Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 22.65 | 23.12 | 22.53 | 23.05 | 2,709,705 | +0.36(+1.61%) |
Jan 30, 2006 | 22.35 | 22.93 | 22.32 | 22.68 | 2,650,207 | +0.41(+1.82%) |
Jan 27, 2006 | 21.63 | 22.35 | 21.83 | 22.28 | 3,756,188 | +0.64(+2.98%) |
Jan 26, 2006 | 21.25 | 21.72 | 20.44 | 21.63 | 4,220,612 | +0.74(+3.55%) |
Jan 25, 2006 | 21.50 | 21.50 | 20.52 | 20.89 | 2,415,615 | -0.51(-2.39%) |
Jan 24, 2006 | 21.36 | 21.64 | 21.24 | 21.40 | 1,645,202 | -0.13(-0.60%) |
Jan 23, 2006 | 21.18 | 21.75 | 20.99 | 21.53 | 1,674,781 | +0.34(+1.58%) |
Jan 20, 2006 | 21.19 | 21.57 | 20.81 | 21.20 | 1,830,156 | +0.12(+0.57%) |
Jan 19, 2006 | 20.38 | 21.12 | 20.29 | 21.08 | 2,874,939 | +0.47(+2.30%) |
Jan 18, 2006 | 21.10 | 21.15 | 20.50 | 20.60 | 2,402,696 | -0.66(-3.09%) |
Jan 17, 2006 | 20.97 | 21.35 | 20.90 | 21.26 | 2,251,741 | +0.62(+2.99%) |
Jan 13, 2006 | 20.18 | 20.78 | 20.18 | 20.64 | 1,400,751 | +0.33(+1.62%) |
Jan 12, 2006 | 20.34 | 20.71 | 20.25 | 20.31 | 2,401,676 | +0.05(+0.23%) |
Jan 11, 2006 | 20.37 | 20.52 | 20.08 | 20.27 | 1,951,531 | -0.12(-0.58%) |
Jan 10, 2006 | 19.71 | 20.39 | 19.71 | 20.38 | 2,213,662 | +0.68(+3.43%) |
Jan 09, 2006 | 19.49 | 19.71 | 19.17 | 19.71 | 2,132,405 | +0.18(+0.90%) |
Jan 06, 2006 | 19.19 | 19.58 | 19.17 | 19.53 | 1,331,393 | +0.53(+2.79%) |
Jan 05, 2006 | 19.44 | 19.58 | 18.68 | 19.00 | 2,160,624 | -0.51(-2.64%) |
Jan 04, 2006 | 19.07 | 19.63 | 18.94 | 19.52 | 2,912,678 | +0.29(+1.53%) |
Jan 03, 2006 | 18.40 | 19.28 | 18.39 | 19.22 | 2,523,391 | +1.01(+5.56%) |
Dec 30, 2005 | 17.85 | 18.44 | 17.79 | 18.21 | 908,448 | +0.17(+0.95%) |
Dec 29, 2005 | 18.24 | 18.44 | 18.02 | 18.04 | 1,445,629 | -0.26(-1.40%) |
Dec 28, 2005 | 17.97 | 18.41 | 17.87 | 18.29 | 1,011,124 | +0.41(+2.29%) |
Dec 27, 2005 | 18.27 | 18.27 | 17.70 | 17.89 | 1,908,013 | -0.54(-2.95%) |
Dec 23, 2005 | 18.21 | 18.45 | 17.95 | 18.43 | 831,610 | +0.04(+0.19%) |
Dec 22, 2005 | 18.66 | 18.66 | 18.28 | 18.39 | 1,212,057 | -0.12(-0.64%) |
Dec 21, 2005 | 18.54 | 18.79 | 18.40 | 18.51 | 832,630 | +0.01(+0.03%) |
Dec 20, 2005 | 18.15 | 18.67 | 18.13 | 18.51 | 1,179,078 | +0.41(+2.26%) |
Dec 19, 2005 | 18.31 | 18.55 | 18.03 | 18.10 | 1,487,108 | -0.21(-1.12%) |
Dec 16, 2005 | 18.91 | 18.91 | 18.30 | 18.30 | 1,297,734 | -0.57(-3.04%) |
Dec 15, 2005 | 19.02 | 19.07 | 18.58 | 18.88 | 1,005,684 | -0.14(-0.76%) |
Dec 14, 2005 | 18.75 | 19.09 | 18.75 | 19.02 | 957,066 | +0.20(+1.08%) |
Dec 13, 2005 | 19.07 | 19.30 | 18.80 | 18.82 | 1,838,315 | -0.23(-1.19%) |
Dec 12, 2005 | 18.66 | 19.04 | 18.63 | 19.04 | 1,738,019 | +0.38(+2.05%) |
Dec 09, 2005 | 18.75 | 18.77 | 18.42 | 18.66 | 1,716,259 | -0.11(-0.60%) |
Dec 08, 2005 | 18.03 | 18.79 | 17.94 | 18.77 | 2,814,421 | +0.92(+5.14%) |
Dec 07, 2005 | 18.16 | 18.23 | 17.79 | 17.86 | 1,479,968 | -0.07(-0.38%) |
Dec 06, 2005 | 17.81 | 18.20 | 17.79 | 17.92 | 1,814,856 | +0.06(+0.35%) |
Dec 05, 2005 | 17.74 | 17.91 | 17.66 | 17.86 | 1,913,793 | +0.34(+1.96%) |
Dec 02, 2005 | 18.09 | 18.09 | 17.31 | 17.52 | 1,997,430 | -0.04(-0.25%) |
Dec 01, 2005 | 17.07 | 17.56 | 17.06 | 17.56 | 1,881,494 | +0.50(+2.91%) |
Nov 30, 2005 | 16.87 | 17.16 | 16.69 | 17.07 | 2,009,329 | +0.41(+2.47%) |
Nov 29, 2005 | 16.56 | 16.87 | 16.52 | 16.65 | 1,957,311 | +0.23(+1.41%) |
Nov 28, 2005 | 17.01 | 17.02 | 16.40 | 16.42 | 1,697,560 | -0.73(-4.27%) |
Nov 25, 2005 | 17.18 | 17.22 | 16.96 | 17.15 | 611,978 | -0.06(-0.36%) |
Nov 23, 2005 | 17.11 | 17.43 | 16.91 | 17.22 | 1,701,980 | +0.03(+0.19%) |
Nov 22, 2005 | 17.06 | 17.22 | 16.96 | 17.18 | 1,639,082 | +0.31(+1.83%) |
Nov 21, 2005 | 16.25 | 16.87 | 16.18 | 16.87 | 1,881,834 | +0.69(+4.29%) |
Nov 18, 2005 | 16.18 | 16.23 | 15.97 | 16.18 | 3,148,969 | -0.02(-0.11%) |
Nov 17, 2005 | 16.06 | 16.43 | 15.97 | 16.20 | 3,731,369 | +0.14(+0.84%) |
Nov 16, 2005 | 15.89 | 16.06 | 15.17 | 16.06 | 3,558,995 | +0.17(+1.09%) |
Nov 15, 2005 | 15.89 | 16.19 | 15.77 | 15.89 | 2,117,106 | -0.02(-0.13%) |
Nov 14, 2005 | 15.97 | 16.09 | 15.67 | 15.91 | 1,449,029 | +0.09(+0.56%) |
Nov 11, 2005 | 15.63 | 15.89 | 15.47 | 15.82 | 1,209,677 | +0.16(+1.03%) |
Nov 10, 2005 | 16.22 | 16.22 | 15.53 | 15.66 | 2,099,426 | -0.61(-3.74%) |
Nov 09, 2005 | 16.32 | 16.89 | 16.07 | 16.27 | 2,589,349 | -0.01(-0.09%) |
Nov 08, 2005 | 16.12 | 16.50 | 15.95 | 16.28 | 1,656,422 | +0.13(+0.80%) |
Nov 07, 2005 | 16.29 | 16.32 | 15.82 | 16.15 | 2,176,603 | -0.14(-0.85%) |
Nov 04, 2005 | 16.95 | 16.97 | 16.22 | 16.29 | 2,128,665 | -0.66(-3.90%) |
Nov 03, 2005 | 17.04 | 17.18 | 16.76 | 16.95 | 1,968,871 | +0.04(+0.26%) |
Nov 02, 2005 | 16.44 | 16.95 | 16.41 | 16.91 | 1,545,585 | +0.33(+2.00%) |
Nov 01, 2005 | 16.16 | 16.58 | 16.16 | 16.58 | 1,669,681 | +0.28(+1.73%) |
Oct 31, 2005 | 16.25 | 16.54 | 15.95 | 16.29 | 2,213,322 | +0.27(+1.71%) |
Oct 28, 2005 | 15.60 | 16.09 | 15.35 | 16.02 | 2,826,661 | +0.53(+3.42%) |
Oct 27, 2005 | 15.93 | 16.12 | 15.45 | 15.49 | 1,992,330 | -0.42(-2.64%) |
Oct 26, 2005 | 15.96 | 16.54 | 15.68 | 15.91 | 1,870,614 | -0.12(-0.77%) |
Oct 25, 2005 | 15.60 | 16.18 | 15.59 | 16.04 | 2,244,941 | +0.62(+4.05%) |
Oct 24, 2005 | 14.84 | 15.46 | 14.77 | 15.41 | 1,617,663 | +0.57(+3.82%) |
Oct 21, 2005 | 14.60 | 15.21 | 14.49 | 14.84 | 1,951,871 | +0.17(+1.16%) |
Oct 20, 2005 | 15.02 | 15.25 | 14.43 | 14.67 | 2,169,464 | -0.46(-3.01%) |
Oct 19, 2005 | 14.91 | 15.16 | 14.44 | 15.13 | 2,541,751 | +0.16(+1.08%) |
Oct 18, 2005 | 15.49 | 15.78 | 14.94 | 14.97 | 2,756,963 | -0.61(-3.91%) |
Oct 17, 2005 | 15.44 | 15.70 | 15.44 | 15.58 | 1,880,134 | +0.37(+2.42%) |
Oct 14, 2005 | 14.94 | 15.23 | 14.67 | 15.21 | 2,451,314 | +0.21(+1.43%) |
Oct 13, 2005 | 15.32 | 15.36 | 14.63 | 14.99 | 2,949,736 | -0.42(-2.71%) |
Oct 12, 2005 | 15.50 | 15.58 | 15.04 | 15.41 | 2,806,261 | -0.06(-0.38%) |
Oct 11, 2005 | 15.60 | 15.65 | 15.47 | 15.47 | 2,638,647 | +0.12(+0.80%) |
Oct 10, 2005 | 15.78 | 15.87 | 15.29 | 15.35 | 1,841,715 | -0.43(-2.72%) |
Oct 07, 2005 | 15.57 | 15.87 | 15.40 | 15.78 | 2,223,522 | +0.30(+1.92%) |
Oct 06, 2005 | 15.96 | 16.03 | 15.29 | 15.48 | 3,416,880 | -0.74(-4.57%) |
Oct 05, 2005 | 17.15 | 17.25 | 16.22 | 16.22 | 3,109,871 | -0.92(-5.35%) |
Oct 04, 2005 | 17.69 | 17.74 | 17.14 | 17.14 | 1,645,882 | -0.72(-4.02%) |
Oct 03, 2005 | 17.77 | 18.00 | 17.50 | 17.86 | 1,454,469 | +0.09(+0.53%) |
Sep 30, 2005 | 17.88 | 18.00 | 17.69 | 17.76 | 1,529,606 | -0.14(-0.80%) |
Sep 29, 2005 | 17.96 | 18.09 | 17.85 | 17.91 | 1,500,707 | +0.06(+0.31%) |
Sep 28, 2005 | 17.70 | 17.88 | 17.51 | 17.85 | 1,060,422 | +0.15(+0.86%) |
Sep 27, 2005 | 17.47 | 17.73 | 17.37 | 17.70 | 1,980,430 | +0.19(+1.11%) |
Sep 26, 2005 | 17.10 | 17.58 | 17.10 | 17.50 | 1,957,991 | +0.41(+2.37%) |
Sep 23, 2005 | 17.14 | 17.60 | 17.02 | 17.10 | 1,975,670 | -0.45(-2.58%) |
Sep 22, 2005 | 17.75 | 17.92 | 17.15 | 17.55 | 1,708,440 | -0.06(-0.32%) |
Sep 21, 2005 | 17.94 | 17.96 | 17.48 | 17.61 | 1,915,493 | -0.01(-0.07%) |
Sep 20, 2005 | 17.93 | 18.07 | 17.50 | 17.62 | 1,619,023 | -0.36(-2.00%) |
Sep 19, 2005 | 17.80 | 18.24 | 17.79 | 17.98 | 1,683,621 | +0.35(+2.00%) |
Sep 16, 2005 | 17.48 | 17.94 | 17.45 | 17.62 | 2,030,408 | +0.07(+0.42%) |
Sep 15, 2005 | 17.55 | 17.71 | 17.24 | 17.55 | 1,025,064 | +0.13(+0.73%) |
Sep 14, 2005 | 17.24 | 17.49 | 17.06 | 17.42 | 1,267,815 | +0.28(+1.63%) |
Sep 13, 2005 | 17.21 | 17.33 | 17.07 | 17.14 | 1,065,862 | -0.06(-0.36%) |
Sep 12, 2005 | 17.43 | 17.43 | 17.07 | 17.21 | 1,355,532 | -0.27(-1.53%) |
Sep 09, 2005 | 17.28 | 17.58 | 17.20 | 17.47 | 1,278,695 | +0.34(+1.97%) |
Sep 08, 2005 | 17.36 | 17.44 | 17.09 | 17.14 | 1,208,317 | -0.15(-0.87%) |
Sep 07, 2005 | 17.42 | 17.52 | 17.17 | 17.29 | 1,635,002 | -0.06(-0.37%) |
Sep 06, 2005 | 17.43 | 17.64 | 16.99 | 17.35 | 2,162,324 | +0.20(+1.18%) |
Sep 02, 2005 | 17.27 | 17.39 | 17.01 | 17.15 | 1,307,934 | -0.23(-1.32%) |
Sep 01, 2005 | 17.48 | 17.80 | 17.11 | 17.38 | 2,416,635 | -0.10(-0.57%) |
Aug 31, 2005 | 16.99 | 17.69 | 16.96 | 17.48 | 2,529,851 | +0.79(+4.74%) |
Aug 30, 2005 | 16.47 | 16.84 | 16.46 | 16.69 | 1,849,535 | +0.29(+1.76%) |
Aug 29, 2005 | 16.56 | 16.75 | 16.23 | 16.40 | 2,290,839 | +0.04(+0.27%) |
Aug 26, 2005 | 16.35 | 16.91 | 16.35 | 16.35 | 2,220,802 | -0.44(-2.63%) |
Aug 25, 2005 | 16.65 | 16.84 | 16.57 | 16.79 | 1,872,314 | +0.14(+0.85%) |
Aug 24, 2005 | 16.26 | 16.79 | 16.21 | 16.65 | 2,318,718 | +0.46(+2.85%) |
Aug 23, 2005 | 16.13 | 16.28 | 15.92 | 16.19 | 1,793,777 | +0.11(+0.69%) |
Aug 22, 2005 | 16.17 | 16.31 | 15.90 | 16.08 | 2,333,338 | +0.04(+0.26%) |
Aug 19, 2005 | 15.88 | 16.17 | 15.84 | 16.04 | 1,576,524 | +0.35(+2.25%) |
Aug 18, 2005 | 15.67 | 15.80 | 15.48 | 15.69 | 2,477,493 | -0.07(-0.45%) |
Aug 17, 2005 | 16.34 | 16.56 | 15.62 | 15.76 | 2,628,788 | -0.54(-3.32%) |
Aug 16, 2005 | 16.56 | 16.57 | 16.07 | 16.30 | 3,244,846 | -0.33(-2.00%) |
Aug 15, 2005 | 17.05 | 17.06 | 16.49 | 16.63 | 2,867,799 | -0.43(-2.52%) |
Aug 12, 2005 | 17.56 | 17.58 | 17.00 | 17.06 | 2,252,081 | -0.44(-2.54%) |
Aug 11, 2005 | 17.59 | 17.68 | 17.38 | 17.50 | 2,357,477 | -0.11(-0.62%) |
Aug 10, 2005 | 17.50 | 17.64 | 17.36 | 17.61 | 1,555,785 | +0.29(+1.66%) |
Aug 09, 2005 | 17.35 | 17.60 | 17.29 | 17.32 | 2,347,957 | +0.04(+0.24%) |
Aug 08, 2005 | 17.09 | 17.38 | 17.09 | 17.28 | 1,610,863 | +0.37(+2.19%) |
Aug 05, 2005 | 17.49 | 17.49 | 16.81 | 16.91 | 1,928,412 | -0.44(-2.53%) |
Aug 04, 2005 | 17.02 | 17.58 | 17.00 | 17.35 | 1,958,331 | +0.30(+1.74%) |
Aug 03, 2005 | 17.68 | 17.68 | 16.93 | 17.05 | 2,876,299 | -0.59(-3.33%) |
Aug 02, 2005 | 17.50 | 17.75 | 17.49 | 17.64 | 1,768,618 | +0.19(+1.06%) |
Aug 01, 2005 | 16.90 | 17.72 | 16.87 | 17.46 | 3,368,942 | +0.66(+3.90%) |
Jul 29, 2005 | 16.69 | 17.00 | 16.65 | 16.80 | 2,069,167 | +0.38(+2.31%) |
Jul 28, 2005 | 16.77 | 16.84 | 16.37 | 16.42 | 2,502,992 | -0.24(-1.43%) |
Jul 27, 2005 | 15.97 | 16.69 | 15.95 | 16.66 | 3,415,860 | +0.81(+5.12%) |
Jul 26, 2005 | 15.94 | 16.05 | 15.76 | 15.85 | 1,561,565 | -0.02(-0.13%) |
Jul 25, 2005 | 15.54 | 15.96 | 15.49 | 15.87 | 2,328,578 | +0.33(+2.10%) |
Jul 22, 2005 | 14.74 | 15.57 | 14.71 | 15.54 | 1,680,561 | +0.89(+6.10%) |
Jul 21, 2005 | 14.88 | 15.06 | 14.64 | 14.65 | 1,475,208 | -0.19(-1.25%) |
Jul 20, 2005 | 14.99 | 15.07 | 14.77 | 14.83 | 968,626 | -0.11(-0.75%) |
Jul 19, 2005 | 14.41 | 14.96 | 14.36 | 14.94 | 2,060,667 | +0.54(+3.74%) |
Jul 18, 2005 | 14.44 | 14.52 | 14.29 | 14.41 | 1,547,285 | -0.05(-0.33%) |
Jul 15, 2005 | 14.56 | 14.67 | 14.37 | 14.45 | 2,051,488 | -0.08(-0.53%) |
Jul 14, 2005 | 15.09 | 15.18 | 14.44 | 14.53 | 2,050,808 | -0.49(-3.23%) |
Jul 13, 2005 | 15.25 | 15.32 | 14.96 | 15.02 | 1,668,321 | -0.21(-1.37%) |
Jul 12, 2005 | 15.04 | 15.30 | 14.95 | 15.22 | 1,551,025 | +0.26(+1.75%) |
Jul 11, 2005 | 14.51 | 14.97 | 14.45 | 14.96 | 1,973,290 | +0.42(+2.87%) |
Jul 08, 2005 | 14.62 | 14.74 | 14.49 | 14.54 | 1,893,053 | +0.02(+0.12%) |
Jul 07, 2005 | 14.33 | 14.55 | 14.24 | 14.53 | 1,560,545 | +0.10(+0.71%) |
Jul 06, 2005 | 14.63 | 14.67 | 14.29 | 14.42 | 1,618,683 | -0.05(-0.35%) |
Jul 05, 2005 | 14.15 | 14.50 | 14.14 | 14.47 | 2,287,100 | +0.47(+3.36%) |
Jul 01, 2005 | 13.82 | 14.02 | 13.81 | 14.00 | 2,007,289 | +0.20(+1.47%) |
Jun 30, 2005 | 13.65 | 13.97 | 13.62 | 13.80 | 2,022,589 | +0.14(+1.06%) |
Jun 29, 2005 | 13.49 | 13.69 | 13.44 | 13.66 | 2,001,849 | +0.11(+0.85%) |
Jun 28, 2005 | 13.62 | 13.77 | 13.48 | 13.54 | 2,211,282 | -0.13(-0.92%) |
Jun 27, 2005 | 13.53 | 13.70 | 13.49 | 13.67 | 2,456,754 | +0.19(+1.42%) |
Jun 24, 2005 | 13.38 | 13.54 | 13.29 | 13.48 | 6,467,593 | +0.12(+0.88%) |
Jun 23, 2005 | 13.19 | 13.56 | 13.16 | 13.36 | 2,888,199 | +0.21(+1.57%) |
Jun 22, 2005 | 13.02 | 13.16 | 12.82 | 13.15 | 1,588,424 | +0.19(+1.48%) |
Jun 21, 2005 | 13.11 | 13.14 | 12.94 | 12.96 | 1,560,545 | -0.22(-1.65%) |
Jun 20, 2005 | 13.28 | 13.34 | 13.13 | 13.18 | 1,734,959 | -0.13(-0.97%) |
Jun 17, 2005 | 13.25 | 13.32 | 13.09 | 13.31 | 3,147,269 | +0.15(+1.12%) |
Jun 16, 2005 | 12.89 | 13.16 | 12.86 | 13.16 | 1,527,566 | +0.30(+2.33%) |
Jun 15, 2005 | 12.72 | 12.88 | 12.65 | 12.86 | 1,567,685 | +0.17(+1.37%) |
Jun 14, 2005 | 12.67 | 12.78 | 12.62 | 12.69 | 1,508,867 | -0.02(-0.18%) |
Jun 13, 2005 | 12.72 | 12.81 | 12.63 | 12.71 | 1,846,815 | -0.03(-0.25%) |
Jun 10, 2005 | 12.74 | 12.87 | 12.63 | 12.74 | 1,548,985 | +0.01(+0.07%) |
Jun 09, 2005 | 12.40 | 12.75 | 12.38 | 12.74 | 2,254,121 | +0.36(+2.87%) |
Jun 08, 2005 | 12.27 | 12.62 | 12.24 | 12.38 | 1,760,458 | +0.11(+0.89%) |
Jun 07, 2005 | 12.44 | 12.54 | 12.26 | 12.27 | 1,039,003 | -0.14(-1.11%) |
Jun 06, 2005 | 12.41 | 12.48 | 12.20 | 12.41 | 1,434,069 | +0.09(+0.69%) |
Jun 03, 2005 | 12.29 | 12.49 | 12.22 | 12.32 | 1,484,388 | +0.05(+0.38%) |
Jun 02, 2005 | 12.10 | 12.33 | 12.04 | 12.28 | 1,527,226 | +0.06(+0.51%) |
Jun 01, 2005 | 12.21 | 12.34 | 11.80 | 12.22 | 1,358,592 | +0.02(+0.14%) |
May 31, 2005 | 12.00 | 12.21 | 11.84 | 12.20 | 1,816,216 | +0.18(+1.47%) |
May 27, 2005 | 11.77 | 12.03 | 11.77 | 12.02 | 1,257,276 | +0.26(+2.20%) |
May 26, 2005 | 11.69 | 11.76 | 11.58 | 11.76 | 757,493 | +0.13(+1.11%) |
May 25, 2005 | 11.60 | 11.70 | 11.38 | 11.63 | 3,498,137 | -0.04(-0.35%) |
May 24, 2005 | 11.72 | 11.77 | 11.56 | 11.67 | 1,448,689 | +0.06(+0.56%) |
May 23, 2005 | 11.35 | 11.64 | 11.27 | 11.61 | 1,694,500 | +0.29(+2.55%) |
May 20, 2005 | 11.40 | 11.55 | 11.31 | 11.32 | 787,412 | -0.11(-1.00%) |
May 19, 2005 | 11.32 | 11.52 | 11.32 | 11.44 | 1,454,809 | +0.11(+0.99%) |
May 18, 2005 | 11.29 | 11.42 | 11.17 | 11.32 | 2,047,068 | +0.14(+1.24%) |
May 17, 2005 | 10.97 | 11.21 | 10.96 | 11.19 | 1,733,599 | +0.19(+1.74%) |
May 16, 2005 | 11.07 | 11.10 | 10.81 | 10.99 | 2,747,443 | -0.08(-0.72%) |
May 13, 2005 | 11.46 | 11.56 | 10.98 | 11.07 | 2,874,259 | -0.32(-2.79%) |
May 12, 2005 | 11.99 | 12.04 | 11.30 | 11.39 | 2,287,780 | -0.70(-5.77%) |
May 11, 2005 | 12.23 | 12.24 | 12.04 | 12.09 | 1,666,961 | -0.23(-1.86%) |
May 10, 2005 | 12.38 | 12.44 | 12.27 | 12.32 | 2,514,552 | -0.08(-0.64%) |
May 09, 2005 | 12.06 | 12.40 | 12.02 | 12.40 | 2,304,099 | +0.38(+3.13%) |
May 06, 2005 | 11.98 | 12.07 | 11.94 | 12.02 | 1,718,639 | +0.19(+1.62%) |
May 05, 2005 | 11.74 | 11.92 | 11.69 | 11.83 | 1,797,177 | +0.13(+1.13%) |
May 04, 2005 | 11.47 | 11.73 | 11.35 | 11.70 | 1,982,810 | +0.26(+2.26%) |
May 03, 2005 | 11.65 | 11.65 | 11.42 | 11.44 | 2,080,727 | -0.29(-2.51%) |
May 02, 2005 | 11.33 | 11.73 | 11.28 | 11.73 | 1,370,492 | +0.43(+3.77%) |
Apr 29, 2005 | 11.37 | 11.49 | 11.22 | 11.31 | 2,171,844 | +0.04(+0.31%) |
Apr 28, 2005 | 11.39 | 11.44 | 11.21 | 11.27 | 1,519,406 | -0.19(-1.69%) |
Apr 27, 2005 | 11.74 | 11.74 | 11.41 | 11.47 | 2,663,466 | -0.37(-3.15%) |
Apr 26, 2005 | 12.05 | 12.05 | 11.81 | 11.84 | 1,738,359 | -0.20(-1.66%) |
Apr 25, 2005 | 12.05 | 12.12 | 11.89 | 12.04 | 1,394,291 | +0.18(+1.51%) |
Apr 22, 2005 | 11.99 | 12.10 | 11.68 | 11.86 | 1,647,582 | +0.11(+0.93%) |
Apr 21, 2005 | 11.54 | 11.76 | 11.54 | 11.75 | 2,369,037 | +0.24(+2.10%) |
Apr 20, 2005 | 11.65 | 11.87 | 11.44 | 11.51 | 1,941,332 | -0.09(-0.79%) |
Apr 19, 2005 | 11.34 | 11.75 | 11.34 | 11.60 | 1,752,298 | +0.34(+3.06%) |
Apr 18, 2005 | 11.11 | 11.37 | 11.01 | 11.26 | 1,366,072 | +0.14(+1.24%) |
Apr 15, 2005 | 11.47 | 11.49 | 11.08 | 11.12 | 2,413,575 | -0.35(-3.08%) |
Apr 14, 2005 | 11.46 | 11.66 | 11.36 | 11.47 | 2,211,622 | +0.08(+0.72%) |
Apr 13, 2005 | 11.71 | 11.79 | 11.38 | 11.39 | 2,249,361 | -0.36(-3.06%) |
Apr 12, 2005 | 11.83 | 11.86 | 11.56 | 11.75 | 2,241,201 | -0.14(-1.21%) |
Apr 11, 2005 | 11.75 | 11.96 | 11.65 | 11.89 | 1,030,503 | +0.14(+1.20%) |
Apr 08, 2005 | 11.97 | 12.09 | 11.75 | 11.75 | 1,488,467 | -0.22(-1.84%) |
Apr 07, 2005 | 12.06 | 12.12 | 11.77 | 11.97 | 3,033,373 | +0.01(+0.07%) |
Apr 06, 2005 | 11.58 | 11.96 | 11.58 | 11.96 | 2,487,013 | +0.32(+2.75%) |
Apr 05, 2005 | 11.73 | 11.81 | 11.51 | 11.64 | 938,707 | -0.08(-0.70%) |
Apr 04, 2005 | 11.88 | 11.92 | 11.57 | 11.72 | 1,443,589 | -0.05(-0.42%) |
Apr 01, 2005 | 11.76 | 11.84 | 11.52 | 11.77 | 1,699,940 | +0.10(+0.86%) |
Mar 31, 2005 | 11.44 | 11.76 | 11.44 | 11.67 | 2,106,906 | +0.42(+3.76%) |
Mar 30, 2005 | 11.15 | 11.25 | 10.86 | 11.25 | 1,948,811 | +0.14(+1.30%) |
Mar 29, 2005 | 11.54 | 11.69 | 11.09 | 11.11 | 2,097,046 | -0.35(-3.03%) |
Mar 28, 2005 | 11.29 | 11.59 | 11.24 | 11.45 | 1,862,114 | +0.17(+1.49%) |
Mar 24, 2005 | 11.38 | 11.46 | 11.23 | 11.29 | 1,811,796 | +0.11(+0.95%) |
Mar 23, 2005 | 11.47 | 11.47 | 11.05 | 11.18 | 2,055,908 | -0.35(-3.06%) |
Mar 22, 2005 | 11.54 | 11.87 | 11.50 | 11.53 | 1,845,115 | +0.06(+0.54%) |
Mar 21, 2005 | 11.60 | 11.63 | 11.37 | 11.47 | 926,467 | -0.09(-0.76%) |
Mar 18, 2005 | 11.49 | 11.60 | 11.42 | 11.56 | 2,145,665 | +0.09(+0.82%) |
Mar 17, 2005 | 11.61 | 11.68 | 11.43 | 11.47 | 1,677,501 | +0.08(+0.72%) |
Mar 16, 2005 | 11.30 | 11.60 | 11.24 | 11.38 | 2,249,701 | +0.06(+0.49%) |
Mar 15, 2005 | 11.49 | 11.70 | 11.33 | 11.33 | 3,238,046 | -0.01(-0.13%) |
Mar 14, 2005 | 11.24 | 11.40 | 11.00 | 11.34 | 1,452,089 | +0.14(+1.26%) |
Mar 11, 2005 | 11.07 | 11.48 | 11.07 | 11.20 | 1,422,510 | +0.09(+0.77%) |
Mar 10, 2005 | 11.41 | 11.41 | 11.00 | 11.12 | 2,301,719 | -0.32(-2.80%) |
Mar 09, 2005 | 11.92 | 11.97 | 11.42 | 11.44 | 2,824,621 | -0.42(-3.57%) |
Mar 08, 2005 | 11.98 | 12.12 | 11.82 | 11.86 | 2,031,768 | -0.12(-1.01%) |
Mar 07, 2005 | 12.09 | 12.12 | 11.89 | 11.98 | 1,113,461 | -0.11(-0.90%) |
Mar 04, 2005 | 12.13 | 12.17 | 11.96 | 12.09 | 1,748,558 | +0.02(+0.17%) |
Mar 03, 2005 | 11.71 | 12.12 | 11.71 | 12.07 | 2,073,927 | +0.38(+3.27%) |
Mar 02, 2005 | 11.63 | 11.84 | 11.60 | 11.69 | 1,568,705 | -0.00(-0.02%) |
Mar 01, 2005 | 11.78 | 11.90 | 11.58 | 11.69 | 2,482,253 | -0.09(-0.75%) |
Feb 28, 2005 | 11.95 | 12.19 | 11.58 | 11.78 | 2,479,533 | -0.14(-1.18%) |
Feb 25, 2005 | 11.81 | 12.01 | 11.72 | 11.92 | 2,113,026 | +0.11(+0.92%) |
Feb 24, 2005 | 11.84 | 11.91 | 11.58 | 11.81 | 2,306,139 | +0.04(+0.32%) |
Feb 23, 2005 | 11.69 | 11.84 | 11.69 | 11.77 | 1,571,085 | +0.09(+0.73%) |
Feb 22, 2005 | 12.05 | 12.05 | 11.67 | 11.69 | 1,604,403 | -0.26(-2.21%) |
Feb 18, 2005 | 11.84 | 11.97 | 11.79 | 11.95 | 1,575,164 | +0.16(+1.32%) |
Feb 17, 2005 | 12.06 | 12.10 | 11.77 | 11.79 | 2,141,585 | -0.21(-1.79%) |
Feb 16, 2005 | 11.69 | 12.05 | 11.68 | 12.01 | 2,233,041 | +0.32(+2.77%) |
Feb 15, 2005 | 11.68 | 11.78 | 11.59 | 11.69 | 1,839,675 | +0.03(+0.28%) |
Feb 14, 2005 | 11.74 | 11.78 | 11.56 | 11.65 | 1,840,695 | -0.09(-0.73%) |
Feb 11, 2005 | 11.59 | 11.76 | 11.51 | 11.74 | 1,508,187 | +0.12(+1.04%) |
Feb 10, 2005 | 11.40 | 11.62 | 11.29 | 11.62 | 1,756,718 | +0.30(+2.68%) |
Feb 09, 2005 | 11.64 | 11.64 | 11.23 | 11.32 | 1,373,212 | -0.03(-0.23%) |
Feb 08, 2005 | 11.35 | 11.45 | 11.27 | 11.34 | 1,355,192 | -0.01(-0.13%) |
Feb 07, 2005 | 11.50 | 11.56 | 11.20 | 11.36 | 1,052,603 | -0.15(-1.28%) |
Feb 04, 2005 | 11.45 | 11.51 | 11.34 | 11.50 | 2,288,460 | +0.08(+0.72%) |
Feb 03, 2005 | 11.47 | 11.47 | 11.16 | 11.42 | 1,342,953 | -0.05(-0.41%) |
Feb 02, 2005 | 11.15 | 11.47 | 11.14 | 11.47 | 2,152,124 | +0.34(+3.09%) |