Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 16.20 | 16.34 | 16.06 | 16.32 | 12,044,612 | +0.03(+0.18%) |
Jan 30, 2006 | 16.05 | 16.32 | 16.02 | 16.29 | 7,204,223 | +0.21(+1.31%) |
Jan 27, 2006 | 15.93 | 16.14 | 15.83 | 16.08 | 11,555,804 | +0.16(+1.01%) |
Jan 26, 2006 | 15.85 | 15.98 | 15.78 | 15.92 | 9,733,343 | +0.18(+1.12%) |
Jan 25, 2006 | 16.00 | 16.11 | 15.70 | 15.75 | 12,345,917 | -0.18(-1.12%) |
Jan 24, 2006 | 15.92 | 16.28 | 15.79 | 15.93 | 17,733,640 | +0.08(+0.54%) |
Jan 23, 2006 | 15.47 | 15.84 | 15.47 | 15.84 | 13,725,092 | +0.37(+2.41%) |
Jan 20, 2006 | 15.57 | 15.61 | 15.35 | 15.47 | 15,742,643 | -0.22(-1.41%) |
Jan 19, 2006 | 14.93 | 15.71 | 14.58 | 15.69 | 26,323,540 | +0.93(+6.27%) |
Jan 18, 2006 | 14.49 | 14.78 | 14.43 | 14.76 | 7,343,495 | +0.24(+1.65%) |
Jan 17, 2006 | 14.40 | 14.57 | 14.39 | 14.52 | 3,693,153 | -0.01(-0.04%) |
Jan 13, 2006 | 14.64 | 14.71 | 14.51 | 14.53 | 4,011,257 | -0.07(-0.49%) |
Jan 12, 2006 | 14.70 | 14.71 | 14.56 | 14.60 | 3,693,695 | -0.13(-0.85%) |
Jan 11, 2006 | 14.72 | 14.73 | 14.63 | 14.73 | 2,838,011 | +0.06(+0.38%) |
Jan 10, 2006 | 14.68 | 14.74 | 14.59 | 14.67 | 5,897,123 | -0.03(-0.21%) |
Jan 09, 2006 | 14.56 | 14.72 | 14.55 | 14.70 | 6,173,500 | +0.20(+1.39%) |
Jan 06, 2006 | 14.61 | 14.63 | 14.32 | 14.50 | 9,258,083 | -0.11(-0.73%) |
Jan 05, 2006 | 14.75 | 14.76 | 14.56 | 14.61 | 7,624,750 | -0.17(-1.15%) |
Jan 04, 2006 | 14.76 | 14.85 | 14.75 | 14.78 | 6,786,948 | -0.01(-0.09%) |
Jan 03, 2006 | 14.85 | 14.85 | 14.58 | 14.79 | 11,744,391 | -0.07(-0.45%) |
Dec 30, 2005 | 14.85 | 14.94 | 14.79 | 14.86 | 3,416,234 | -0.09(-0.60%) |
Dec 29, 2005 | 14.76 | 14.96 | 14.76 | 14.95 | 4,863,691 | +0.15(+1.05%) |
Dec 28, 2005 | 14.70 | 14.82 | 14.62 | 14.79 | 4,257,287 | +0.08(+0.58%) |
Dec 27, 2005 | 14.80 | 14.99 | 14.64 | 14.71 | 4,876,697 | -0.12(-0.81%) |
Dec 23, 2005 | 14.82 | 14.94 | 14.78 | 14.83 | 2,961,567 | -0.00(-0.01%) |
Dec 22, 2005 | 14.56 | 14.83 | 14.54 | 14.83 | 7,442,124 | +0.32(+2.20%) |
Dec 21, 2005 | 14.22 | 14.52 | 14.22 | 14.51 | 5,738,884 | +0.34(+2.37%) |
Dec 20, 2005 | 14.21 | 14.26 | 14.05 | 14.17 | 11,752,519 | -0.04(-0.30%) |
Dec 19, 2005 | 14.28 | 14.29 | 14.19 | 14.22 | 6,159,410 | -0.15(-1.02%) |
Dec 16, 2005 | 14.33 | 14.50 | 14.36 | 14.36 | 8,063,159 | +0.04(+0.26%) |
Dec 15, 2005 | 14.12 | 14.33 | 14.08 | 14.33 | 8,432,204 | +0.21(+1.46%) |
Dec 14, 2005 | 14.02 | 14.15 | 13.97 | 14.12 | 4,465,383 | +0.11(+0.80%) |
Dec 13, 2005 | 13.92 | 14.09 | 13.88 | 14.01 | 4,366,754 | +0.07(+0.52%) |
Dec 12, 2005 | 13.99 | 14.07 | 13.79 | 13.93 | 4,176,000 | -0.06(-0.41%) |
Dec 09, 2005 | 13.93 | 14.06 | 13.89 | 13.99 | 6,012,009 | +0.11(+0.81%) |
Dec 08, 2005 | 13.91 | 13.99 | 13.79 | 13.88 | 4,000,961 | +0.01(+0.11%) |
Dec 07, 2005 | 13.95 | 14.03 | 13.82 | 13.86 | 5,119,475 | -0.09(-0.67%) |
Dec 06, 2005 | 14.02 | 14.13 | 13.96 | 13.96 | 4,433,952 | -0.02(-0.17%) |
Dec 05, 2005 | 14.16 | 14.20 | 13.93 | 13.98 | 5,212,684 | -0.26(-1.84%) |
Dec 02, 2005 | 14.22 | 14.30 | 14.12 | 14.24 | 3,119,265 | -0.00(-0.03%) |
Dec 01, 2005 | 14.20 | 14.31 | 14.20 | 14.25 | 5,266,876 | +0.12(+0.88%) |
Nov 30, 2005 | 14.17 | 14.26 | 14.10 | 14.12 | 5,622,914 | -0.07(-0.51%) |
Nov 29, 2005 | 14.20 | 14.36 | 14.18 | 14.20 | 6,357,751 | +0.04(+0.25%) |
Nov 28, 2005 | 14.26 | 14.30 | 14.16 | 14.16 | 6,930,556 | -0.02(-0.14%) |
Nov 25, 2005 | 14.21 | 14.24 | 14.13 | 14.18 | 2,989,747 | +0.04(+0.31%) |
Nov 23, 2005 | 14.02 | 14.20 | 14.02 | 14.14 | 5,843,474 | +0.06(+0.42%) |
Nov 22, 2005 | 13.85 | 14.12 | 13.80 | 14.08 | 9,140,487 | +0.16(+1.15%) |
Nov 21, 2005 | 13.84 | 13.94 | 13.83 | 13.92 | 6,542,544 | +0.08(+0.56%) |
Nov 18, 2005 | 13.68 | 14.02 | 13.65 | 13.84 | 15,660,271 | +0.23(+1.68%) |
Nov 17, 2005 | 13.31 | 13.65 | 13.30 | 13.61 | 11,568,268 | +0.51(+3.89%) |
Nov 16, 2005 | 13.15 | 13.18 | 13.06 | 13.10 | 5,568,181 | -0.05(-0.35%) |
Nov 15, 2005 | 13.07 | 13.16 | 13.03 | 13.15 | 4,841,472 | +0.07(+0.52%) |
Nov 14, 2005 | 13.06 | 13.18 | 13.03 | 13.08 | 3,276,420 | +0.02(+0.18%) |
Nov 11, 2005 | 13.10 | 13.19 | 12.98 | 13.06 | 4,106,635 | -0.05(-0.35%) |
Nov 10, 2005 | 13.37 | 13.37 | 12.96 | 13.10 | 4,529,329 | +0.10(+0.74%) |
Nov 09, 2005 | 12.95 | 13.10 | 12.92 | 13.01 | 4,283,841 | +0.07(+0.57%) |
Nov 08, 2005 | 12.94 | 13.03 | 12.82 | 12.93 | 3,356,082 | -0.12(-0.90%) |
Nov 07, 2005 | 12.91 | 13.08 | 12.92 | 13.05 | 5,795,785 | +0.14(+1.10%) |
Nov 04, 2005 | 13.07 | 13.08 | 12.82 | 12.91 | 6,774,484 | -0.19(-1.48%) |
Nov 03, 2005 | 13.06 | 13.18 | 13.02 | 13.10 | 7,793,827 | +0.11(+0.87%) |
Nov 02, 2005 | 12.81 | 13.01 | 12.78 | 12.99 | 8,695,033 | +0.18(+1.40%) |
Nov 01, 2005 | 12.78 | 12.96 | 12.78 | 12.81 | 7,483,310 | +0.04(+0.35%) |
Oct 31, 2005 | 12.58 | 12.89 | 12.58 | 12.77 | 7,088,253 | +0.17(+1.36%) |
Oct 28, 2005 | 12.64 | 12.80 | 12.56 | 12.59 | 6,915,382 | +0.02(+0.19%) |
Oct 27, 2005 | 12.69 | 12.79 | 12.56 | 12.57 | 8,087,003 | -0.12(-0.92%) |
Oct 26, 2005 | 12.77 | 12.96 | 12.68 | 12.69 | 7,773,776 | -0.06(-0.45%) |
Oct 25, 2005 | 12.66 | 13.01 | 12.66 | 12.74 | 9,274,340 | +0.07(+0.55%) |
Oct 24, 2005 | 12.41 | 12.67 | 12.41 | 12.67 | 5,259,831 | +0.29(+2.34%) |
Oct 21, 2005 | 12.89 | 12.89 | 12.34 | 12.38 | 15,306,943 | -0.56(-4.32%) |
Oct 20, 2005 | 12.97 | 13.16 | 12.87 | 12.94 | 6,659,056 | -0.03(-0.23%) |
Oct 19, 2005 | 12.66 | 12.99 | 12.59 | 12.97 | 5,677,647 | +0.29(+2.28%) |
Oct 18, 2005 | 12.79 | 12.79 | 12.56 | 12.68 | 3,912,629 | -0.13(-1.04%) |
Oct 17, 2005 | 12.78 | 12.87 | 12.61 | 12.82 | 3,697,488 | +0.04(+0.33%) |
Oct 14, 2005 | 12.82 | 12.83 | 12.61 | 12.77 | 5,650,552 | -0.02(-0.16%) |
Oct 13, 2005 | 12.80 | 12.80 | 12.59 | 12.79 | 9,019,640 | -0.05(-0.42%) |
Oct 12, 2005 | 12.91 | 12.98 | 12.73 | 12.85 | 7,236,196 | -0.08(-0.63%) |
Oct 11, 2005 | 13.04 | 13.07 | 12.85 | 12.93 | 6,324,694 | -0.11(-0.84%) |
Oct 10, 2005 | 13.07 | 13.13 | 12.90 | 13.04 | 4,540,167 | +0.01(+0.07%) |
Oct 07, 2005 | 12.91 | 13.03 | 12.85 | 13.03 | 6,736,008 | +0.20(+1.57%) |
Oct 06, 2005 | 12.91 | 13.04 | 12.69 | 12.83 | 6,533,874 | -0.08(-0.64%) |
Oct 05, 2005 | 13.08 | 13.10 | 12.91 | 12.91 | 4,490,853 | -0.22(-1.64%) |
Oct 04, 2005 | 13.20 | 13.43 | 13.13 | 13.13 | 4,836,053 | -0.09(-0.70%) |
Oct 03, 2005 | 13.23 | 13.28 | 13.11 | 13.22 | 4,988,331 | -0.01(-0.10%) |
Sep 30, 2005 | 13.07 | 13.32 | 13.05 | 13.23 | 7,587,899 | +0.11(+0.80%) |
Sep 29, 2005 | 12.94 | 13.18 | 12.85 | 13.13 | 7,619,330 | +0.14(+1.08%) |
Sep 28, 2005 | 12.65 | 13.10 | 12.71 | 12.99 | 10,008,636 | +0.34(+2.65%) |
Sep 27, 2005 | 12.60 | 12.69 | 12.51 | 12.65 | 6,254,787 | +0.06(+0.44%) |
Sep 26, 2005 | 12.89 | 12.89 | 12.59 | 12.59 | 7,583,564 | -0.29(-2.26%) |
Sep 23, 2005 | 12.89 | 12.94 | 12.64 | 12.89 | 4,206,347 | +0.10(+0.75%) |
Sep 22, 2005 | 12.65 | 12.81 | 12.59 | 12.79 | 4,800,286 | +0.11(+0.84%) |
Sep 21, 2005 | 12.68 | 12.82 | 12.67 | 12.68 | 4,824,673 | -0.06(-0.51%) |
Sep 20, 2005 | 12.61 | 12.92 | 12.60 | 12.75 | 9,260,250 | +0.15(+1.19%) |
Sep 19, 2005 | 12.52 | 12.64 | 12.52 | 12.60 | 5,193,717 | +0.08(+0.62%) |
Sep 16, 2005 | 12.42 | 12.54 | 12.36 | 12.52 | 6,202,764 | +0.16(+1.27%) |
Sep 15, 2005 | 12.37 | 12.43 | 12.31 | 12.36 | 1,785,611 | +0.01(+0.06%) |
Sep 14, 2005 | 12.36 | 12.42 | 12.33 | 12.36 | 2,938,265 | -0.02(-0.13%) |
Sep 13, 2005 | 12.55 | 12.55 | 12.35 | 12.37 | 6,851,436 | -0.16(-1.25%) |
Sep 12, 2005 | 12.45 | 12.59 | 12.45 | 12.53 | 5,534,582 | +0.01(+0.07%) |
Sep 09, 2005 | 12.56 | 12.58 | 12.50 | 12.52 | 7,819,839 | -0.03(-0.22%) |
Sep 08, 2005 | 12.61 | 12.65 | 12.54 | 12.55 | 4,203,638 | -0.09(-0.70%) |
Sep 07, 2005 | 12.74 | 12.81 | 12.57 | 12.64 | 8,560,096 | -0.15(-1.15%) |
Sep 06, 2005 | 12.68 | 12.84 | 12.68 | 12.78 | 9,189,801 | +0.15(+1.17%) |
Sep 02, 2005 | 12.59 | 12.72 | 12.55 | 12.64 | 4,354,832 | +0.06(+0.47%) |
Sep 01, 2005 | 12.62 | 12.69 | 12.53 | 12.58 | 7,352,166 | -0.02(-0.16%) |
Aug 31, 2005 | 12.62 | 12.66 | 12.46 | 12.60 | 6,513,281 | -0.01(-0.12%) |
Aug 30, 2005 | 12.70 | 12.74 | 12.51 | 12.61 | 5,622,914 | -0.15(-1.20%) |
Aug 29, 2005 | 12.66 | 12.82 | 12.62 | 12.77 | 4,812,750 | -0.01(-0.04%) |
Aug 26, 2005 | 12.72 | 12.84 | 12.67 | 12.77 | 4,637,712 | +0.03(+0.22%) |
Aug 25, 2005 | 12.62 | 12.80 | 12.47 | 12.74 | 5,825,590 | +0.13(+1.01%) |
Aug 24, 2005 | 12.60 | 12.75 | 12.53 | 12.62 | 4,559,134 | -0.01(-0.07%) |
Aug 23, 2005 | 12.78 | 12.79 | 12.63 | 12.63 | 4,203,638 | -0.17(-1.31%) |
Aug 22, 2005 | 12.76 | 12.87 | 12.72 | 12.79 | 3,186,462 | +0.09(+0.68%) |
Aug 19, 2005 | 12.72 | 12.75 | 12.61 | 12.71 | 4,065,449 | +0.05(+0.42%) |
Aug 18, 2005 | 12.73 | 12.75 | 12.63 | 12.65 | 4,041,605 | -0.12(-0.92%) |
Aug 17, 2005 | 12.68 | 12.82 | 12.66 | 12.77 | 5,962,153 | +0.06(+0.44%) |
Aug 16, 2005 | 12.70 | 12.83 | 12.67 | 12.72 | 5,676,022 | -0.12(-0.93%) |
Aug 15, 2005 | 12.77 | 12.85 | 12.66 | 12.84 | 3,119,807 | +0.07(+0.53%) |
Aug 12, 2005 | 12.80 | 12.85 | 12.65 | 12.77 | 5,763,270 | -0.06(-0.47%) |
Aug 11, 2005 | 12.85 | 12.89 | 12.80 | 12.83 | 9,273,798 | -0.08(-0.59%) |
Aug 10, 2005 | 12.96 | 13.01 | 12.83 | 12.90 | 6,287,302 | -0.01(-0.10%) |
Aug 09, 2005 | 12.81 | 12.92 | 12.79 | 12.92 | 5,110,804 | +0.12(+0.97%) |
Aug 08, 2005 | 12.89 | 12.94 | 12.76 | 12.79 | 4,488,143 | -0.07(-0.56%) |
Aug 05, 2005 | 12.92 | 12.94 | 12.85 | 12.87 | 4,876,697 | -0.10(-0.75%) |
Aug 04, 2005 | 13.06 | 13.06 | 12.95 | 12.96 | 9,036,439 | -0.14(-1.07%) |
Aug 03, 2005 | 13.11 | 13.14 | 13.01 | 13.10 | 7,053,571 | -0.03(-0.25%) |
Aug 02, 2005 | 13.08 | 13.15 | 13.02 | 13.14 | 9,667,771 | +0.05(+0.41%) |
Aug 01, 2005 | 12.99 | 13.13 | 12.97 | 13.08 | 10,473,057 | +0.11(+0.84%) |
Jul 29, 2005 | 12.96 | 13.08 | 12.93 | 12.97 | 10,959,697 | -0.03(-0.26%) |
Jul 28, 2005 | 12.79 | 13.01 | 12.73 | 13.01 | 13,241,703 | +0.26(+2.01%) |
Jul 27, 2005 | 12.68 | 12.76 | 12.63 | 12.75 | 6,203,305 | +0.11(+0.85%) |
Jul 26, 2005 | 12.61 | 12.67 | 12.49 | 12.64 | 6,208,725 | +0.07(+0.56%) |
Jul 25, 2005 | 12.59 | 12.78 | 12.51 | 12.57 | 8,173,168 | -0.06(-0.47%) |
Jul 22, 2005 | 12.55 | 12.66 | 12.52 | 12.63 | 7,936,351 | +0.09(+0.69%) |
Jul 21, 2005 | 12.68 | 12.78 | 12.55 | 12.55 | 17,243,206 | +0.38(+3.12%) |
Jul 20, 2005 | 11.79 | 12.19 | 11.76 | 12.17 | 11,078,377 | +0.36(+3.02%) |
Jul 19, 2005 | 11.96 | 11.99 | 11.80 | 11.81 | 7,719,585 | -0.10(-0.85%) |
Jul 18, 2005 | 11.99 | 11.99 | 11.90 | 11.91 | 4,287,093 | -0.10(-0.84%) |
Jul 15, 2005 | 12.07 | 12.08 | 11.89 | 12.01 | 5,240,864 | -0.08(-0.64%) |
Jul 14, 2005 | 11.99 | 12.10 | 11.99 | 12.09 | 4,154,323 | +0.18(+1.49%) |
Jul 13, 2005 | 11.97 | 11.99 | 11.89 | 11.91 | 3,829,716 | -0.04(-0.29%) |
Jul 12, 2005 | 12.13 | 12.13 | 11.95 | 11.95 | 5,931,264 | -0.19(-1.60%) |
Jul 11, 2005 | 12.14 | 12.16 | 12.00 | 12.14 | 6,537,125 | +0.08(+0.69%) |
Jul 08, 2005 | 11.85 | 12.07 | 11.80 | 12.06 | 6,523,577 | +0.21(+1.79%) |
Jul 07, 2005 | 11.81 | 11.85 | 11.72 | 11.85 | 7,299,600 | -0.09(-0.79%) |
Jul 06, 2005 | 11.99 | 12.07 | 11.90 | 11.94 | 6,808,083 | -0.04(-0.35%) |
Jul 05, 2005 | 11.95 | 12.06 | 11.84 | 11.98 | 5,308,061 | -0.01(-0.12%) |
Jul 01, 2005 | 11.99 | 12.06 | 11.96 | 12.00 | 4,627,957 | +0.04(+0.34%) |
Jun 30, 2005 | 12.04 | 12.06 | 11.95 | 11.96 | 7,433,995 | -0.03(-0.22%) |
Jun 29, 2005 | 12.03 | 12.06 | 11.93 | 11.98 | 4,387,889 | -0.01(-0.12%) |
Jun 28, 2005 | 11.71 | 12.00 | 11.67 | 12.00 | 6,106,844 | +0.33(+2.86%) |
Jun 27, 2005 | 11.83 | 11.83 | 11.57 | 11.66 | 7,891,372 | -0.18(-1.50%) |
Jun 24, 2005 | 11.99 | 12.01 | 11.78 | 11.84 | 7,525,579 | -0.20(-1.66%) |
Jun 23, 2005 | 12.17 | 12.17 | 11.98 | 12.04 | 10,978,664 | -0.13(-1.08%) |
Jun 22, 2005 | 12.21 | 12.23 | 12.14 | 12.17 | 8,832,679 | +0.04(+0.36%) |
Jun 21, 2005 | 12.21 | 12.25 | 12.12 | 12.13 | 6,226,066 | -0.12(-0.95%) |
Jun 20, 2005 | 12.26 | 12.27 | 12.18 | 12.24 | 6,096,548 | -0.09(-0.70%) |
Jun 17, 2005 | 12.41 | 12.45 | 12.28 | 12.33 | 6,276,464 | +0.04(+0.36%) |
Jun 16, 2005 | 12.18 | 12.31 | 12.15 | 12.29 | 5,274,462 | +0.17(+1.39%) |
Jun 15, 2005 | 12.16 | 12.16 | 12.04 | 12.12 | 5,319,983 | -0.01(-0.08%) |
Jun 14, 2005 | 12.06 | 12.18 | 12.01 | 12.13 | 5,166,079 | +0.07(+0.60%) |
Jun 13, 2005 | 11.95 | 12.14 | 11.92 | 12.06 | 4,128,853 | +0.01(+0.12%) |
Jun 10, 2005 | 12.08 | 12.11 | 11.95 | 12.04 | 3,708,869 | -0.01(-0.08%) |
Jun 09, 2005 | 11.95 | 12.07 | 11.89 | 12.05 | 7,008,592 | +0.06(+0.54%) |
Jun 08, 2005 | 12.20 | 12.21 | 11.98 | 11.99 | 6,089,503 | -0.19(-1.56%) |
Jun 07, 2005 | 12.18 | 12.35 | 12.12 | 12.18 | 4,357,542 | -0.00(-0.03%) |
Jun 06, 2005 | 12.24 | 12.25 | 12.13 | 12.18 | 4,313,104 | -0.12(-0.95%) |
Jun 03, 2005 | 12.38 | 12.40 | 12.23 | 12.30 | 4,073,036 | -0.09(-0.72%) |
Jun 02, 2005 | 12.43 | 12.48 | 12.31 | 12.38 | 2,801,702 | -0.07(-0.59%) |
Jun 01, 2005 | 12.36 | 12.51 | 12.24 | 12.46 | 3,961,943 | +0.10(+0.82%) |
May 31, 2005 | 12.25 | 12.44 | 12.23 | 12.36 | 4,585,688 | +0.08(+0.66%) |
May 27, 2005 | 12.25 | 12.32 | 12.16 | 12.28 | 2,262,496 | -0.01(-0.09%) |
May 26, 2005 | 12.25 | 12.34 | 12.22 | 12.29 | 2,666,765 | +0.08(+0.67%) |
May 25, 2005 | 12.25 | 12.28 | 12.16 | 12.20 | 5,284,759 | -0.15(-1.25%) |
May 24, 2005 | 12.36 | 12.36 | 12.21 | 12.36 | 5,400,729 | -0.00(-0.03%) |
May 23, 2005 | 12.29 | 12.41 | 12.24 | 12.36 | 3,282,923 | +0.06(+0.45%) |
May 20, 2005 | 12.30 | 12.37 | 12.26 | 12.31 | 4,820,337 | +0.01(+0.10%) |
May 19, 2005 | 12.26 | 12.34 | 12.08 | 12.30 | 6,053,737 | +0.03(+0.24%) |
May 18, 2005 | 11.98 | 12.31 | 11.92 | 12.27 | 12,565,393 | +0.55(+4.68%) |
May 17, 2005 | 11.52 | 11.74 | 11.45 | 11.72 | 4,215,018 | +0.17(+1.44%) |
May 16, 2005 | 11.27 | 11.57 | 11.26 | 11.55 | 5,723,168 | +0.25(+2.25%) |
May 13, 2005 | 11.58 | 11.65 | 11.23 | 11.30 | 7,725,546 | -0.24(-2.06%) |
May 12, 2005 | 11.92 | 11.92 | 11.51 | 11.54 | 8,288,596 | -0.33(-2.80%) |
May 11, 2005 | 11.80 | 11.90 | 11.75 | 11.87 | 5,506,402 | +0.12(+1.04%) |
May 10, 2005 | 11.84 | 11.86 | 11.70 | 11.75 | 6,754,975 | -0.14(-1.16%) |
May 09, 2005 | 11.80 | 11.89 | 11.77 | 11.88 | 5,091,295 | +0.07(+0.62%) |
May 06, 2005 | 11.96 | 11.98 | 11.80 | 11.81 | 3,929,970 | -0.05(-0.42%) |
May 05, 2005 | 11.90 | 12.01 | 11.82 | 11.86 | 3,943,518 | -0.10(-0.83%) |
May 04, 2005 | 11.79 | 11.99 | 11.79 | 11.96 | 4,022,638 | +0.22(+1.87%) |
May 03, 2005 | 11.89 | 11.91 | 11.70 | 11.74 | 5,647,300 | -0.19(-1.56%) |
May 02, 2005 | 11.80 | 12.02 | 11.80 | 11.93 | 3,968,446 | +0.13(+1.10%) |
Apr 29, 2005 | 11.69 | 11.80 | 11.59 | 11.80 | 5,052,277 | +0.15(+1.31%) |
Apr 28, 2005 | 11.77 | 11.89 | 11.64 | 11.64 | 5,080,999 | -0.13(-1.08%) |
Apr 27, 2005 | 11.88 | 11.88 | 11.57 | 11.77 | 7,282,801 | -0.11(-0.90%) |
Apr 26, 2005 | 12.08 | 12.09 | 11.87 | 11.88 | 6,137,192 | -0.20(-1.65%) |
Apr 25, 2005 | 11.94 | 12.16 | 11.86 | 12.08 | 7,004,256 | +0.18(+1.50%) |
Apr 22, 2005 | 12.05 | 12.23 | 11.82 | 11.90 | 7,877,824 | -0.15(-1.27%) |
Apr 21, 2005 | 11.84 | 12.07 | 11.72 | 12.05 | 7,222,106 | +0.37(+3.13%) |
Apr 20, 2005 | 11.81 | 11.84 | 11.65 | 11.69 | 5,186,130 | -0.13(-1.14%) |
Apr 19, 2005 | 11.70 | 11.87 | 11.69 | 11.82 | 7,120,768 | +0.19(+1.63%) |
Apr 18, 2005 | 11.65 | 11.77 | 11.55 | 11.63 | 7,293,639 | +0.01(+0.10%) |
Apr 15, 2005 | 11.89 | 11.99 | 11.59 | 11.62 | 10,722,880 | -0.30(-2.55%) |
Apr 14, 2005 | 12.44 | 12.44 | 11.85 | 11.92 | 16,758,734 | -0.53(-4.27%) |
Apr 13, 2005 | 12.71 | 12.73 | 12.42 | 12.46 | 6,708,912 | -0.30(-2.36%) |
Apr 12, 2005 | 12.71 | 12.79 | 12.47 | 12.76 | 8,533,000 | -0.00(-0.01%) |
Apr 11, 2005 | 12.65 | 12.78 | 12.55 | 12.76 | 7,631,794 | +0.21(+1.68%) |
Apr 08, 2005 | 12.82 | 12.86 | 12.46 | 12.55 | 9,710,040 | -0.30(-2.34%) |
Apr 07, 2005 | 12.73 | 12.88 | 12.69 | 12.85 | 6,558,260 | +0.15(+1.18%) |
Apr 06, 2005 | 12.75 | 12.78 | 12.63 | 12.70 | 3,724,584 | -0.03(-0.23%) |
Apr 05, 2005 | 12.79 | 12.81 | 12.65 | 12.73 | 4,068,159 | -0.04(-0.30%) |
Apr 04, 2005 | 12.69 | 12.80 | 12.65 | 12.77 | 5,953,482 | +0.10(+0.77%) |
Apr 01, 2005 | 12.88 | 12.95 | 12.60 | 12.67 | 9,112,308 | -0.19(-1.49%) |
Mar 31, 2005 | 12.81 | 12.94 | 12.80 | 12.86 | 8,027,393 | -0.03(-0.20%) |
Mar 30, 2005 | 12.61 | 12.91 | 12.60 | 12.89 | 11,766,067 | +0.27(+2.18%) |
Mar 29, 2005 | 12.68 | 12.72 | 12.54 | 12.61 | 10,594,988 | -0.09(-0.70%) |
Mar 28, 2005 | 12.73 | 12.82 | 12.61 | 12.70 | 7,905,462 | -0.03(-0.20%) |
Mar 24, 2005 | 12.80 | 12.90 | 12.73 | 12.73 | 9,739,304 | -0.11(-0.89%) |
Mar 23, 2005 | 12.77 | 12.89 | 12.67 | 12.84 | 13,519,706 | +0.04(+0.35%) |
Mar 22, 2005 | 12.46 | 12.91 | 12.42 | 12.80 | 28,008,898 | +0.61(+4.96%) |
Mar 21, 2005 | 12.27 | 12.27 | 12.17 | 12.19 | 4,264,332 | -0.06(-0.48%) |
Mar 18, 2005 | 12.18 | 12.26 | 12.15 | 12.25 | 9,882,911 | +0.04(+0.35%) |
Mar 17, 2005 | 12.15 | 12.23 | 12.11 | 12.21 | 7,299,600 | +0.24(+1.99%) |
Mar 16, 2005 | 12.08 | 12.08 | 11.94 | 11.97 | 4,809,499 | -0.15(-1.26%) |
Mar 15, 2005 | 12.27 | 12.27 | 12.12 | 12.12 | 6,273,754 | -0.11(-0.92%) |
Mar 14, 2005 | 12.27 | 12.34 | 12.08 | 12.24 | 6,100,341 | +0.02(+0.20%) |
Mar 11, 2005 | 12.13 | 12.27 | 12.12 | 12.21 | 5,244,657 | +0.05(+0.41%) |
Mar 10, 2005 | 12.22 | 12.24 | 12.05 | 12.16 | 6,374,009 | -0.05(-0.44%) |
Mar 09, 2005 | 12.16 | 12.28 | 12.09 | 12.22 | 9,430,412 | -0.03(-0.23%) |
Mar 08, 2005 | 12.26 | 12.27 | 12.22 | 12.24 | 9,189,260 | +0.06(+0.48%) |
Mar 07, 2005 | 11.90 | 12.19 | 11.90 | 12.18 | 10,306,689 | +0.26(+2.20%) |
Mar 04, 2005 | 11.90 | 11.98 | 11.84 | 11.92 | 8,176,961 | +0.05(+0.45%) |
Mar 03, 2005 | 11.68 | 11.92 | 11.68 | 11.87 | 10,366,300 | +0.26(+2.21%) |
Mar 02, 2005 | 11.61 | 11.61 | 11.51 | 11.61 | 7,042,190 | -0.08(-0.71%) |
Mar 01, 2005 | 11.74 | 11.81 | 11.64 | 11.70 | 6,346,913 | -0.01(-0.11%) |
Feb 28, 2005 | 11.75 | 11.81 | 11.64 | 11.71 | 3,492,103 | -0.10(-0.83%) |
Feb 25, 2005 | 11.67 | 11.81 | 11.66 | 11.81 | 4,639,879 | +0.09(+0.80%) |
Feb 24, 2005 | 11.59 | 11.72 | 11.53 | 11.71 | 6,835,721 | +0.14(+1.21%) |
Feb 23, 2005 | 11.53 | 11.68 | 11.52 | 11.57 | 4,959,068 | +0.11(+0.98%) |
Feb 22, 2005 | 11.63 | 11.74 | 11.46 | 11.46 | 6,666,643 | -0.31(-2.60%) |
Feb 18, 2005 | 11.67 | 11.87 | 11.58 | 11.77 | 13,344,125 | +0.58(+5.18%) |
Feb 17, 2005 | 10.84 | 11.30 | 10.84 | 11.19 | 9,938,729 | +0.19(+1.69%) |
Feb 16, 2005 | 11.05 | 11.05 | 10.92 | 11.00 | 5,490,687 | -0.05(-0.48%) |
Feb 15, 2005 | 11.08 | 11.12 | 11.00 | 11.05 | 5,394,768 | -0.02(-0.22%) |
Feb 14, 2005 | 11.19 | 11.19 | 11.06 | 11.08 | 3,813,458 | -0.08(-0.73%) |
Feb 11, 2005 | 10.99 | 11.19 | 10.97 | 11.16 | 6,240,698 | +0.20(+1.84%) |
Feb 10, 2005 | 10.88 | 10.98 | 10.80 | 10.96 | 5,023,556 | +0.11(+1.00%) |
Feb 09, 2005 | 10.83 | 10.89 | 10.74 | 10.85 | 5,102,675 | +0.03(+0.31%) |
Feb 08, 2005 | 10.85 | 10.89 | 10.76 | 10.82 | 6,779,903 | -0.07(-0.66%) |
Feb 07, 2005 | 10.85 | 10.93 | 10.81 | 10.89 | 5,532,956 | -0.03(-0.29%) |
Feb 04, 2005 | 10.82 | 10.94 | 10.81 | 10.92 | 3,559,842 | +0.04(+0.34%) |
Feb 03, 2005 | 10.90 | 10.95 | 10.85 | 10.88 | 5,006,756 | -0.05(-0.47%) |
Feb 02, 2005 | 11.02 | 11.06 | 10.88 | 10.93 | 4,741,760 | -0.06(-0.59%) |