12.28 | 6,579,277 | -0.28(-2.20%) |
Aug 25, 2005 | 12.52 | 12.58 | 12.44 | 12.56 | 4,332,516 | +0.06(+0.49%) |
Aug 24, 2005 | 12.54 | 12.62 | 12.43 | 12.50 | 6,516,593 | -0.01(-0.08%) |
Aug 23, 2005 | 12.53 | 12.58 | 12.35 | 12.51 | 5,024,586 | +0.01(+0.05%) |
Aug 22, 2005 | 12.62 | 12.63 | 12.38 | 12.50 | 6,279,857 | +0.05(+0.42%) |
Aug 19, 2005 | 12.52 | 12.53 | 12.41 | 12.45 | 6,796,603 | +0.06(+0.46%) |
Aug 18, 2005 | 12.32 | 12.44 | 12.19 | 12.39 | 7,785,547 | +0.02(+0.19%) |
Aug 17, 2005 | 12.70 | 12.78 | 12.34 | 12.37 | 10,771,789 | -0.31(-2.47%) |
Aug 16, 2005 | 12.95 | 12.97 | 12.68 | 12.68 | 5,562,969 | -0.29(-2.25%) |
Aug 15, 2005 | 13.09 | 13.14 | 12.94 | 12.97 | 4,060,143 | -0.17(-1.33%) |
Aug 12, 2005 | 13.24 | 13.24 | 13.01 | 13.15 | 6,858,014 | +0.00(+0.04%) |
Aug 11, 2005 | 13.04 | 13.14 | 12.93 | 13.14 | 8,380,250 | +0.24(+1.85%) |
Aug 10, 2005 | 12.86 | 12.97 | 12.82 | 12.91 | 7,815,457 | +0.09(+0.69%) |
Aug 09, 2005 | 12.96 | 13.00 | 12.75 | 12.82 | 6,594,869 | -0.12(-0.90%) |
Aug 08, 2005 | 13.00 | 13.05 | 12.90 | 12.93 | 6,965,882 | +0.15(+1.16%) |
Aug 05, 2005 | 13.06 | 13.06 | 12.72 | 12.79 | 6,496,865 | -0.23(-1.77%) |
Aug 04, 2005 | 13.01 | 13.16 | 12.97 | 13.02 | 6,054,895 | -0.07(-0.55%) |
Aug 03, 2005 | 13.11 | 13.13 | 12.98 | 13.09 | 6,930,562 | -0.02(-0.16%) |
Aug 02, 2005 | 13.02 | 13.15 | 12.99 | 13.11 | 6,427,181 | +0.09(+0.71%) |
Aug 01, 2005 | 13.03 | 13.11 | 12.99 | 13.02 | 4,632,890 | +0.09(+0.68%) |
Jul 29, 2005 | 13.14 | 13.14 | 12.91 | 12.93 | 5,457,647 | -0.12(-0.90%) |
Jul 28, 2005 | 13.13 | 13.19 | 12.90 | 13.05 | 7,264,347 | -0.04(-0.34%) |
Jul 27, 2005 | 13.03 | 13.09 | 12.93 | 13.09 | 7,319,394 | +0.14(+1.06%) |
Jul 26, 2005 | 13.01 | 13.04 | 12.89 | 12.95 | 5,835,978 | -0.04(-0.29%) |
Jul 25, 2005 | 13.03 | 13.18 | 12.95 | 12.99 | 7,398,942 | -0.03(-0.27%) |
Jul 22, 2005 | 12.57 | 13.03 | 12.57 | 13.03 | 9,392,422 | +0.40(+3.15%) |
Jul 21, 2005 | 12.67 | 12.73 | 12.42 | 12.63 | 5,666,381 | -0.04(-0.31%) |
Jul 20, 2005 | 12.64 | 12.69 | 12.43 | 12.67 | 5,495,512 | +0.03(+0.25%) |
Jul 19, 2005 | 12.41 | 12.64 | 12.37 | 12.64 | 7,583,812 | +0.22(+1.80%) |
Jul 18, 2005 | 12.34 | 12.48 | 12.23 | 12.41 | 9,179,233 | +0.03(+0.25%) |
Jul 15, 2005 | 12.56 | 12.62 | 12.36 | 12.38 | 8,467,117 | -0.10(-0.78%) |
Jul 14, 2005 | 12.73 | 12.87 | 12.38 | 12.48 | 8,858,494 | -0.34(-2.68%) |
Jul 13, 2005 | 12.91 | 13.00 | 12.76 | 12.82 | 4,654,846 | -0.11(-0.86%) |
Jul 12, 2005 | 12.84 | 12.98 | 12.74 | 12.94 | 4,859,126 | +0.17(+1.34%) |
Jul 11, 2005 | 12.41 | 12.80 | 12.41 | 12.76 | 5,467,829 | +0.04(+0.28%) |
Jul 08, 2005 | 12.85 | 12.92 | 12.63 | 12.73 | 7,297,757 | -0.12(-0.97%) |
Jul 07, 2005 | 12.57 | 12.85 | 12.33 | 12.85 | 8,384,068 | +0.27(+2.16%) |
Jul 06, 2005 | 12.91 | 12.96 | 12.52 | 12.58 | 7,125,296 | -0.30(-2.34%) |
Jul 05, 2005 | 12.71 | 12.89 | 12.61 | 12.88 | 6,528,684 | +0.36(+2.91%) |
Jul 01, 2005 | 12.18 | 12.53 | 12.17 | 12.52 | 5,842,978 | +0.43(+3.55%) |
Jun 30, 2005 | 12.30 | 12.30 | 12.07 | 12.09 | 10,583,737 | -0.12(-0.95%) |
Jun 29, 2005 | 12.34 | 12.41 | 12.15 | 12.20 | 8,955,861 | -0.20(-1.65%) |
Jun 28, 2005 | 12.60 | 12.60 | 12.28 | 12.41 | 7,192,117 | -0.21(-1.69%) |
Jun 27, 2005 | 12.42 | 12.67 | 12.41 | 12.62 | 7,044,157 | +0.22(+1.73%) |
Jun 24, 2005 | 12.49 | 12.56 | 12.34 | 12.41 | 5,739,247 | -0.02(-0.19%) |
Jun 23, 2005 | 12.47 | 12.73 | 12.35 | 12.43 | 6,042,167 | +0.04(+0.32%) |
Jun 22, 2005 | 12.49 | 12.56 | 12.23 | 12.39 | 8,425,433 | +0.05(+0.43%) |
Jun 21, 2005 | 12.68 | 12.68 | 12.34 | 12.34 | 6,255,993 | -0.34(-2.68%) |
Jun 20, 2005 | 12.65 | 12.71 | 12.52 | 12.68 | 7,608,313 | +0.09(+0.69%) |
Jun 17, 2005 | 12.62 | 12.67 | 12.49 | 12.59 | 8,759,536 | +0.16(+1.28%) |
Jun 16, 2005 | 12.33 | 12.43 | 12.26 | 12.43 | 4,356,062 | +0.12(+1.00%) |
Jun 15, 2005 | 12.04 | 12.31 | 11.93 | 12.31 | 9,189,097 | +0.25(+2.10%) |
Jun 14, 2005 | 11.94 | 12.06 | 11.87 | 12.06 | 6,125,852 | +0.14(+1.20%) |
Jun 13, 2005 | 11.90 | 11.96 | 11.82 | 11.91 | 6,290,676 | -0.03(-0.25%) |
Jun 10, 2005 | 11.90 | 11.96 | 11.79 | 11.94 | 5,612,288 | +0.08(+0.66%) |
Jun 09, 2005 | 11.61 | 11.90 | 11.61 | 11.87 | 9,137,231 | +0.28(+2.46%) |
Jun 08, 2005 | 11.59 | 11.82 | 11.44 | 11.58 | 8,904,950 | -0.06(-0.53%) |
Jun 07, 2005 | 11.79 | 11.89 | 11.62 | 11.64 | 7,723,181 | -0.20(-1.70%) |
Jun 06, 2005 | 11.94 | 11.97 | 11.78 | 11.84 | 6,331,086 | -0.01(-0.07%) |
Jun 03, 2005 | 11.75 | 11.89 | 11.73 | 11.85 | 5,681,973 | +0.11(+0.94%) |
Jun 02, 2005 | 11.78 | 11.83 | 11.67 | 11.74 | 7,312,394 | -0.01(-0.12%) |
Jun 01, 2005 | 11.60 | 11.84 | 11.57 | 11.76 | 8,161,969 | +0.27(+2.32%) |
May 31, 2005 | 11.53 | 11.56 | 11.40 | 11.49 | 6,801,694 | -0.06(-0.56%) |
May 27, 2005 | 11.45 | 11.60 | 11.43 | 11.55 | 6,080,350 | +0.13(+1.14%) |
May 26, 2005 | 11.40 | 11.50 | 11.33 | 11.42 | 7,415,488 | +0.19(+1.68%) |
May 25, 2005 | 11.03 | 11.27 | 10.96 | 11.23 | 8,406,342 | +0.21(+1.94%) |
May 24, 2005 | 10.98 | 11.04 | 10.87 | 11.02 | 7,754,046 | +0.07(+0.67%) |
May 23, 2005 | 10.65 | 10.95 | 10.65 | 10.95 | 7,415,807 | +0.25(+2.38%) |
May 20, 2005 | 10.68 | 10.80 | 10.59 | 10.69 | 6,914,016 | -0.01(-0.12%) |
May 19, 2005 | 10.57 | 10.70 | 10.51 | 10.70 | 7,488,991 | +0.18(+1.67%) |
May 18, 2005 | 10.62 | 10.75 | 10.46 | 10.53 | 7,351,532 | -0.01(-0.07%) |
May 17, 2005 | 10.28 | 10.57 | 10.27 | 10.54 | 5,792,704 | +0.18(+1.75%) |
May 16, 2005 | 10.38 | 10.38 | 10.06 | 10.36 | 12,552,397 | -0.05(-0.53%) |
May 13, 2005 | 10.67 | 10.73 | 10.29 | 10.41 | 9,642,203 | -0.23(-2.14%) |
May 12, 2005 | 11.07 | 11.07 | 10.62 | 10.64 | 9,960,078 | -0.43(-3.92%) |
May 11, 2005 | 10.84 | 11.09 | 10.84 | 11.07 | 10,756,834 | +0.23(+2.16%) |
May 10, 2005 | 11.13 | 11.13 | 10.81 | 10.84 | 6,819,831 | -0.27(-2.45%) |
May 09, 2005 | 11.18 | 11.18 | 11.07 | 11.11 | 8,110,422 | +0.04(+0.36%) |
May 06, 2005 | 11.16 | 11.23 | 11.05 | 11.07 | 6,603,460 | +0.07(+0.61%) |
May 05, 2005 | 10.92 | 11.06 | 10.86 | 11.00 | 5,206,911 | +0.18(+1.64%) |
May 04, 2005 | 10.82 | 10.86 | 10.61 | 10.83 | 8,389,159 | +0.09(+0.82%) |
May 03, 2005 | 11.02 | 11.04 | 10.73 | 10.74 | 9,563,292 | -0.26(-2.39%) |