Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 13.31 | 13.38 | 13.08 | 13.10 | 11,137,742 | -0.22(-1.62%) |
Feb 27, 2006 | 13.12 | 13.36 | 13.01 | 13.31 | 29,411,532 | +0.73(+5.77%) |
Feb 24, 2006 | 12.58 | 12.60 | 12.41 | 12.59 | 6,937,693 | +0.01(+0.08%) |
Feb 23, 2006 | 12.69 | 12.73 | 12.54 | 12.58 | 8,157,751 | -0.10(-0.79%) |
Feb 22, 2006 | 12.67 | 12.74 | 12.62 | 12.68 | 7,045,460 | +0.08(+0.67%) |
Feb 21, 2006 | 12.86 | 12.88 | 12.49 | 12.59 | 8,488,601 | -0.14(-1.09%) |
Feb 17, 2006 | 12.80 | 12.80 | 12.64 | 12.73 | 5,978,984 | -0.07(-0.56%) |
Feb 16, 2006 | 12.75 | 12.82 | 12.70 | 12.80 | 8,789,515 | +0.12(+0.91%) |
Feb 15, 2006 | 12.39 | 12.69 | 12.39 | 12.69 | 12,935,420 | +0.11(+0.85%) |
Feb 14, 2006 | 12.28 | 12.59 | 12.20 | 12.58 | 12,788,607 | +0.37(+3.02%) |
Feb 13, 2006 | 12.03 | 12.24 | 12.00 | 12.21 | 7,366,939 | +0.18(+1.50%) |
Feb 10, 2006 | 12.01 | 12.10 | 11.75 | 12.03 | 8,352,981 | +0.02(+0.19%) |
Feb 09, 2006 | 12.00 | 12.14 | 11.92 | 12.01 | 6,362,676 | +0.00(+0.00%) |
Feb 08, 2006 | 11.82 | 12.04 | 11.75 | 12.01 | 9,315,595 | +0.12(+1.02%) |
Feb 07, 2006 | 11.98 | 12.10 | 11.88 | 11.88 | 9,924,192 | -0.20(-1.67%) |
Feb 06, 2006 | 12.13 | 12.16 | 12.01 | 12.09 | 6,918,951 | -0.12(-0.95%) |
Feb 03, 2006 | 12.23 | 12.38 | 12.16 | 12.20 | 7,365,117 | -0.12(-1.01%) |
Feb 02, 2006 | 12.21 | 12.40 | 12.11 | 12.33 | 12,027,731 | +0.16(+1.33%) |
Feb 01, 2006 | 12.33 | 12.33 | 12.09 | 12.16 | 10,522,377 | -0.04(-0.35%) |
Jan 31, 2006 | 12.27 | 12.33 | 12.15 | 12.21 | 10,364,111 | -0.08(-0.67%) |
Jan 30, 2006 | 12.49 | 12.54 | 12.27 | 12.29 | 6,788,538 | -0.22(-1.74%) |
Jan 27, 2006 | 12.49 | 12.73 | 12.44 | 12.51 | 8,952,988 | -0.02(-0.12%) |
Jan 26, 2006 | 12.25 | 12.58 | 12.32 | 12.52 | 9,803,931 | +0.27(+2.19%) |
Jan 25, 2006 | 12.35 | 12.44 | 12.18 | 12.25 | 8,494,328 | -0.07(-0.59%) |
Jan 24, 2006 | 12.20 | 12.36 | 12.16 | 12.33 | 10,069,183 | +0.17(+1.44%) |
Jan 23, 2006 | 12.19 | 12.24 | 12.11 | 12.15 | 10,155,605 | +0.03(+0.21%) |
Jan 20, 2006 | 12.47 | 12.47 | 12.12 | 12.13 | 13,936,820 | -0.30(-2.44%) |
Jan 19, 2006 | 12.42 | 12.55 | 12.32 | 12.43 | 7,295,095 | +0.01(+0.09%) |
Jan 18, 2006 | 12.54 | 12.60 | 12.29 | 12.42 | 9,150,040 | -0.13(-1.04%) |
Jan 17, 2006 | 11.84 | 12.64 | 12.47 | 12.55 | 7,759,221 | -0.17(-1.37%) |
Jan 13, 2006 | 12.77 | 12.82 | 12.67 | 12.72 | 5,896,727 | -0.02(-0.15%) |
Jan 12, 2006 | 12.84 | 12.91 | 12.68 | 12.74 | 7,696,487 | -0.10(-0.76%) |
Jan 11, 2006 | 12.66 | 12.89 | 12.65 | 12.84 | 9,684,189 | +0.17(+1.38%) |
Jan 10, 2006 | 12.42 | 12.69 | 12.42 | 12.67 | 8,533,634 | +0.17(+1.32%) |
Jan 09, 2006 | 12.39 | 12.54 | 12.36 | 12.50 | 10,982,860 | +0.07(+0.59%) |
Jan 06, 2006 | 12.62 | 12.62 | 12.37 | 12.43 | 13,844,671 | -0.15(-1.18%) |
Jan 05, 2006 | 12.72 | 12.77 | 12.54 | 12.58 | 8,393,849 | -0.15(-1.16%) |
Jan 04, 2006 | 12.66 | 12.77 | 12.63 | 12.72 | 12,068,599 | -0.16(-1.24%) |
Jan 03, 2006 | 12.79 | 12.95 | 12.54 | 12.88 | 10,291,745 | +0.08(+0.62%) |
Dec 30, 2005 | 12.85 | 12.97 | 12.79 | 12.80 | 3,576,093 | -0.09(-0.73%) |
Dec 29, 2005 | 12.84 | 12.98 | 12.84 | 12.90 | 3,012,008 | +0.03(+0.21%) |
Dec 28, 2005 | 12.87 | 12.93 | 12.84 | 12.87 | 4,513,978 | +0.00(+0.03%) |
Dec 27, 2005 | 12.97 | 13.08 | 12.82 | 12.87 | 5,624,186 | -0.09(-0.70%) |
Dec 23, 2005 | 13.06 | 13.06 | 12.86 | 12.96 | 6,696,129 | -0.09(-0.69%) |
Dec 22, 2005 | 13.23 | 13.24 | 12.97 | 13.05 | 9,204,444 | -0.25(-1.86%) |
Dec 21, 2005 | 13.23 | 13.39 | 13.22 | 13.30 | 7,392,189 | +0.12(+0.95%) |
Dec 20, 2005 | 13.23 | 13.29 | 13.02 | 13.17 | 12,585,568 | +0.01(+0.04%) |
Dec 19, 2005 | 13.33 | 13.33 | 13.13 | 13.17 | 4,736,800 | -0.17(-1.25%) |
Dec 16, 2005 | 13.33 | 13.39 | 13.24 | 13.33 | 8,370,942 | +0.00(+0.03%) |
Dec 15, 2005 | 13.30 | 13.39 | 13.17 | 13.33 | 6,130,743 | +0.03(+0.22%) |
Dec 14, 2005 | 13.23 | 13.38 | 13.21 | 13.30 | 6,792,442 | +0.08(+0.62%) |
Dec 13, 2005 | 13.06 | 13.27 | 12.95 | 13.22 | 9,240,106 | +0.07(+0.53%) |
Dec 12, 2005 | 13.13 | 13.22 | 13.09 | 13.15 | 5,793,646 | +0.09(+0.66%) |
Dec 09, 2005 | 13.05 | 13.13 | 12.94 | 13.06 | 5,933,170 | +0.00(+0.03%) |
Dec 08, 2005 | 13.03 | 13.16 | 12.97 | 13.06 | 13,009,868 | +0.03(+0.22%) |
Dec 07, 2005 | 12.94 | 13.04 | 12.89 | 13.03 | 10,135,822 | +0.09(+0.70%) |
Dec 06, 2005 | 12.95 | 13.01 | 12.77 | 12.94 | 9,183,620 | +0.07(+0.55%) |
Dec 05, 2005 | 12.97 | 13.00 | 12.82 | 12.87 | 9,596,206 | -0.16(-1.24%) |
Dec 02, 2005 | 12.98 | 13.05 | 12.97 | 13.03 | 6,477,471 | +0.01(+0.07%) |
Dec 01, 2005 | 13.03 | 13.05 | 12.85 | 13.02 | 9,260,671 | +0.06(+0.45%) |
Nov 30, 2005 | 12.95 | 13.04 | 12.89 | 12.96 | 11,427,724 | -0.05(-0.40%) |
Nov 29, 2005 | 12.86 | 13.03 | 12.79 | 13.01 | 14,728,933 | +0.24(+1.88%) |
Nov 28, 2005 | 12.87 | 12.91 | 12.61 | 12.77 | 10,143,891 | -0.05(-0.37%) |
Nov 25, 2005 | 12.88 | 12.88 | 12.66 | 12.82 | 2,820,683 | +0.03(+0.20%) |
Nov 23, 2005 | 12.88 | 12.94 | 12.72 | 12.80 | 6,054,213 | -0.08(-0.63%) |
Nov 22, 2005 | 12.69 | 12.90 | 12.65 | 12.88 | 9,377,028 | +0.13(+0.99%) |
Nov 21, 2005 | 12.62 | 12.77 | 12.44 | 12.75 | 8,839,755 | +0.08(+0.65%) |
Nov 18, 2005 | 12.60 | 12.70 | 12.56 | 12.67 | 10,669,450 | +0.07(+0.53%) |
Nov 17, 2005 | 12.47 | 12.62 | 12.39 | 12.60 | 8,240,528 | +0.13(+1.02%) |
Nov 16, 2005 | 12.38 | 12.52 | 12.31 | 12.47 | 9,091,731 | +0.16(+1.29%) |
Nov 15, 2005 | 12.45 | 12.56 | 12.22 | 12.31 | 10,914,659 | -0.15(-1.20%) |
Nov 14, 2005 | 12.58 | 12.69 | 12.34 | 12.46 | 26,483,862 | +0.56(+4.71%) |
Nov 11, 2005 | 11.75 | 11.95 | 11.68 | 11.90 | 10,063,717 | +0.19(+1.59%) |
Nov 10, 2005 | 11.57 | 11.82 | 11.56 | 11.72 | 10,549,709 | +0.13(+1.11%) |
Nov 09, 2005 | 11.66 | 11.68 | 11.51 | 11.59 | 9,017,804 | -0.03(-0.28%) |
Nov 08, 2005 | 11.74 | 11.74 | 11.54 | 11.62 | 11,727,076 | -0.28(-2.34%) |
Nov 07, 2005 | 11.77 | 11.92 | 11.74 | 11.90 | 10,586,412 | +0.19(+1.64%) |
Nov 04, 2005 | 11.80 | 11.80 | 11.64 | 11.71 | 9,258,848 | -0.02(-0.20%) |
Nov 03, 2005 | 11.66 | 11.81 | 11.65 | 11.73 | 18,813,926 | +0.14(+1.19%) |
Nov 02, 2005 | 11.52 | 11.62 | 11.51 | 11.59 | 21,074,950 | +0.06(+0.50%) |
Nov 01, 2005 | 11.64 | 11.64 | 11.46 | 11.53 | 12,515,285 | -0.14(-1.18%) |
Oct 31, 2005 | 11.63 | 11.79 | 11.62 | 11.67 | 11,677,097 | +0.18(+1.59%) |
Oct 28, 2005 | 11.29 | 11.50 | 11.24 | 11.49 | 9,781,024 | +0.30(+2.66%) |
Oct 27, 2005 | 11.50 | 11.54 | 11.11 | 11.19 | 12,382,008 | -0.31(-2.74%) |
Oct 26, 2005 | 11.57 | 11.72 | 11.48 | 11.51 | 12,128,990 | -0.19(-1.63%) |
Oct 25, 2005 | 11.91 | 11.94 | 11.64 | 11.70 | 11,287,158 | -0.21(-1.73%) |
Oct 24, 2005 | 11.81 | 11.91 | 11.68 | 11.90 | 9,022,230 | +0.14(+1.23%) |
Oct 21, 2005 | 11.97 | 12.04 | 11.71 | 11.76 | 12,997,113 | -0.08(-0.68%) |
Oct 20, 2005 | 11.89 | 12.09 | 11.77 | 11.84 | 13,183,232 | -0.05(-0.40%) |
Oct 19, 2005 | 11.49 | 11.91 | 11.35 | 11.89 | 15,541,871 | +0.39(+3.41%) |
Oct 18, 2005 | 11.72 | 11.72 | 11.43 | 11.50 | 15,237,572 | -0.28(-2.38%) |
Oct 17, 2005 | 11.75 | 11.78 | 11.51 | 11.78 | 10,923,770 | +0.02(+0.16%) |
Oct 14, 2005 | 11.77 | 11.81 | 11.67 | 11.76 | 9,065,441 | +0.10(+0.82%) |
Oct 13, 2005 | 11.74 | 11.80 | 11.44 | 11.66 | 9,754,472 | -0.13(-1.12%) |
Oct 12, 2005 | 11.64 | 11.84 | 11.56 | 11.79 | 16,571,904 | +0.06(+0.52%) |
Oct 11, 2005 | 11.91 | 12.01 | 11.73 | 11.73 | 10,731,664 | -0.16(-1.32%) |
Oct 10, 2005 | 12.03 | 12.08 | 11.80 | 11.89 | 7,590,022 | -0.18(-1.48%) |
Oct 07, 2005 | 12.11 | 12.20 | 11.95 | 12.07 | 7,672,539 | +0.06(+0.46%) |
Oct 06, 2005 | 12.15 | 12.27 | 11.76 | 12.01 | 12,759,973 | -0.03(-0.25%) |
Oct 05, 2005 | 12.18 | 12.19 | 11.99 | 12.04 | 8,287,123 | -0.17(-1.38%) |
Oct 04, 2005 | 12.33 | 12.48 | 12.21 | 12.21 | 7,255,528 | -0.10(-0.81%) |
Oct 03, 2005 | 12.39 | 12.52 | 12.29 | 12.31 | 7,172,490 | -0.06(-0.47%) |
Sep 30, 2005 | 12.33 | 12.52 | 12.25 | 12.37 | 7,778,224 | +0.05(+0.39%) |
Sep 29, 2005 | 24.26 | 12.44 | 12.05 | 12.32 | 12,645,959 | +0.18(+1.47%) |
Sep 28, 2005 | 12.48 | 12.48 | 12.09 | 12.14 | 10,850,884 | -0.25(-1.98%) |
Sep 27, 2005 | 12.54 | 12.57 | 12.24 | 12.39 | 9,028,477 | -0.15(-1.18%) |
Sep 26, 2005 | 12.62 | 12.73 | 12.41 | 12.54 | 9,665,968 | -0.02(-0.18%) |
Sep 23, 2005 | 12.56 | 12.71 | 12.40 | 12.56 | 10,775,135 | +0.02(+0.14%) |
Sep 22, 2005 | 12.02 | 12.59 | 11.91 | 12.54 | 15,654,323 | +0.55(+4.60%) |
Sep 21, 2005 | 12.08 | 12.12 | 11.76 | 11.99 | 14,728,933 | -0.13(-1.11%) |
Sep 20, 2005 | 12.42 | 12.46 | 12.06 | 12.13 | 7,712,626 | -0.23(-1.87%) |
Sep 19, 2005 | 12.56 | 12.56 | 12.25 | 12.36 | 7,789,938 | -0.21(-1.64%) |
Sep 16, 2005 | 12.73 | 12.75 | 12.44 | 12.56 | 18,373,226 | -0.13(-1.03%) |
Sep 15, 2005 | 12.72 | 12.77 | 12.55 | 12.69 | 5,778,548 | +0.02(+0.14%) |
Sep 14, 2005 | 12.96 | 12.97 | 12.58 | 12.68 | 10,700,947 | -0.28(-2.19%) |
Sep 13, 2005 | 13.22 | 13.24 | 12.94 | 12.96 | 11,518,310 | -0.26(-1.95%) |
Sep 12, 2005 | 13.01 | 13.24 | 12.98 | 13.22 | 10,236,040 | +0.14(+1.06%) |
Sep 09, 2005 | 12.87 | 13.08 | 12.84 | 13.08 | 9,514,990 | +0.21(+1.63%) |
Sep 08, 2005 | 12.84 | 12.97 | 12.79 | 12.87 | 9,204,184 | -0.06(-0.45%) |
Sep 07, 2005 | 12.81 | 12.93 | 12.68 | 12.93 | 12,140,183 | +0.16(+1.26%) |
Sep 06, 2005 | 12.44 | 12.79 | 12.44 | 12.77 | 10,626,500 | +0.42(+3.44%) |
Sep 02, 2005 | 12.50 | 12.58 | 12.30 | 12.34 | 5,329,519 | -0.07(-0.60%) |
Sep 01, 2005 | 12.33 | 12.59 | 12.32 | 12.42 | 14,348,104 | +0.06(+0.51%) |
Aug 31, 2005 | 12.10 | 12.35 | 11.98 | 12.35 | 12,953,381 | +0.27(+2.26%) |
Aug 30, 2005 | 12.41 | 12.41 | 11.97 | 12.08 | 14,886,419 | -0.33(-2.65%) |
Aug 29, 2005 | 12.41 | 12.46 | 12.25 | 12.41 | 11,870,245 | +0.27(+2.25%) |
Aug 26, 2005 | 12.14 | 12.34 | 12.08 | 12.14 | 7,789,157 | -0.19(-1.57%) |
Aug 25, 2005 | 12.12 | 12.35 | 12.11 | 12.33 | 9,208,089 | +0.25(+2.10%) |
Aug 24, 2005 | 12.26 | 12.26 | 12.07 | 12.08 | 9,077,675 | -0.18(-1.47%) |
Aug 23, 2005 | 12.25 | 12.35 | 12.20 | 12.26 | 9,626,141 | -0.02(-0.16%) |
Aug 22, 2005 | 12.44 | 12.46 | 12.21 | 12.28 | 12,521,532 | -0.15(-1.21%) |
Aug 19, 2005 | 12.66 | 12.66 | 12.43 | 12.43 | 10,132,177 | -0.19(-1.51%) |
Aug 18, 2005 | 12.51 | 12.63 | 12.44 | 12.62 | 8,613,808 | +0.05(+0.40%) |
Aug 17, 2005 | 12.41 | 12.65 | 12.30 | 12.57 | 9,452,256 | +0.14(+1.13%) |
Aug 16, 2005 | 12.62 | 12.64 | 12.41 | 12.43 | 12,934,379 | -0.23(-1.82%) |
Aug 15, 2005 | 12.86 | 12.86 | 12.38 | 12.66 | 15,712,632 | +0.13(+1.07%) |
Aug 12, 2005 | 12.41 | 12.60 | 12.30 | 12.52 | 10,375,824 | +0.05(+0.37%) |
Aug 11, 2005 | 12.50 | 12.62 | 12.33 | 12.48 | 8,667,171 | -0.07(-0.57%) |
Aug 10, 2005 | 12.50 | 12.68 | 12.48 | 12.55 | 14,139,599 | +0.15(+1.19%) |
Aug 09, 2005 | 12.14 | 12.41 | 12.13 | 12.40 | 9,564,188 | +0.37(+3.05%) |
Aug 08, 2005 | 12.16 | 12.22 | 11.97 | 12.03 | 5,889,438 | -0.08(-0.68%) |
Aug 05, 2005 | 12.18 | 12.18 | 12.06 | 12.11 | 8,073,932 | -0.06(-0.50%) |
Aug 04, 2005 | 12.43 | 12.43 | 12.07 | 12.18 | 14,363,723 | -0.38(-3.06%) |
Aug 03, 2005 | 12.69 | 12.70 | 12.51 | 12.56 | 7,566,855 | -0.13(-1.04%) |
Aug 02, 2005 | 12.70 | 12.80 | 12.58 | 12.69 | 6,413,436 | -0.01(-0.05%) |
Aug 01, 2005 | 12.72 | 12.75 | 12.53 | 12.70 | 7,886,511 | -0.02(-0.17%) |
Jul 29, 2005 | 12.83 | 12.84 | 12.68 | 12.72 | 8,197,317 | -0.15(-1.16%) |
Jul 28, 2005 | 12.74 | 12.87 | 12.72 | 12.87 | 7,728,245 | +0.18(+1.41%) |
Jul 27, 2005 | 12.77 | 12.77 | 12.56 | 12.69 | 7,707,681 | -0.04(-0.35%) |
Jul 26, 2005 | 12.64 | 12.75 | 12.62 | 12.73 | 8,627,605 | +0.14(+1.11%) |
Jul 25, 2005 | 12.59 | 12.68 | 12.52 | 12.59 | 9,055,028 | -0.03(-0.24%) |
Jul 22, 2005 | 12.56 | 12.63 | 12.48 | 12.63 | 5,225,656 | +0.09(+0.74%) |
Jul 21, 2005 | 12.65 | 12.67 | 12.39 | 12.53 | 10,497,908 | -0.15(-1.20%) |
Jul 20, 2005 | 12.66 | 12.80 | 12.55 | 12.69 | 8,278,013 | +0.01(+0.09%) |
Jul 19, 2005 | 12.42 | 12.80 | 12.42 | 12.67 | 16,646,612 | +0.27(+2.20%) |
Jul 18, 2005 | 12.16 | 12.41 | 12.14 | 12.40 | 9,916,904 | +0.17(+1.43%) |
Jul 15, 2005 | 12.08 | 12.29 | 12.00 | 12.23 | 7,725,121 | +0.14(+1.19%) |
Jul 14, 2005 | 11.97 | 12.17 | 11.97 | 12.08 | 10,300,596 | +0.13(+1.13%) |
Jul 13, 2005 | 11.96 | 12.00 | 11.88 | 11.95 | 8,690,859 | -0.04(-0.34%) |
Jul 12, 2005 | 11.62 | 12.06 | 11.62 | 11.99 | 19,227,554 | +0.32(+2.77%) |
Jul 11, 2005 | 11.47 | 11.69 | 11.39 | 11.67 | 16,161,661 | +0.23(+2.03%) |
Jul 08, 2005 | 11.24 | 11.47 | 11.23 | 11.43 | 8,803,572 | +0.24(+2.16%) |
Jul 07, 2005 | 11.00 | 11.20 | 10.95 | 11.19 | 5,033,810 | +0.08(+0.71%) |
Jul 06, 2005 | 11.18 | 11.23 | 11.04 | 11.11 | 5,421,147 | -0.07(-0.64%) |
Jul 05, 2005 | 11.02 | 11.23 | 11.02 | 11.18 | 5,444,574 | +0.12(+1.08%) |
Jul 01, 2005 | 11.19 | 11.24 | 10.99 | 11.06 | 6,238,249 | -0.12(-1.07%) |
Jun 30, 2005 | 11.28 | 11.37 | 11.16 | 11.18 | 9,191,950 | +0.07(+0.67%) |
Jun 29, 2005 | 11.14 | 11.23 | 11.06 | 11.11 | 5,047,607 | -0.03(-0.29%) |
Jun 28, 2005 | 10.99 | 11.18 | 10.99 | 11.14 | 6,241,373 | +0.20(+1.86%) |
Jun 27, 2005 | 10.87 | 11.03 | 10.87 | 10.94 | 6,705,500 | +0.04(+0.33%) |
Jun 24, 2005 | 10.99 | 11.06 | 10.86 | 10.90 | 9,113,077 | -0.15(-1.39%) |
Jun 23, 2005 | 11.26 | 11.33 | 11.05 | 11.05 | 7,292,752 | -0.21(-1.83%) |
Jun 22, 2005 | 11.28 | 11.33 | 11.23 | 11.26 | 4,432,502 | -0.02(-0.14%) |
Jun 21, 2005 | 11.40 | 11.42 | 11.28 | 11.28 | 5,080,666 | -0.14(-1.26%) |
Jun 20, 2005 | 11.35 | 11.43 | 11.25 | 11.42 | 6,670,358 | +0.01(+0.05%) |
Jun 17, 2005 | 11.52 | 11.52 | 11.40 | 11.41 | 11,148,675 | +0.07(+0.61%) |
Jun 16, 2005 | 11.36 | 11.50 | 11.29 | 11.34 | 8,356,365 | -0.02(-0.17%) |
Jun 15, 2005 | 11.33 | 11.45 | 11.25 | 11.36 | 6,443,892 | +0.08(+0.75%) |
Jun 14, 2005 | 11.13 | 11.38 | 11.10 | 11.28 | 9,951,785 | +0.14(+1.24%) |
Jun 13, 2005 | 11.16 | 11.30 | 11.06 | 11.14 | 6,335,604 | -0.06(-0.51%) |
Jun 10, 2005 | 11.35 | 11.38 | 11.05 | 11.20 | 12,799,800 | -0.10(-0.88%) |
Jun 09, 2005 | 11.32 | 11.41 | 11.23 | 11.30 | 7,203,206 | -0.05(-0.42%) |
Jun 08, 2005 | 11.33 | 11.51 | 11.32 | 11.35 | 11,054,704 | +0.01(+0.12%) |
Jun 07, 2005 | 11.14 | 11.47 | 11.13 | 11.33 | 16,550,039 | +0.21(+1.85%) |
Jun 06, 2005 | 10.96 | 11.13 | 10.89 | 11.13 | 5,396,157 | +0.19(+1.70%) |
Jun 03, 2005 | 11.04 | 11.13 | 10.89 | 10.94 | 5,355,810 | -0.15(-1.37%) |
Jun 02, 2005 | 11.02 | 11.12 | 10.99 | 11.09 | 7,100,385 | +0.01(+0.05%) |
Jun 01, 2005 | 10.96 | 11.14 | 10.94 | 11.09 | 9,126,873 | +0.10(+0.89%) |
May 31, 2005 | 10.94 | 11.09 | 10.86 | 10.99 | 8,653,635 | +0.01(+0.11%) |
May 27, 2005 | 11.10 | 11.10 | 10.96 | 10.98 | 5,791,043 | -0.14(-1.28%) |
May 26, 2005 | 10.99 | 11.14 | 10.93 | 11.12 | 13,561,978 | +0.19(+1.70%) |
May 25, 2005 | 10.97 | 11.00 | 10.85 | 10.93 | 8,726,001 | -0.09(-0.80%) |
May 24, 2005 | 10.95 | 11.05 | 10.91 | 11.02 | 7,705,598 | +0.00(+0.00%) |
May 23, 2005 | 10.89 | 11.09 | 10.89 | 11.02 | 9,269,000 | -0.01(-0.10%) |
May 20, 2005 | 11.12 | 11.12 | 10.96 | 11.03 | 5,764,491 | -0.09(-0.78%) |
May 19, 2005 | 11.01 | 11.14 | 10.97 | 11.12 | 18,954,752 | +0.09(+0.82%) |
May 18, 2005 | 10.75 | 11.05 | 10.74 | 11.03 | 17,036,032 | +0.30(+2.79%) |
May 17, 2005 | 10.72 | 10.83 | 10.60 | 10.73 | 12,675,634 | +0.01(+0.11%) |
May 16, 2005 | 10.23 | 10.72 | 10.23 | 10.72 | 20,203,442 | +0.56(+5.56%) |
May 13, 2005 | 10.09 | 10.19 | 9.963 | 10.15 | 8,645,566 | +0.01(+0.06%) |
May 12, 2005 | 10.29 | 10.41 | 10.11 | 10.15 | 15,570,244 | -0.18(-1.77%) |
May 11, 2005 | 10.26 | 10.37 | 10.11 | 10.33 | 6,201,806 | +0.01(+0.06%) |
May 10, 2005 | 10.31 | 10.37 | 10.23 | 10.32 | 6,116,946 | -0.08(-0.79%) |
May 09, 2005 | 10.27 | 10.42 | 10.21 | 10.41 | 5,887,356 | +0.12(+1.20%) |
May 06, 2005 | 10.28 | 10.43 | 10.27 | 10.28 | 7,876,620 | +0.03(+0.28%) |
May 05, 2005 | 10.19 | 10.38 | 10.19 | 10.26 | 5,846,748 | +0.00(+0.00%) |
May 04, 2005 | 10.05 | 10.28 | 9.990 | 10.26 | 9,772,954 | +0.21(+2.06%) |
May 03, 2005 | 10.01 | 10.15 | 9.979 | 10.05 | 10,500,772 | -0.07(-0.72%) |
May 02, 2005 | 10.01 | 10.16 | 10.01 | 10.12 | 7,532,755 | +0.11(+1.11%) |
Apr 29, 2005 | 9.979 | 10.04 | 9.742 | 10.01 | 9,983,022 | +0.07(+0.71%) |
Apr 28, 2005 | 10.05 | 10.10 | 9.875 | 9.938 | 7,855,014 | -0.10(-1.03%) |
Apr 27, 2005 | 9.969 | 10.19 | 9.900 | 10.04 | 7,909,418 | +0.03(+0.35%) |
Apr 26, 2005 | 9.994 | 10.16 | 9.967 | 10.01 | 5,549,478 | +0.01(+0.13%) |
Apr 25, 2005 | 10.05 | 10.16 | 9.984 | 9.994 | 6,249,443 | +0.03(+0.29%) |
Apr 22, 2005 | 10.05 | 10.08 | 9.917 | 9.965 | 8,065,342 | -0.08(-0.77%) |
Apr 21, 2005 | 10.03 | 10.10 | 9.942 | 10.04 | 7,836,012 | +0.15(+1.51%) |
Apr 20, 2005 | 10.06 | 10.12 | 9.856 | 9.892 | 11,092,188 | -0.21(-2.09%) |
Apr 19, 2005 | 10.16 | 10.20 | 10.06 | 10.10 | 8,515,673 | -0.09(-0.87%) |
Apr 18, 2005 | 9.931 | 10.21 | 9.921 | 10.19 | 11,479,264 | +0.27(+2.75%) |
Apr 15, 2005 | 10.03 | 10.08 | 9.917 | 9.919 | 10,510,663 | -0.23(-2.27%) |
Apr 14, 2005 | 10.34 | 10.34 | 10.14 | 10.15 | 10,776,436 | -0.19(-1.80%) |
Apr 13, 2005 | 10.57 | 10.64 | 10.28 | 10.34 | 14,767,979 | -0.29(-2.71%) |
Apr 12, 2005 | 10.42 | 10.66 | 10.40 | 10.62 | 11,227,027 | +0.16(+1.54%) |
Apr 11, 2005 | 10.47 | 10.56 | 10.45 | 10.46 | 8,568,255 | -0.07(-0.62%) |
Apr 08, 2005 | 10.68 | 10.78 | 10.48 | 10.53 | 15,359,396 | -0.29(-2.72%) |
Apr 07, 2005 | 10.83 | 10.88 | 10.66 | 10.82 | 10,493,483 | -0.03(-0.30%) |
Apr 06, 2005 | 10.92 | 10.94 | 10.84 | 10.85 | 8,120,267 | -0.06(-0.56%) |
Apr 05, 2005 | 10.85 | 10.96 | 10.77 | 10.92 | 6,206,752 | +0.07(+0.64%) |
Apr 04, 2005 | 10.81 | 10.90 | 10.67 | 10.85 | 7,720,956 | +0.05(+0.50%) |
Apr 01, 2005 | 11.01 | 11.02 | 10.73 | 10.79 | 12,827,913 | -0.17(-1.58%) |
Mar 31, 2005 | 10.95 | 11.03 | 10.91 | 10.97 | 9,075,853 | +0.04(+0.35%) |
Mar 30, 2005 | 10.91 | 11.02 | 10.90 | 10.93 | 7,292,231 | +0.01(+0.05%) |
Mar 29, 2005 | 11.04 | 11.07 | 10.90 | 10.92 | 10,928,195 | -0.17(-1.49%) |
Mar 28, 2005 | 10.91 | 11.14 | 10.91 | 11.09 | 10,148,056 | +0.17(+1.60%) |
Mar 24, 2005 | 10.86 | 10.99 | 10.83 | 10.91 | 9,326,528 | +0.05(+0.50%) |
Mar 23, 2005 | 10.80 | 10.91 | 10.70 | 10.86 | 10,315,433 | +0.05(+0.50%) |
Mar 22, 2005 | 10.86 | 10.95 | 10.78 | 10.80 | 7,749,330 | -0.06(-0.55%) |
Mar 21, 2005 | 10.90 | 10.93 | 10.78 | 10.86 | 6,225,755 | -0.09(-0.79%) |
Mar 18, 2005 | 10.99 | 11.05 | 10.89 | 10.95 | 11,081,255 | -0.03(-0.30%) |
Mar 17, 2005 | 10.99 | 11.02 | 10.95 | 10.98 | 7,009,017 | -0.04(-0.33%) |
Mar 16, 2005 | 11.00 | 11.04 | 10.93 | 11.02 | 6,400,420 | -0.04(-0.35%) |
Mar 15, 2005 | 11.06 | 11.08 | 10.99 | 11.06 | 6,254,128 | +0.02(+0.16%) |
Mar 14, 2005 | 11.06 | 11.08 | 10.96 | 11.04 | 6,005,535 | -0.03(-0.30%) |
Mar 11, 2005 | 11.04 | 11.13 | 11.02 | 11.07 | 5,020,274 | +0.00(+0.00%) |
Mar 10, 2005 | 10.98 | 11.11 | 10.98 | 11.07 | 6,839,298 | +0.09(+0.79%) |
Mar 09, 2005 | 11.04 | 11.07 | 10.95 | 10.99 | 7,670,457 | -0.11(-0.95%) |
Mar 08, 2005 | 11.07 | 11.14 | 11.03 | 11.09 | 7,496,312 | -0.04(-0.34%) |
Mar 07, 2005 | 11.13 | 11.22 | 11.10 | 11.13 | 7,885,991 | -0.05(-0.43%) |
Mar 04, 2005 | 11.19 | 11.20 | 11.08 | 11.18 | 7,866,728 | +0.02(+0.17%) |
Mar 03, 2005 | 11.15 | 11.24 | 11.12 | 11.16 | 9,644,623 | +0.01(+0.12%) |
Mar 02, 2005 | 11.09 | 11.22 | 11.07 | 11.15 | 13,710,874 | -0.06(-0.55%) |