Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.90 | 15.46 | 14.87 | 15.41 | 15,628,984 | +0.51(+3.43%) |
Jan 30, 2006 | 14.51 | 14.97 | 14.50 | 14.90 | 23,924,204 | +0.51(+3.57%) |
Jan 27, 2006 | 14.21 | 14.55 | 14.21 | 14.39 | 7,549,956 | +0.25(+1.76%) |
Jan 26, 2006 | 14.09 | 14.23 | 13.85 | 14.14 | 12,048,167 | +0.05(+0.33%) |
Jan 25, 2006 | 14.38 | 14.42 | 13.85 | 14.09 | 12,081,452 | -0.20(-1.39%) |
Jan 24, 2006 | 14.27 | 14.50 | 14.20 | 14.29 | 10,103,697 | -0.11(-0.77%) |
Jan 23, 2006 | 14.36 | 14.55 | 14.23 | 14.40 | 10,157,587 | +0.05(+0.33%) |
Jan 20, 2006 | 14.51 | 14.70 | 14.24 | 14.35 | 13,277,488 | -0.05(-0.33%) |
Jan 19, 2006 | 14.19 | 14.45 | 14.10 | 14.40 | 9,527,394 | +0.21(+1.51%) |
Jan 18, 2006 | 14.54 | 14.54 | 14.07 | 14.19 | 8,455,622 | -0.35(-2.44%) |
Jan 17, 2006 | 14.45 | 14.58 | 14.31 | 14.54 | 8,804,637 | +0.37(+2.62%) |
Jan 13, 2006 | 13.85 | 14.21 | 13.72 | 14.17 | 9,022,415 | +0.32(+2.30%) |
Jan 12, 2006 | 14.30 | 14.39 | 13.82 | 13.85 | 12,187,963 | -0.42(-2.93%) |
Jan 11, 2006 | 14.29 | 14.38 | 14.00 | 14.27 | 13,166,855 | -0.07(-0.47%) |
Jan 10, 2006 | 14.04 | 14.50 | 14.03 | 14.34 | 12,401,620 | +0.24(+1.70%) |
Jan 09, 2006 | 14.01 | 14.11 | 13.88 | 14.10 | 12,751,904 | +0.25(+1.79%) |
Jan 06, 2006 | 13.45 | 14.00 | 13.44 | 13.85 | 14,235,458 | +0.60(+4.54%) |
Jan 05, 2006 | 13.33 | 13.36 | 13.08 | 13.25 | 8,746,626 | -0.15(-1.12%) |
Jan 04, 2006 | 13.44 | 13.49 | 13.32 | 13.40 | 10,677,782 | -0.16(-1.19%) |
Jan 03, 2006 | 12.92 | 13.56 | 12.92 | 13.56 | 16,270,272 | +0.96(+7.62%) |
Dec 30, 2005 | 12.51 | 12.77 | 12.46 | 12.60 | 6,477,550 | +0.02(+0.15%) |
Dec 29, 2005 | 12.67 | 12.89 | 12.56 | 12.58 | 6,908,034 | -0.13(-1.02%) |
Dec 28, 2005 | 12.66 | 12.80 | 12.56 | 12.71 | 7,786,437 | +0.15(+1.18%) |
Dec 27, 2005 | 12.98 | 12.98 | 12.49 | 12.56 | 8,589,395 | -0.44(-3.42%) |
Dec 23, 2005 | 13.08 | 13.11 | 12.72 | 13.01 | 7,497,334 | -0.10(-0.75%) |
Dec 22, 2005 | 13.20 | 13.30 | 13.01 | 13.10 | 7,324,570 | -0.03(-0.22%) |
Dec 21, 2005 | 13.21 | 13.32 | 13.04 | 13.13 | 7,807,676 | +0.02(+0.16%) |
Dec 20, 2005 | 12.87 | 13.11 | 12.87 | 13.11 | 7,743,325 | +0.24(+1.87%) |
Dec 19, 2005 | 12.75 | 12.96 | 12.74 | 12.87 | 11,032,503 | +0.12(+0.93%) |
Dec 16, 2005 | 13.19 | 13.24 | 12.75 | 12.75 | 12,730,031 | -0.44(-3.31%) |
Dec 15, 2005 | 13.35 | 13.38 | 13.11 | 13.19 | 7,225,350 | -0.16(-1.19%) |
Dec 14, 2005 | 13.18 | 13.37 | 13.12 | 13.35 | 9,848,830 | +0.17(+1.28%) |
Dec 13, 2005 | 13.09 | 13.36 | 13.08 | 13.18 | 11,076,566 | +0.15(+1.11%) |
Dec 12, 2005 | 12.91 | 13.16 | 12.86 | 13.03 | 8,767,548 | +0.13(+0.98%) |
Dec 09, 2005 | 13.05 | 13.07 | 12.83 | 12.91 | 9,316,907 | -0.26(-1.94%) |
Dec 08, 2005 | 13.02 | 13.21 | 12.97 | 13.16 | 9,384,745 | +0.14(+1.04%) |
Dec 07, 2005 | 13.32 | 13.43 | 13.01 | 13.03 | 11,823,415 | -0.24(-1.83%) |
Dec 06, 2005 | 13.15 | 13.35 | 13.00 | 13.27 | 9,488,403 | +0.13(+0.96%) |
Dec 05, 2005 | 13.00 | 13.27 | 12.97 | 13.15 | 9,690,014 | +0.22(+1.68%) |
Dec 02, 2005 | 13.16 | 13.16 | 12.78 | 12.93 | 9,320,711 | -0.09(-0.67%) |
Dec 01, 2005 | 12.62 | 13.05 | 12.54 | 13.01 | 14,073,154 | +0.51(+4.05%) |
Nov 30, 2005 | 12.53 | 12.60 | 12.42 | 12.51 | 11,891,253 | +0.05(+0.38%) |
Nov 29, 2005 | 12.42 | 12.54 | 12.37 | 12.46 | 15,621,376 | +0.15(+1.18%) |
Nov 28, 2005 | 12.58 | 12.58 | 12.21 | 12.32 | 16,752,427 | -0.30(-2.35%) |
Nov 25, 2005 | 12.56 | 12.62 | 12.49 | 12.61 | 2,416,163 | +0.14(+1.09%) |
Nov 23, 2005 | 12.45 | 12.66 | 12.34 | 12.48 | 10,007,964 | +0.03(+0.23%) |
Nov 22, 2005 | 12.20 | 12.49 | 12.15 | 12.45 | 10,754,179 | +0.39(+3.23%) |
Nov 21, 2005 | 11.86 | 12.09 | 11.85 | 12.06 | 14,768,649 | +0.22(+1.87%) |
Nov 18, 2005 | 11.95 | 11.99 | 11.72 | 11.84 | 12,517,959 | -0.11(-0.91%) |
Nov 17, 2005 | 12.10 | 12.13 | 11.85 | 11.95 | 14,475,426 | -0.11(-0.93%) |
Nov 16, 2005 | 11.92 | 12.10 | 11.77 | 12.06 | 10,425,768 | +0.21(+1.76%) |
Nov 15, 2005 | 11.73 | 12.19 | 11.67 | 11.85 | 10,647,984 | +0.11(+0.97%) |
Nov 14, 2005 | 11.81 | 11.88 | 11.68 | 11.74 | 7,520,792 | +0.06(+0.53%) |
Nov 11, 2005 | 11.57 | 11.71 | 11.48 | 11.68 | 9,914,449 | +0.15(+1.29%) |
Nov 10, 2005 | 11.79 | 11.83 | 11.29 | 11.53 | 18,921,648 | -0.48(-4.02%) |
Nov 09, 2005 | 12.16 | 12.30 | 11.78 | 12.01 | 14,952,508 | -0.12(-1.00%) |
Nov 08, 2005 | 12.11 | 12.24 | 12.06 | 12.13 | 9,167,600 | +0.00(+0.00%) |
Nov 07, 2005 | 12.43 | 12.43 | 12.06 | 12.13 | 13,117,720 | -0.30(-2.40%) |
Nov 04, 2005 | 12.75 | 12.75 | 12.28 | 12.43 | 12,957,002 | -0.32(-2.49%) |
Nov 03, 2005 | 12.58 | 12.81 | 12.58 | 12.75 | 12,524,933 | +0.21(+1.66%) |
Nov 02, 2005 | 12.61 | 12.61 | 12.41 | 12.54 | 10,840,402 | -0.01(-0.05%) |
Nov 01, 2005 | 12.44 | 12.58 | 12.41 | 12.54 | 10,193,725 | +0.10(+0.82%) |
Oct 31, 2005 | 12.25 | 12.54 | 12.20 | 12.44 | 15,372,849 | +0.31(+2.57%) |
Oct 28, 2005 | 11.77 | 12.22 | 11.65 | 12.13 | 12,328,077 | +0.36(+3.03%) |
Oct 27, 2005 | 11.93 | 12.14 | 11.77 | 11.77 | 11,455,697 | -0.15(-1.27%) |
Oct 26, 2005 | 11.99 | 12.37 | 11.83 | 11.92 | 12,848,589 | -0.08(-0.70%) |
Oct 25, 2005 | 11.63 | 12.02 | 11.57 | 12.01 | 12,609,255 | +0.40(+3.42%) |
Oct 24, 2005 | 11.22 | 11.62 | 11.15 | 11.61 | 10,444,471 | +0.39(+3.47%) |
Oct 21, 2005 | 11.03 | 11.40 | 10.93 | 11.22 | 13,846,817 | +0.19(+1.72%) |
Oct 20, 2005 | 11.60 | 11.59 | 10.85 | 11.03 | 18,785,022 | -0.57(-4.91%) |
Oct 19, 2005 | 11.36 | 11.62 | 11.10 | 11.60 | 17,577,258 | +0.34(+3.01%) |
Oct 18, 2005 | 11.87 | 11.91 | 11.23 | 11.26 | 17,975,408 | -0.60(-5.09%) |
Oct 17, 2005 | 11.61 | 11.93 | 11.61 | 11.87 | 19,283,660 | +0.39(+3.44%) |
Oct 14, 2005 | 11.55 | 11.69 | 11.12 | 11.47 | 42,923,832 | -0.35(-3.00%) |
Oct 13, 2005 | 12.02 | 12.02 | 11.49 | 11.83 | 16,149,812 | -0.31(-2.56%) |
Oct 12, 2005 | 12.49 | 12.51 | 12.10 | 12.14 | 12,934,495 | -0.30(-2.45%) |
Oct 11, 2005 | 12.19 | 12.50 | 12.17 | 12.44 | 17,672,990 | +0.30(+2.48%) |
Oct 10, 2005 | 12.38 | 12.38 | 11.99 | 12.14 | 13,749,816 | -0.10(-0.80%) |
Oct 07, 2005 | 12.29 | 12.32 | 12.16 | 12.24 | 9,623,444 | +0.15(+1.25%) |
Oct 06, 2005 | 12.25 | 12.34 | 11.88 | 12.09 | 17,820,396 | -0.42(-3.34%) |
Oct 05, 2005 | 12.97 | 13.03 | 12.47 | 12.50 | 12,611,157 | -0.34(-2.63%) |
Oct 04, 2005 | 13.45 | 13.45 | 12.84 | 12.84 | 12,653,317 | -0.63(-4.66%) |
Oct 03, 2005 | 13.60 | 13.70 | 13.38 | 13.47 | 9,544,512 | -0.00(-0.03%) |
Sep 30, 2005 | 13.72 | 13.77 | 13.46 | 13.47 | 9,722,348 | -0.23(-1.67%) |
Sep 29, 2005 | 13.73 | 13.82 | 13.64 | 13.70 | 9,440,536 | -0.02(-0.13%) |
Sep 28, 2005 | 13.75 | 13.83 | 13.63 | 13.72 | 8,793,225 | -0.02(-0.13%) |
Sep 27, 2005 | 13.74 | 13.79 | 13.63 | 13.74 | 5,826,752 | -0.04(-0.30%) |
Sep 26, 2005 | 13.44 | 13.79 | 13.44 | 13.78 | 8,014,993 | +0.23(+1.66%) |
Sep 23, 2005 | 13.55 | 13.79 | 13.49 | 13.55 | 7,057,974 | -0.24(-1.75%) |
Sep 22, 2005 | 14.00 | 14.16 | 13.47 | 13.79 | 8,565,937 | -0.15(-1.04%) |
Sep 21, 2005 | 13.91 | 14.03 | 13.75 | 13.94 | 7,879,001 | +0.21(+1.55%) |
Sep 20, 2005 | 13.98 | 14.04 | 13.68 | 13.73 | 7,788,973 | -0.28(-1.99%) |
Sep 19, 2005 | 13.85 | 14.08 | 13.83 | 14.01 | 6,765,385 | +0.35(+2.60%) |
Sep 16, 2005 | 13.60 | 13.67 | 13.52 | 13.65 | 9,103,567 | +0.07(+0.53%) |
Sep 15, 2005 | 13.58 | 13.64 | 13.38 | 13.58 | 6,297,812 | +0.03(+0.24%) |
Sep 14, 2005 | 13.34 | 13.55 | 13.30 | 13.55 | 7,792,460 | +0.27(+2.07%) |
Sep 13, 2005 | 13.27 | 13.48 | 13.26 | 13.27 | 6,042,945 | -0.15(-1.13%) |
Sep 12, 2005 | 13.65 | 13.65 | 13.33 | 13.42 | 6,880,772 | -0.29(-2.12%) |
Sep 09, 2005 | 13.49 | 13.71 | 13.49 | 13.71 | 8,338,015 | +0.34(+2.56%) |
Sep 08, 2005 | 13.41 | 13.41 | 13.24 | 13.37 | 7,109,328 | +0.14(+1.04%) |
Sep 07, 2005 | 13.25 | 13.41 | 13.14 | 13.23 | 6,301,299 | -0.03(-0.25%) |
Sep 06, 2005 | 13.31 | 13.41 | 13.12 | 13.27 | 7,366,414 | -0.04(-0.31%) |
Sep 02, 2005 | 13.38 | 13.46 | 13.15 | 13.31 | 9,554,973 | -0.07(-0.51%) |
Sep 01, 2005 | 13.21 | 13.40 | 13.09 | 13.38 | 9,602,206 | +0.28(+2.13%) |
Aug 31, 2005 | 12.82 | 13.12 | 12.79 | 13.10 | 10,437,180 | +0.35(+2.72%) |
Aug 30, 2005 | 12.72 | 12.85 | 12.68 | 12.75 | 8,459,108 | +0.16(+1.25%) |
Aug 29, 2005 | 12.66 | 12.70 | 12.47 | 12.59 | 8,322,799 | +0.26(+2.12%) |
Aug 26, 2005 | 12.56 | 12.63 | 12.33 | 12.33 | 6,554,580 | -0.28(-2.20%) |
Aug 25, 2005 | 12.56 | 12.63 | 12.49 | 12.61 | 4,316,253 | +0.06(+0.49%) |
Aug 24, 2005 | 12.59 | 12.67 | 12.48 | 12.55 | 6,492,132 | -0.01(-0.08%) |
Aug 23, 2005 | 12.58 | 12.63 | 12.40 | 12.56 | 5,005,725 | +0.01(+0.05%) |
Aug 22, 2005 | 12.66 | 12.68 | 12.43 | 12.55 | 6,256,285 | +0.05(+0.42%) |
Aug 19, 2005 | 12.57 | 12.58 | 12.46 | 12.50 | 6,771,091 | +0.06(+0.46%) |
Aug 18, 2005 | 12.37 | 12.48 | 12.23 | 12.44 | 7,756,322 | +0.02(+0.19%) |
Aug 17, 2005 | 12.74 | 12.83 | 12.39 | 12.42 | 10,731,355 | -0.31(-2.46%) |
Aug 16, 2005 | 13.00 | 13.02 | 12.73 | 12.73 | 5,542,087 | -0.29(-2.25%) |
Aug 15, 2005 | 13.14 | 13.18 | 12.99 | 13.02 | 4,044,902 | -0.18(-1.33%) |
Aug 12, 2005 | 13.29 | 13.29 | 13.06 | 13.20 | 6,832,271 | +0.00(+0.04%) |
Aug 11, 2005 | 13.09 | 13.19 | 12.97 | 13.19 | 8,348,793 | +0.24(+1.85%) |
Aug 10, 2005 | 12.91 | 13.02 | 12.87 | 12.95 | 7,786,120 | +0.09(+0.69%) |
Aug 09, 2005 | 13.01 | 13.05 | 12.79 | 12.87 | 6,570,113 | -0.12(-0.90%) |
Aug 08, 2005 | 13.05 | 13.10 | 12.95 | 12.98 | 6,939,734 | +0.15(+1.16%) |
Aug 05, 2005 | 13.11 | 13.11 | 12.77 | 12.83 | 6,472,478 | -0.23(-1.77%) |
Aug 04, 2005 | 13.06 | 13.21 | 13.02 | 13.07 | 6,032,167 | -0.07(-0.55%) |
Aug 03, 2005 | 13.16 | 13.18 | 13.03 | 13.14 | 6,904,547 | -0.02(-0.16%) |
Aug 02, 2005 | 13.07 | 13.20 | 13.04 | 13.16 | 6,403,055 | +0.09(+0.71%) |
Aug 01, 2005 | 13.08 | 13.16 | 13.04 | 13.07 | 4,615,500 | +0.09(+0.68%) |
Jul 29, 2005 | 13.19 | 13.19 | 12.96 | 12.98 | 5,437,160 | -0.12(-0.90%) |
Jul 28, 2005 | 13.18 | 13.24 | 12.95 | 13.10 | 7,237,079 | -0.04(-0.34%) |
Jul 27, 2005 | 13.08 | 13.14 | 12.98 | 13.14 | 7,291,919 | +0.14(+1.06%) |
Jul 26, 2005 | 13.06 | 13.09 | 12.94 | 13.00 | 5,814,072 | -0.04(-0.29%) |
Jul 25, 2005 | 13.08 | 13.23 | 13.00 | 13.04 | 7,371,169 | -0.03(-0.27%) |
Jul 22, 2005 | 12.62 | 13.08 | 12.62 | 13.08 | 9,357,166 | +0.40(+3.15%) |
Jul 21, 2005 | 12.72 | 12.78 | 12.46 | 12.68 | 5,645,111 | -0.04(-0.31%) |
Jul 20, 2005 | 12.68 | 12.74 | 12.47 | 12.72 | 5,474,883 | +0.03(+0.25%) |
Jul 19, 2005 | 12.46 | 12.68 | 12.41 | 12.68 | 7,555,345 | +0.22(+1.80%) |
Jul 18, 2005 | 12.38 | 12.52 | 12.27 | 12.46 | 9,144,777 | +0.03(+0.25%) |
Jul 15, 2005 | 12.61 | 12.66 | 12.40 | 12.43 | 8,435,334 | -0.10(-0.78%) |
Jul 14, 2005 | 12.78 | 12.92 | 12.42 | 12.53 | 8,825,242 | -0.35(-2.68%) |
Jul 13, 2005 | 12.96 | 13.05 | 12.81 | 12.87 | 4,637,373 | -0.11(-0.86%) |
Jul 12, 2005 | 12.89 | 13.03 | 12.79 | 12.98 | 4,840,886 | +0.17(+1.34%) |
Jul 11, 2005 | 12.46 | 12.85 | 12.46 | 12.81 | 5,447,304 | +0.04(+0.28%) |
Jul 08, 2005 | 12.90 | 12.97 | 12.68 | 12.78 | 7,270,363 | -0.12(-0.97%) |
Jul 07, 2005 | 12.62 | 12.90 | 12.38 | 12.90 | 8,352,597 | +0.27(+2.16%) |
Jul 06, 2005 | 12.96 | 13.01 | 12.57 | 12.63 | 7,098,550 | -0.30(-2.34%) |
Jul 05, 2005 | 12.76 | 12.94 | 12.66 | 12.93 | 6,504,178 | +0.37(+2.91%) |
Jul 01, 2005 | 12.22 | 12.58 | 12.22 | 12.56 | 5,821,046 | +0.43(+3.55%) |
Jun 30, 2005 | 12.34 | 12.35 | 12.11 | 12.13 | 10,544,008 | -0.12(-0.95%) |
Jun 29, 2005 | 12.39 | 12.45 | 12.20 | 12.25 | 8,922,243 | -0.21(-1.65%) |
Jun 28, 2005 | 12.65 | 12.65 | 12.33 | 12.46 | 7,165,120 | -0.21(-1.69%) |
Jun 27, 2005 | 12.47 | 12.72 | 12.45 | 12.67 | 7,017,715 | +0.22(+1.74%) |
Jun 24, 2005 | 12.54 | 12.60 | 12.38 | 12.45 | 5,717,704 | -0.02(-0.19%) |
Jun 23, 2005 | 12.52 | 12.77 | 12.40 | 12.48 | 6,019,487 | +0.04(+0.32%) |
Jun 22, 2005 | 12.54 | 12.61 | 12.27 | 12.44 | 8,393,807 | +0.05(+0.43%) |
Jun 21, 2005 | 12.73 | 12.73 | 12.38 | 12.38 | 6,232,510 | -0.34(-2.68%) |
Jun 20, 2005 | 12.70 | 12.76 | 12.56 | 12.73 | 7,579,754 | +0.09(+0.69%) |
Jun 17, 2005 | 12.67 | 12.72 | 12.53 | 12.64 | 8,726,655 | +0.16(+1.28%) |
Jun 16, 2005 | 12.38 | 12.48 | 12.31 | 12.48 | 4,339,711 | +0.12(+1.00%) |
Jun 15, 2005 | 12.09 | 12.36 | 11.97 | 12.36 | 9,154,603 | +0.25(+2.10%) |
Jun 14, 2005 | 11.99 | 12.11 | 11.92 | 12.10 | 6,102,857 | +0.14(+1.20%) |
Jun 13, 2005 | 11.94 | 12.01 | 11.86 | 11.96 | 6,267,063 | -0.03(-0.25%) |
Jun 10, 2005 | 11.95 | 12.00 | 11.84 | 11.99 | 5,591,222 | +0.08(+0.66%) |
Jun 09, 2005 | 11.65 | 11.94 | 11.65 | 11.91 | 9,102,933 | +0.29(+2.46%) |
Jun 08, 2005 | 11.64 | 11.87 | 11.48 | 11.62 | 8,871,524 | -0.06(-0.53%) |
Jun 07, 2005 | 11.83 | 11.94 | 11.67 | 11.69 | 7,694,191 | -0.20(-1.70%) |
Jun 06, 2005 | 11.99 | 12.01 | 11.83 | 11.89 | 6,307,322 | -0.01(-0.07%) |
Jun 03, 2005 | 11.79 | 11.93 | 11.78 | 11.90 | 5,660,644 | +0.11(+0.94%) |
Jun 02, 2005 | 11.83 | 11.88 | 11.71 | 11.79 | 7,284,945 | -0.01(-0.12%) |
Jun 01, 2005 | 11.64 | 11.88 | 11.62 | 11.80 | 8,131,332 | +0.27(+2.32%) |
May 31, 2005 | 11.58 | 11.60 | 11.44 | 11.53 | 6,776,163 | -0.06(-0.56%) |
May 27, 2005 | 11.50 | 11.65 | 11.47 | 11.60 | 6,057,527 | +0.13(+1.14%) |
May 26, 2005 | 11.45 | 11.55 | 11.37 | 11.47 | 7,387,653 | +0.19(+1.68%) |
May 25, 2005 | 11.07 | 11.31 | 11.00 | 11.28 | 8,374,787 | +0.21(+1.94%) |
May 24, 2005 | 11.03 | 11.08 | 10.91 | 11.06 | 7,724,939 | +0.07(+0.68%) |
May 23, 2005 | 10.69 | 10.99 | 10.69 | 10.99 | 7,387,970 | +0.26(+2.38%) |
May 20, 2005 | 10.72 | 10.84 | 10.63 | 10.73 | 6,888,063 | -0.01(-0.12%) |
May 19, 2005 | 10.61 | 10.74 | 10.55 | 10.74 | 7,460,880 | +0.18(+1.67%) |
May 18, 2005 | 10.66 | 10.79 | 10.50 | 10.57 | 7,323,936 | -0.01(-0.07%) |
May 17, 2005 | 10.32 | 10.61 | 10.31 | 10.58 | 5,770,960 | +0.18(+1.75%) |
May 16, 2005 | 10.42 | 10.42 | 10.10 | 10.39 | 12,505,279 | -0.06(-0.53%) |
May 13, 2005 | 10.71 | 10.77 | 10.33 | 10.45 | 9,606,010 | -0.23(-2.14%) |
May 12, 2005 | 11.11 | 11.12 | 10.66 | 10.68 | 9,922,691 | -0.44(-3.92%) |
May 11, 2005 | 10.88 | 11.14 | 10.88 | 11.11 | 10,716,456 | +0.23(+2.16%) |
May 10, 2005 | 11.17 | 11.17 | 10.85 | 10.88 | 6,794,231 | -0.27(-2.45%) |
May 09, 2005 | 11.22 | 11.22 | 11.11 | 11.15 | 8,079,978 | +0.04(+0.36%) |
May 06, 2005 | 11.20 | 11.27 | 11.09 | 11.11 | 6,578,672 | +0.07(+0.61%) |
May 05, 2005 | 10.96 | 11.10 | 10.90 | 11.04 | 5,187,365 | +0.18(+1.64%) |
May 04, 2005 | 10.86 | 10.90 | 10.65 | 10.87 | 8,357,669 | +0.09(+0.82%) |
May 03, 2005 | 11.06 | 11.08 | 10.77 | 10.78 | 9,527,394 | -0.26(-2.39%) |
May 02, 2005 | 10.89 | 11.06 | 10.79 | 11.04 | 6,653,484 | +0.16(+1.45%) |
Apr 29, 2005 | 10.80 | 11.01 | 10.70 | 10.88 | 13,496,534 | +0.27(+2.53%) |
Apr 28, 2005 | 10.89 | 10.89 | 10.59 | 10.62 | 15,434,029 | -0.35(-3.22%) |
Apr 27, 2005 | 11.19 | 11.24 | 10.93 | 10.97 | 10,809,019 | -0.38(-3.31%) |
Apr 26, 2005 | 11.60 | 11.69 | 11.34 | 11.34 | 8,269,226 | -0.23(-2.00%) |
Apr 25, 2005 | 11.55 | 11.71 | 11.44 | 11.58 | 8,797,980 | +0.30(+2.69%) |
Apr 22, 2005 | 11.24 | 11.44 | 11.10 | 11.27 | 6,673,772 | +0.04(+0.35%) |
Apr 21, 2005 | 10.95 | 11.23 | 10.87 | 11.23 | 8,586,859 | +0.39(+3.58%) |
Apr 20, 2005 | 10.99 | 11.27 | 10.84 | 10.85 | 12,149,607 | -0.16(-1.43%) |
Apr 19, 2005 | 10.76 | 11.02 | 10.75 | 11.00 | 11,290,857 | +0.30(+2.82%) |
Apr 18, 2005 | 10.21 | 10.72 | 10.15 | 10.70 | 11,382,787 | +0.37(+3.59%) |
Apr 15, 2005 | 10.85 | 10.85 | 10.27 | 10.33 | 13,338,351 | -0.48(-4.42%) |
Apr 14, 2005 | 10.82 | 11.03 | 10.74 | 10.81 | 11,509,903 | -0.01(-0.07%) |
Apr 13, 2005 | 11.30 | 11.42 | 10.79 | 10.82 | 13,902,926 | -0.49(-4.31%) |
Apr 12, 2005 | 11.48 | 11.53 | 11.20 | 11.30 | 6,871,579 | -0.17(-1.51%) |
Apr 11, 2005 | 11.39 | 11.55 | 11.28 | 11.48 | 10,523,404 | +0.09(+0.76%) |
Apr 08, 2005 | 11.52 | 11.65 | 11.38 | 11.39 | 7,712,576 | -0.13(-1.10%) |
Apr 07, 2005 | 11.77 | 11.81 | 11.37 | 11.52 | 10,049,491 | -0.18(-1.54%) |
Apr 06, 2005 | 11.57 | 11.82 | 11.47 | 11.70 | 7,789,290 | +0.17(+1.46%) |
Apr 05, 2005 | 11.58 | 11.74 | 11.45 | 11.53 | 8,040,036 | -0.09(-0.75%) |
Apr 04, 2005 | 11.67 | 11.79 | 11.53 | 11.62 | 13,744,427 | +0.00(+0.00%) |
Apr 01, 2005 | 11.47 | 11.65 | 11.44 | 11.62 | 8,852,821 | +0.39(+3.47%) |
Mar 31, 2005 | 11.14 | 11.29 | 11.08 | 11.23 | 9,192,326 | +0.26(+2.40%) |
Mar 30, 2005 | 10.83 | 10.96 | 10.57 | 10.96 | 8,404,902 | +0.17(+1.59%) |
Mar 29, 2005 | 11.06 | 11.17 | 10.77 | 10.79 | 6,232,193 | -0.13(-1.18%) |
Mar 28, 2005 | 10.70 | 11.14 | 10.70 | 10.92 | 6,487,377 | -0.09(-0.82%) |
Mar 24, 2005 | 11.03 | 11.14 | 10.84 | 11.01 | 8,076,808 | +0.15(+1.35%) |
Mar 23, 2005 | 11.06 | 11.23 | 10.77 | 10.86 | 14,291,566 | -0.36(-3.23%) |
Mar 22, 2005 | 11.45 | 11.54 | 11.22 | 11.23 | 8,050,814 | -0.23(-2.00%) |
Mar 21, 2005 | 11.65 | 11.67 | 11.36 | 11.45 | 8,785,934 | -0.22(-1.89%) |
Mar 18, 2005 | 11.48 | 11.69 | 11.45 | 11.68 | 10,591,558 | +0.20(+1.73%) |
Mar 17, 2005 | 11.28 | 11.50 | 11.27 | 11.48 | 7,756,956 | +0.28(+2.48%) |
Mar 16, 2005 | 11.15 | 11.39 | 11.01 | 11.20 | 6,637,000 | +0.05(+0.45%) |
Mar 15, 2005 | 11.36 | 11.50 | 11.15 | 11.15 | 7,235,494 | -0.27(-2.38%) |
Mar 14, 2005 | 11.38 | 11.45 | 11.08 | 11.42 | 8,851,236 | +0.17(+1.54%) |
Mar 11, 2005 | 11.12 | 11.41 | 11.06 | 11.25 | 8,182,051 | +0.12(+1.12%) |
Mar 10, 2005 | 11.20 | 11.20 | 10.88 | 11.12 | 10,369,025 | -0.08(-0.69%) |
Mar 09, 2005 | 11.72 | 11.78 | 11.18 | 11.20 | 11,572,035 | -0.36(-3.15%) |
Mar 08, 2005 | 11.66 | 11.81 | 11.53 | 11.56 | 7,464,050 | +0.07(+0.59%) |
Mar 07, 2005 | 11.51 | 11.55 | 11.36 | 11.50 | 5,978,594 | -0.12(-1.05%) |
Mar 04, 2005 | 11.56 | 11.73 | 11.41 | 11.62 | 7,953,812 | +0.10(+0.88%) |
Mar 03, 2005 | 11.37 | 11.80 | 11.32 | 11.52 | 11,506,416 | +0.33(+2.92%) |
Mar 02, 2005 | 11.08 | 11.23 | 10.94 | 11.19 | 10,466,027 | +0.26(+2.35%) |
Mar 01, 2005 | 11.09 | 11.11 | 10.84 | 10.93 | 9,666,556 | -0.15(-1.37%) |
Feb 28, 2005 | 11.29 | 11.38 | 10.76 | 11.08 | 12,603,232 | -0.17(-1.53%) |
Feb 25, 2005 | 11.04 | 11.33 | 11.03 | 11.26 | 9,127,659 | +0.23(+2.05%) |
Feb 24, 2005 | 10.92 | 11.03 | 10.81 | 11.03 | 7,406,356 | +0.22(+2.01%) |
Feb 23, 2005 | 10.74 | 10.85 | 10.69 | 10.81 | 10,543,375 | +0.08(+0.74%) |
Feb 22, 2005 | 10.84 | 11.07 | 10.73 | 10.73 | 9,801,598 | +0.03(+0.27%) |
Feb 18, 2005 | 10.41 | 10.90 | 10.41 | 10.71 | 8,970,744 | +0.31(+2.97%) |
Feb 17, 2005 | 10.57 | 10.60 | 10.38 | 10.40 | 7,239,932 | -0.11(-1.04%) |
Feb 16, 2005 | 10.27 | 10.53 | 10.27 | 10.50 | 8,891,812 | +0.25(+2.46%) |
Feb 15, 2005 | 10.26 | 10.33 | 10.16 | 10.25 | 5,407,362 | -0.01(-0.09%) |
Feb 14, 2005 | 10.33 | 10.45 | 10.25 | 10.26 | 10,499,629 | -0.01(-0.11%) |
Feb 11, 2005 | 10.06 | 10.33 | 9.981 | 10.27 | 11,872,233 | +0.28(+2.78%) |
Feb 10, 2005 | 9.748 | 10.01 | 9.724 | 9.995 | 8,146,548 | +0.33(+3.39%) |
Feb 09, 2005 | 9.574 | 9.741 | 9.497 | 9.667 | 8,266,056 | +0.11(+1.19%) |
Feb 08, 2005 | 9.472 | 9.579 | 9.404 | 9.554 | 4,028,735 | +0.08(+0.87%) |
Feb 07, 2005 | 9.385 | 9.495 | 9.349 | 9.472 | 5,550,646 | +0.02(+0.18%) |
Feb 04, 2005 | 9.592 | 9.621 | 9.409 | 9.454 | 8,239,428 | -0.10(-1.02%) |
Feb 03, 2005 | 9.409 | 9.601 | 9.401 | 9.552 | 6,853,827 | +0.05(+0.55%) |
Feb 02, 2005 | 9.361 | 9.511 | 9.361 | 9.500 | 6,856,997 | +0.13(+1.40%) |