Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.34 | 15.75 | 15.34 | 15.50 | 17,124,434 | +0.23(+1.52%) |
Apr 27, 2006 | 15.38 | 15.59 | 14.98 | 15.27 | 22,847,450 | -0.28(-1.81%) |
Apr 26, 2006 | 15.67 | 16.04 | 15.52 | 15.55 | 21,468,178 | -0.08(-0.53%) |
Apr 25, 2006 | 16.12 | 16.13 | 15.44 | 15.64 | 25,807,134 | -0.29(-1.84%) |
Apr 24, 2006 | 16.53 | 16.53 | 15.93 | 15.93 | 26,539,368 | -0.60(-3.64%) |
Apr 21, 2006 | 16.35 | 16.53 | 16.13 | 16.53 | 27,443,002 | +0.11(+0.64%) |
Apr 20, 2006 | 16.56 | 16.66 | 16.17 | 16.42 | 30,793,380 | +0.06(+0.38%) |
Apr 19, 2006 | 16.02 | 16.46 | 15.90 | 16.36 | 17,757,608 | +0.30(+1.84%) |
Apr 18, 2006 | 15.66 | 16.12 | 15.70 | 16.07 | 20,864,496 | +0.40(+2.58%) |
Apr 17, 2006 | 15.57 | 15.69 | 15.42 | 15.66 | 11,504,510 | +0.37(+2.39%) |
Apr 13, 2006 | 15.21 | 15.30 | 14.91 | 15.30 | 12,430,577 | +0.09(+0.56%) |
Apr 12, 2006 | 15.32 | 15.43 | 15.05 | 15.21 | 9,428,546 | -0.02(-0.14%) |
Apr 11, 2006 | 15.79 | 15.87 | 15.14 | 15.23 | 17,531,006 | -0.46(-2.94%) |
Apr 10, 2006 | 15.65 | 15.75 | 15.52 | 15.70 | 12,514,513 | +0.37(+2.41%) |
Apr 07, 2006 | 15.58 | 15.61 | 15.25 | 15.33 | 13,702,723 | -0.25(-1.59%) |
Apr 06, 2006 | 15.47 | 15.65 | 15.28 | 15.58 | 21,085,804 | +0.23(+1.53%) |
Apr 05, 2006 | 15.07 | 15.35 | 14.90 | 15.34 | 17,489,164 | +0.42(+2.85%) |
Apr 04, 2006 | 14.56 | 14.92 | 14.36 | 14.92 | 15,313,384 | +0.46(+3.20%) |
Apr 03, 2006 | 14.64 | 14.89 | 14.42 | 14.45 | 15,154,587 | -0.03(-0.21%) |
Mar 31, 2006 | 14.60 | 14.64 | 14.36 | 14.48 | 11,747,495 | -0.25(-1.72%) |
Mar 30, 2006 | 14.77 | 14.88 | 14.58 | 14.74 | 13,410,081 | +0.01(+0.05%) |
Mar 29, 2006 | 14.51 | 14.73 | 14.41 | 14.73 | 15,237,262 | +0.21(+1.48%) |
Mar 28, 2006 | 14.33 | 14.67 | 14.25 | 14.52 | 16,989,834 | +0.32(+2.22%) |
Mar 27, 2006 | 14.09 | 14.30 | 13.94 | 14.20 | 10,965,606 | +0.07(+0.48%) |
Mar 24, 2006 | 13.96 | 14.24 | 13.96 | 14.13 | 11,971,576 | +0.16(+1.14%) |
Mar 23, 2006 | 13.80 | 14.05 | 13.71 | 13.97 | 14,313,967 | +0.29(+2.10%) |
Mar 22, 2006 | 13.64 | 13.92 | 13.57 | 13.69 | 14,225,999 | +0.10(+0.72%) |
Mar 21, 2006 | 13.57 | 13.86 | 13.41 | 13.59 | 15,662,235 | +0.00(+0.03%) |
Mar 20, 2006 | 13.95 | 14.15 | 13.59 | 13.59 | 15,095,100 | -0.38(-2.70%) |
Mar 17, 2006 | 14.16 | 14.16 | 13.85 | 13.96 | 13,788,927 | -0.10(-0.72%) |
Mar 16, 2006 | 13.75 | 14.12 | 13.67 | 14.06 | 17,281,970 | +0.30(+2.18%) |
Mar 15, 2006 | 13.71 | 13.82 | 13.55 | 13.76 | 13,685,078 | -0.03(-0.24%) |
Mar 14, 2006 | 13.64 | 13.84 | 13.38 | 13.80 | 15,201,722 | +0.18(+1.34%) |
Mar 13, 2006 | 13.41 | 13.63 | 13.13 | 13.62 | 16,259,868 | +0.33(+2.45%) |
Mar 10, 2006 | 13.10 | 13.48 | 12.92 | 13.29 | 18,547,310 | +0.19(+1.44%) |
Mar 09, 2006 | 13.41 | 13.54 | 13.08 | 13.10 | 20,429,692 | -0.17(-1.31%) |
Mar 08, 2006 | 13.04 | 13.33 | 12.88 | 13.28 | 22,552,036 | +0.11(+0.80%) |
Mar 07, 2006 | 13.51 | 13.57 | 12.99 | 13.17 | 19,435,316 | -0.47(-3.46%) |
Mar 06, 2006 | 14.06 | 14.08 | 13.64 | 13.64 | 13,408,569 | -0.47(-3.34%) |
Mar 03, 2006 | 14.10 | 14.33 | 14.02 | 14.12 | 12,237,499 | -0.11(-0.74%) |
Mar 02, 2006 | 13.84 | 14.42 | 13.82 | 14.22 | 24,493,400 | +0.46(+3.34%) |
Mar 01, 2006 | 13.56 | 13.78 | 13.52 | 13.76 | 13,894,792 | +0.27(+2.01%) |
Feb 28, 2006 | 13.69 | 13.78 | 13.40 | 13.49 | 18,590,664 | -0.20(-1.45%) |
Feb 27, 2006 | 14.13 | 14.13 | 13.65 | 13.69 | 16,351,366 | -0.44(-3.12%) |
Feb 24, 2006 | 14.25 | 14.30 | 14.10 | 14.13 | 12,341,852 | +0.11(+0.82%) |
Feb 23, 2006 | 13.93 | 14.10 | 13.74 | 14.01 | 22,874,924 | -0.03(-0.18%) |
Feb 22, 2006 | 14.18 | 14.26 | 13.96 | 14.04 | 17,162,746 | -0.28(-1.94%) |
Feb 21, 2006 | 14.16 | 14.36 | 14.00 | 14.32 | 23,682,524 | +0.41(+2.95%) |
Feb 17, 2006 | 14.28 | 14.45 | 13.86 | 13.91 | 26,762,692 | -0.23(-1.60%) |
Feb 16, 2006 | 13.76 | 14.20 | 13.74 | 14.13 | 33,238,612 | +0.52(+3.83%) |
Feb 15, 2006 | 14.07 | 14.12 | 13.43 | 13.61 | 28,760,518 | -0.40(-2.83%) |
Feb 14, 2006 | 14.02 | 14.24 | 13.92 | 14.01 | 26,721,608 | -0.35(-2.41%) |
Feb 13, 2006 | 14.54 | 14.67 | 14.21 | 14.35 | 17,737,946 | -0.19(-1.30%) |
Feb 10, 2006 | 14.44 | 14.58 | 14.02 | 14.54 | 27,403,932 | +0.16(+1.14%) |
Feb 09, 2006 | 15.01 | 15.01 | 14.33 | 14.38 | 24,547,340 | -0.41(-2.79%) |
Feb 08, 2006 | 14.67 | 14.87 | 14.09 | 14.79 | 28,365,792 | +0.31(+2.15%) |
Feb 07, 2006 | 15.18 | 15.18 | 14.44 | 14.48 | 25,833,852 | -0.89(-5.77%) |
Feb 06, 2006 | 15.63 | 15.76 | 15.21 | 15.36 | 20,814,840 | +0.01(+0.06%) |
Feb 03, 2006 | 15.47 | 15.64 | 15.15 | 15.35 | 21,510,776 | -0.06(-0.41%) |
Feb 02, 2006 | 15.55 | 15.77 | 15.11 | 15.42 | 26,190,266 | -0.24(-1.56%) |
Feb 01, 2006 | 15.93 | 16.20 | 15.55 | 15.66 | 27,306,890 | -0.13(-0.84%) |
Jan 31, 2006 | 16.01 | 16.01 | 15.67 | 15.79 | 22,655,632 | -0.25(-1.53%) |
Jan 30, 2006 | 16.05 | 16.34 | 15.98 | 16.04 | 27,642,130 | +0.38(+2.45%) |
Jan 27, 2006 | 14.91 | 16.07 | 15.25 | 15.66 | 47,300,772 | +0.75(+5.03%) |
Jan 26, 2006 | 14.73 | 14.93 | 14.28 | 14.91 | 28,904,192 | +0.18(+1.23%) |
Jan 25, 2006 | 15.12 | 15.13 | 14.45 | 14.73 | 25,146,738 | -0.34(-2.25%) |
Jan 24, 2006 | 15.27 | 15.28 | 14.92 | 15.07 | 26,000,212 | -0.21(-1.38%) |
Jan 23, 2006 | 14.98 | 15.34 | 14.77 | 15.28 | 26,771,514 | +0.30(+2.00%) |
Jan 20, 2006 | 14.48 | 15.06 | 14.48 | 14.98 | 41,820,488 | +0.74(+5.23%) |
Jan 19, 2006 | 13.96 | 14.29 | 13.85 | 14.23 | 21,374,412 | +0.47(+3.39%) |
Jan 18, 2006 | 13.89 | 14.01 | 13.59 | 13.77 | 14,341,442 | -0.12(-0.86%) |
Jan 17, 2006 | 13.98 | 14.02 | 13.84 | 13.89 | 13,455,452 | +0.09(+0.65%) |
Jan 13, 2006 | 13.59 | 13.90 | 13.58 | 13.80 | 14,611,650 | +0.12(+0.84%) |
Jan 12, 2006 | 13.95 | 14.17 | 13.64 | 13.68 | 22,963,900 | -0.22(-1.60%) |
Jan 11, 2006 | 13.49 | 14.09 | 13.45 | 13.90 | 24,214,370 | +0.30(+2.17%) |
Jan 10, 2006 | 13.12 | 13.63 | 13.12 | 13.61 | 16,845,152 | +0.39(+2.94%) |
Jan 09, 2006 | 13.10 | 13.25 | 12.94 | 13.22 | 13,339,252 | +0.12(+0.89%) |
Jan 06, 2006 | 12.99 | 13.17 | 12.90 | 13.10 | 14,419,328 | +0.29(+2.26%) |
Jan 05, 2006 | 13.05 | 13.12 | 12.69 | 12.81 | 16,618,549 | -0.30(-2.31%) |
Jan 04, 2006 | 12.88 | 13.22 | 12.74 | 13.12 | 16,304,987 | +0.15(+1.19%) |
Jan 03, 2006 | 12.53 | 12.97 | 12.44 | 12.96 | 16,169,127 | +0.67(+5.46%) |
Dec 30, 2005 | 12.07 | 12.42 | 12.02 | 12.29 | 9,865,113 | +0.10(+0.85%) |
Dec 29, 2005 | 12.26 | 12.44 | 12.17 | 12.19 | 9,171,697 | -0.20(-1.60%) |
Dec 28, 2005 | 12.26 | 12.47 | 12.16 | 12.39 | 13,332,195 | +0.17(+1.43%) |
Dec 27, 2005 | 12.50 | 12.51 | 12.12 | 12.21 | 12,772,874 | -0.45(-3.59%) |
Dec 23, 2005 | 12.73 | 12.73 | 12.42 | 12.67 | 7,546,920 | -0.06(-0.50%) |
Dec 22, 2005 | 12.80 | 12.88 | 12.71 | 12.73 | 9,781,934 | -0.03(-0.23%) |
Dec 21, 2005 | 12.62 | 12.83 | 12.61 | 12.76 | 9,406,113 | +0.16(+1.31%) |
Dec 20, 2005 | 12.49 | 12.79 | 12.33 | 12.59 | 12,069,628 | +0.17(+1.41%) |
Dec 19, 2005 | 12.69 | 12.74 | 12.36 | 12.42 | 13,705,495 | -0.22(-1.74%) |
Dec 16, 2005 | 13.07 | 13.14 | 12.62 | 12.64 | 19,050,170 | -0.43(-3.31%) |
Dec 15, 2005 | 13.20 | 13.24 | 12.96 | 13.07 | 13,167,600 | -0.13(-0.96%) |
Dec 14, 2005 | 13.09 | 13.23 | 12.96 | 13.20 | 17,473,536 | +0.12(+0.91%) |
Dec 13, 2005 | 13.30 | 13.53 | 13.07 | 13.08 | 15,915,303 | -0.20(-1.52%) |
Dec 12, 2005 | 13.22 | 13.32 | 13.06 | 13.28 | 9,379,898 | +0.17(+1.27%) |
Dec 09, 2005 | 13.14 | 13.19 | 12.98 | 13.12 | 11,124,908 | -0.12(-0.88%) |
Dec 08, 2005 | 12.84 | 13.23 | 12.80 | 13.23 | 15,139,715 | +0.38(+2.98%) |
Dec 07, 2005 | 12.94 | 13.08 | 12.73 | 12.85 | 13,801,026 | -0.02(-0.15%) |
Dec 06, 2005 | 12.82 | 13.06 | 12.77 | 12.87 | 14,112,572 | -0.06(-0.49%) |
Dec 05, 2005 | 13.19 | 13.22 | 12.88 | 12.93 | 15,801,876 | -0.12(-0.96%) |
Dec 02, 2005 | 12.91 | 13.07 | 12.82 | 13.06 | 12,069,376 | +0.11(+0.81%) |
Dec 01, 2005 | 12.74 | 12.95 | 12.66 | 12.95 | 11,379,992 | +0.33(+2.59%) |
Nov 30, 2005 | 12.50 | 12.77 | 12.33 | 12.63 | 15,097,117 | +0.25(+1.99%) |
Nov 29, 2005 | 12.51 | 12.69 | 12.34 | 12.38 | 16,161,565 | -0.13(-1.05%) |
Nov 28, 2005 | 12.73 | 12.74 | 12.50 | 12.51 | 19,338,778 | -0.39(-3.00%) |
Nov 25, 2005 | 12.89 | 13.09 | 12.85 | 12.90 | 4,403,231 | -0.11(-0.81%) |
Nov 23, 2005 | 12.87 | 13.09 | 12.71 | 13.00 | 16,389,679 | +0.05(+0.38%) |
Nov 22, 2005 | 12.61 | 13.00 | 12.61 | 12.95 | 24,193,700 | +0.49(+3.95%) |
Nov 21, 2005 | 12.28 | 12.49 | 12.21 | 12.46 | 15,537,213 | +0.29(+2.36%) |
Nov 18, 2005 | 12.05 | 12.18 | 11.91 | 12.17 | 16,536,378 | +0.13(+1.09%) |
Nov 17, 2005 | 11.88 | 12.06 | 11.83 | 12.04 | 24,200,758 | +0.24(+2.05%) |
Nov 16, 2005 | 11.36 | 11.80 | 11.28 | 11.80 | 20,192,756 | +0.44(+3.86%) |
Nov 15, 2005 | 11.35 | 11.73 | 11.29 | 11.36 | 21,948,856 | +0.00(+0.04%) |
Nov 14, 2005 | 11.25 | 11.40 | 11.18 | 11.36 | 14,470,497 | +0.24(+2.14%) |
Nov 11, 2005 | 11.06 | 11.23 | 11.01 | 11.12 | 14,932,270 | +0.01(+0.11%) |
Nov 10, 2005 | 11.54 | 11.54 | 11.09 | 11.11 | 23,358,374 | -0.48(-4.11%) |
Nov 09, 2005 | 11.73 | 11.94 | 11.55 | 11.58 | 19,660,154 | -0.12(-1.03%) |
Nov 08, 2005 | 11.80 | 11.82 | 11.51 | 11.71 | 22,497,338 | -0.03(-0.24%) |
Nov 07, 2005 | 12.12 | 12.14 | 11.73 | 11.73 | 23,067,498 | -0.39(-3.21%) |
Nov 04, 2005 | 12.83 | 12.83 | 12.08 | 12.12 | 27,608,354 | -0.71(-5.52%) |
Nov 03, 2005 | 12.65 | 13.02 | 12.59 | 12.83 | 25,149,258 | +0.34(+2.75%) |
Nov 02, 2005 | 11.86 | 12.56 | 11.85 | 12.49 | 22,259,142 | +0.58(+4.85%) |
Nov 01, 2005 | 11.66 | 11.95 | 11.61 | 11.91 | 16,782,388 | +0.19(+1.59%) |
Oct 31, 2005 | 11.43 | 11.82 | 11.41 | 11.72 | 20,024,128 | +0.29(+2.55%) |
Oct 28, 2005 | 11.01 | 11.44 | 10.91 | 11.43 | 23,377,782 | +0.50(+4.59%) |
Oct 27, 2005 | 11.66 | 11.66 | 10.85 | 10.93 | 32,662,906 | -0.61(-5.25%) |
Oct 26, 2005 | 11.70 | 12.15 | 11.47 | 11.54 | 25,082,966 | -0.25(-2.10%) |
Oct 25, 2005 | 11.82 | 12.05 | 11.43 | 11.78 | 48,226,084 | -0.34(-2.77%) |
Oct 24, 2005 | 11.44 | 12.13 | 11.37 | 12.12 | 19,718,380 | +0.60(+5.24%) |
Oct 21, 2005 | 11.26 | 11.69 | 11.26 | 11.52 | 18,712,662 | +0.09(+0.75%) |
Oct 20, 2005 | 11.76 | 11.88 | 11.22 | 11.43 | 21,825,096 | -0.37(-3.14%) |
Oct 19, 2005 | 11.52 | 11.86 | 11.21 | 11.80 | 26,851,670 | +0.20(+1.69%) |
Oct 18, 2005 | 11.90 | 12.16 | 11.60 | 11.60 | 14,827,413 | -0.56(-4.57%) |
Oct 17, 2005 | 12.28 | 12.38 | 12.13 | 12.16 | 13,438,312 | +0.01(+0.05%) |
Oct 14, 2005 | 11.71 | 12.19 | 11.54 | 12.15 | 20,032,950 | +0.36(+3.01%) |
Oct 13, 2005 | 12.03 | 12.08 | 11.45 | 11.80 | 26,182,956 | -0.33(-2.73%) |
Oct 12, 2005 | 12.24 | 12.36 | 11.99 | 12.13 | 12,601,222 | -0.12(-1.02%) |
Oct 11, 2005 | 12.21 | 12.41 | 12.21 | 12.26 | 10,542,650 | +0.17(+1.39%) |
Oct 10, 2005 | 12.39 | 12.40 | 11.96 | 12.09 | 15,703,069 | -0.35(-2.84%) |
Oct 07, 2005 | 12.24 | 12.46 | 12.07 | 12.44 | 18,208,794 | +0.38(+3.19%) |
Oct 06, 2005 | 12.23 | 12.40 | 11.88 | 12.05 | 39,633,368 | -0.29(-2.36%) |
Oct 05, 2005 | 13.08 | 13.12 | 12.35 | 12.35 | 27,517,864 | -0.73(-5.60%) |
Oct 04, 2005 | 13.35 | 13.74 | 13.08 | 13.08 | 11,804,965 | -0.59(-4.34%) |
Oct 03, 2005 | 13.66 | 13.76 | 13.55 | 13.67 | 9,851,502 | +0.08(+0.58%) |
Sep 30, 2005 | 13.76 | 13.82 | 13.57 | 13.59 | 13,405,292 | -0.17(-1.27%) |
Sep 29, 2005 | 13.76 | 13.84 | 13.62 | 13.77 | 18,944,556 | +0.01(+0.06%) |
Sep 28, 2005 | 13.51 | 13.79 | 13.47 | 13.76 | 16,356,155 | +0.25(+1.83%) |
Sep 27, 2005 | 13.24 | 13.55 | 13.14 | 13.51 | 16,778,356 | +0.18(+1.37%) |
Sep 26, 2005 | 12.90 | 13.33 | 12.84 | 13.33 | 16,771,802 | +0.43(+3.35%) |
Sep 23, 2005 | 12.89 | 13.01 | 12.76 | 12.90 | 14,841,024 | -0.04(-0.29%) |
Sep 22, 2005 | 12.93 | 13.33 | 12.73 | 12.93 | 15,642,574 | -0.21(-1.59%) |
Sep 21, 2005 | 13.30 | 13.31 | 12.98 | 13.14 | 18,826,844 | +0.06(+0.49%) |
Sep 20, 2005 | 13.16 | 13.28 | 13.03 | 13.08 | 12,665,749 | -0.16(-1.20%) |
Sep 19, 2005 | 13.06 | 13.38 | 13.05 | 13.24 | 18,584,112 | +0.34(+2.66%) |
Sep 16, 2005 | 12.80 | 12.93 | 12.69 | 12.89 | 17,469,756 | +0.13(+1.06%) |
Sep 15, 2005 | 12.66 | 12.77 | 12.55 | 12.76 | 12,701,541 | +0.19(+1.53%) |
Sep 14, 2005 | 12.51 | 12.79 | 12.48 | 12.57 | 15,607,034 | +0.13(+1.04%) |
Sep 13, 2005 | 12.65 | 12.79 | 12.42 | 12.44 | 17,965,304 | -0.18(-1.42%) |
Sep 12, 2005 | 13.02 | 13.03 | 12.61 | 12.62 | 18,809,200 | -0.50(-3.78%) |
Sep 09, 2005 | 12.89 | 13.12 | 12.84 | 13.11 | 14,700,375 | +0.32(+2.53%) |
Sep 08, 2005 | 12.80 | 12.91 | 12.72 | 12.79 | 13,092,234 | +0.05(+0.42%) |
Sep 07, 2005 | 12.86 | 12.93 | 12.65 | 12.74 | 15,631,736 | -0.12(-0.96%) |
Sep 06, 2005 | 12.46 | 12.87 | 12.40 | 12.86 | 21,615,634 | +0.50(+4.03%) |
Sep 02, 2005 | 12.49 | 12.53 | 12.32 | 12.36 | 13,203,644 | -0.17(-1.35%) |
Sep 01, 2005 | 12.39 | 12.58 | 12.31 | 12.53 | 23,400,216 | +0.23(+1.87%) |
Aug 31, 2005 | 11.90 | 12.30 | 11.89 | 12.30 | 27,425,862 | +0.43(+3.61%) |
Aug 30, 2005 | 11.54 | 11.89 | 11.54 | 11.87 | 19,091,508 | +0.40(+3.53%) |
Aug 29, 2005 | 11.36 | 11.85 | 11.39 | 11.47 | 16,853,218 | +0.11(+0.94%) |
Aug 26, 2005 | 11.44 | 11.54 | 11.36 | 11.36 | 9,844,192 | -0.08(-0.71%) |
Aug 25, 2005 | 11.62 | 11.62 | 11.41 | 11.44 | 10,154,730 | -0.18(-1.52%) |
Aug 24, 2005 | 11.35 | 11.68 | 11.31 | 11.62 | 21,370,380 | +0.31(+2.75%) |
Aug 23, 2005 | 11.36 | 11.37 | 11.16 | 11.30 | 11,678,179 | +0.00(+0.04%) |
Aug 22, 2005 | 11.32 | 11.36 | 11.13 | 11.30 | 12,115,755 | +0.10(+0.89%) |
Aug 19, 2005 | 11.15 | 11.22 | 11.08 | 11.20 | 8,758,571 | +0.20(+1.86%) |
Aug 18, 2005 | 11.02 | 11.15 | 10.90 | 11.00 | 13,725,660 | -0.07(-0.65%) |
Aug 17, 2005 | 11.32 | 11.48 | 11.02 | 11.07 | 16,544,948 | -0.25(-2.21%) |
Aug 16, 2005 | 11.55 | 11.68 | 11.29 | 11.32 | 10,839,072 | -0.24(-2.04%) |
Aug 15, 2005 | 11.67 | 11.70 | 11.52 | 11.55 | 9,078,435 | -0.11(-0.97%) |
Aug 12, 2005 | 11.89 | 11.94 | 11.67 | 11.67 | 12,310,597 | -0.20(-1.67%) |
Aug 11, 2005 | 11.74 | 11.88 | 11.69 | 11.87 | 13,479,146 | +0.15(+1.27%) |
Aug 10, 2005 | 11.64 | 11.83 | 11.55 | 11.72 | 13,316,567 | +0.14(+1.23%) |
Aug 09, 2005 | 11.65 | 11.65 | 11.49 | 11.57 | 10,868,563 | -0.05(-0.44%) |
Aug 08, 2005 | 11.75 | 11.83 | 11.61 | 11.63 | 16,082,418 | +0.04(+0.33%) |
Aug 05, 2005 | 11.86 | 11.86 | 11.50 | 11.59 | 14,800,947 | -0.15(-1.30%) |
Aug 04, 2005 | 11.65 | 11.90 | 11.63 | 11.74 | 13,786,406 | +0.09(+0.77%) |
Aug 03, 2005 | 11.70 | 11.78 | 11.62 | 11.65 | 19,761,986 | +0.02(+0.17%) |
Aug 02, 2005 | 11.32 | 11.63 | 11.31 | 11.63 | 17,951,190 | +0.38(+3.37%) |
Aug 01, 2005 | 11.20 | 11.32 | 11.15 | 11.25 | 10,280,004 | +0.13(+1.21%) |
Jul 29, 2005 | 11.16 | 11.21 | 11.06 | 11.12 | 14,288,005 | -0.04(-0.37%) |
Jul 28, 2005 | 11.23 | 11.27 | 11.06 | 11.16 | 13,274,221 | -0.02(-0.16%) |
Jul 27, 2005 | 11.11 | 11.23 | 11.03 | 11.18 | 16,557,047 | +0.11(+1.02%) |
Jul 26, 2005 | 11.04 | 11.11 | 10.92 | 11.06 | 26,575,664 | +0.18(+1.68%) |
Jul 25, 2005 | 10.65 | 11.09 | 10.64 | 10.88 | 42,340,740 | +0.31(+2.95%) |
Jul 22, 2005 | 10.11 | 10.68 | 10.02 | 10.57 | 51,101,832 | +0.91(+9.42%) |
Jul 21, 2005 | 9.730 | 9.819 | 9.555 | 9.660 | 11,060,381 | -0.03(-0.35%) |
Jul 20, 2005 | 9.750 | 9.777 | 9.611 | 9.694 | 13,134,832 | -0.07(-0.75%) |
Jul 19, 2005 | 9.391 | 9.768 | 9.293 | 9.768 | 15,218,106 | +0.56(+6.08%) |
Jul 18, 2005 | 9.206 | 9.319 | 9.077 | 9.208 | 11,523,162 | -0.05(-0.56%) |
Jul 15, 2005 | 9.401 | 9.426 | 9.238 | 9.260 | 13,274,725 | -0.08(-0.83%) |
Jul 14, 2005 | 9.611 | 9.670 | 9.222 | 9.337 | 16,525,791 | -0.27(-2.81%) |
Jul 13, 2005 | 9.770 | 9.777 | 9.591 | 9.607 | 10,037,270 | -0.12(-1.20%) |
Jul 12, 2005 | 9.720 | 9.819 | 9.589 | 9.724 | 9,400,315 | +0.04(+0.41%) |
Jul 11, 2005 | 9.595 | 9.718 | 9.442 | 9.684 | 9,581,798 | +0.09(+0.95%) |
Jul 08, 2005 | 9.762 | 9.805 | 9.569 | 9.593 | 8,749,497 | -0.13(-1.31%) |
Jul 07, 2005 | 9.641 | 9.722 | 9.522 | 9.720 | 12,282,618 | +0.06(+0.60%) |
Jul 06, 2005 | 9.910 | 9.918 | 9.641 | 9.662 | 11,639,614 | -0.18(-1.87%) |
Jul 05, 2005 | 9.567 | 9.867 | 9.557 | 9.847 | 10,721,360 | +0.31(+3.20%) |
Jul 01, 2005 | 9.571 | 9.585 | 9.478 | 9.541 | 6,646,815 | +0.06(+0.59%) |
Jun 30, 2005 | 9.442 | 9.680 | 9.420 | 9.486 | 15,666,016 | -0.02(-0.23%) |
Jun 29, 2005 | 9.514 | 9.650 | 9.444 | 9.508 | 10,491,734 | +0.01(+0.10%) |
Jun 28, 2005 | 9.686 | 9.686 | 9.472 | 9.498 | 11,828,659 | -0.22(-2.29%) |
Jun 27, 2005 | 9.654 | 9.797 | 9.621 | 9.720 | 14,229,527 | +0.17(+1.83%) |
Jun 24, 2005 | 9.617 | 9.678 | 9.545 | 9.545 | 18,174,766 | -0.01(-0.10%) |
Jun 23, 2005 | 9.472 | 9.666 | 9.424 | 9.555 | 19,670,740 | +0.15(+1.62%) |
Jun 22, 2005 | 9.212 | 9.428 | 9.204 | 9.403 | 16,399,510 | +0.25(+2.69%) |
Jun 21, 2005 | 9.186 | 9.186 | 9.043 | 9.157 | 12,196,918 | -0.03(-0.32%) |
Jun 20, 2005 | 9.206 | 9.295 | 9.105 | 9.186 | 7,532,048 | -0.02(-0.17%) |
Jun 17, 2005 | 9.166 | 9.224 | 9.073 | 9.202 | 13,965,117 | +0.10(+1.05%) |
Jun 16, 2005 | 9.012 | 9.109 | 8.996 | 9.107 | 7,728,655 | +0.12(+1.35%) |
Jun 15, 2005 | 9.016 | 9.045 | 8.913 | 8.986 | 7,221,511 | +0.02(+0.22%) |
Jun 14, 2005 | 8.897 | 9.042 | 8.897 | 8.966 | 10,719,344 | +0.08(+0.85%) |
Jun 13, 2005 | 8.807 | 8.944 | 8.758 | 8.891 | 6,110,179 | +0.00(+0.04%) |
Jun 10, 2005 | 8.849 | 8.970 | 8.792 | 8.887 | 9,566,423 | +0.04(+0.43%) |
Jun 09, 2005 | 8.567 | 8.873 | 8.559 | 8.849 | 11,673,138 | +0.28(+3.29%) |
Jun 08, 2005 | 8.573 | 8.788 | 8.494 | 8.567 | 10,915,698 | -0.01(-0.07%) |
Jun 07, 2005 | 8.700 | 8.798 | 8.567 | 8.573 | 9,453,752 | -0.13(-1.46%) |
Jun 06, 2005 | 8.659 | 8.710 | 8.534 | 8.700 | 9,999,209 | +0.09(+1.04%) |
Jun 03, 2005 | 8.557 | 8.704 | 8.557 | 8.611 | 7,192,020 | +0.07(+0.86%) |
Jun 02, 2005 | 8.585 | 8.647 | 8.331 | 8.538 | 6,853,251 | -0.05(-0.53%) |
Jun 01, 2005 | 8.514 | 8.696 | 8.510 | 8.583 | 8,016,255 | +0.11(+1.24%) |
May 31, 2005 | 8.557 | 8.557 | 8.391 | 8.478 | 6,967,939 | -0.09(-1.06%) |
May 27, 2005 | 8.502 | 8.589 | 8.478 | 8.569 | 5,914,077 | +0.11(+1.27%) |
May 26, 2005 | 8.571 | 8.573 | 8.403 | 8.462 | 6,294,435 | -0.01(-0.09%) |
May 25, 2005 | 8.393 | 8.534 | 8.292 | 8.470 | 8,567,258 | +0.08(+0.95%) |
May 24, 2005 | 8.337 | 8.417 | 8.312 | 8.391 | 6,934,667 | +0.07(+0.79%) |
May 23, 2005 | 8.300 | 8.399 | 8.292 | 8.325 | 12,227,669 | +0.05(+0.58%) |
May 20, 2005 | 8.234 | 8.331 | 8.216 | 8.278 | 10,117,677 | +0.09(+1.04%) |
May 19, 2005 | 8.093 | 8.304 | 8.068 | 8.193 | 10,932,082 | +0.10(+1.28%) |
May 18, 2005 | 8.280 | 8.395 | 8.044 | 8.089 | 16,798,772 | -0.14(-1.76%) |
May 17, 2005 | 8.073 | 8.236 | 8.072 | 8.234 | 11,831,935 | +0.16(+1.99%) |
May 16, 2005 | 8.113 | 8.151 | 7.865 | 8.073 | 18,261,726 | -0.04(-0.49%) |
May 13, 2005 | 8.141 | 8.212 | 7.956 | 8.113 | 20,939,862 | +0.05(+0.59%) |
May 12, 2005 | 8.450 | 8.563 | 8.062 | 8.066 | 21,198,978 | -0.39(-4.58%) |
May 11, 2005 | 8.365 | 8.468 | 8.325 | 8.452 | 8,042,721 | +0.09(+1.04%) |
May 10, 2005 | 8.559 | 8.593 | 8.335 | 8.365 | 9,172,705 | -0.19(-2.27%) |
May 09, 2005 | 8.436 | 8.585 | 8.419 | 8.559 | 7,635,393 | +0.13(+1.55%) |
May 06, 2005 | 8.506 | 8.629 | 8.411 | 8.429 | 7,570,866 | -0.02(-0.19%) |
May 05, 2005 | 8.397 | 8.563 | 8.381 | 8.444 | 10,121,710 | +0.07(+0.88%) |
May 04, 2005 | 8.337 | 8.514 | 8.282 | 8.371 | 11,897,471 | +0.05(+0.64%) |
May 03, 2005 | 8.478 | 8.478 | 8.312 | 8.317 | 14,491,922 | -0.17(-1.99%) |