Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 24.69 | 25.10 | 24.54 | 24.75 | 3,999,520 | +0.07(+0.26%) |
Feb 27, 2006 | 24.80 | 25.16 | 24.64 | 24.69 | 4,085,799 | -0.26(-1.04%) |
Feb 24, 2006 | 25.18 | 25.18 | 24.43 | 24.95 | 6,451,245 | -1.19(-4.54%) |
Feb 23, 2006 | 27.10 | 27.10 | 26.11 | 26.13 | 2,160,035 | -0.10(-0.37%) |
Feb 22, 2006 | 26.06 | 26.67 | 26.04 | 26.23 | 2,605,859 | +0.23(+0.88%) |
Feb 21, 2006 | 26.69 | 26.69 | 25.85 | 26.00 | 2,437,140 | -0.10(-0.40%) |
Feb 17, 2006 | 26.54 | 26.54 | 26.00 | 26.11 | 2,124,572 | -0.31(-1.16%) |
Feb 16, 2006 | 26.52 | 26.54 | 26.20 | 26.41 | 1,916,245 | +0.07(+0.25%) |
Feb 15, 2006 | 26.06 | 26.47 | 25.90 | 26.35 | 2,797,453 | +0.20(+0.75%) |
Feb 14, 2006 | 26.19 | 26.28 | 25.96 | 26.15 | 3,357,804 | -0.23(-0.89%) |
Feb 13, 2006 | 26.54 | 26.71 | 26.16 | 26.39 | 1,562,840 | -0.25(-0.95%) |
Feb 10, 2006 | 26.75 | 26.78 | 26.30 | 26.64 | 2,136,240 | -0.10(-0.37%) |
Feb 09, 2006 | 26.99 | 27.13 | 26.69 | 26.74 | 1,584,179 | -0.31(-1.16%) |
Feb 08, 2006 | 27.00 | 27.13 | 26.88 | 27.05 | 1,892,295 | +0.26(+0.97%) |
Feb 07, 2006 | 26.86 | 27.19 | 26.72 | 26.79 | 2,283,466 | -0.14(-0.53%) |
Feb 06, 2006 | 27.26 | 27.27 | 26.46 | 26.93 | 3,853,522 | -0.55(-2.01%) |
Feb 03, 2006 | 27.40 | 27.62 | 27.36 | 27.49 | 2,206,706 | +0.05(+0.17%) |
Feb 02, 2006 | 27.49 | 27.54 | 27.12 | 27.44 | 3,567,052 | +0.08(+0.31%) |
Feb 01, 2006 | 27.11 | 27.47 | 27.01 | 27.36 | 2,709,332 | +0.18(+0.67%) |
Jan 31, 2006 | 27.41 | 27.52 | 27.16 | 27.18 | 3,781,060 | -0.51(-1.84%) |
Jan 30, 2006 | 27.64 | 27.94 | 27.55 | 27.68 | 3,282,732 | +0.14(+0.52%) |
Jan 27, 2006 | 27.36 | 27.84 | 27.36 | 27.54 | 3,844,311 | +0.40(+1.46%) |
Jan 26, 2006 | 27.10 | 27.19 | 26.65 | 27.14 | 4,503,682 | +0.34(+1.26%) |
Jan 25, 2006 | 26.19 | 26.84 | 26.13 | 26.80 | 3,088,835 | +0.68(+2.62%) |
Jan 24, 2006 | 26.16 | 26.52 | 25.91 | 26.12 | 3,700,001 | -0.03(-0.12%) |
Jan 23, 2006 | 25.79 | 26.23 | 25.79 | 26.15 | 3,109,407 | +0.49(+1.90%) |
Jan 20, 2006 | 26.39 | 26.42 | 25.48 | 25.66 | 2,723,763 | -0.52(-1.99%) |
Jan 19, 2006 | 26.07 | 26.24 | 25.79 | 26.19 | 1,595,386 | +0.33(+1.28%) |
Jan 18, 2006 | 25.73 | 26.31 | 25.46 | 25.85 | 2,238,638 | +0.12(+0.48%) |
Jan 17, 2006 | 26.04 | 26.06 | 25.40 | 25.73 | 2,462,318 | -0.31(-1.20%) |
Jan 13, 2006 | 26.12 | 26.45 | 26.02 | 26.04 | 1,980,263 | -0.14(-0.52%) |
Jan 12, 2006 | 26.64 | 26.74 | 26.00 | 26.18 | 2,948,671 | -0.68(-2.55%) |
Jan 11, 2006 | 26.70 | 27.08 | 26.64 | 26.86 | 3,499,350 | +0.48(+1.83%) |
Jan 10, 2006 | 26.06 | 26.52 | 26.00 | 26.38 | 2,485,039 | +0.26(+1.00%) |
Jan 09, 2006 | 25.47 | 26.14 | 25.47 | 26.12 | 2,773,965 | +0.39(+1.52%) |
Jan 06, 2006 | 25.92 | 26.04 | 25.40 | 25.73 | 3,462,044 | -0.11(-0.43%) |
Jan 05, 2006 | 25.41 | 26.28 | 25.41 | 25.84 | 7,394,630 | +1.30(+5.31%) |
Jan 04, 2006 | 24.77 | 24.78 | 24.10 | 24.54 | 3,624,469 | -0.03(-0.13%) |
Jan 03, 2006 | 24.47 | 24.67 | 23.64 | 24.57 | 3,746,672 | +0.21(+0.86%) |
Dec 30, 2005 | 24.33 | 24.52 | 24.17 | 24.36 | 1,372,935 | -0.05(-0.19%) |
Dec 29, 2005 | 24.51 | 24.58 | 24.27 | 24.41 | 1,338,853 | -0.10(-0.43%) |
Dec 28, 2005 | 24.07 | 24.64 | 24.03 | 24.51 | 2,278,246 | +0.53(+2.23%) |
Dec 27, 2005 | 24.37 | 24.56 | 23.92 | 23.98 | 2,535,700 | -0.46(-1.87%) |
Dec 23, 2005 | 24.36 | 24.58 | 24.29 | 24.43 | 1,781,146 | +0.08(+0.32%) |
Dec 22, 2005 | 24.69 | 24.69 | 24.30 | 24.36 | 2,801,445 | -0.21(-0.88%) |
Dec 21, 2005 | 24.62 | 24.67 | 24.39 | 24.57 | 3,314,204 | +0.03(+0.11%) |
Dec 20, 2005 | 24.12 | 24.59 | 24.06 | 24.54 | 3,282,732 | +0.42(+1.76%) |
Dec 19, 2005 | 24.13 | 24.39 | 23.99 | 24.12 | 3,858,435 | +0.42(+1.79%) |
Dec 16, 2005 | 24.08 | 24.30 | 23.68 | 23.70 | 2,627,199 | -0.38(-1.57%) |
Dec 15, 2005 | 24.04 | 24.17 | 23.76 | 24.07 | 3,303,611 | +0.03(+0.11%) |
Dec 14, 2005 | 24.17 | 24.26 | 23.89 | 24.05 | 2,831,074 | -0.13(-0.54%) |
Dec 13, 2005 | 24.24 | 24.43 | 24.02 | 24.18 | 2,601,100 | -0.05(-0.22%) |
Dec 12, 2005 | 24.65 | 24.81 | 24.10 | 24.23 | 2,462,011 | -0.22(-0.91%) |
Dec 09, 2005 | 24.28 | 24.67 | 24.23 | 24.45 | 2,052,571 | +0.18(+0.72%) |
Dec 08, 2005 | 23.84 | 24.34 | 23.74 | 24.28 | 3,685,263 | +0.44(+1.83%) |
Dec 07, 2005 | 23.70 | 24.03 | 23.68 | 23.84 | 2,107,071 | +0.24(+1.02%) |
Dec 06, 2005 | 23.51 | 23.96 | 23.50 | 23.60 | 3,465,882 | +0.16(+0.69%) |
Dec 05, 2005 | 23.73 | 23.74 | 22.98 | 23.44 | 3,295,781 | -0.42(-1.77%) |
Dec 02, 2005 | 23.64 | 24.12 | 23.61 | 23.86 | 2,882,197 | +0.10(+0.44%) |
Dec 01, 2005 | 23.38 | 24.03 | 22.99 | 23.76 | 6,696,725 | -0.27(-1.11%) |
Nov 30, 2005 | 24.29 | 24.39 | 23.97 | 24.02 | 3,669,911 | -0.26(-1.07%) |
Nov 29, 2005 | 24.60 | 24.82 | 24.28 | 24.28 | 2,345,335 | -0.21(-0.85%) |
Nov 28, 2005 | 24.85 | 24.98 | 24.38 | 24.49 | 4,273,094 | -0.42(-1.70%) |
Nov 25, 2005 | 24.87 | 24.92 | 24.41 | 24.92 | 1,007,402 | +0.19(+0.76%) |
Nov 23, 2005 | 24.66 | 25.07 | 24.65 | 24.73 | 2,341,190 | -0.05(-0.18%) |
Nov 22, 2005 | 24.37 | 24.83 | 24.30 | 24.77 | 3,030,191 | +0.40(+1.66%) |
Nov 21, 2005 | 24.37 | 24.37 | 23.81 | 24.37 | 3,682,653 | -0.07(-0.27%) |
Nov 18, 2005 | 25.21 | 25.40 | 23.97 | 24.43 | 6,008,031 | -0.63(-2.50%) |
Nov 17, 2005 | 24.62 | 25.20 | 24.56 | 25.06 | 3,355,194 | +0.42(+1.69%) |
Nov 16, 2005 | 24.00 | 24.86 | 23.96 | 24.64 | 3,200,445 | +0.63(+2.60%) |
Nov 15, 2005 | 24.93 | 25.05 | 23.93 | 24.02 | 4,496,313 | -1.10(-4.38%) |
Nov 14, 2005 | 24.46 | 25.12 | 24.28 | 25.12 | 3,243,738 | +0.61(+2.47%) |
Nov 11, 2005 | 24.56 | 24.66 | 24.15 | 24.51 | 1,454,608 | -0.05(-0.19%) |
Nov 10, 2005 | 23.78 | 24.63 | 23.43 | 24.56 | 2,372,508 | +0.83(+3.51%) |
Nov 09, 2005 | 23.80 | 23.94 | 23.32 | 23.72 | 2,257,060 | +0.06(+0.25%) |
Nov 08, 2005 | 24.07 | 24.07 | 23.48 | 23.66 | 2,924,568 | -0.62(-2.55%) |
Nov 07, 2005 | 24.22 | 24.34 | 23.78 | 24.28 | 3,046,003 | +0.07(+0.27%) |
Nov 04, 2005 | 24.07 | 24.31 | 23.71 | 24.22 | 2,386,018 | +0.38(+1.58%) |
Nov 03, 2005 | 24.10 | 24.52 | 23.64 | 23.84 | 4,089,176 | +0.55(+2.38%) |
Nov 02, 2005 | 22.80 | 23.70 | 22.79 | 23.29 | 4,215,984 | +0.29(+1.28%) |
Nov 01, 2005 | 22.57 | 23.12 | 22.48 | 22.99 | 3,465,115 | +0.42(+1.88%) |
Oct 31, 2005 | 21.98 | 22.68 | 21.87 | 22.57 | 4,424,158 | +1.22(+5.74%) |
Oct 28, 2005 | 20.94 | 21.37 | 20.84 | 21.35 | 3,337,232 | +0.65(+3.15%) |
Oct 27, 2005 | 21.65 | 21.69 | 20.69 | 20.69 | 3,148,555 | -0.97(-4.48%) |
Oct 26, 2005 | 21.98 | 22.20 | 21.60 | 21.66 | 1,623,634 | -0.32(-1.45%) |
Oct 25, 2005 | 22.26 | 22.47 | 21.78 | 21.98 | 1,780,993 | -0.35(-1.55%) |
Oct 24, 2005 | 21.84 | 22.43 | 21.82 | 22.33 | 1,754,894 | +0.40(+1.84%) |
Oct 21, 2005 | 22.11 | 22.15 | 21.70 | 21.93 | 2,598,797 | +0.07(+0.33%) |
Oct 20, 2005 | 21.92 | 22.63 | 21.70 | 21.85 | 3,002,250 | +0.00(+0.00%) |
Oct 19, 2005 | 20.83 | 21.91 | 20.59 | 21.85 | 5,861,112 | +1.02(+4.91%) |
Oct 18, 2005 | 21.33 | 21.34 | 20.64 | 20.83 | 4,577,065 | -0.53(-2.50%) |
Oct 17, 2005 | 21.25 | 21.80 | 21.04 | 21.37 | 3,326,639 | -0.07(-0.33%) |
Oct 14, 2005 | 20.99 | 21.57 | 20.79 | 21.44 | 4,198,022 | +0.91(+4.44%) |
Oct 13, 2005 | 20.26 | 20.71 | 19.81 | 20.52 | 5,021,968 | +0.26(+1.29%) |
Oct 12, 2005 | 20.58 | 20.58 | 20.01 | 20.26 | 4,121,262 | -0.41(-1.98%) |
Oct 11, 2005 | 20.96 | 21.17 | 20.64 | 20.67 | 3,066,575 | -0.33(-1.55%) |
Oct 10, 2005 | 21.74 | 21.74 | 20.92 | 21.00 | 2,448,347 | -0.65(-3.01%) |
Oct 07, 2005 | 21.37 | 21.68 | 21.20 | 21.65 | 3,128,290 | +0.34(+1.59%) |
Oct 06, 2005 | 22.31 | 22.31 | 21.17 | 21.31 | 4,895,620 | -0.30(-1.39%) |
Oct 05, 2005 | 21.68 | 21.92 | 21.32 | 21.61 | 3,644,887 | -0.10(-0.48%) |
Oct 04, 2005 | 22.12 | 23.09 | 21.72 | 21.72 | 3,275,824 | -1.02(-4.50%) |
Oct 03, 2005 | 22.26 | 22.84 | 22.26 | 22.74 | 4,139,838 | +0.38(+1.72%) |
Sep 30, 2005 | 22.13 | 22.73 | 22.09 | 22.36 | 3,530,514 | +0.34(+1.54%) |
Sep 29, 2005 | 21.65 | 22.13 | 21.42 | 22.02 | 2,908,909 | +0.24(+1.11%) |
Sep 28, 2005 | 22.25 | 22.45 | 21.66 | 21.78 | 2,294,980 | -0.47(-2.11%) |
Sep 27, 2005 | 22.11 | 22.42 | 21.81 | 22.24 | 2,854,563 | +0.17(+0.77%) |
Sep 26, 2005 | 22.48 | 22.80 | 21.89 | 22.08 | 3,070,720 | -0.30(-1.34%) |
Sep 23, 2005 | 22.29 | 22.51 | 21.78 | 22.37 | 3,290,101 | +0.31(+1.39%) |
Sep 22, 2005 | 21.55 | 22.21 | 21.23 | 22.07 | 5,343,287 | +0.57(+2.67%) |
Sep 21, 2005 | 21.94 | 21.94 | 20.90 | 21.50 | 7,145,312 | -0.45(-2.05%) |
Sep 20, 2005 | 22.71 | 22.86 | 21.93 | 21.94 | 4,103,454 | -0.76(-3.36%) |
Sep 19, 2005 | 23.13 | 23.22 | 22.51 | 22.71 | 3,488,603 | -0.66(-2.84%) |
Sep 16, 2005 | 24.02 | 24.10 | 23.36 | 23.37 | 6,054,855 | -0.55(-2.31%) |
Sep 15, 2005 | 23.93 | 24.11 | 23.74 | 23.93 | 1,921,771 | +0.12(+0.49%) |
Sep 14, 2005 | 24.11 | 24.21 | 23.74 | 23.81 | 2,921,958 | -0.14(-0.60%) |
Sep 13, 2005 | 24.00 | 24.22 | 23.85 | 23.95 | 2,826,162 | -0.05(-0.19%) |
Sep 12, 2005 | 24.21 | 24.32 | 23.81 | 24.00 | 3,594,993 | -0.03(-0.11%) |
Sep 09, 2005 | 24.18 | 24.24 | 23.94 | 24.02 | 5,118,532 | -0.16(-0.65%) |
Sep 08, 2005 | 23.77 | 24.42 | 23.64 | 24.18 | 5,547,162 | +0.41(+1.73%) |
Sep 07, 2005 | 22.96 | 23.78 | 22.92 | 23.77 | 5,755,490 | +0.97(+4.26%) |
Sep 06, 2005 | 21.61 | 22.84 | 21.58 | 22.80 | 4,592,571 | +1.24(+5.74%) |
Sep 02, 2005 | 21.53 | 21.76 | 21.33 | 21.56 | 2,081,893 | +0.18(+0.82%) |
Sep 01, 2005 | 21.38 | 22.47 | 21.09 | 21.38 | 4,408,653 | -0.49(-2.23%) |
Aug 31, 2005 | 21.46 | 21.91 | 21.33 | 21.87 | 3,964,517 | +0.33(+1.51%) |
Aug 30, 2005 | 21.59 | 21.59 | 21.05 | 21.55 | 3,921,685 | -0.06(-0.27%) |
Aug 29, 2005 | 21.08 | 21.63 | 21.04 | 21.61 | 2,263,201 | +0.20(+0.91%) |
Aug 26, 2005 | 21.99 | 22.00 | 21.30 | 21.41 | 2,955,426 | -0.58(-2.64%) |
Aug 25, 2005 | 21.83 | 22.11 | 21.74 | 21.99 | 2,638,406 | +0.28(+1.29%) |
Aug 24, 2005 | 21.68 | 22.23 | 21.54 | 21.71 | 3,123,992 | +0.07(+0.33%) |
Aug 23, 2005 | 21.72 | 22.09 | 21.46 | 21.64 | 3,054,293 | +0.03(+0.12%) |
Aug 22, 2005 | 21.91 | 22.02 | 21.40 | 21.61 | 3,115,087 | -0.24(-1.10%) |
Aug 19, 2005 | 22.28 | 22.30 | 21.71 | 21.85 | 3,967,434 | -0.32(-1.44%) |
Aug 18, 2005 | 22.35 | 22.48 | 21.94 | 22.17 | 4,014,105 | -0.17(-0.76%) |
Aug 17, 2005 | 21.50 | 22.64 | 21.25 | 22.34 | 10,039,177 | +2.07(+10.22%) |
Aug 16, 2005 | 21.10 | 21.11 | 20.16 | 20.27 | 3,992,765 | -0.96(-4.54%) |
Aug 15, 2005 | 21.16 | 21.37 | 20.94 | 21.23 | 2,477,056 | +0.13(+0.62%) |
Aug 12, 2005 | 20.65 | 21.23 | 20.65 | 21.10 | 2,856,712 | +0.31(+1.50%) |
Aug 11, 2005 | 21.18 | 21.21 | 20.62 | 20.79 | 4,086,413 | -0.27(-1.30%) |
Aug 10, 2005 | 21.43 | 21.94 | 20.88 | 21.07 | 5,962,282 | -0.08(-0.37%) |
Aug 09, 2005 | 20.79 | 21.29 | 20.79 | 21.14 | 5,185,314 | +0.38(+1.82%) |
Aug 08, 2005 | 20.87 | 21.50 | 20.65 | 20.77 | 4,868,140 | -0.07(-0.34%) |
Aug 05, 2005 | 21.79 | 21.79 | 20.76 | 20.84 | 7,712,264 | -0.95(-4.36%) |
Aug 04, 2005 | 22.34 | 23.12 | 21.63 | 21.79 | 9,635,571 | -1.95(-8.23%) |
Aug 03, 2005 | 24.07 | 24.09 | 23.58 | 23.74 | 2,219,755 | -0.33(-1.38%) |
Aug 02, 2005 | 24.04 | 24.22 | 23.94 | 24.07 | 1,593,084 | +0.08(+0.35%) |
Aug 01, 2005 | 24.73 | 24.73 | 23.70 | 23.99 | 1,966,139 | -0.12(-0.49%) |
Jul 29, 2005 | 24.36 | 24.37 | 24.01 | 24.11 | 2,221,290 | -0.25(-1.02%) |
Jul 28, 2005 | 24.11 | 24.40 | 23.80 | 24.36 | 1,982,873 | +0.40(+1.66%) |
Jul 27, 2005 | 23.46 | 24.00 | 23.33 | 23.96 | 3,637,365 | +0.60(+2.57%) |
Jul 26, 2005 | 23.56 | 23.63 | 23.23 | 23.36 | 3,254,331 | -0.20(-0.86%) |
Jul 25, 2005 | 24.19 | 24.20 | 23.46 | 23.56 | 2,537,236 | -0.63(-2.61%) |
Jul 22, 2005 | 23.78 | 24.19 | 23.57 | 24.19 | 1,782,682 | +0.48(+2.00%) |
Jul 21, 2005 | 24.09 | 24.09 | 23.53 | 23.72 | 2,046,891 | -0.33(-1.38%) |
Jul 20, 2005 | 24.11 | 24.17 | 23.49 | 24.05 | 2,427,315 | -0.07(-0.27%) |
Jul 19, 2005 | 23.68 | 24.15 | 23.59 | 24.11 | 2,708,104 | +0.54(+2.29%) |
Jul 18, 2005 | 23.47 | 23.73 | 23.40 | 23.57 | 3,255,866 | +0.12(+0.53%) |
Jul 15, 2005 | 23.30 | 23.54 | 23.30 | 23.45 | 2,721,921 | +0.16(+0.67%) |
Jul 14, 2005 | 23.55 | 23.61 | 23.20 | 23.29 | 2,242,783 | -0.10(-0.42%) |
Jul 13, 2005 | 23.50 | 23.61 | 23.28 | 23.39 | 2,266,425 | +0.03(+0.11%) |
Jul 12, 2005 | 23.16 | 23.40 | 23.03 | 23.36 | 2,062,396 | +0.27(+1.16%) |
Jul 11, 2005 | 23.32 | 23.40 | 22.98 | 23.10 | 2,582,678 | -0.06(-0.25%) |
Jul 08, 2005 | 23.22 | 23.34 | 23.03 | 23.16 | 2,528,178 | -0.01(-0.03%) |
Jul 07, 2005 | 22.64 | 23.18 | 22.47 | 23.16 | 3,083,462 | +0.46(+2.04%) |
Jul 06, 2005 | 22.86 | 22.99 | 22.60 | 22.70 | 3,100,657 | -0.09(-0.40%) |
Jul 05, 2005 | 22.37 | 23.22 | 22.36 | 22.79 | 3,394,342 | +0.61(+2.73%) |
Jul 01, 2005 | 22.15 | 22.22 | 21.91 | 22.19 | 1,861,898 | +11.12(+100.44%) |
Jun 30, 2005 | 11.13 | 11.25 | 11.07 | 11.07 | 3,152,700 | -0.06(-0.56%) |
Jun 29, 2005 | 11.05 | 11.18 | 10.95 | 11.13 | 3,134,278 | +0.12(+1.11%) |
Jun 28, 2005 | 10.77 | 11.03 | 10.77 | 11.01 | 3,515,316 | +0.31(+2.94%) |
Jun 27, 2005 | 10.61 | 10.72 | 10.55 | 10.69 | 3,401,404 | +0.03(+0.26%) |
Jun 24, 2005 | 10.67 | 10.75 | 10.60 | 10.67 | 5,577,099 | -0.30(-2.73%) |
Jun 23, 2005 | 11.25 | 11.33 | 10.96 | 10.97 | 3,949,472 | -0.34(-2.97%) |
Jun 22, 2005 | 11.40 | 11.43 | 11.22 | 11.30 | 3,425,046 | -0.07(-0.57%) |
Jun 21, 2005 | 11.22 | 11.39 | 11.15 | 11.37 | 3,995,836 | +0.16(+1.47%) |
Jun 20, 2005 | 11.25 | 11.25 | 11.09 | 11.20 | 3,890,827 | -0.04(-0.39%) |
Jun 17, 2005 | 11.17 | 11.25 | 11.07 | 11.25 | 4,406,350 | +0.12(+1.04%) |
Jun 16, 2005 | 11.14 | 11.16 | 11.06 | 11.13 | 3,383,595 | -0.03(-0.25%) |
Jun 15, 2005 | 11.11 | 11.18 | 10.99 | 11.16 | 4,487,409 | +0.11(+0.96%) |
Jun 14, 2005 | 10.78 | 11.09 | 10.77 | 11.05 | 4,056,323 | +0.31(+2.90%) |
Jun 13, 2005 | 10.67 | 10.79 | 10.67 | 10.74 | 2,937,464 | -0.04(-0.33%) |
Jun 10, 2005 | 10.70 | 10.79 | 10.67 | 10.78 | 3,110,328 | +0.07(+0.68%) |
Jun 09, 2005 | 10.52 | 10.71 | 10.47 | 10.70 | 3,275,210 | +0.19(+1.84%) |
Jun 08, 2005 | 10.63 | 10.64 | 10.46 | 10.51 | 3,628,307 | -0.06(-0.59%) |
Jun 07, 2005 | 10.48 | 10.70 | 10.47 | 10.57 | 4,143,215 | +0.15(+1.42%) |
Jun 06, 2005 | 10.28 | 10.50 | 10.22 | 10.42 | 3,061,509 | +0.15(+1.44%) |
Jun 03, 2005 | 10.43 | 10.43 | 10.25 | 10.28 | 3,499,043 | -0.15(-1.44%) |
Jun 02, 2005 | 10.10 | 10.46 | 10.09 | 10.43 | 6,062,531 | +0.43(+4.35%) |
Jun 01, 2005 | 9.914 | 10.10 | 9.896 | 9.991 | 3,280,429 | +0.05(+0.51%) |
May 31, 2005 | 9.820 | 9.950 | 9.797 | 9.940 | 4,513,200 | +0.13(+1.31%) |
May 27, 2005 | 9.777 | 9.872 | 9.774 | 9.811 | 3,325,564 | +0.01(+0.13%) |
May 26, 2005 | 9.748 | 9.811 | 9.681 | 9.798 | 2,241,401 | +0.09(+0.97%) |
May 25, 2005 | 9.728 | 9.766 | 9.652 | 9.704 | 1,796,191 | -0.02(-0.25%) |
May 24, 2005 | 9.681 | 9.736 | 9.640 | 9.728 | 3,171,123 | -0.01(-0.12%) |
May 23, 2005 | 9.758 | 9.836 | 9.686 | 9.740 | 3,130,900 | -0.01(-0.15%) |
May 20, 2005 | 9.771 | 9.771 | 9.583 | 9.754 | 3,215,029 | -0.00(-0.05%) |
May 19, 2005 | 9.551 | 9.771 | 9.520 | 9.759 | 3,650,721 | +0.20(+2.06%) |
May 18, 2005 | 9.559 | 9.736 | 9.412 | 9.562 | 8,519,169 | +0.23(+2.44%) |
May 17, 2005 | 9.059 | 9.372 | 9.007 | 9.334 | 5,348,046 | +0.28(+3.04%) |
May 16, 2005 | 8.829 | 9.069 | 8.803 | 9.059 | 3,077,782 | +0.19(+2.17%) |
May 13, 2005 | 8.878 | 8.960 | 8.777 | 8.867 | 3,057,824 | -0.01(-0.13%) |
May 12, 2005 | 8.979 | 9.030 | 8.838 | 8.878 | 2,214,996 | -0.13(-1.48%) |
May 11, 2005 | 8.953 | 9.017 | 8.795 | 9.012 | 3,518,079 | +0.06(+0.62%) |
May 10, 2005 | 9.051 | 9.072 | 8.956 | 8.956 | 2,774,732 | -0.13(-1.47%) |
May 09, 2005 | 8.973 | 9.103 | 8.942 | 9.090 | 3,891,134 | +0.12(+1.31%) |
May 06, 2005 | 8.794 | 9.053 | 8.794 | 8.973 | 6,426,989 | +0.20(+2.25%) |
May 05, 2005 | 8.671 | 8.826 | 8.670 | 8.776 | 5,054,207 | +0.36(+4.24%) |
May 04, 2005 | 8.305 | 8.466 | 8.276 | 8.419 | 4,811,952 | +0.13(+1.53%) |
May 03, 2005 | 8.297 | 8.364 | 8.214 | 8.292 | 4,326,519 | -0.00(-0.06%) |
May 02, 2005 | 8.277 | 8.378 | 8.230 | 8.297 | 3,841,701 | +0.02(+0.24%) |
Apr 29, 2005 | 8.585 | 8.587 | 7.963 | 8.277 | 8,501,360 | -0.28(-3.24%) |
Apr 28, 2005 | 8.795 | 8.826 | 8.554 | 8.554 | 3,116,776 | -0.28(-3.19%) |
Apr 27, 2005 | 8.794 | 8.927 | 8.688 | 8.836 | 2,222,672 | -0.00(-0.02%) |
Apr 26, 2005 | 8.720 | 8.883 | 8.686 | 8.838 | 2,815,262 | +0.12(+1.34%) |
Apr 25, 2005 | 8.671 | 8.803 | 8.655 | 8.720 | 2,411,502 | +0.09(+1.04%) |
Apr 22, 2005 | 8.771 | 8.772 | 8.580 | 8.631 | 3,157,920 | -0.17(-1.96%) |
Apr 21, 2005 | 8.745 | 8.828 | 8.696 | 8.803 | 2,440,671 | +0.13(+1.46%) |
Apr 20, 2005 | 8.818 | 8.841 | 8.636 | 8.676 | 2,706,262 | -0.16(-1.86%) |
Apr 19, 2005 | 8.707 | 8.859 | 8.707 | 8.841 | 2,817,718 | +0.16(+1.84%) |
Apr 18, 2005 | 8.549 | 8.712 | 8.538 | 8.681 | 3,380,832 | +0.13(+1.54%) |
Apr 15, 2005 | 8.473 | 8.743 | 8.473 | 8.549 | 3,332,933 | -0.20(-2.29%) |
Apr 14, 2005 | 8.956 | 9.013 | 8.740 | 8.750 | 3,298,238 | -0.18(-2.04%) |
Apr 13, 2005 | 9.005 | 9.101 | 8.908 | 8.932 | 2,440,671 | -0.09(-0.99%) |
Apr 12, 2005 | 8.909 | 9.059 | 8.880 | 9.022 | 2,509,141 | +0.09(+1.00%) |
Apr 11, 2005 | 8.956 | 9.013 | 8.891 | 8.932 | 2,337,505 | +0.02(+0.18%) |
Apr 08, 2005 | 9.013 | 9.069 | 8.901 | 8.916 | 3,900,960 | -0.23(-2.51%) |
Apr 07, 2005 | 8.948 | 9.163 | 8.851 | 9.145 | 6,118,412 | +0.20(+2.18%) |
Apr 06, 2005 | 9.000 | 9.035 | 8.886 | 8.950 | 3,129,672 | -0.04(-0.43%) |
Apr 05, 2005 | 8.888 | 9.057 | 8.885 | 8.989 | 3,078,703 | +0.12(+1.40%) |
Apr 04, 2005 | 8.829 | 8.914 | 8.753 | 8.865 | 3,391,578 | +0.04(+0.41%) |
Apr 01, 2005 | 8.978 | 9.018 | 8.771 | 8.829 | 4,260,812 | -0.19(-2.09%) |
Mar 31, 2005 | 8.834 | 9.072 | 8.802 | 9.018 | 5,495,426 | +0.24(+2.75%) |
Mar 30, 2005 | 8.614 | 8.802 | 8.582 | 8.777 | 3,439,784 | +0.24(+2.86%) |
Mar 29, 2005 | 8.585 | 8.712 | 8.518 | 8.533 | 3,191,080 | -0.05(-0.57%) |
Mar 28, 2005 | 8.484 | 8.641 | 8.478 | 8.582 | 2,886,188 | +0.11(+1.33%) |
Mar 24, 2005 | 8.507 | 8.525 | 8.432 | 8.470 | 3,133,049 | -0.03(-0.34%) |
Mar 23, 2005 | 8.530 | 8.577 | 8.440 | 8.499 | 3,306,221 | -0.01(-0.17%) |
Mar 22, 2005 | 8.523 | 8.655 | 8.492 | 8.514 | 2,552,127 | -0.00(-0.06%) |
Mar 21, 2005 | 8.598 | 8.637 | 8.421 | 8.518 | 4,775,721 | -0.10(-1.12%) |
Mar 18, 2005 | 8.838 | 8.838 | 8.549 | 8.614 | 9,065,395 | -0.22(-2.52%) |
Mar 17, 2005 | 8.940 | 8.966 | 8.825 | 8.838 | 2,174,773 | -0.10(-1.13%) |
Mar 16, 2005 | 8.846 | 8.960 | 8.828 | 8.939 | 4,310,553 | +0.03(+0.35%) |
Mar 15, 2005 | 8.769 | 8.916 | 8.759 | 8.908 | 2,498,088 | +0.17(+1.90%) |
Mar 14, 2005 | 8.684 | 8.776 | 8.631 | 8.741 | 2,997,030 | -0.00(-0.02%) |
Mar 11, 2005 | 8.802 | 8.812 | 8.715 | 8.743 | 2,239,866 | -0.04(-0.48%) |
Mar 10, 2005 | 8.802 | 8.826 | 8.728 | 8.785 | 1,471,956 | +0.01(+0.09%) |
Mar 09, 2005 | 8.826 | 8.846 | 8.772 | 8.777 | 1,816,456 | -0.07(-0.81%) |
Mar 08, 2005 | 8.916 | 8.952 | 8.810 | 8.849 | 2,361,762 | -0.09(-0.97%) |
Mar 07, 2005 | 8.761 | 8.997 | 8.761 | 8.935 | 5,318,877 | +0.16(+1.78%) |
Mar 04, 2005 | 8.790 | 8.818 | 8.728 | 8.779 | 3,611,727 | +0.02(+0.26%) |
Mar 03, 2005 | 8.794 | 8.857 | 8.696 | 8.756 | 3,838,630 | -0.02(-0.26%) |
Mar 02, 2005 | 8.774 | 8.906 | 8.725 | 8.779 | 3,911,092 | -0.07(-0.74%) |