Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.35 | 15.75 | 15.35 | 15.51 | 17,120,862 | +0.23(+1.52%) |
Apr 27, 2006 | 15.38 | 15.59 | 14.98 | 15.27 | 22,842,684 | -0.28(-1.81%) |
Apr 26, 2006 | 15.68 | 16.05 | 15.53 | 15.56 | 21,463,700 | -0.08(-0.53%) |
Apr 25, 2006 | 16.12 | 16.13 | 15.44 | 15.64 | 25,801,752 | -0.29(-1.84%) |
Apr 24, 2006 | 16.53 | 16.53 | 15.93 | 15.93 | 26,533,832 | -0.60(-3.64%) |
Apr 21, 2006 | 16.35 | 16.54 | 16.14 | 16.53 | 27,437,278 | +0.11(+0.64%) |
Apr 20, 2006 | 16.57 | 16.66 | 16.17 | 16.43 | 30,786,958 | +0.06(+0.38%) |
Apr 19, 2006 | 16.02 | 16.46 | 15.90 | 16.37 | 17,753,904 | +0.30(+1.84%) |
Apr 18, 2006 | 15.67 | 16.12 | 15.71 | 16.07 | 20,860,144 | +0.40(+2.58%) |
Apr 17, 2006 | 15.57 | 15.69 | 15.43 | 15.67 | 11,502,110 | +0.37(+2.39%) |
Apr 13, 2006 | 15.22 | 15.31 | 14.92 | 15.30 | 12,427,985 | +0.09(+0.56%) |
Apr 12, 2006 | 15.32 | 15.43 | 15.05 | 15.22 | 9,426,579 | -0.02(-0.14%) |
Apr 11, 2006 | 15.79 | 15.87 | 15.14 | 15.24 | 17,527,350 | -0.46(-2.94%) |
Apr 10, 2006 | 15.65 | 15.76 | 15.53 | 15.70 | 12,511,903 | +0.37(+2.41%) |
Apr 07, 2006 | 15.58 | 15.61 | 15.25 | 15.33 | 13,699,865 | -0.25(-1.59%) |
Apr 06, 2006 | 15.48 | 15.66 | 15.29 | 15.58 | 21,081,406 | +0.23(+1.53%) |
Apr 05, 2006 | 15.07 | 15.35 | 14.91 | 15.34 | 17,485,516 | +0.42(+2.85%) |
Apr 04, 2006 | 14.56 | 14.92 | 14.36 | 14.92 | 15,310,190 | +0.46(+3.20%) |
Apr 03, 2006 | 14.64 | 14.90 | 14.43 | 14.46 | 15,151,426 | -0.03(-0.21%) |
Mar 31, 2006 | 14.60 | 14.64 | 14.36 | 14.49 | 11,745,045 | -0.25(-1.72%) |
Mar 30, 2006 | 14.78 | 14.88 | 14.58 | 14.74 | 13,407,284 | +0.01(+0.05%) |
Mar 29, 2006 | 14.51 | 14.73 | 14.41 | 14.73 | 15,234,084 | +0.21(+1.48%) |
Mar 28, 2006 | 14.33 | 14.67 | 14.25 | 14.52 | 16,986,290 | +0.32(+2.22%) |
Mar 27, 2006 | 14.09 | 14.30 | 13.94 | 14.20 | 10,963,319 | +0.07(+0.48%) |
Mar 24, 2006 | 13.97 | 14.24 | 13.97 | 14.14 | 11,969,080 | +0.16(+1.14%) |
Mar 23, 2006 | 13.80 | 14.06 | 13.71 | 13.98 | 14,310,982 | +0.29(+2.10%) |
Mar 22, 2006 | 13.64 | 13.92 | 13.57 | 13.69 | 14,223,032 | +0.10(+0.72%) |
Mar 21, 2006 | 13.57 | 13.86 | 13.42 | 13.59 | 15,658,968 | +0.00(+0.03%) |
Mar 20, 2006 | 13.95 | 14.16 | 13.59 | 13.59 | 15,091,952 | -0.38(-2.70%) |
Mar 17, 2006 | 14.16 | 14.16 | 13.85 | 13.97 | 13,786,051 | -0.10(-0.72%) |
Mar 16, 2006 | 13.75 | 14.12 | 13.67 | 14.07 | 17,278,366 | +0.30(+2.18%) |
Mar 15, 2006 | 13.71 | 13.82 | 13.55 | 13.77 | 13,682,224 | -0.03(-0.24%) |
Mar 14, 2006 | 13.64 | 13.85 | 13.38 | 13.80 | 15,198,551 | +0.18(+1.34%) |
Mar 13, 2006 | 13.41 | 13.63 | 13.13 | 13.62 | 16,256,477 | +0.33(+2.45%) |
Mar 10, 2006 | 13.11 | 13.49 | 12.93 | 13.29 | 18,543,442 | +0.19(+1.44%) |
Mar 09, 2006 | 13.41 | 13.54 | 13.08 | 13.10 | 20,425,432 | -0.17(-1.31%) |
Mar 08, 2006 | 13.04 | 13.33 | 12.88 | 13.28 | 22,547,332 | +0.11(+0.80%) |
Mar 07, 2006 | 13.52 | 13.57 | 13.00 | 13.17 | 19,431,264 | -0.47(-3.46%) |
Mar 06, 2006 | 14.07 | 14.08 | 13.64 | 13.65 | 13,405,772 | -0.47(-3.34%) |
Mar 03, 2006 | 14.11 | 14.33 | 14.03 | 14.12 | 12,234,947 | -0.11(-0.74%) |
Mar 02, 2006 | 13.84 | 14.42 | 13.82 | 14.22 | 24,488,290 | +0.46(+3.34%) |
Mar 01, 2006 | 13.56 | 13.78 | 13.52 | 13.76 | 13,891,894 | +0.27(+2.01%) |
Feb 28, 2006 | 13.69 | 13.78 | 13.40 | 13.49 | 18,586,788 | -0.20(-1.45%) |
Feb 27, 2006 | 14.13 | 14.13 | 13.65 | 13.69 | 16,347,956 | -0.44(-3.12%) |
Feb 24, 2006 | 14.25 | 14.31 | 14.10 | 14.13 | 12,339,278 | +0.12(+0.82%) |
Feb 23, 2006 | 13.93 | 14.10 | 13.74 | 14.02 | 22,870,152 | -0.03(-0.18%) |
Feb 22, 2006 | 14.19 | 14.27 | 13.96 | 14.04 | 17,159,166 | -0.28(-1.94%) |
Feb 21, 2006 | 14.17 | 14.37 | 14.01 | 14.32 | 23,677,584 | +0.41(+2.95%) |
Feb 17, 2006 | 14.29 | 14.46 | 13.86 | 13.91 | 26,757,112 | -0.23(-1.60%) |
Feb 16, 2006 | 13.76 | 14.21 | 13.75 | 14.13 | 33,231,678 | +0.52(+3.83%) |
Feb 15, 2006 | 14.08 | 14.13 | 13.43 | 13.61 | 28,754,520 | -0.40(-2.83%) |
Feb 14, 2006 | 14.03 | 14.25 | 13.92 | 14.01 | 26,716,034 | -0.35(-2.41%) |
Feb 13, 2006 | 14.54 | 14.68 | 14.21 | 14.35 | 17,734,248 | -0.19(-1.30%) |
Feb 10, 2006 | 14.44 | 14.58 | 14.03 | 14.54 | 27,398,218 | +0.16(+1.14%) |
Feb 09, 2006 | 15.01 | 15.01 | 14.33 | 14.38 | 24,542,220 | -0.41(-2.79%) |
Feb 08, 2006 | 14.67 | 14.87 | 14.10 | 14.79 | 28,359,876 | +0.31(+2.15%) |
Feb 07, 2006 | 15.18 | 15.18 | 14.44 | 14.48 | 25,828,464 | -0.89(-5.77%) |
Feb 06, 2006 | 15.63 | 15.76 | 15.21 | 15.37 | 20,810,498 | +0.01(+0.06%) |
Feb 03, 2006 | 15.48 | 15.64 | 15.15 | 15.36 | 21,506,290 | -0.06(-0.41%) |
Feb 02, 2006 | 15.56 | 15.77 | 15.11 | 15.42 | 26,184,802 | -0.24(-1.56%) |
Feb 01, 2006 | 15.93 | 16.21 | 15.56 | 15.66 | 27,301,194 | -0.13(-0.84%) |
Jan 31, 2006 | 16.01 | 16.01 | 15.68 | 15.80 | 22,650,906 | -0.25(-1.53%) |
Jan 30, 2006 | 16.05 | 16.35 | 15.99 | 16.04 | 27,636,364 | +0.38(+2.45%) |
Jan 27, 2006 | 14.91 | 16.07 | 15.26 | 15.66 | 47,290,904 | +0.75(+5.03%) |
Jan 26, 2006 | 14.73 | 14.93 | 14.29 | 14.91 | 28,898,164 | +0.18(+1.23%) |
Jan 25, 2006 | 15.12 | 15.13 | 14.45 | 14.73 | 25,141,494 | -0.34(-2.25%) |
Jan 24, 2006 | 15.28 | 15.28 | 14.92 | 15.07 | 25,994,790 | -0.21(-1.38%) |
Jan 23, 2006 | 14.98 | 15.35 | 14.77 | 15.28 | 26,765,932 | +0.30(+2.00%) |
Jan 20, 2006 | 14.48 | 15.06 | 14.48 | 14.98 | 41,811,768 | +0.74(+5.23%) |
Jan 19, 2006 | 13.97 | 14.29 | 13.86 | 14.24 | 21,369,954 | +0.47(+3.39%) |
Jan 18, 2006 | 13.89 | 14.01 | 13.60 | 13.77 | 14,338,451 | -0.12(-0.86%) |
Jan 17, 2006 | 13.98 | 14.02 | 13.85 | 13.89 | 13,452,646 | +0.09(+0.65%) |
Jan 13, 2006 | 13.59 | 13.90 | 13.58 | 13.80 | 14,608,602 | +0.12(+0.84%) |
Jan 12, 2006 | 13.96 | 14.18 | 13.64 | 13.68 | 22,959,112 | -0.22(-1.60%) |
Jan 11, 2006 | 13.50 | 14.09 | 13.45 | 13.91 | 24,209,318 | +0.30(+2.17%) |
Jan 10, 2006 | 13.13 | 13.63 | 13.12 | 13.61 | 16,841,638 | +0.39(+2.94%) |
Jan 09, 2006 | 13.11 | 13.26 | 12.94 | 13.22 | 13,336,470 | +0.12(+0.89%) |
Jan 06, 2006 | 12.99 | 13.17 | 12.90 | 13.10 | 14,416,321 | +0.29(+2.26%) |
Jan 05, 2006 | 13.06 | 13.12 | 12.70 | 12.82 | 16,615,083 | -0.30(-2.31%) |
Jan 04, 2006 | 12.89 | 13.22 | 12.75 | 13.12 | 16,301,587 | +0.15(+1.19%) |
Jan 03, 2006 | 12.53 | 12.97 | 12.44 | 12.96 | 16,165,755 | +0.67(+5.46%) |
Dec 30, 2005 | 12.08 | 12.42 | 12.03 | 12.29 | 9,863,056 | +0.10(+0.85%) |
Dec 29, 2005 | 12.26 | 12.44 | 12.17 | 12.19 | 9,169,784 | -0.20(-1.60%) |
Dec 28, 2005 | 12.26 | 12.47 | 12.16 | 12.39 | 13,329,414 | +0.17(+1.43%) |
Dec 27, 2005 | 12.50 | 12.51 | 12.12 | 12.21 | 12,770,210 | -0.45(-3.59%) |
Dec 23, 2005 | 12.73 | 12.74 | 12.43 | 12.67 | 7,545,346 | -0.06(-0.50%) |
Dec 22, 2005 | 12.80 | 12.88 | 12.71 | 12.73 | 9,779,893 | -0.03(-0.23%) |
Dec 21, 2005 | 12.62 | 12.83 | 12.61 | 12.76 | 9,404,151 | +0.16(+1.31%) |
Dec 20, 2005 | 12.49 | 12.79 | 12.34 | 12.60 | 12,067,110 | +0.17(+1.41%) |
Dec 19, 2005 | 12.69 | 12.74 | 12.36 | 12.42 | 13,702,637 | -0.22(-1.74%) |
Dec 16, 2005 | 13.08 | 13.14 | 12.63 | 12.64 | 19,046,196 | -0.43(-3.31%) |
Dec 15, 2005 | 13.20 | 13.25 | 12.97 | 13.07 | 13,164,854 | -0.13(-0.96%) |
Dec 14, 2005 | 13.09 | 13.24 | 12.96 | 13.20 | 17,469,892 | +0.12(+0.91%) |
Dec 13, 2005 | 13.31 | 13.54 | 13.07 | 13.08 | 15,911,983 | -0.20(-1.52%) |
Dec 12, 2005 | 13.23 | 13.33 | 13.07 | 13.29 | 9,377,942 | +0.17(+1.27%) |
Dec 09, 2005 | 13.14 | 13.19 | 12.98 | 13.12 | 11,122,588 | -0.12(-0.88%) |
Dec 08, 2005 | 12.84 | 13.24 | 12.80 | 13.24 | 15,136,557 | +0.38(+2.98%) |
Dec 07, 2005 | 12.95 | 13.08 | 12.73 | 12.85 | 13,798,147 | -0.02(-0.15%) |
Dec 06, 2005 | 12.83 | 13.07 | 12.78 | 12.87 | 14,109,628 | -0.06(-0.49%) |
Dec 05, 2005 | 13.19 | 13.23 | 12.89 | 12.94 | 15,798,580 | -0.12(-0.96%) |
Dec 02, 2005 | 12.92 | 13.07 | 12.82 | 13.06 | 12,066,858 | +0.11(+0.81%) |
Dec 01, 2005 | 12.75 | 12.96 | 12.66 | 12.96 | 11,377,619 | +0.33(+2.59%) |
Nov 30, 2005 | 12.51 | 12.78 | 12.33 | 12.63 | 15,093,968 | +0.25(+1.99%) |
Nov 29, 2005 | 12.52 | 12.69 | 12.34 | 12.38 | 16,158,194 | -0.13(-1.05%) |
Nov 28, 2005 | 12.73 | 12.75 | 12.50 | 12.51 | 19,334,744 | -0.39(-3.00%) |
Nov 25, 2005 | 12.90 | 13.09 | 12.85 | 12.90 | 4,402,313 | -0.11(-0.81%) |
Nov 23, 2005 | 12.87 | 13.09 | 12.71 | 13.01 | 16,386,261 | +0.05(+0.38%) |
Nov 22, 2005 | 12.61 | 13.00 | 12.61 | 12.96 | 24,188,654 | +0.49(+3.95%) |
Nov 21, 2005 | 12.29 | 12.50 | 12.21 | 12.46 | 15,533,973 | +0.29(+2.36%) |
Nov 18, 2005 | 12.06 | 12.18 | 11.91 | 12.18 | 16,532,929 | +0.13(+1.09%) |
Nov 17, 2005 | 11.88 | 12.06 | 11.83 | 12.05 | 24,195,710 | +0.24(+2.05%) |
Nov 16, 2005 | 11.36 | 11.80 | 11.28 | 11.80 | 20,188,544 | +0.44(+3.86%) |
Nov 15, 2005 | 11.35 | 11.74 | 11.29 | 11.36 | 21,944,278 | +0.00(+0.04%) |
Nov 14, 2005 | 11.25 | 11.40 | 11.18 | 11.36 | 14,467,478 | +0.24(+2.14%) |
Nov 11, 2005 | 11.06 | 11.24 | 11.01 | 11.12 | 14,929,156 | +0.01(+0.11%) |
Nov 10, 2005 | 11.54 | 11.54 | 11.09 | 11.11 | 23,353,502 | -0.48(-4.11%) |
Nov 09, 2005 | 11.74 | 11.94 | 11.55 | 11.59 | 19,656,054 | -0.12(-1.03%) |
Nov 08, 2005 | 11.81 | 11.82 | 11.51 | 11.71 | 22,492,646 | -0.03(-0.24%) |
Nov 07, 2005 | 12.12 | 12.14 | 11.74 | 11.74 | 23,062,686 | -0.39(-3.21%) |
Nov 04, 2005 | 12.83 | 12.83 | 12.08 | 12.12 | 27,602,596 | -0.71(-5.52%) |
Nov 03, 2005 | 12.65 | 13.03 | 12.60 | 12.83 | 25,144,014 | +0.34(+2.75%) |
Nov 02, 2005 | 11.86 | 12.56 | 11.85 | 12.49 | 22,254,500 | +0.58(+4.85%) |
Nov 01, 2005 | 11.67 | 11.95 | 11.61 | 11.91 | 16,778,888 | +0.19(+1.59%) |
Oct 31, 2005 | 11.43 | 11.83 | 11.41 | 11.73 | 20,019,952 | +0.29(+2.55%) |
Oct 28, 2005 | 11.01 | 11.44 | 10.92 | 11.43 | 23,372,908 | +0.50(+4.59%) |
Oct 27, 2005 | 11.66 | 11.66 | 10.85 | 10.93 | 32,656,094 | -0.61(-5.25%) |
Oct 26, 2005 | 11.71 | 12.15 | 11.47 | 11.54 | 25,077,736 | -0.25(-2.10%) |
Oct 25, 2005 | 11.83 | 12.05 | 11.44 | 11.79 | 48,216,024 | -0.34(-2.77%) |
Oct 24, 2005 | 11.44 | 12.13 | 11.38 | 12.12 | 19,714,268 | +0.60(+5.24%) |
Oct 21, 2005 | 11.27 | 11.69 | 11.26 | 11.52 | 18,708,758 | +0.09(+0.75%) |
Oct 20, 2005 | 11.77 | 11.88 | 11.22 | 11.43 | 21,820,544 | -0.37(-3.14%) |
Oct 19, 2005 | 11.52 | 11.86 | 11.21 | 11.80 | 26,846,070 | +0.20(+1.69%) |
Oct 18, 2005 | 11.90 | 12.16 | 11.60 | 11.61 | 14,824,321 | -0.56(-4.57%) |
Oct 17, 2005 | 12.28 | 12.38 | 12.13 | 12.16 | 13,435,509 | +0.01(+0.05%) |
Oct 14, 2005 | 11.72 | 12.19 | 11.55 | 12.16 | 20,028,772 | +0.36(+3.01%) |
Oct 13, 2005 | 12.03 | 12.08 | 11.45 | 11.80 | 26,177,494 | -0.33(-2.73%) |
Oct 12, 2005 | 12.25 | 12.36 | 11.99 | 12.13 | 12,598,593 | -0.12(-1.02%) |
Oct 11, 2005 | 12.21 | 12.42 | 12.21 | 12.26 | 10,540,451 | +0.17(+1.40%) |
Oct 10, 2005 | 12.39 | 12.40 | 11.96 | 12.09 | 15,699,793 | -0.35(-2.84%) |
Oct 07, 2005 | 12.24 | 12.46 | 12.07 | 12.44 | 18,204,996 | +0.38(+3.19%) |
Oct 06, 2005 | 12.23 | 12.40 | 11.88 | 12.06 | 39,625,100 | -0.29(-2.36%) |
Oct 05, 2005 | 13.08 | 13.12 | 12.35 | 12.35 | 27,512,124 | -0.73(-5.60%) |
Oct 04, 2005 | 13.35 | 13.74 | 13.08 | 13.08 | 11,802,503 | -0.59(-4.34%) |
Oct 03, 2005 | 13.67 | 13.76 | 13.55 | 13.67 | 9,849,447 | +0.08(+0.58%) |
Sep 30, 2005 | 13.77 | 13.82 | 13.58 | 13.59 | 13,402,496 | -0.17(-1.27%) |
Sep 29, 2005 | 13.76 | 13.84 | 13.62 | 13.77 | 18,940,606 | +0.01(+0.06%) |
Sep 28, 2005 | 13.52 | 13.79 | 13.47 | 13.76 | 16,352,744 | +0.25(+1.84%) |
Sep 27, 2005 | 13.24 | 13.56 | 13.15 | 13.51 | 16,774,856 | +0.18(+1.37%) |
Sep 26, 2005 | 12.90 | 13.33 | 12.84 | 13.33 | 16,768,304 | +0.43(+3.35%) |
Sep 23, 2005 | 12.90 | 13.02 | 12.76 | 12.90 | 14,837,929 | -0.04(-0.29%) |
Sep 22, 2005 | 12.94 | 13.33 | 12.74 | 12.94 | 15,639,312 | -0.21(-1.59%) |
Sep 21, 2005 | 13.31 | 13.31 | 12.98 | 13.14 | 18,822,918 | +0.06(+0.49%) |
Sep 20, 2005 | 13.16 | 13.28 | 13.03 | 13.08 | 12,663,107 | -0.16(-1.20%) |
Sep 19, 2005 | 13.06 | 13.38 | 13.05 | 13.24 | 18,580,236 | +0.34(+2.66%) |
Sep 16, 2005 | 12.80 | 12.93 | 12.69 | 12.90 | 17,466,112 | +0.13(+1.06%) |
Sep 15, 2005 | 12.66 | 12.78 | 12.55 | 12.76 | 12,698,892 | +0.19(+1.53%) |
Sep 14, 2005 | 12.51 | 12.79 | 12.48 | 12.57 | 15,603,779 | +0.13(+1.04%) |
Sep 13, 2005 | 12.65 | 12.80 | 12.42 | 12.44 | 17,961,558 | -0.18(-1.42%) |
Sep 12, 2005 | 13.02 | 13.03 | 12.61 | 12.62 | 18,805,278 | -0.50(-3.78%) |
Sep 09, 2005 | 12.89 | 13.12 | 12.84 | 13.11 | 14,697,309 | +0.32(+2.53%) |
Sep 08, 2005 | 12.80 | 12.91 | 12.72 | 12.79 | 13,089,503 | +0.05(+0.42%) |
Sep 07, 2005 | 12.86 | 12.93 | 12.65 | 12.74 | 15,628,475 | -0.12(-0.96%) |
Sep 06, 2005 | 12.46 | 12.87 | 12.40 | 12.86 | 21,611,126 | +0.50(+4.03%) |
Sep 02, 2005 | 12.50 | 12.53 | 12.33 | 12.36 | 13,200,891 | -0.17(-1.35%) |
Sep 01, 2005 | 12.39 | 12.59 | 12.31 | 12.53 | 23,395,336 | +0.23(+1.87%) |
Aug 31, 2005 | 11.90 | 12.30 | 11.89 | 12.30 | 27,420,142 | +0.43(+3.61%) |
Aug 30, 2005 | 11.54 | 11.89 | 11.54 | 11.87 | 19,087,526 | +0.40(+3.53%) |
Aug 29, 2005 | 11.36 | 11.85 | 11.39 | 11.47 | 16,849,702 | +0.11(+0.94%) |
Aug 26, 2005 | 11.44 | 11.55 | 11.36 | 11.36 | 9,842,139 | -0.08(-0.71%) |
Aug 25, 2005 | 11.62 | 11.62 | 11.41 | 11.44 | 10,152,612 | -0.18(-1.52%) |
Aug 24, 2005 | 11.36 | 11.68 | 11.31 | 11.62 | 21,365,922 | +0.31(+2.75%) |
Aug 23, 2005 | 11.36 | 11.37 | 11.16 | 11.31 | 11,675,743 | +0.00(+0.03%) |
Aug 22, 2005 | 11.33 | 11.37 | 11.13 | 11.30 | 12,113,228 | +0.10(+0.89%) |
Aug 19, 2005 | 11.15 | 11.23 | 11.08 | 11.20 | 8,756,744 | +0.20(+1.86%) |
Aug 18, 2005 | 11.02 | 11.15 | 10.90 | 11.00 | 13,722,797 | -0.07(-0.64%) |
Aug 17, 2005 | 11.32 | 11.48 | 11.02 | 11.07 | 16,541,497 | -0.25(-2.21%) |
Aug 16, 2005 | 11.56 | 11.68 | 11.29 | 11.32 | 10,836,811 | -0.24(-2.04%) |
Aug 15, 2005 | 11.67 | 11.70 | 11.53 | 11.56 | 9,076,542 | -0.11(-0.97%) |
Aug 12, 2005 | 11.89 | 11.94 | 11.67 | 11.67 | 12,308,029 | -0.20(-1.67%) |
Aug 11, 2005 | 11.74 | 11.89 | 11.70 | 11.87 | 13,476,334 | +0.15(+1.27%) |
Aug 10, 2005 | 11.64 | 11.83 | 11.56 | 11.72 | 13,313,790 | +0.14(+1.23%) |
Aug 09, 2005 | 11.65 | 11.65 | 11.49 | 11.58 | 10,866,296 | -0.05(-0.44%) |
Aug 08, 2005 | 11.76 | 11.84 | 11.61 | 11.63 | 16,079,064 | +0.04(+0.33%) |
Aug 05, 2005 | 11.86 | 11.86 | 11.50 | 11.59 | 14,797,860 | -0.15(-1.30%) |
Aug 04, 2005 | 11.65 | 11.90 | 11.63 | 11.74 | 13,783,531 | +0.09(+0.77%) |
Aug 03, 2005 | 11.71 | 11.78 | 11.62 | 11.65 | 19,757,864 | +0.02(+0.17%) |
Aug 02, 2005 | 11.32 | 11.64 | 11.31 | 11.63 | 17,947,446 | +0.38(+3.37%) |
Aug 01, 2005 | 11.20 | 11.32 | 11.15 | 11.26 | 10,277,860 | +0.13(+1.21%) |
Jul 29, 2005 | 11.16 | 11.21 | 11.06 | 11.12 | 14,285,025 | -0.04(-0.37%) |
Jul 28, 2005 | 11.23 | 11.27 | 11.06 | 11.16 | 13,271,453 | -0.02(-0.16%) |
Jul 27, 2005 | 11.11 | 11.23 | 11.03 | 11.18 | 16,553,594 | +0.11(+1.02%) |
Jul 26, 2005 | 11.04 | 11.11 | 10.92 | 11.07 | 26,570,122 | +0.18(+1.68%) |
Jul 25, 2005 | 10.65 | 11.09 | 10.64 | 10.88 | 42,331,908 | +0.31(+2.95%) |
Jul 22, 2005 | 10.11 | 10.68 | 10.02 | 10.57 | 51,091,172 | +0.91(+9.42%) |
Jul 21, 2005 | 9.732 | 9.821 | 9.557 | 9.662 | 11,058,074 | -0.03(-0.35%) |
Jul 20, 2005 | 9.752 | 9.779 | 9.613 | 9.696 | 13,132,093 | -0.07(-0.75%) |
Jul 19, 2005 | 9.393 | 9.770 | 9.295 | 9.770 | 15,214,932 | +0.56(+6.07%) |
Jul 18, 2005 | 9.208 | 9.321 | 9.079 | 9.210 | 11,520,759 | -0.05(-0.56%) |
Jul 15, 2005 | 9.403 | 9.428 | 9.240 | 9.262 | 13,271,957 | -0.08(-0.83%) |
Jul 14, 2005 | 9.613 | 9.672 | 9.224 | 9.339 | 16,522,345 | -0.27(-2.81%) |
Jul 13, 2005 | 9.772 | 9.779 | 9.593 | 9.609 | 10,035,177 | -0.12(-1.20%) |
Jul 12, 2005 | 9.722 | 9.821 | 9.591 | 9.726 | 9,398,355 | +0.04(+0.41%) |
Jul 11, 2005 | 9.597 | 9.720 | 9.444 | 9.686 | 9,579,800 | +0.09(+0.95%) |
Jul 08, 2005 | 9.764 | 9.807 | 9.571 | 9.595 | 8,747,672 | -0.13(-1.31%) |
Jul 07, 2005 | 9.643 | 9.724 | 9.524 | 9.722 | 12,280,056 | +0.06(+0.60%) |
Jul 06, 2005 | 9.912 | 9.920 | 9.643 | 9.664 | 11,637,186 | -0.18(-1.87%) |
Jul 05, 2005 | 9.569 | 9.869 | 9.559 | 9.849 | 10,719,124 | +0.31(+3.20%) |
Jul 01, 2005 | 9.573 | 9.587 | 9.480 | 9.543 | 6,645,428 | +0.06(+0.59%) |
Jun 30, 2005 | 9.444 | 9.682 | 9.422 | 9.488 | 15,662,748 | -0.02(-0.23%) |
Jun 29, 2005 | 9.516 | 9.652 | 9.446 | 9.510 | 10,489,546 | +0.01(+0.10%) |
Jun 28, 2005 | 9.688 | 9.688 | 9.474 | 9.500 | 11,826,192 | -0.22(-2.29%) |
Jun 27, 2005 | 9.656 | 9.799 | 9.623 | 9.722 | 14,226,560 | +0.17(+1.83%) |
Jun 24, 2005 | 9.619 | 9.680 | 9.547 | 9.547 | 18,170,976 | -0.01(-0.10%) |
Jun 23, 2005 | 9.474 | 9.668 | 9.426 | 9.557 | 19,666,638 | +0.15(+1.62%) |
Jun 22, 2005 | 9.214 | 9.430 | 9.206 | 9.405 | 16,396,089 | +0.25(+2.69%) |
Jun 21, 2005 | 9.188 | 9.188 | 9.045 | 9.158 | 12,194,374 | -0.03(-0.32%) |
Jun 20, 2005 | 9.208 | 9.297 | 9.107 | 9.188 | 7,530,477 | -0.02(-0.17%) |
Jun 17, 2005 | 9.168 | 9.226 | 9.075 | 9.204 | 13,962,204 | +0.10(+1.05%) |
Jun 16, 2005 | 9.014 | 9.111 | 8.998 | 9.109 | 7,727,043 | +0.12(+1.35%) |
Jun 15, 2005 | 9.018 | 9.047 | 8.914 | 8.988 | 7,220,005 | +0.02(+0.22%) |
Jun 14, 2005 | 8.899 | 9.043 | 8.899 | 8.968 | 10,717,108 | +0.08(+0.85%) |
Jun 13, 2005 | 8.809 | 8.946 | 8.760 | 8.893 | 6,108,905 | +0.00(+0.04%) |
Jun 10, 2005 | 8.851 | 8.972 | 8.793 | 8.889 | 9,564,427 | +0.04(+0.43%) |
Jun 09, 2005 | 8.569 | 8.875 | 8.561 | 8.851 | 11,670,703 | +0.28(+3.29%) |
Jun 08, 2005 | 8.575 | 8.789 | 8.496 | 8.569 | 10,913,422 | -0.01(-0.07%) |
Jun 07, 2005 | 8.702 | 8.799 | 8.569 | 8.575 | 9,451,780 | -0.13(-1.46%) |
Jun 06, 2005 | 8.660 | 8.712 | 8.535 | 8.702 | 9,997,124 | +0.09(+1.04%) |
Jun 03, 2005 | 8.559 | 8.706 | 8.559 | 8.613 | 7,190,520 | +0.07(+0.86%) |
Jun 02, 2005 | 8.587 | 8.649 | 8.333 | 8.539 | 6,851,822 | -0.05(-0.53%) |
Jun 01, 2005 | 8.516 | 8.698 | 8.512 | 8.585 | 8,014,583 | +0.11(+1.24%) |
May 31, 2005 | 8.559 | 8.559 | 8.393 | 8.480 | 6,966,485 | -0.09(-1.06%) |
May 27, 2005 | 8.504 | 8.591 | 8.480 | 8.571 | 5,912,844 | +0.11(+1.27%) |
May 26, 2005 | 8.573 | 8.575 | 8.405 | 8.464 | 6,293,122 | -0.01(-0.09%) |
May 25, 2005 | 8.395 | 8.535 | 8.293 | 8.472 | 8,565,471 | +0.08(+0.95%) |
May 24, 2005 | 8.339 | 8.418 | 8.313 | 8.393 | 6,933,220 | +0.07(+0.79%) |
May 23, 2005 | 8.301 | 8.401 | 8.293 | 8.327 | 12,225,119 | +0.05(+0.58%) |
May 20, 2005 | 8.236 | 8.333 | 8.218 | 8.280 | 10,115,567 | +0.09(+1.04%) |
May 19, 2005 | 8.095 | 8.305 | 8.069 | 8.194 | 10,929,802 | +0.10(+1.28%) |
May 18, 2005 | 8.282 | 8.397 | 8.045 | 8.091 | 16,795,268 | -0.14(-1.76%) |
May 17, 2005 | 8.075 | 8.238 | 8.073 | 8.236 | 11,829,468 | +0.16(+1.99%) |
May 16, 2005 | 8.115 | 8.153 | 7.867 | 8.075 | 18,257,918 | -0.04(-0.49%) |
May 13, 2005 | 8.143 | 8.214 | 7.958 | 8.115 | 20,935,494 | +0.05(+0.59%) |
May 12, 2005 | 8.452 | 8.565 | 8.063 | 8.067 | 21,194,558 | -0.39(-4.58%) |
May 11, 2005 | 8.367 | 8.470 | 8.327 | 8.454 | 8,041,044 | +0.09(+1.04%) |
May 10, 2005 | 8.561 | 8.595 | 8.337 | 8.367 | 9,170,792 | -0.19(-2.27%) |
May 09, 2005 | 8.438 | 8.587 | 8.420 | 8.561 | 7,633,800 | +0.13(+1.55%) |
May 06, 2005 | 8.508 | 8.631 | 8.412 | 8.430 | 7,569,287 | -0.02(-0.19%) |
May 05, 2005 | 8.399 | 8.565 | 8.383 | 8.446 | 10,119,599 | +0.07(+0.88%) |
May 04, 2005 | 8.339 | 8.516 | 8.283 | 8.373 | 11,894,989 | +0.05(+0.64%) |
May 03, 2005 | 8.480 | 8.480 | 8.313 | 8.319 | 14,488,899 | -0.17(-1.99%) |