Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.51 | 12.77 | 12.46 | 12.60 | 6,477,907 | +0.02(+0.15%) |
Dec 29, 2005 | 12.67 | 12.89 | 12.56 | 12.58 | 6,908,414 | -0.13(-1.02%) |
Dec 28, 2005 | 12.66 | 12.80 | 12.56 | 12.71 | 7,786,866 | +0.15(+1.18%) |
Dec 27, 2005 | 12.98 | 12.98 | 12.49 | 12.56 | 8,589,868 | -0.44(-3.42%) |
Dec 23, 2005 | 13.08 | 13.11 | 12.72 | 13.01 | 7,497,747 | -0.10(-0.75%) |
Dec 22, 2005 | 13.20 | 13.30 | 13.01 | 13.10 | 7,324,974 | -0.03(-0.22%) |
Dec 21, 2005 | 13.21 | 13.32 | 13.04 | 13.13 | 7,808,106 | +0.02(+0.16%) |
Dec 20, 2005 | 12.87 | 13.11 | 12.87 | 13.11 | 7,743,752 | +0.24(+1.87%) |
Dec 19, 2005 | 12.75 | 12.96 | 12.74 | 12.87 | 11,033,111 | +0.12(+0.93%) |
Dec 16, 2005 | 13.19 | 13.24 | 12.75 | 12.75 | 12,730,732 | -0.44(-3.31%) |
Dec 15, 2005 | 13.35 | 13.37 | 13.11 | 13.19 | 7,225,748 | -0.16(-1.19%) |
Dec 14, 2005 | 13.18 | 13.37 | 13.12 | 13.35 | 9,849,373 | +0.17(+1.28%) |
Dec 13, 2005 | 13.09 | 13.36 | 13.08 | 13.18 | 11,077,176 | +0.15(+1.11%) |
Dec 12, 2005 | 12.91 | 13.16 | 12.86 | 13.03 | 8,768,031 | +0.13(+0.98%) |
Dec 09, 2005 | 13.05 | 13.07 | 12.83 | 12.91 | 9,317,420 | -0.26(-1.94%) |
Dec 08, 2005 | 13.02 | 13.21 | 12.96 | 13.16 | 9,385,261 | +0.14(+1.04%) |
Dec 07, 2005 | 13.32 | 13.43 | 13.01 | 13.03 | 11,824,066 | -0.24(-1.83%) |
Dec 06, 2005 | 13.14 | 13.34 | 13.00 | 13.27 | 9,488,926 | +0.13(+0.96%) |
Dec 05, 2005 | 12.99 | 13.26 | 12.97 | 13.14 | 9,690,548 | +0.22(+1.68%) |
Dec 02, 2005 | 13.16 | 13.16 | 12.78 | 12.93 | 9,321,224 | -0.09(-0.67%) |
Dec 01, 2005 | 12.62 | 13.05 | 12.54 | 13.01 | 14,073,929 | +0.51(+4.05%) |
Nov 30, 2005 | 12.53 | 12.60 | 12.42 | 12.51 | 11,891,908 | +0.05(+0.38%) |
Nov 29, 2005 | 12.42 | 12.54 | 12.37 | 12.46 | 15,622,236 | +0.15(+1.18%) |
Nov 28, 2005 | 12.58 | 12.58 | 12.21 | 12.31 | 16,753,349 | -0.30(-2.35%) |
Nov 25, 2005 | 12.56 | 12.61 | 12.49 | 12.61 | 2,416,296 | +0.14(+1.09%) |
Nov 23, 2005 | 12.45 | 12.66 | 12.34 | 12.48 | 10,008,515 | +0.03(+0.23%) |
Nov 22, 2005 | 12.20 | 12.49 | 12.15 | 12.45 | 10,754,771 | +0.39(+3.23%) |
Nov 21, 2005 | 11.86 | 12.09 | 11.84 | 12.06 | 14,769,463 | +0.22(+1.87%) |
Nov 18, 2005 | 11.95 | 11.99 | 11.72 | 11.84 | 12,518,648 | -0.11(-0.91%) |
Nov 17, 2005 | 12.10 | 12.13 | 11.85 | 11.95 | 14,476,223 | -0.11(-0.93%) |
Nov 16, 2005 | 11.92 | 12.10 | 11.76 | 12.06 | 10,426,342 | +0.21(+1.76%) |
Nov 15, 2005 | 11.73 | 12.19 | 11.67 | 11.85 | 10,648,571 | +0.11(+0.97%) |
Nov 14, 2005 | 11.81 | 11.87 | 11.68 | 11.74 | 7,521,207 | +0.06(+0.53%) |
Nov 11, 2005 | 11.57 | 11.70 | 11.48 | 11.67 | 9,914,995 | +0.15(+1.29%) |
Nov 10, 2005 | 11.79 | 11.83 | 11.29 | 11.53 | 18,922,690 | -0.48(-4.02%) |
Nov 09, 2005 | 12.16 | 12.30 | 11.78 | 12.01 | 14,953,332 | -0.12(-1.00%) |
Nov 08, 2005 | 12.11 | 12.24 | 12.06 | 12.13 | 9,168,105 | +0.00(+0.00%) |
Nov 07, 2005 | 12.43 | 12.43 | 12.06 | 12.13 | 13,118,443 | -0.30(-2.40%) |
Nov 04, 2005 | 12.75 | 12.75 | 12.28 | 12.43 | 12,957,716 | -0.32(-2.49%) |
Nov 03, 2005 | 12.58 | 12.81 | 12.58 | 12.75 | 12,525,623 | +0.21(+1.66%) |
Nov 02, 2005 | 12.61 | 12.61 | 12.41 | 12.54 | 10,840,999 | -0.01(-0.05%) |
Nov 01, 2005 | 12.44 | 12.58 | 12.41 | 12.54 | 10,194,286 | +0.10(+0.82%) |
Oct 31, 2005 | 12.25 | 12.54 | 12.20 | 12.44 | 15,373,695 | +0.31(+2.57%) |
Oct 28, 2005 | 11.77 | 12.22 | 11.65 | 12.13 | 12,328,756 | +0.36(+3.03%) |
Oct 27, 2005 | 11.93 | 12.13 | 11.77 | 11.77 | 11,456,328 | -0.15(-1.27%) |
Oct 26, 2005 | 11.99 | 12.37 | 11.83 | 11.92 | 12,849,296 | -0.08(-0.70%) |
Oct 25, 2005 | 11.63 | 12.02 | 11.57 | 12.01 | 12,609,949 | +0.40(+3.42%) |
Oct 24, 2005 | 11.22 | 11.62 | 11.15 | 11.61 | 10,445,046 | +0.39(+3.47%) |
Oct 21, 2005 | 11.03 | 11.40 | 10.93 | 11.22 | 13,847,580 | +0.19(+1.72%) |
Oct 20, 2005 | 11.60 | 11.59 | 10.85 | 11.03 | 18,786,056 | -0.57(-4.91%) |
Oct 19, 2005 | 11.36 | 11.62 | 11.10 | 11.60 | 17,578,226 | +0.34(+3.01%) |
Oct 18, 2005 | 11.87 | 11.91 | 11.23 | 11.26 | 17,976,398 | -0.60(-5.09%) |
Oct 17, 2005 | 11.61 | 11.93 | 11.61 | 11.87 | 19,284,722 | +0.39(+3.44%) |
Oct 14, 2005 | 11.55 | 11.69 | 11.12 | 11.47 | 42,926,200 | -0.35(-3.00%) |
Oct 13, 2005 | 12.02 | 12.02 | 11.49 | 11.83 | 16,150,702 | -0.31(-2.56%) |
Oct 12, 2005 | 12.49 | 12.51 | 12.10 | 12.14 | 12,935,208 | -0.30(-2.45%) |
Oct 11, 2005 | 12.19 | 12.50 | 12.17 | 12.44 | 17,673,964 | +0.30(+2.48%) |
Oct 10, 2005 | 12.38 | 12.38 | 11.99 | 12.14 | 13,750,573 | -0.10(-0.80%) |
Oct 07, 2005 | 12.28 | 12.32 | 12.16 | 12.24 | 9,623,975 | +0.15(+1.25%) |
Oct 06, 2005 | 12.25 | 12.34 | 11.88 | 12.09 | 17,821,376 | -0.42(-3.34%) |
Oct 05, 2005 | 12.96 | 13.03 | 12.46 | 12.50 | 12,611,851 | -0.34(-2.63%) |
Oct 04, 2005 | 13.45 | 13.45 | 12.84 | 12.84 | 12,654,014 | -0.63(-4.66%) |
Oct 03, 2005 | 13.60 | 13.70 | 13.38 | 13.47 | 9,545,038 | -0.00(-0.04%) |
Sep 30, 2005 | 13.72 | 13.77 | 13.46 | 13.47 | 9,722,884 | -0.23(-1.67%) |
Sep 29, 2005 | 13.73 | 13.82 | 13.64 | 13.70 | 9,441,056 | -0.02(-0.13%) |
Sep 28, 2005 | 13.75 | 13.83 | 13.63 | 13.72 | 8,793,709 | -0.02(-0.13%) |
Sep 27, 2005 | 13.74 | 13.78 | 13.63 | 13.74 | 5,827,073 | -0.04(-0.30%) |
Sep 26, 2005 | 13.44 | 13.79 | 13.44 | 13.78 | 8,015,435 | +0.23(+1.66%) |
Sep 23, 2005 | 13.55 | 13.79 | 13.49 | 13.55 | 7,058,363 | -0.24(-1.75%) |
Sep 22, 2005 | 14.00 | 14.16 | 13.47 | 13.79 | 8,566,409 | -0.15(-1.04%) |
Sep 21, 2005 | 13.91 | 14.03 | 13.75 | 13.94 | 7,879,435 | +0.21(+1.55%) |
Sep 20, 2005 | 13.98 | 14.04 | 13.68 | 13.73 | 7,789,402 | -0.28(-1.99%) |
Sep 19, 2005 | 13.85 | 14.07 | 13.83 | 14.01 | 6,765,757 | +0.35(+2.60%) |
Sep 16, 2005 | 13.60 | 13.66 | 13.52 | 13.65 | 9,104,068 | +0.07(+0.53%) |
Sep 15, 2005 | 13.58 | 13.64 | 13.38 | 13.58 | 6,298,158 | +0.03(+0.24%) |
Sep 14, 2005 | 13.34 | 13.55 | 13.30 | 13.55 | 7,792,889 | +0.27(+2.07%) |
Sep 13, 2005 | 13.26 | 13.48 | 13.25 | 13.27 | 6,043,278 | -0.15(-1.13%) |
Sep 12, 2005 | 13.64 | 13.65 | 13.33 | 13.42 | 6,881,151 | -0.29(-2.12%) |
Sep 09, 2005 | 13.49 | 13.71 | 13.49 | 13.71 | 8,338,474 | +0.34(+2.56%) |
Sep 08, 2005 | 13.41 | 13.41 | 13.24 | 13.37 | 7,109,720 | +0.14(+1.04%) |
Sep 07, 2005 | 13.25 | 13.41 | 13.13 | 13.23 | 6,301,646 | -0.03(-0.25%) |
Sep 06, 2005 | 13.31 | 13.41 | 13.12 | 13.27 | 7,366,820 | -0.04(-0.31%) |
Sep 02, 2005 | 13.37 | 13.46 | 13.15 | 13.31 | 9,555,499 | -0.07(-0.51%) |
Sep 01, 2005 | 13.21 | 13.40 | 13.09 | 13.37 | 9,602,734 | +0.28(+2.13%) |
Aug 31, 2005 | 12.82 | 13.12 | 12.79 | 13.10 | 10,437,755 | +0.35(+2.72%) |
Aug 30, 2005 | 12.72 | 12.85 | 12.68 | 12.75 | 8,459,574 | +0.16(+1.25%) |
Aug 29, 2005 | 12.66 | 12.70 | 12.47 | 12.59 | 8,323,257 | +0.26(+2.12%) |
Aug 26, 2005 | 12.55 | 12.63 | 12.33 | 12.33 | 6,554,941 | -0.28(-2.20%) |
Aug 25, 2005 | 12.56 | 12.63 | 12.49 | 12.61 | 4,316,491 | +0.06(+0.49%) |
Aug 24, 2005 | 12.59 | 12.67 | 12.48 | 12.55 | 6,492,489 | -0.01(-0.08%) |
Aug 23, 2005 | 12.58 | 12.63 | 12.40 | 12.55 | 5,006,001 | +0.01(+0.05%) |
Aug 22, 2005 | 12.66 | 12.68 | 12.43 | 12.55 | 6,256,629 | +0.05(+0.42%) |
Aug 19, 2005 | 12.57 | 12.58 | 12.46 | 12.50 | 6,771,463 | +0.06(+0.46%) |
Aug 18, 2005 | 12.37 | 12.48 | 12.23 | 12.44 | 7,756,750 | +0.02(+0.19%) |
Aug 17, 2005 | 12.74 | 12.83 | 12.39 | 12.42 | 10,731,946 | -0.31(-2.47%) |
Aug 16, 2005 | 13.00 | 13.02 | 12.73 | 12.73 | 5,542,392 | -0.29(-2.25%) |
Aug 15, 2005 | 13.14 | 13.18 | 12.99 | 13.02 | 4,045,125 | -0.18(-1.33%) |
Aug 12, 2005 | 13.29 | 13.29 | 13.05 | 13.20 | 6,832,648 | +0.00(+0.04%) |
Aug 11, 2005 | 13.09 | 13.19 | 12.97 | 13.19 | 8,349,253 | +0.24(+1.85%) |
Aug 10, 2005 | 12.91 | 13.02 | 12.87 | 12.95 | 7,786,549 | +0.09(+0.69%) |
Aug 09, 2005 | 13.01 | 13.05 | 12.79 | 12.87 | 6,570,475 | -0.12(-0.90%) |
Aug 08, 2005 | 13.05 | 13.10 | 12.95 | 12.98 | 6,940,116 | +0.15(+1.16%) |
Aug 05, 2005 | 13.11 | 13.11 | 12.77 | 12.83 | 6,472,834 | -0.23(-1.77%) |
Aug 04, 2005 | 13.06 | 13.21 | 13.02 | 13.07 | 6,032,499 | -0.07(-0.55%) |
Aug 03, 2005 | 13.16 | 13.18 | 13.03 | 13.14 | 6,904,927 | -0.02(-0.16%) |
Aug 02, 2005 | 13.07 | 13.20 | 13.04 | 13.16 | 6,403,408 | +0.09(+0.71%) |
Aug 01, 2005 | 13.08 | 13.16 | 13.04 | 13.07 | 4,615,754 | +0.09(+0.68%) |
Jul 29, 2005 | 13.19 | 13.19 | 12.96 | 12.98 | 5,437,460 | -0.12(-0.90%) |
Jul 28, 2005 | 13.18 | 13.23 | 12.95 | 13.10 | 7,237,477 | -0.04(-0.34%) |
Jul 27, 2005 | 13.08 | 13.14 | 12.98 | 13.14 | 7,292,321 | +0.14(+1.06%) |
Jul 26, 2005 | 13.06 | 13.09 | 12.93 | 13.00 | 5,814,392 | -0.04(-0.29%) |
Jul 25, 2005 | 13.07 | 13.23 | 13.00 | 13.04 | 7,371,575 | -0.03(-0.27%) |
Jul 22, 2005 | 12.62 | 13.07 | 12.62 | 13.07 | 9,357,681 | +0.40(+3.15%) |
Jul 21, 2005 | 12.72 | 12.78 | 12.46 | 12.68 | 5,645,422 | -0.04(-0.31%) |
Jul 20, 2005 | 12.68 | 12.74 | 12.47 | 12.72 | 5,475,185 | +0.03(+0.25%) |
Jul 19, 2005 | 12.46 | 12.68 | 12.41 | 12.68 | 7,555,761 | +0.22(+1.80%) |
Jul 18, 2005 | 12.38 | 12.52 | 12.27 | 12.46 | 9,145,280 | +0.03(+0.25%) |
Jul 15, 2005 | 12.61 | 12.66 | 12.40 | 12.43 | 8,435,798 | -0.10(-0.78%) |
Jul 14, 2005 | 12.78 | 12.92 | 12.42 | 12.53 | 8,825,728 | -0.35(-2.68%) |
Jul 13, 2005 | 12.96 | 13.05 | 12.81 | 12.87 | 4,637,628 | -0.11(-0.86%) |
Jul 12, 2005 | 12.89 | 13.03 | 12.79 | 12.98 | 4,841,152 | +0.17(+1.34%) |
Jul 11, 2005 | 12.46 | 12.84 | 12.46 | 12.81 | 5,447,604 | +0.04(+0.28%) |
Jul 08, 2005 | 12.90 | 12.97 | 12.67 | 12.78 | 7,270,764 | -0.12(-0.97%) |
Jul 07, 2005 | 12.62 | 12.90 | 12.38 | 12.90 | 8,353,057 | +0.27(+2.16%) |
Jul 06, 2005 | 12.96 | 13.01 | 12.57 | 12.63 | 7,098,941 | -0.30(-2.34%) |
Jul 05, 2005 | 12.76 | 12.94 | 12.66 | 12.93 | 6,504,536 | +0.37(+2.91%) |
Jul 01, 2005 | 12.22 | 12.58 | 12.22 | 12.56 | 5,821,366 | +0.43(+3.55%) |
Jun 30, 2005 | 12.34 | 12.35 | 12.11 | 12.13 | 10,544,589 | -0.12(-0.95%) |
Jun 29, 2005 | 12.39 | 12.45 | 12.20 | 12.25 | 8,922,735 | -0.21(-1.65%) |
Jun 28, 2005 | 12.65 | 12.65 | 12.33 | 12.46 | 7,165,514 | -0.21(-1.69%) |
Jun 27, 2005 | 12.47 | 12.72 | 12.45 | 12.67 | 7,018,102 | +0.22(+1.74%) |
Jun 24, 2005 | 12.54 | 12.60 | 12.38 | 12.45 | 5,718,019 | -0.02(-0.19%) |
Jun 23, 2005 | 12.52 | 12.77 | 12.40 | 12.48 | 6,019,818 | +0.04(+0.32%) |
Jun 22, 2005 | 12.54 | 12.61 | 12.27 | 12.44 | 8,394,269 | +0.05(+0.43%) |
Jun 21, 2005 | 12.72 | 12.72 | 12.38 | 12.38 | 6,232,853 | -0.34(-2.68%) |
Jun 20, 2005 | 12.70 | 12.76 | 12.56 | 12.72 | 7,580,172 | +0.09(+0.69%) |
Jun 17, 2005 | 12.66 | 12.72 | 12.53 | 12.64 | 8,727,136 | +0.16(+1.28%) |
Jun 16, 2005 | 12.38 | 12.48 | 12.31 | 12.48 | 4,339,950 | +0.12(+1.00%) |
Jun 15, 2005 | 12.09 | 12.36 | 11.97 | 12.36 | 9,155,108 | +0.25(+2.10%) |
Jun 14, 2005 | 11.99 | 12.11 | 11.92 | 12.10 | 6,103,194 | +0.14(+1.20%) |
Jun 13, 2005 | 11.94 | 12.01 | 11.86 | 11.96 | 6,267,408 | -0.03(-0.25%) |
Jun 10, 2005 | 11.95 | 12.00 | 11.84 | 11.99 | 5,591,530 | +0.08(+0.66%) |
Jun 09, 2005 | 11.65 | 11.94 | 11.65 | 11.91 | 9,103,434 | +0.29(+2.46%) |
Jun 08, 2005 | 11.64 | 11.87 | 11.48 | 11.62 | 8,872,012 | -0.06(-0.53%) |
Jun 07, 2005 | 11.83 | 11.94 | 11.66 | 11.69 | 7,694,614 | -0.20(-1.70%) |
Jun 06, 2005 | 11.99 | 12.01 | 11.83 | 11.89 | 6,307,669 | -0.01(-0.07%) |
Jun 03, 2005 | 11.79 | 11.93 | 11.78 | 11.90 | 5,660,956 | +0.11(+0.94%) |
Jun 02, 2005 | 11.83 | 11.87 | 11.71 | 11.78 | 7,285,347 | -0.01(-0.12%) |
Jun 01, 2005 | 11.64 | 11.88 | 11.61 | 11.80 | 8,131,780 | +0.27(+2.33%) |
May 31, 2005 | 11.58 | 11.60 | 11.44 | 11.53 | 6,776,536 | -0.06(-0.56%) |
May 27, 2005 | 11.50 | 11.65 | 11.47 | 11.60 | 6,057,860 | +0.13(+1.14%) |
May 26, 2005 | 11.45 | 11.55 | 11.37 | 11.46 | 7,388,060 | +0.19(+1.68%) |
May 25, 2005 | 11.07 | 11.31 | 11.00 | 11.28 | 8,375,248 | +0.21(+1.94%) |
May 24, 2005 | 11.02 | 11.08 | 10.91 | 11.06 | 7,725,365 | +0.07(+0.68%) |
May 23, 2005 | 10.69 | 10.99 | 10.69 | 10.99 | 7,388,377 | +0.26(+2.38%) |
May 20, 2005 | 10.72 | 10.84 | 10.63 | 10.73 | 6,888,442 | -0.01(-0.12%) |
May 19, 2005 | 10.61 | 10.74 | 10.55 | 10.74 | 7,461,291 | +0.18(+1.67%) |
May 18, 2005 | 10.66 | 10.79 | 10.50 | 10.57 | 7,324,340 | -0.01(-0.07%) |
May 17, 2005 | 10.31 | 10.61 | 10.31 | 10.58 | 5,771,278 | +0.18(+1.75%) |
May 16, 2005 | 10.42 | 10.42 | 10.10 | 10.39 | 12,505,968 | -0.06(-0.53%) |
May 13, 2005 | 10.71 | 10.77 | 10.33 | 10.45 | 9,606,539 | -0.23(-2.14%) |
May 12, 2005 | 11.11 | 11.11 | 10.66 | 10.68 | 9,923,238 | -0.44(-3.92%) |
May 11, 2005 | 10.88 | 11.14 | 10.88 | 11.11 | 10,717,046 | +0.23(+2.16%) |
May 10, 2005 | 11.17 | 11.17 | 10.85 | 10.88 | 6,794,606 | -0.27(-2.45%) |
May 09, 2005 | 11.22 | 11.22 | 11.11 | 11.15 | 8,080,423 | +0.04(+0.36%) |
May 06, 2005 | 11.20 | 11.27 | 11.09 | 11.11 | 6,579,035 | +0.07(+0.61%) |
May 05, 2005 | 10.96 | 11.10 | 10.90 | 11.04 | 5,187,651 | +0.18(+1.64%) |
May 04, 2005 | 10.86 | 10.90 | 10.65 | 10.87 | 8,358,129 | +0.09(+0.82%) |
May 03, 2005 | 11.06 | 11.08 | 10.77 | 10.78 | 9,527,919 | -0.26(-2.38%) |
May 02, 2005 | 10.89 | 11.05 | 10.79 | 11.04 | 6,653,851 | +0.16(+1.45%) |
Apr 29, 2005 | 10.80 | 11.01 | 10.70 | 10.88 | 13,497,277 | +0.27(+2.53%) |
Apr 28, 2005 | 10.89 | 10.89 | 10.58 | 10.61 | 15,434,880 | -0.35(-3.22%) |
Apr 27, 2005 | 11.19 | 11.24 | 10.93 | 10.97 | 10,809,615 | -0.38(-3.31%) |
Apr 26, 2005 | 11.60 | 11.69 | 11.34 | 11.34 | 8,269,682 | -0.23(-2.00%) |
Apr 25, 2005 | 11.55 | 11.71 | 11.44 | 11.58 | 8,798,465 | +0.30(+2.69%) |
Apr 22, 2005 | 11.24 | 11.44 | 11.10 | 11.27 | 6,674,140 | +0.04(+0.35%) |
Apr 21, 2005 | 10.95 | 11.23 | 10.87 | 11.23 | 8,587,332 | +0.39(+3.58%) |
Apr 20, 2005 | 10.99 | 11.27 | 10.84 | 10.84 | 12,150,276 | -0.16(-1.43%) |
Apr 19, 2005 | 10.76 | 11.02 | 10.75 | 11.00 | 11,291,479 | +0.30(+2.82%) |
Apr 18, 2005 | 10.20 | 10.72 | 10.15 | 10.70 | 11,383,414 | +0.37(+3.59%) |
Apr 15, 2005 | 10.85 | 10.85 | 10.27 | 10.33 | 13,339,086 | -0.48(-4.42%) |
Apr 14, 2005 | 10.82 | 11.02 | 10.73 | 10.81 | 11,510,537 | -0.01(-0.07%) |
Apr 13, 2005 | 11.30 | 11.42 | 10.79 | 10.82 | 13,903,692 | -0.49(-4.31%) |
Apr 12, 2005 | 11.48 | 11.53 | 11.20 | 11.30 | 6,871,958 | -0.17(-1.51%) |
Apr 11, 2005 | 11.39 | 11.55 | 11.28 | 11.48 | 10,523,983 | +0.09(+0.76%) |
Apr 08, 2005 | 11.52 | 11.65 | 11.38 | 11.39 | 7,713,001 | -0.13(-1.10%) |
Apr 07, 2005 | 11.77 | 11.81 | 11.37 | 11.52 | 10,050,044 | -0.18(-1.54%) |
Apr 06, 2005 | 11.57 | 11.82 | 11.46 | 11.70 | 7,789,719 | +0.17(+1.46%) |
Apr 05, 2005 | 11.58 | 11.74 | 11.45 | 11.53 | 8,040,479 | -0.09(-0.75%) |
Apr 04, 2005 | 11.67 | 11.79 | 11.53 | 11.61 | 13,745,184 | +0.00(+0.00%) |
Apr 01, 2005 | 11.47 | 11.65 | 11.43 | 11.61 | 8,853,308 | +0.39(+3.47%) |
Mar 31, 2005 | 11.14 | 11.29 | 11.08 | 11.22 | 9,192,833 | +0.26(+2.40%) |
Mar 30, 2005 | 10.83 | 10.96 | 10.57 | 10.96 | 8,405,365 | +0.17(+1.59%) |
Mar 29, 2005 | 11.06 | 11.17 | 10.77 | 10.79 | 6,232,536 | -0.13(-1.18%) |
Mar 28, 2005 | 10.70 | 11.14 | 10.70 | 10.92 | 6,487,734 | -0.09(-0.82%) |
Mar 24, 2005 | 11.03 | 11.14 | 10.84 | 11.01 | 8,077,253 | +0.15(+1.35%) |
Mar 23, 2005 | 11.06 | 11.22 | 10.77 | 10.86 | 14,292,354 | -0.36(-3.23%) |
Mar 22, 2005 | 11.45 | 11.54 | 11.22 | 11.22 | 8,051,257 | -0.23(-2.00%) |
Mar 21, 2005 | 11.65 | 11.67 | 11.36 | 11.45 | 8,786,418 | -0.22(-1.89%) |
Mar 18, 2005 | 11.48 | 11.69 | 11.45 | 11.67 | 10,592,142 | +0.20(+1.73%) |
Mar 17, 2005 | 11.28 | 11.50 | 11.27 | 11.48 | 7,757,384 | +0.28(+2.48%) |
Mar 16, 2005 | 11.15 | 11.39 | 11.01 | 11.20 | 6,637,366 | +0.05(+0.45%) |
Mar 15, 2005 | 11.36 | 11.50 | 11.14 | 11.15 | 7,235,892 | -0.27(-2.38%) |
Mar 14, 2005 | 11.38 | 11.45 | 11.08 | 11.42 | 8,851,723 | +0.17(+1.54%) |
Mar 11, 2005 | 11.12 | 11.41 | 11.06 | 11.25 | 8,182,502 | +0.12(+1.12%) |
Mar 10, 2005 | 11.20 | 11.20 | 10.88 | 11.12 | 10,369,596 | -0.08(-0.69%) |
Mar 09, 2005 | 11.72 | 11.78 | 11.18 | 11.20 | 11,572,672 | -0.36(-3.15%) |
Mar 08, 2005 | 11.66 | 11.81 | 11.53 | 11.56 | 7,464,461 | +0.07(+0.59%) |
Mar 07, 2005 | 11.51 | 11.55 | 11.36 | 11.49 | 5,978,923 | -0.12(-1.05%) |
Mar 04, 2005 | 11.55 | 11.72 | 11.41 | 11.62 | 7,954,251 | +0.10(+0.88%) |
Mar 03, 2005 | 11.37 | 11.80 | 11.32 | 11.52 | 11,507,050 | +0.33(+2.92%) |
Mar 02, 2005 | 11.08 | 11.23 | 10.94 | 11.19 | 10,466,603 | +0.26(+2.35%) |
Mar 01, 2005 | 11.08 | 11.11 | 10.84 | 10.93 | 9,667,089 | -0.15(-1.37%) |
Feb 28, 2005 | 11.29 | 11.38 | 10.76 | 11.08 | 12,603,926 | -0.17(-1.53%) |
Feb 25, 2005 | 11.04 | 11.33 | 11.02 | 11.25 | 9,128,161 | +0.23(+2.04%) |
Feb 24, 2005 | 10.92 | 11.03 | 10.81 | 11.03 | 7,406,764 | +0.22(+2.01%) |
Feb 23, 2005 | 10.73 | 10.84 | 10.69 | 10.81 | 10,543,955 | +0.08(+0.74%) |
Feb 22, 2005 | 10.84 | 11.07 | 10.73 | 10.73 | 9,802,138 | +0.03(+0.27%) |
Feb 18, 2005 | 10.41 | 10.90 | 10.41 | 10.70 | 8,971,238 | +0.31(+2.97%) |
Feb 17, 2005 | 10.57 | 10.60 | 10.38 | 10.40 | 7,240,330 | -0.11(-1.04%) |
Feb 16, 2005 | 10.27 | 10.53 | 10.27 | 10.50 | 8,892,301 | +0.25(+2.46%) |
Feb 15, 2005 | 10.26 | 10.33 | 10.16 | 10.25 | 5,407,660 | -0.01(-0.09%) |
Feb 14, 2005 | 10.33 | 10.45 | 10.25 | 10.26 | 10,500,207 | -0.01(-0.11%) |
Feb 11, 2005 | 10.05 | 10.33 | 9.981 | 10.27 | 11,872,887 | +0.28(+2.78%) |
Feb 10, 2005 | 9.747 | 10.01 | 9.723 | 9.995 | 8,146,996 | +0.33(+3.39%) |
Feb 09, 2005 | 9.574 | 9.741 | 9.496 | 9.667 | 8,266,511 | +0.11(+1.19%) |
Feb 08, 2005 | 9.471 | 9.578 | 9.403 | 9.553 | 4,028,957 | +0.08(+0.87%) |
Feb 07, 2005 | 9.384 | 9.495 | 9.348 | 9.471 | 5,550,952 | +0.02(+0.18%) |
Feb 04, 2005 | 9.591 | 9.621 | 9.408 | 9.454 | 8,239,882 | -0.10(-1.02%) |
Feb 03, 2005 | 9.408 | 9.600 | 9.400 | 9.552 | 6,854,205 | +0.05(+0.55%) |
Feb 02, 2005 | 9.361 | 9.511 | 9.361 | 9.500 | 6,857,375 | +0.13(+1.40%) |
Feb 01, 2005 | 9.255 | 9.378 | 9.212 | 9.369 | 10,729,093 | +0.16(+1.75%) |
Jan 31, 2005 | 9.071 | 9.282 | 9.044 | 9.208 | 8,814,949 | +0.14(+1.51%) |
Jan 28, 2005 | 9.112 | 9.112 | 9.009 | 9.071 | 4,319,344 | -0.04(-0.43%) |
Jan 27, 2005 | 9.077 | 9.187 | 9.064 | 9.110 | 7,275,836 | +0.01(+0.10%) |
Jan 26, 2005 | 9.030 | 9.119 | 8.996 | 9.100 | 9,614,781 | +0.12(+1.32%) |
Jan 25, 2005 | 9.077 | 9.108 | 8.947 | 8.982 | 9,024,814 | -0.13(-1.47%) |
Jan 24, 2005 | 9.132 | 9.224 | 9.100 | 9.116 | 6,110,485 | +0.03(+0.30%) |
Jan 21, 2005 | 9.116 | 9.224 | 9.083 | 9.089 | 5,064,649 | +0.02(+0.23%) |
Jan 20, 2005 | 9.195 | 9.195 | 9.023 | 9.069 | 6,204,322 | -0.13(-1.37%) |
Jan 19, 2005 | 9.205 | 9.244 | 9.146 | 9.195 | 4,710,859 | -0.01(-0.10%) |
Jan 18, 2005 | 9.195 | 9.271 | 9.162 | 9.205 | 8,073,132 | +0.04(+0.40%) |
Jan 14, 2005 | 9.069 | 9.189 | 8.979 | 9.168 | 6,217,319 | +0.18(+2.02%) |
Jan 13, 2005 | 8.951 | 9.072 | 8.889 | 8.987 | 5,048,481 | +0.05(+0.55%) |
Jan 12, 2005 | 8.806 | 8.951 | 8.728 | 8.938 | 5,392,126 | +0.15(+1.72%) |
Jan 11, 2005 | 8.730 | 8.826 | 8.679 | 8.787 | 5,302,094 | -0.01(-0.07%) |
Jan 10, 2005 | 8.834 | 8.883 | 8.746 | 8.793 | 8,475,425 | +0.00(+0.00%) |
Jan 07, 2005 | 8.938 | 8.938 | 8.768 | 8.793 | 11,583,134 | -0.15(-1.62%) |
Jan 06, 2005 | 8.771 | 9.011 | 8.755 | 8.938 | 5,780,154 | +0.17(+1.91%) |
Jan 05, 2005 | 8.545 | 8.877 | 8.544 | 8.771 | 8,133,048 | -0.05(-0.55%) |
Jan 04, 2005 | 8.919 | 8.947 | 8.813 | 8.820 | 7,030,149 | -0.10(-1.11%) |