Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 10.48 | 10.59 | 10.47 | 10.53 | 8,293,316 | -0.02(-0.15%) |
Jan 30, 2006 | 10.49 | 10.63 | 10.47 | 10.55 | 7,009,835 | +0.05(+0.50%) |
Jan 27, 2006 | 10.54 | 10.60 | 10.37 | 10.49 | 12,169,220 | -0.03(-0.32%) |
Jan 26, 2006 | 10.75 | 10.72 | 10.42 | 10.53 | 24,694,904 | -0.22(-2.05%) |
Jan 25, 2006 | 10.88 | 10.94 | 10.67 | 10.75 | 10,094,636 | -0.16(-1.49%) |
Jan 24, 2006 | 10.90 | 10.95 | 10.82 | 10.91 | 3,679,383 | +0.02(+0.15%) |
Jan 23, 2006 | 10.96 | 11.06 | 10.89 | 10.89 | 4,007,874 | -0.07(-0.65%) |
Jan 20, 2006 | 11.12 | 11.21 | 10.95 | 10.96 | 4,967,526 | -0.21(-1.84%) |
Jan 19, 2006 | 11.00 | 11.18 | 10.97 | 11.17 | 5,232,901 | +0.17(+1.52%) |
Jan 18, 2006 | 11.07 | 11.12 | 10.94 | 11.00 | 4,098,962 | -0.07(-0.62%) |
Jan 17, 2006 | 10.81 | 11.07 | 10.80 | 11.07 | 4,544,720 | +0.18(+1.65%) |
Jan 13, 2006 | 10.81 | 10.91 | 10.77 | 10.89 | 4,167,457 | +0.08(+0.76%) |
Jan 12, 2006 | 10.92 | 10.96 | 10.81 | 10.81 | 4,528,582 | -0.12(-1.06%) |
Jan 11, 2006 | 10.98 | 10.99 | 10.88 | 10.92 | 3,155,448 | -0.06(-0.52%) |
Jan 10, 2006 | 10.80 | 10.99 | 10.80 | 10.98 | 3,247,970 | +0.10(+0.88%) |
Jan 09, 2006 | 10.93 | 10.93 | 10.75 | 10.88 | 2,904,776 | -0.03(-0.24%) |
Jan 06, 2006 | 10.87 | 10.94 | 10.78 | 10.91 | 3,203,502 | +0.11(+0.99%) |
Jan 05, 2006 | 11.03 | 11.09 | 10.80 | 10.80 | 6,557,622 | -0.26(-2.37%) |
Jan 04, 2006 | 11.01 | 11.09 | 10.94 | 11.07 | 4,052,701 | +0.03(+0.27%) |
Jan 03, 2006 | 10.82 | 11.04 | 10.81 | 11.04 | 3,750,389 | +0.27(+2.54%) |
Dec 30, 2005 | 10.78 | 10.81 | 10.71 | 10.76 | 2,380,482 | -0.02(-0.19%) |
Dec 29, 2005 | 10.82 | 10.86 | 10.76 | 10.78 | 2,811,536 | -0.01(-0.12%) |
Dec 28, 2005 | 10.88 | 10.91 | 10.76 | 10.80 | 4,185,388 | -0.07(-0.68%) |
Dec 27, 2005 | 10.98 | 10.99 | 10.86 | 10.87 | 4,136,975 | -0.11(-1.03%) |
Dec 23, 2005 | 10.99 | 11.01 | 10.93 | 10.98 | 4,335,289 | +0.01(+0.05%) |
Dec 22, 2005 | 11.15 | 11.15 | 10.97 | 10.98 | 5,180,184 | -0.09(-0.78%) |
Dec 21, 2005 | 11.39 | 11.39 | 11.05 | 11.06 | 4,107,569 | -0.20(-1.81%) |
Dec 20, 2005 | 11.23 | 11.31 | 11.14 | 11.27 | 5,897,055 | +0.04(+0.40%) |
Dec 19, 2005 | 11.28 | 11.29 | 11.20 | 11.22 | 6,346,398 | -0.05(-0.46%) |
Dec 16, 2005 | 11.31 | 11.39 | 11.28 | 11.28 | 8,224,103 | -0.03(-0.27%) |
Dec 15, 2005 | 11.28 | 11.36 | 11.19 | 11.31 | 4,685,297 | +0.03(+0.22%) |
Dec 14, 2005 | 11.15 | 11.30 | 11.17 | 11.28 | 7,011,628 | +0.13(+1.14%) |
Dec 13, 2005 | 10.99 | 11.18 | 10.99 | 11.15 | 4,961,788 | +0.15(+1.33%) |
Dec 12, 2005 | 11.03 | 11.08 | 10.97 | 11.01 | 7,819,586 | -0.02(-0.14%) |
Dec 09, 2005 | 10.74 | 11.06 | 10.74 | 11.02 | 10,521,387 | +0.27(+2.56%) |
Dec 08, 2005 | 10.65 | 10.80 | 10.64 | 10.75 | 3,955,158 | +0.13(+1.22%) |
Dec 07, 2005 | 10.72 | 10.73 | 10.58 | 10.62 | 3,363,085 | -0.05(-0.48%) |
Dec 06, 2005 | 10.68 | 10.73 | 10.66 | 10.67 | 3,482,145 | +0.00(+0.00%) |
Dec 05, 2005 | 10.59 | 10.72 | 10.57 | 10.67 | 4,904,410 | +0.08(+0.72%) |
Dec 02, 2005 | 10.64 | 10.64 | 10.50 | 10.59 | 3,449,870 | -0.05(-0.43%) |
Dec 01, 2005 | 10.63 | 10.68 | 10.54 | 10.64 | 4,027,239 | +0.05(+0.47%) |
Nov 30, 2005 | 10.82 | 10.83 | 10.59 | 10.59 | 5,001,594 | -0.16(-1.48%) |
Nov 29, 2005 | 10.83 | 10.90 | 10.75 | 10.75 | 3,572,516 | -0.02(-0.14%) |
Nov 28, 2005 | 10.91 | 10.90 | 10.74 | 10.76 | 4,036,563 | -0.14(-1.33%) |
Nov 25, 2005 | 10.85 | 10.92 | 10.80 | 10.91 | 1,157,248 | +0.09(+0.83%) |
Nov 23, 2005 | 10.71 | 10.85 | 10.66 | 10.82 | 4,456,501 | +0.02(+0.19%) |
Nov 22, 2005 | 10.82 | 10.86 | 10.69 | 10.80 | 4,884,328 | -0.02(-0.17%) |
Nov 21, 2005 | 10.80 | 10.86 | 10.73 | 10.82 | 4,738,372 | +0.01(+0.13%) |
Nov 18, 2005 | 10.75 | 10.86 | 10.64 | 10.80 | 3,795,574 | +0.06(+0.52%) |
Nov 17, 2005 | 10.70 | 10.93 | 10.70 | 10.75 | 6,488,768 | +0.13(+1.19%) |
Nov 16, 2005 | 10.44 | 10.69 | 10.40 | 10.62 | 6,375,805 | +0.21(+2.04%) |
Nov 15, 2005 | 10.42 | 10.56 | 10.34 | 10.41 | 3,803,464 | -0.01(-0.11%) |
Nov 14, 2005 | 10.47 | 10.48 | 10.38 | 10.42 | 3,752,899 | -0.05(-0.49%) |
Nov 11, 2005 | 10.64 | 10.66 | 10.44 | 10.47 | 5,076,903 | -0.17(-1.61%) |
Nov 10, 2005 | 10.72 | 10.73 | 10.51 | 10.64 | 9,184,473 | -0.06(-0.56%) |
Nov 09, 2005 | 10.56 | 10.75 | 10.52 | 10.70 | 6,755,936 | +0.14(+1.32%) |
Nov 08, 2005 | 10.43 | 10.57 | 10.39 | 10.56 | 6,226,263 | +0.13(+1.28%) |
Nov 07, 2005 | 10.50 | 10.52 | 10.33 | 10.43 | 6,556,546 | -0.07(-0.66%) |
Nov 04, 2005 | 10.54 | 10.59 | 10.43 | 10.50 | 5,119,220 | -0.01(-0.07%) |
Nov 03, 2005 | 10.38 | 10.71 | 10.25 | 10.51 | 8,673,447 | -0.02(-0.21%) |
Nov 02, 2005 | 10.47 | 10.54 | 10.28 | 10.53 | 10,285,778 | +0.07(+0.68%) |
Nov 01, 2005 | 10.60 | 10.60 | 10.44 | 10.46 | 7,223,569 | -0.15(-1.42%) |
Oct 31, 2005 | 10.46 | 10.65 | 10.45 | 10.61 | 7,160,812 | +0.10(+0.98%) |
Oct 28, 2005 | 10.36 | 10.54 | 10.33 | 10.50 | 6,427,804 | +0.14(+1.36%) |
Oct 27, 2005 | 10.60 | 10.60 | 10.36 | 10.36 | 6,910,499 | -0.23(-2.20%) |
Oct 26, 2005 | 10.77 | 10.77 | 10.58 | 10.60 | 5,831,428 | -0.17(-1.62%) |
Oct 25, 2005 | 10.78 | 10.84 | 10.65 | 10.77 | 6,921,974 | -0.01(-0.05%) |
Oct 24, 2005 | 10.60 | 10.81 | 10.57 | 10.78 | 9,365,214 | +0.21(+1.99%) |
Oct 21, 2005 | 10.46 | 10.58 | 10.41 | 10.57 | 10,472,974 | +0.13(+1.26%) |
Oct 20, 2005 | 10.74 | 10.77 | 10.35 | 10.43 | 9,573,211 | -0.31(-2.89%) |
Oct 19, 2005 | 10.67 | 10.77 | 10.53 | 10.75 | 10,244,896 | -0.03(-0.31%) |
Oct 18, 2005 | 11.01 | 11.03 | 10.67 | 10.78 | 7,547,398 | -0.24(-2.19%) |
Oct 17, 2005 | 10.98 | 11.18 | 10.98 | 11.02 | 8,696,399 | +0.12(+1.14%) |
Oct 14, 2005 | 10.85 | 10.92 | 10.77 | 10.90 | 7,343,705 | +0.07(+0.67%) |
Oct 13, 2005 | 11.05 | 11.08 | 10.79 | 10.82 | 11,422,585 | -0.30(-2.67%) |
Oct 12, 2005 | 11.11 | 11.24 | 11.02 | 11.12 | 8,390,501 | -0.04(-0.40%) |
Oct 11, 2005 | 11.04 | 11.21 | 11.04 | 11.17 | 6,451,831 | +0.17(+1.56%) |
Oct 10, 2005 | 11.24 | 11.27 | 10.96 | 10.99 | 4,989,043 | -0.23(-2.05%) |
Oct 07, 2005 | 11.18 | 11.33 | 11.15 | 11.22 | 5,311,437 | +0.02(+0.15%) |
Oct 06, 2005 | 11.36 | 11.40 | 10.97 | 11.21 | 13,439,432 | -0.14(-1.25%) |
Oct 05, 2005 | 11.77 | 11.78 | 11.35 | 11.35 | 7,454,875 | -0.51(-4.29%) |
Oct 04, 2005 | 12.12 | 12.13 | 11.86 | 11.86 | 4,687,448 | -0.20(-1.68%) |
Oct 03, 2005 | 12.01 | 12.12 | 11.96 | 12.06 | 6,660,545 | +0.05(+0.42%) |
Sep 30, 2005 | 12.02 | 12.11 | 12.00 | 12.01 | 5,937,937 | -0.02(-0.15%) |
Sep 29, 2005 | 11.98 | 12.07 | 11.90 | 12.03 | 5,344,430 | +0.05(+0.40%) |
Sep 28, 2005 | 11.80 | 12.00 | 11.78 | 11.98 | 5,203,136 | +0.19(+1.57%) |
Sep 27, 2005 | 11.64 | 11.80 | 11.63 | 11.80 | 4,150,602 | +0.13(+1.08%) |
Sep 26, 2005 | 11.70 | 11.78 | 11.65 | 11.67 | 6,008,225 | -0.02(-0.18%) |
Sep 23, 2005 | 11.69 | 11.76 | 11.58 | 11.69 | 6,022,211 | +0.01(+0.07%) |
Sep 22, 2005 | 11.60 | 11.70 | 11.53 | 11.68 | 5,168,350 | -0.01(-0.09%) |
Sep 21, 2005 | 11.82 | 11.84 | 11.63 | 11.69 | 8,455,410 | -0.12(-1.05%) |
Sep 20, 2005 | 11.80 | 11.96 | 11.78 | 11.82 | 14,300,466 | +0.11(+0.98%) |
Sep 19, 2005 | 11.71 | 11.75 | 11.66 | 11.70 | 9,446,979 | +0.19(+1.67%) |
Sep 16, 2005 | 11.43 | 11.51 | 11.34 | 11.51 | 7,599,756 | +0.14(+1.25%) |
Sep 15, 2005 | 11.20 | 11.37 | 11.20 | 11.37 | 4,607,836 | +0.18(+1.63%) |
Sep 14, 2005 | 11.15 | 11.25 | 11.13 | 11.19 | 11,166,534 | +0.11(+1.01%) |
Sep 13, 2005 | 11.13 | 11.17 | 11.07 | 11.07 | 3,387,471 | -0.06(-0.53%) |
Sep 12, 2005 | 11.20 | 11.26 | 11.08 | 11.13 | 5,502,579 | -0.13(-1.15%) |
Sep 09, 2005 | 11.13 | 11.29 | 11.12 | 11.26 | 3,949,778 | +0.14(+1.28%) |
Sep 08, 2005 | 11.15 | 11.20 | 11.10 | 11.12 | 4,048,039 | -0.01(-0.05%) |
Sep 07, 2005 | 11.15 | 11.15 | 11.02 | 11.13 | 4,650,870 | -0.01(-0.11%) |
Sep 06, 2005 | 11.08 | 11.18 | 11.04 | 11.14 | 8,495,933 | +0.24(+2.17%) |
Sep 02, 2005 | 10.89 | 11.00 | 10.85 | 10.90 | 4,126,575 | -0.12(-1.06%) |
Sep 01, 2005 | 10.69 | 11.04 | 10.69 | 11.02 | 9,521,929 | +0.36(+3.33%) |
Aug 31, 2005 | 10.62 | 10.66 | 10.54 | 10.66 | 3,785,892 | +0.08(+0.72%) |
Aug 30, 2005 | 10.60 | 10.66 | 10.51 | 10.59 | 5,452,373 | -0.06(-0.56%) |
Aug 29, 2005 | 10.53 | 10.68 | 10.41 | 10.65 | 4,645,490 | +0.07(+0.66%) |
Aug 26, 2005 | 10.62 | 10.68 | 10.55 | 10.58 | 3,139,668 | -0.05(-0.45%) |
Aug 25, 2005 | 10.54 | 10.65 | 10.54 | 10.62 | 3,547,772 | +0.09(+0.81%) |
Aug 24, 2005 | 10.52 | 10.65 | 10.51 | 10.54 | 8,004,990 | -0.09(-0.80%) |
Aug 23, 2005 | 10.57 | 10.68 | 10.55 | 10.62 | 7,500,061 | +0.06(+0.54%) |
Aug 22, 2005 | 10.65 | 10.65 | 10.48 | 10.57 | 4,579,147 | +0.10(+0.96%) |
Aug 19, 2005 | 10.46 | 10.48 | 10.36 | 10.47 | 3,949,778 | +0.08(+0.77%) |
Aug 18, 2005 | 10.22 | 10.40 | 10.19 | 10.39 | 5,263,024 | +0.14(+1.36%) |
Aug 17, 2005 | 10.32 | 10.32 | 10.15 | 10.25 | 4,801,488 | -0.09(-0.89%) |
Aug 16, 2005 | 10.46 | 10.50 | 10.34 | 10.34 | 4,393,026 | -0.12(-1.13%) |
Aug 15, 2005 | 10.39 | 10.47 | 10.34 | 10.46 | 3,349,817 | +0.07(+0.64%) |
Aug 12, 2005 | 10.41 | 10.45 | 10.32 | 10.39 | 4,389,798 | -0.04(-0.36%) |
Aug 11, 2005 | 10.46 | 10.51 | 10.37 | 10.43 | 6,559,057 | +0.04(+0.43%) |
Aug 10, 2005 | 10.53 | 10.59 | 10.34 | 10.38 | 5,245,811 | -0.09(-0.84%) |
Aug 09, 2005 | 10.51 | 10.52 | 10.43 | 10.47 | 4,224,119 | +0.08(+0.75%) |
Aug 08, 2005 | 10.62 | 10.65 | 10.38 | 10.39 | 6,802,556 | -0.16(-1.56%) |
Aug 05, 2005 | 10.71 | 10.71 | 10.54 | 10.56 | 4,866,038 | -0.15(-1.44%) |
Aug 04, 2005 | 10.86 | 10.94 | 10.71 | 10.71 | 5,276,652 | -0.15(-1.36%) |
Aug 03, 2005 | 10.62 | 11.04 | 10.57 | 10.86 | 12,455,395 | +0.09(+0.84%) |
Aug 02, 2005 | 10.59 | 10.77 | 10.43 | 10.77 | 11,313,566 | +0.55(+5.35%) |
Aug 01, 2005 | 10.32 | 10.33 | 10.20 | 10.22 | 2,891,149 | -0.07(-0.72%) |
Jul 29, 2005 | 10.38 | 10.41 | 10.30 | 10.30 | 3,387,471 | -0.08(-0.79%) |
Jul 28, 2005 | 10.28 | 10.41 | 10.24 | 10.38 | 4,123,706 | +0.13(+1.22%) |
Jul 27, 2005 | 10.27 | 10.31 | 10.25 | 10.25 | 3,110,621 | -0.01(-0.14%) |
Jul 26, 2005 | 10.29 | 10.34 | 10.26 | 10.27 | 2,568,396 | -0.02(-0.16%) |
Jul 25, 2005 | 10.30 | 10.39 | 10.28 | 10.29 | 1,599,061 | -0.02(-0.15%) |
Jul 22, 2005 | 10.21 | 10.31 | 10.20 | 10.30 | 3,818,167 | +0.10(+0.96%) |
Jul 21, 2005 | 10.40 | 10.44 | 10.17 | 10.20 | 4,106,851 | -0.20(-1.92%) |
Jul 20, 2005 | 10.34 | 10.43 | 10.32 | 10.40 | 4,755,585 | +0.03(+0.32%) |
Jul 19, 2005 | 10.38 | 10.42 | 10.33 | 10.37 | 3,946,192 | -0.00(-0.04%) |
Jul 18, 2005 | 10.42 | 10.46 | 10.37 | 10.37 | 1,710,949 | -0.05(-0.44%) |
Jul 15, 2005 | 10.38 | 10.42 | 10.33 | 10.42 | 2,023,660 | +0.03(+0.34%) |
Jul 14, 2005 | 10.58 | 10.63 | 10.29 | 10.38 | 3,792,347 | -0.14(-1.29%) |
Jul 13, 2005 | 10.54 | 10.59 | 10.47 | 10.52 | 2,731,565 | -0.06(-0.61%) |
Jul 12, 2005 | 10.55 | 10.61 | 10.53 | 10.58 | 3,025,988 | -0.00(-0.01%) |
Jul 11, 2005 | 10.46 | 10.59 | 10.44 | 10.59 | 4,895,445 | +0.16(+1.50%) |
Jul 08, 2005 | 10.29 | 10.45 | 10.27 | 10.43 | 4,270,738 | +0.11(+1.08%) |
Jul 07, 2005 | 10.12 | 10.32 | 10.06 | 10.32 | 4,543,285 | +0.15(+1.48%) |
Jul 06, 2005 | 10.34 | 10.38 | 10.16 | 10.17 | 4,172,837 | -0.18(-1.78%) |
Jul 05, 2005 | 10.33 | 10.37 | 10.23 | 10.35 | 3,273,790 | +0.02(+0.19%) |
Jul 01, 2005 | 10.23 | 10.34 | 10.19 | 10.33 | 2,095,383 | +0.10(+0.97%) |
Jun 30, 2005 | 10.28 | 10.33 | 10.21 | 10.23 | 3,415,802 | -0.06(-0.62%) |
Jun 29, 2005 | 10.36 | 10.36 | 10.26 | 10.30 | 2,262,856 | -0.06(-0.58%) |
Jun 28, 2005 | 10.25 | 10.36 | 10.23 | 10.36 | 2,728,696 | +0.16(+1.59%) |
Jun 27, 2005 | 10.18 | 10.23 | 10.14 | 10.19 | 2,499,900 | +0.02(+0.16%) |
Jun 24, 2005 | 10.17 | 10.25 | 10.16 | 10.18 | 3,131,779 | -0.02(-0.18%) |
Jun 23, 2005 | 10.28 | 10.30 | 10.16 | 10.20 | 3,996,398 | -0.09(-0.85%) |
Jun 22, 2005 | 10.33 | 10.34 | 10.28 | 10.28 | 3,789,836 | -0.01(-0.08%) |
Jun 21, 2005 | 10.29 | 10.34 | 10.25 | 10.29 | 3,156,165 | -0.02(-0.15%) |
Jun 20, 2005 | 10.11 | 10.33 | 10.11 | 10.31 | 4,490,569 | +0.19(+1.83%) |
Jun 17, 2005 | 10.14 | 10.14 | 9.975 | 10.12 | 7,254,410 | -0.03(-0.27%) |
Jun 16, 2005 | 10.14 | 10.16 | 10.02 | 10.15 | 2,764,558 | +0.04(+0.41%) |
Jun 15, 2005 | 10.23 | 10.23 | 10.03 | 10.11 | 3,581,481 | -0.09(-0.92%) |
Jun 14, 2005 | 10.18 | 10.26 | 10.16 | 10.20 | 2,252,098 | +0.02(+0.21%) |
Jun 13, 2005 | 10.16 | 10.19 | 10.09 | 10.18 | 2,096,818 | -0.00(-0.04%) |
Jun 10, 2005 | 10.05 | 10.24 | 10.04 | 10.19 | 6,421,349 | +0.15(+1.44%) |
Jun 09, 2005 | 9.956 | 10.05 | 9.923 | 10.04 | 4,847,749 | +0.09(+0.85%) |
Jun 08, 2005 | 9.972 | 10.03 | 9.920 | 9.955 | 1,935,083 | +0.01(+0.14%) |
Jun 07, 2005 | 9.934 | 10.04 | 9.908 | 9.941 | 3,774,775 | +0.04(+0.42%) |
Jun 06, 2005 | 9.913 | 9.935 | 9.857 | 9.899 | 2,898,680 | -0.01(-0.14%) |
Jun 03, 2005 | 9.906 | 9.952 | 9.824 | 9.913 | 2,622,547 | +0.03(+0.25%) |
Jun 02, 2005 | 9.941 | 9.941 | 9.863 | 9.888 | 2,853,494 | -0.02(-0.21%) |
Jun 01, 2005 | 9.774 | 9.947 | 9.771 | 9.909 | 4,790,371 | +0.11(+1.08%) |
May 31, 2005 | 9.765 | 9.859 | 9.742 | 9.803 | 3,733,893 | +0.03(+0.27%) |
May 27, 2005 | 9.779 | 9.779 | 9.715 | 9.777 | 6,561,208 | +0.01(+0.14%) |
May 26, 2005 | 9.789 | 9.817 | 9.756 | 9.763 | 3,471,745 | -0.03(-0.27%) |
May 25, 2005 | 9.774 | 9.811 | 9.724 | 9.789 | 4,149,885 | -0.09(-0.90%) |
May 24, 2005 | 9.852 | 9.908 | 9.803 | 9.878 | 3,151,503 | +0.03(+0.31%) |
May 23, 2005 | 9.906 | 9.913 | 9.841 | 9.848 | 5,806,684 | -0.11(-1.08%) |
May 20, 2005 | 10.02 | 10.02 | 9.935 | 9.955 | 5,166,916 | -0.03(-0.31%) |
May 19, 2005 | 9.915 | 9.990 | 9.902 | 9.986 | 2,977,933 | +0.09(+0.86%) |
May 18, 2005 | 9.941 | 9.972 | 9.855 | 9.901 | 4,672,745 | -0.00(-0.03%) |
May 17, 2005 | 9.710 | 9.923 | 9.704 | 9.903 | 5,190,943 | +0.20(+2.07%) |
May 16, 2005 | 9.662 | 9.737 | 9.580 | 9.703 | 5,464,207 | +0.05(+0.53%) |
May 13, 2005 | 9.878 | 9.878 | 9.446 | 9.651 | 7,952,632 | -0.15(-1.58%) |
May 12, 2005 | 10.07 | 10.07 | 9.782 | 9.806 | 4,849,542 | -0.07(-0.72%) |
May 11, 2005 | 9.809 | 9.913 | 9.793 | 9.877 | 6,699,275 | +0.10(+1.04%) |
May 10, 2005 | 9.899 | 9.916 | 9.732 | 9.775 | 6,778,529 | -0.16(-1.66%) |
May 09, 2005 | 9.885 | 9.966 | 9.871 | 9.940 | 5,784,808 | +0.06(+0.58%) |
May 06, 2005 | 10.08 | 10.08 | 9.880 | 9.882 | 7,944,743 | -0.20(-1.94%) |
May 05, 2005 | 10.07 | 10.13 | 9.843 | 10.08 | 14,233,405 | -0.06(-0.58%) |
May 04, 2005 | 10.46 | 10.46 | 9.969 | 10.14 | 22,962,796 | -0.34(-3.26%) |
May 03, 2005 | 10.48 | 10.62 | 10.43 | 10.48 | 5,635,983 | -0.07(-0.67%) |
May 02, 2005 | 10.53 | 10.60 | 10.50 | 10.55 | 3,407,195 | +0.04(+0.34%) |
Apr 29, 2005 | 10.37 | 10.53 | 10.36 | 10.51 | 5,095,193 | +0.15(+1.40%) |
Apr 28, 2005 | 10.37 | 10.51 | 10.35 | 10.37 | 6,060,224 | -0.04(-0.40%) |
Apr 27, 2005 | 10.35 | 10.52 | 10.27 | 10.41 | 5,800,946 | +0.05(+0.47%) |
Apr 26, 2005 | 10.47 | 10.49 | 10.36 | 10.36 | 2,558,713 | -0.14(-1.29%) |
Apr 25, 2005 | 10.40 | 10.52 | 10.40 | 10.50 | 2,898,680 | +0.14(+1.39%) |
Apr 22, 2005 | 10.34 | 10.38 | 10.24 | 10.35 | 4,246,711 | +0.00(+0.03%) |
Apr 21, 2005 | 10.33 | 10.38 | 10.23 | 10.35 | 5,907,454 | +0.18(+1.81%) |
Apr 20, 2005 | 10.34 | 10.37 | 10.15 | 10.17 | 7,592,942 | -0.24(-2.28%) |
Apr 19, 2005 | 10.28 | 10.41 | 10.22 | 10.40 | 5,911,399 | +0.15(+1.44%) |
Apr 18, 2005 | 10.22 | 10.36 | 10.19 | 10.25 | 5,885,938 | -0.00(-0.04%) |
Apr 15, 2005 | 10.49 | 10.51 | 10.25 | 10.26 | 6,452,907 | -0.24(-2.25%) |
Apr 14, 2005 | 10.58 | 10.63 | 10.49 | 10.49 | 4,585,602 | -0.10(-0.92%) |
Apr 13, 2005 | 10.61 | 10.69 | 10.54 | 10.59 | 4,121,913 | -0.02(-0.18%) |
Apr 12, 2005 | 10.53 | 10.64 | 10.44 | 10.61 | 5,266,252 | +0.09(+0.81%) |
Apr 11, 2005 | 10.48 | 10.57 | 10.48 | 10.53 | 3,742,858 | +0.03(+0.30%) |
Apr 08, 2005 | 10.62 | 10.62 | 10.49 | 10.49 | 4,891,141 | -0.17(-1.61%) |
Apr 07, 2005 | 10.58 | 10.70 | 10.55 | 10.67 | 4,342,820 | +0.09(+0.86%) |
Apr 06, 2005 | 10.67 | 10.72 | 10.56 | 10.58 | 4,233,084 | -0.09(-0.85%) |
Apr 05, 2005 | 10.67 | 10.71 | 10.65 | 10.67 | 5,489,669 | +0.06(+0.55%) |
Apr 04, 2005 | 10.51 | 10.61 | 10.44 | 10.61 | 5,301,755 | +0.11(+1.08%) |
Apr 01, 2005 | 10.45 | 10.51 | 10.41 | 10.49 | 6,494,148 | +0.12(+1.13%) |
Mar 31, 2005 | 10.32 | 10.46 | 10.30 | 10.38 | 4,573,050 | +0.10(+0.99%) |
Mar 30, 2005 | 10.11 | 10.31 | 10.11 | 10.28 | 4,844,163 | +0.17(+1.67%) |
Mar 29, 2005 | 10.24 | 10.28 | 10.11 | 10.11 | 7,072,234 | -0.15(-1.51%) |
Mar 28, 2005 | 10.31 | 10.36 | 10.26 | 10.26 | 4,314,848 | -0.02(-0.22%) |
Mar 24, 2005 | 10.21 | 10.33 | 10.21 | 10.28 | 3,816,374 | +0.09(+0.89%) |
Mar 23, 2005 | 10.35 | 10.35 | 10.18 | 10.19 | 9,528,743 | -0.18(-1.72%) |
Mar 22, 2005 | 10.58 | 10.60 | 10.36 | 10.37 | 7,253,693 | -0.16(-1.54%) |
Mar 21, 2005 | 10.57 | 10.57 | 10.47 | 10.53 | 4,283,290 | -0.04(-0.34%) |
Mar 18, 2005 | 10.53 | 10.60 | 10.44 | 10.57 | 13,057,149 | +0.02(+0.20%) |
Mar 17, 2005 | 10.44 | 10.57 | 10.36 | 10.55 | 5,872,310 | +0.20(+1.91%) |
Mar 16, 2005 | 10.36 | 10.45 | 10.26 | 10.35 | 6,198,291 | -0.01(-0.09%) |
Mar 15, 2005 | 10.46 | 10.49 | 10.36 | 10.36 | 3,161,185 | -0.07(-0.69%) |
Mar 14, 2005 | 10.28 | 10.43 | 10.27 | 10.43 | 5,182,336 | +0.15(+1.45%) |
Mar 11, 2005 | 10.34 | 10.38 | 10.28 | 10.28 | 4,900,824 | -0.07(-0.70%) |
Mar 10, 2005 | 10.33 | 10.38 | 10.23 | 10.36 | 5,962,681 | +0.03(+0.28%) |
Mar 09, 2005 | 10.40 | 10.47 | 10.32 | 10.33 | 7,994,949 | -0.15(-1.44%) |
Mar 08, 2005 | 10.46 | 10.50 | 10.38 | 10.48 | 5,205,287 | +0.01(+0.07%) |
Mar 07, 2005 | 10.32 | 10.52 | 10.32 | 10.47 | 5,667,541 | +0.12(+1.15%) |
Mar 04, 2005 | 10.14 | 10.38 | 10.14 | 10.35 | 8,020,052 | +0.28(+2.77%) |
Mar 03, 2005 | 10.03 | 10.11 | 10.02 | 10.07 | 4,167,099 | +0.04(+0.43%) |
Mar 02, 2005 | 9.981 | 10.08 | 9.976 | 10.03 | 3,401,457 | +0.03(+0.32%) |
Mar 01, 2005 | 10.03 | 10.12 | 9.983 | 9.998 | 4,311,620 | -0.04(-0.44%) |
Feb 28, 2005 | 10.10 | 10.14 | 10.03 | 10.04 | 6,824,073 | -0.10(-0.98%) |
Feb 25, 2005 | 9.845 | 10.17 | 9.845 | 10.14 | 5,702,327 | +0.26(+2.65%) |
Feb 24, 2005 | 9.781 | 9.895 | 9.781 | 9.880 | 3,089,104 | +0.10(+1.03%) |
Feb 23, 2005 | 9.760 | 9.876 | 9.743 | 9.779 | 6,767,053 | +0.02(+0.20%) |
Feb 22, 2005 | 9.969 | 9.988 | 9.749 | 9.760 | 4,948,161 | -0.22(-2.23%) |
Feb 18, 2005 | 10.04 | 10.06 | 9.961 | 9.983 | 6,197,573 | -0.06(-0.57%) |
Feb 17, 2005 | 9.969 | 10.11 | 9.969 | 10.04 | 6,691,744 | +0.04(+0.45%) |
Feb 16, 2005 | 9.864 | 9.997 | 9.832 | 9.995 | 4,677,407 | +0.10(+1.01%) |
Feb 15, 2005 | 9.923 | 9.926 | 9.878 | 9.895 | 5,234,335 | -0.03(-0.28%) |
Feb 14, 2005 | 9.836 | 9.923 | 9.836 | 9.923 | 3,940,096 | +0.08(+0.76%) |
Feb 11, 2005 | 9.864 | 9.885 | 9.820 | 9.848 | 5,126,034 | -0.03(-0.31%) |
Feb 10, 2005 | 9.809 | 9.912 | 9.802 | 9.878 | 5,469,945 | +0.05(+0.50%) |
Feb 09, 2005 | 9.795 | 9.878 | 9.795 | 9.829 | 5,021,318 | +0.01(+0.13%) |
Feb 08, 2005 | 9.795 | 9.852 | 9.788 | 9.817 | 4,126,217 | +0.03(+0.33%) |
Feb 07, 2005 | 9.750 | 9.792 | 9.729 | 9.785 | 5,053,952 | +0.04(+0.41%) |
Feb 04, 2005 | 9.648 | 9.751 | 9.647 | 9.744 | 6,200,084 | +0.15(+1.55%) |
Feb 03, 2005 | 9.634 | 9.634 | 9.581 | 9.595 | 4,992,270 | -0.04(-0.41%) |
Feb 02, 2005 | 9.627 | 9.648 | 9.592 | 9.634 | 5,767,595 | +0.02(+0.22%) |