Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.92 | 19.55 | 18.92 | 19.52 | 3,008,824 | +0.21(+1.11%) |
Apr 27, 2006 | 19.26 | 19.69 | 19.14 | 19.30 | 3,444,188 | +0.14(+0.73%) |
Apr 26, 2006 | 19.49 | 19.52 | 19.16 | 19.16 | 4,078,977 | -0.39(-1.99%) |
Apr 25, 2006 | 20.04 | 20.04 | 19.26 | 19.55 | 8,080,912 | -0.55(-2.75%) |
Apr 24, 2006 | 19.97 | 20.21 | 19.81 | 20.11 | 1,926,835 | +0.14(+0.70%) |
Apr 21, 2006 | 20.04 | 20.08 | 19.91 | 19.97 | 2,136,291 | -0.01(-0.07%) |
Apr 20, 2006 | 19.91 | 20.04 | 19.87 | 19.98 | 3,330,231 | +0.09(+0.48%) |
Apr 19, 2006 | 19.94 | 20.06 | 19.81 | 19.89 | 2,721,324 | -0.08(-0.42%) |
Apr 18, 2006 | 20.11 | 20.11 | 19.84 | 19.97 | 2,172,404 | -0.15(-0.77%) |
Apr 17, 2006 | 20.24 | 20.24 | 20.10 | 20.13 | 1,111,281 | -0.12(-0.59%) |
Apr 13, 2006 | 20.21 | 20.32 | 20.14 | 20.25 | 1,170,265 | +0.02(+0.10%) |
Apr 12, 2006 | 20.08 | 20.34 | 19.99 | 20.23 | 1,767,737 | +0.14(+0.69%) |
Apr 11, 2006 | 20.18 | 20.18 | 20.04 | 20.09 | 2,182,637 | -0.08(-0.42%) |
Apr 10, 2006 | 20.34 | 20.44 | 20.12 | 20.17 | 1,568,513 | -0.30(-1.49%) |
Apr 07, 2006 | 20.77 | 20.88 | 20.41 | 20.48 | 1,628,300 | -0.30(-1.44%) |
Apr 06, 2006 | 20.84 | 20.96 | 20.62 | 20.77 | 1,883,901 | -0.13(-0.62%) |
Apr 05, 2006 | 21.24 | 21.24 | 20.82 | 20.90 | 1,711,360 | -0.34(-1.60%) |
Apr 04, 2006 | 21.13 | 21.34 | 20.93 | 21.24 | 1,931,650 | +0.07(+0.35%) |
Apr 03, 2006 | 21.06 | 21.32 | 20.98 | 21.17 | 1,740,853 | +0.11(+0.52%) |
Mar 31, 2006 | 21.11 | 21.24 | 20.98 | 21.06 | 2,403,328 | -0.04(-0.19%) |
Mar 30, 2006 | 21.06 | 21.31 | 21.02 | 21.10 | 2,312,644 | +0.18(+0.88%) |
Mar 29, 2006 | 20.93 | 20.94 | 20.81 | 20.91 | 2,444,256 | +0.03(+0.17%) |
Mar 28, 2006 | 20.98 | 21.01 | 20.84 | 20.88 | 1,935,663 | -0.12(-0.57%) |
Mar 27, 2006 | 21.05 | 21.18 | 20.97 | 21.00 | 1,590,983 | -0.10(-0.50%) |
Mar 24, 2006 | 21.22 | 21.24 | 21.08 | 21.10 | 1,717,178 | -0.10(-0.47%) |
Mar 23, 2006 | 21.29 | 21.29 | 21.12 | 21.20 | 1,304,285 | -0.08(-0.40%) |
Mar 22, 2006 | 21.23 | 21.33 | 21.02 | 21.29 | 1,701,730 | +0.06(+0.31%) |
Mar 21, 2006 | 21.20 | 21.45 | 21.04 | 21.22 | 1,420,048 | -0.04(-0.19%) |
Mar 20, 2006 | 21.43 | 21.43 | 21.17 | 21.26 | 2,033,770 | -0.10(-0.47%) |
Mar 17, 2006 | 21.31 | 21.39 | 21.16 | 21.36 | 1,487,459 | +0.02(+0.07%) |
Mar 16, 2006 | 21.24 | 21.51 | 21.06 | 21.35 | 2,169,194 | +0.11(+0.52%) |
Mar 15, 2006 | 21.06 | 21.28 | 20.83 | 21.24 | 2,043,400 | +0.14(+0.66%) |
Mar 14, 2006 | 21.01 | 21.15 | 20.84 | 21.10 | 1,173,275 | +0.08(+0.40%) |
Mar 13, 2006 | 20.91 | 21.17 | 20.88 | 21.01 | 1,982,008 | +0.08(+0.41%) |
Mar 10, 2006 | 20.78 | 20.93 | 20.72 | 20.93 | 1,213,400 | +0.19(+0.94%) |
Mar 09, 2006 | 21.06 | 21.06 | 20.56 | 20.73 | 4,162,037 | -0.35(-1.65%) |
Mar 08, 2006 | 20.78 | 21.20 | 20.64 | 21.08 | 2,285,358 | +0.35(+1.71%) |
Mar 07, 2006 | 20.82 | 20.86 | 20.58 | 20.73 | 1,156,823 | -0.09(-0.43%) |
Mar 06, 2006 | 20.86 | 20.89 | 20.71 | 20.82 | 1,668,426 | -0.09(-0.43%) |
Mar 03, 2006 | 20.66 | 20.99 | 20.56 | 20.91 | 1,625,692 | +0.25(+1.23%) |
Mar 02, 2006 | 20.89 | 20.89 | 20.57 | 20.66 | 1,606,632 | -0.24(-1.17%) |
Mar 01, 2006 | 20.86 | 20.98 | 20.80 | 20.90 | 3,304,952 | +0.14(+0.67%) |
Feb 28, 2006 | 21.01 | 21.01 | 20.62 | 20.76 | 2,705,474 | -0.29(-1.40%) |
Feb 27, 2006 | 21.06 | 21.18 | 20.91 | 21.05 | 1,986,422 | -0.03(-0.17%) |
Feb 24, 2006 | 21.11 | 21.11 | 20.88 | 21.09 | 1,074,566 | +0.01(+0.05%) |
Feb 23, 2006 | 20.84 | 21.21 | 20.75 | 21.08 | 1,827,323 | +0.24(+1.15%) |
Feb 22, 2006 | 20.96 | 20.97 | 20.74 | 20.84 | 3,262,419 | -0.12(-0.59%) |
Feb 21, 2006 | 20.86 | 20.98 | 20.70 | 20.96 | 1,734,031 | +0.06(+0.31%) |
Feb 17, 2006 | 20.84 | 20.93 | 20.76 | 20.90 | 1,980,202 | +0.07(+0.36%) |
Feb 16, 2006 | 20.68 | 20.88 | 20.59 | 20.82 | 4,775,960 | +0.15(+0.72%) |
Feb 15, 2006 | 20.78 | 20.87 | 20.64 | 20.68 | 3,901,420 | -0.54(-2.54%) |
Feb 14, 2006 | 20.91 | 21.23 | 20.77 | 21.21 | 2,177,621 | +0.28(+1.36%) |
Feb 13, 2006 | 20.93 | 21.01 | 20.65 | 20.93 | 2,146,925 | +0.00(+0.00%) |
Feb 10, 2006 | 20.84 | 20.99 | 20.75 | 20.93 | 4,064,130 | +0.13(+0.65%) |
Feb 09, 2006 | 20.59 | 20.86 | 20.54 | 20.79 | 6,515,409 | +0.34(+1.66%) |
Feb 08, 2006 | 20.44 | 20.52 | 20.34 | 20.46 | 2,053,030 | +0.02(+0.10%) |
Feb 07, 2006 | 20.49 | 20.56 | 20.39 | 20.44 | 2,668,157 | -0.25(-1.20%) |
Feb 06, 2006 | 20.41 | 20.73 | 20.34 | 20.68 | 1,965,958 | +0.22(+1.10%) |
Feb 03, 2006 | 20.29 | 20.51 | 20.19 | 20.46 | 2,495,416 | +0.17(+0.86%) |
Feb 02, 2006 | 20.49 | 20.55 | 20.17 | 20.29 | 2,198,286 | -0.20(-1.00%) |
Feb 01, 2006 | 20.29 | 20.54 | 20.25 | 20.49 | 3,274,858 | +0.20(+1.01%) |
Jan 31, 2006 | 20.41 | 20.50 | 20.22 | 20.29 | 2,691,230 | -0.21(-1.05%) |
Jan 30, 2006 | 20.40 | 20.60 | 20.34 | 20.50 | 1,853,806 | +0.10(+0.51%) |
Jan 27, 2006 | 20.36 | 20.50 | 20.18 | 20.40 | 1,495,283 | -0.05(-0.24%) |
Jan 26, 2006 | 20.34 | 20.48 | 20.15 | 20.45 | 3,849,056 | +0.13(+0.66%) |
Jan 25, 2006 | 20.24 | 20.68 | 20.11 | 20.31 | 4,619,670 | +0.31(+1.55%) |
Jan 24, 2006 | 19.56 | 20.05 | 19.56 | 20.00 | 7,821,500 | +0.77(+4.02%) |
Jan 23, 2006 | 19.28 | 19.34 | 19.06 | 19.23 | 2,532,131 | -0.00(-0.03%) |
Jan 20, 2006 | 19.65 | 19.65 | 19.14 | 19.23 | 1,539,221 | -0.42(-2.13%) |
Jan 19, 2006 | 19.57 | 19.68 | 19.39 | 19.65 | 1,103,255 | +0.09(+0.46%) |
Jan 18, 2006 | 19.36 | 19.58 | 19.28 | 19.56 | 1,636,726 | +0.12(+0.64%) |
Jan 17, 2006 | 19.49 | 19.50 | 19.21 | 19.44 | 1,699,724 | -0.05(-0.26%) |
Jan 13, 2006 | 19.53 | 19.65 | 19.37 | 19.49 | 1,432,687 | -0.13(-0.69%) |
Jan 12, 2006 | 19.40 | 19.69 | 19.29 | 19.62 | 2,029,156 | +0.23(+1.18%) |
Jan 11, 2006 | 19.42 | 19.44 | 19.34 | 19.39 | 1,980,202 | -0.02(-0.13%) |
Jan 10, 2006 | 19.52 | 19.53 | 19.22 | 19.42 | 1,541,027 | -0.23(-1.17%) |
Jan 09, 2006 | 19.29 | 19.65 | 19.29 | 19.65 | 1,970,171 | +0.37(+1.94%) |
Jan 06, 2006 | 19.24 | 19.34 | 18.94 | 19.27 | 1,697,316 | +0.06(+0.31%) |
Jan 05, 2006 | 19.13 | 19.38 | 19.12 | 19.21 | 3,090,079 | +0.03(+0.16%) |
Jan 04, 2006 | 18.94 | 19.19 | 18.92 | 19.18 | 2,826,052 | +0.20(+1.08%) |
Jan 03, 2006 | 18.94 | 19.08 | 18.63 | 18.98 | 4,329,562 | -0.29(-1.50%) |
Dec 30, 2005 | 19.46 | 19.46 | 19.17 | 19.27 | 1,079,983 | -0.22(-1.13%) |
Dec 29, 2005 | 19.42 | 19.56 | 19.14 | 19.49 | 1,596,200 | +0.04(+0.23%) |
Dec 28, 2005 | 19.39 | 19.46 | 19.13 | 19.44 | 1,223,632 | +0.08(+0.41%) |
Dec 27, 2005 | 19.65 | 19.66 | 19.31 | 19.36 | 1,431,885 | -0.29(-1.50%) |
Dec 23, 2005 | 19.46 | 19.68 | 19.46 | 19.66 | 960,007 | +0.25(+1.28%) |
Dec 22, 2005 | 19.34 | 19.46 | 19.29 | 19.41 | 2,416,770 | +0.07(+0.39%) |
Dec 21, 2005 | 19.31 | 19.53 | 19.14 | 19.33 | 1,571,121 | +0.07(+0.36%) |
Dec 20, 2005 | 19.16 | 19.31 | 19.04 | 19.26 | 1,906,973 | +0.10(+0.52%) |
Dec 19, 2005 | 19.12 | 19.28 | 18.95 | 19.16 | 2,451,679 | -0.06(-0.31%) |
Dec 16, 2005 | 19.46 | 19.49 | 19.12 | 19.22 | 3,023,270 | -0.16(-0.85%) |
Dec 15, 2005 | 19.19 | 19.39 | 19.16 | 19.39 | 2,996,185 | +0.22(+1.17%) |
Dec 14, 2005 | 18.70 | 19.17 | 18.62 | 19.16 | 3,889,985 | +0.48(+2.59%) |
Dec 13, 2005 | 18.44 | 18.74 | 18.37 | 18.68 | 3,729,281 | +0.20(+1.08%) |
Dec 12, 2005 | 18.69 | 18.84 | 18.42 | 18.48 | 3,303,347 | -0.17(-0.91%) |
Dec 09, 2005 | 18.47 | 18.68 | 18.34 | 18.65 | 3,994,111 | +0.35(+1.93%) |
Dec 08, 2005 | 19.01 | 19.02 | 18.16 | 18.30 | 13,511,122 | +4.79(+35.43%) |
Dec 07, 2005 | 13.41 | 13.51 | 13.28 | 13.51 | 1,581,754 | +0.09(+0.67%) |
Dec 06, 2005 | 13.32 | 13.52 | 13.32 | 13.42 | 882,965 | +0.13(+0.98%) |
Dec 05, 2005 | 13.30 | 13.35 | 13.21 | 13.29 | 955,192 | -0.09(-0.65%) |
Dec 02, 2005 | 13.24 | 13.39 | 13.18 | 13.38 | 738,513 | +0.07(+0.50%) |
Dec 01, 2005 | 13.21 | 13.44 | 13.13 | 13.31 | 1,084,196 | +0.13(+0.96%) |
Nov 30, 2005 | 13.25 | 13.37 | 13.11 | 13.19 | 755,366 | +0.09(+0.68%) |
Nov 29, 2005 | 13.12 | 13.25 | 13.05 | 13.10 | 641,609 | +0.06(+0.43%) |
Nov 28, 2005 | 13.21 | 13.29 | 13.04 | 13.04 | 891,994 | -0.22(-1.65%) |
Nov 25, 2005 | 13.13 | 13.26 | 13.09 | 13.26 | 218,283 | +0.12(+0.91%) |
Nov 23, 2005 | 13.14 | 13.32 | 13.11 | 13.14 | 1,308,097 | -0.05(-0.38%) |
Nov 22, 2005 | 13.04 | 13.22 | 13.04 | 13.19 | 888,182 | +0.07(+0.53%) |
Nov 21, 2005 | 12.89 | 13.13 | 12.89 | 13.12 | 1,205,576 | +0.23(+1.75%) |
Nov 18, 2005 | 12.78 | 12.92 | 12.71 | 12.89 | 1,426,468 | +0.11(+0.86%) |
Nov 17, 2005 | 12.39 | 12.80 | 12.39 | 12.78 | 1,501,302 | +0.40(+3.22%) |
Nov 16, 2005 | 12.64 | 12.69 | 12.36 | 12.38 | 1,167,457 | -0.20(-1.56%) |
Nov 15, 2005 | 12.73 | 12.74 | 12.56 | 12.58 | 1,059,117 | -0.15(-1.15%) |
Nov 14, 2005 | 12.79 | 12.82 | 12.67 | 12.73 | 1,451,948 | -0.07(-0.52%) |
Nov 11, 2005 | 12.63 | 12.81 | 12.50 | 12.79 | 959,405 | +0.19(+1.48%) |
Nov 10, 2005 | 12.63 | 12.78 | 12.49 | 12.61 | 2,169,596 | -0.05(-0.37%) |
Nov 09, 2005 | 12.69 | 12.80 | 12.59 | 12.65 | 1,138,767 | -0.04(-0.29%) |
Nov 08, 2005 | 12.79 | 12.86 | 12.68 | 12.69 | 1,543,835 | -0.15(-1.14%) |
Nov 07, 2005 | 12.87 | 12.98 | 12.68 | 12.84 | 1,533,403 | -0.03(-0.23%) |
Nov 04, 2005 | 12.78 | 12.89 | 12.74 | 12.87 | 1,498,493 | +0.12(+0.96%) |
Nov 03, 2005 | 12.73 | 12.86 | 12.63 | 12.74 | 1,078,377 | +0.11(+0.89%) |
Nov 02, 2005 | 12.46 | 12.68 | 12.39 | 12.63 | 1,694,307 | +0.11(+0.90%) |
Nov 01, 2005 | 12.61 | 12.71 | 12.42 | 12.52 | 1,726,407 | -0.15(-1.18%) |
Oct 31, 2005 | 12.62 | 12.83 | 12.62 | 12.67 | 1,457,766 | +0.07(+0.53%) |
Oct 28, 2005 | 12.43 | 12.65 | 12.36 | 12.60 | 2,247,038 | +0.22(+1.80%) |
Oct 27, 2005 | 12.69 | 12.69 | 12.29 | 12.38 | 1,727,009 | -0.39(-3.07%) |
Oct 26, 2005 | 13.03 | 13.04 | 12.66 | 12.77 | 2,684,408 | -0.25(-1.94%) |
Oct 25, 2005 | 13.29 | 14.04 | 12.96 | 13.02 | 5,436,830 | -0.09(-0.66%) |
Oct 24, 2005 | 12.99 | 13.41 | 12.99 | 13.11 | 2,104,592 | +0.14(+1.10%) |
Oct 21, 2005 | 12.85 | 12.98 | 12.72 | 12.97 | 1,382,530 | +0.12(+0.91%) |
Oct 20, 2005 | 12.90 | 13.11 | 12.76 | 12.85 | 1,653,579 | -0.05(-0.39%) |
Oct 19, 2005 | 12.10 | 12.91 | 12.09 | 12.90 | 2,678,991 | +0.80(+6.65%) |
Oct 18, 2005 | 12.34 | 12.34 | 12.04 | 12.10 | 1,209,588 | -0.25(-2.02%) |
Oct 17, 2005 | 12.33 | 12.42 | 12.17 | 12.34 | 1,025,211 | -0.01(-0.11%) |
Oct 14, 2005 | 12.30 | 12.44 | 12.16 | 12.36 | 755,366 | +0.06(+0.49%) |
Oct 13, 2005 | 12.22 | 12.36 | 12.19 | 12.30 | 740,920 | +0.04(+0.33%) |
Oct 12, 2005 | 12.32 | 12.39 | 12.20 | 12.26 | 1,271,783 | -0.06(-0.49%) |
Oct 11, 2005 | 12.55 | 12.68 | 12.28 | 12.32 | 1,242,692 | -0.24(-1.88%) |
Oct 10, 2005 | 12.44 | 12.59 | 12.38 | 12.55 | 943,756 | +0.14(+1.12%) |
Oct 07, 2005 | 12.53 | 12.71 | 12.33 | 12.41 | 1,251,119 | -0.09(-0.69%) |
Oct 06, 2005 | 12.46 | 12.65 | 12.38 | 12.50 | 1,527,585 | +0.04(+0.32%) |
Oct 05, 2005 | 12.38 | 12.61 | 12.31 | 12.46 | 2,159,564 | +0.18(+1.43%) |
Oct 04, 2005 | 12.40 | 12.43 | 12.24 | 12.28 | 845,648 | -0.12(-0.96%) |
Oct 03, 2005 | 12.49 | 12.60 | 12.27 | 12.40 | 1,135,557 | -0.08(-0.61%) |
Sep 30, 2005 | 12.29 | 12.50 | 12.29 | 12.48 | 992,308 | +0.15(+1.19%) |
Sep 29, 2005 | 12.26 | 12.42 | 12.18 | 12.33 | 1,334,179 | +0.04(+0.30%) |
Sep 28, 2005 | 12.46 | 12.51 | 12.20 | 12.30 | 1,197,150 | -0.08(-0.62%) |
Sep 27, 2005 | 12.54 | 12.55 | 12.29 | 12.37 | 932,320 | -0.19(-1.48%) |
Sep 26, 2005 | 12.60 | 12.73 | 12.45 | 12.56 | 1,092,823 | +0.05(+0.37%) |
Sep 23, 2005 | 12.59 | 12.77 | 12.29 | 12.51 | 2,608,972 | +0.27(+2.17%) |
Sep 22, 2005 | 12.17 | 12.30 | 11.90 | 12.25 | 2,140,304 | +0.08(+0.66%) |
Sep 21, 2005 | 12.33 | 12.33 | 12.05 | 12.17 | 2,759,243 | -0.32(-2.58%) |
Sep 20, 2005 | 12.54 | 12.66 | 12.43 | 12.49 | 2,797,763 | -0.05(-0.42%) |
Sep 19, 2005 | 12.80 | 12.80 | 12.42 | 12.54 | 1,370,894 | -0.23(-1.80%) |
Sep 16, 2005 | 12.65 | 12.87 | 12.62 | 12.77 | 1,356,047 | +0.13(+1.00%) |
Sep 15, 2005 | 12.69 | 12.82 | 12.53 | 12.65 | 1,317,727 | -0.01(-0.11%) |
Sep 14, 2005 | 12.88 | 12.88 | 12.61 | 12.66 | 1,345,815 | -0.22(-1.70%) |
Sep 13, 2005 | 12.94 | 12.96 | 12.88 | 12.88 | 897,611 | -0.14(-1.07%) |
Sep 12, 2005 | 12.96 | 13.04 | 12.85 | 13.02 | 1,407,007 | +0.08(+0.59%) |
Sep 09, 2005 | 12.79 | 12.98 | 12.76 | 12.94 | 3,330,031 | +0.42(+3.32%) |
Sep 08, 2005 | 12.76 | 12.76 | 12.51 | 12.53 | 2,113,821 | -0.23(-1.82%) |
Sep 07, 2005 | 12.69 | 12.94 | 12.53 | 12.76 | 3,931,515 | +0.47(+3.78%) |
Sep 06, 2005 | 12.11 | 12.33 | 12.11 | 12.29 | 1,932,653 | +0.27(+2.27%) |
Sep 02, 2005 | 12.17 | 12.28 | 11.91 | 12.02 | 3,422,520 | -0.08(-0.63%) |
Sep 01, 2005 | 12.21 | 12.29 | 12.01 | 12.10 | 3,927,703 | -0.25(-1.99%) |
Aug 31, 2005 | 12.49 | 12.49 | 12.26 | 12.34 | 4,914,594 | -0.18(-1.43%) |
Aug 30, 2005 | 12.81 | 12.81 | 12.48 | 12.52 | 2,326,688 | -0.32(-2.51%) |
Aug 29, 2005 | 12.68 | 12.85 | 12.62 | 12.85 | 1,707,147 | +0.13(+0.99%) |
Aug 26, 2005 | 12.87 | 12.75 | 12.40 | 12.72 | 4,010,362 | -0.15(-1.14%) |
Aug 25, 2005 | 12.68 | 12.89 | 12.58 | 12.87 | 1,982,610 | +0.19(+1.49%) |
Aug 24, 2005 | 13.22 | 13.23 | 12.64 | 12.68 | 3,345,680 | -0.67(-5.03%) |
Aug 23, 2005 | 13.35 | 13.38 | 13.24 | 13.35 | 957,599 | +0.04(+0.33%) |
Aug 22, 2005 | 13.36 | 13.38 | 13.20 | 13.30 | 701,998 | -0.02(-0.17%) |
Aug 19, 2005 | 13.35 | 13.42 | 13.27 | 13.33 | 877,749 | +0.03(+0.22%) |
Aug 18, 2005 | 13.32 | 13.37 | 13.18 | 13.30 | 1,134,754 | -0.01(-0.08%) |
Aug 17, 2005 | 13.11 | 13.35 | 13.10 | 13.31 | 1,929,042 | +0.28(+2.17%) |
Aug 16, 2005 | 13.29 | 13.29 | 13.02 | 13.03 | 2,222,762 | -0.24(-1.78%) |
Aug 15, 2005 | 13.13 | 13.35 | 13.12 | 13.26 | 1,494,280 | +0.10(+0.78%) |
Aug 12, 2005 | 13.23 | 13.26 | 13.09 | 13.16 | 1,894,935 | +0.02(+0.13%) |
Aug 11, 2005 | 13.46 | 13.46 | 13.09 | 13.14 | 2,838,892 | -0.03(-0.23%) |
Aug 10, 2005 | 13.23 | 13.28 | 13.09 | 13.17 | 967,831 | +0.01(+0.05%) |
Aug 09, 2005 | 13.03 | 13.17 | 12.99 | 13.17 | 1,465,390 | +0.14(+1.07%) |
Aug 08, 2005 | 13.01 | 13.08 | 13.01 | 13.03 | 980,471 | -0.02(-0.13%) |
Aug 05, 2005 | 13.34 | 13.34 | 12.92 | 13.04 | 1,516,349 | -0.33(-2.48%) |
Aug 04, 2005 | 13.44 | 13.46 | 13.29 | 13.37 | 979,869 | -0.10(-0.76%) |
Aug 03, 2005 | 13.51 | 13.52 | 13.38 | 13.48 | 770,012 | -0.04(-0.32%) |
Aug 02, 2005 | 13.46 | 13.52 | 13.42 | 13.52 | 506,185 | +0.07(+0.49%) |
Aug 01, 2005 | 13.57 | 13.63 | 13.43 | 13.45 | 776,632 | -0.14(-1.00%) |
Jul 29, 2005 | 13.62 | 13.67 | 13.52 | 13.59 | 650,236 | -0.02(-0.12%) |
Jul 28, 2005 | 13.49 | 13.62 | 13.49 | 13.61 | 462,849 | +0.08(+0.61%) |
Jul 27, 2005 | 13.56 | 13.57 | 13.29 | 13.52 | 944,960 | -0.05(-0.39%) |
Jul 26, 2005 | 13.61 | 13.61 | 13.47 | 13.58 | 490,937 | +0.01(+0.07%) |
Jul 25, 2005 | 13.56 | 13.62 | 13.31 | 13.57 | 617,333 | -0.01(-0.10%) |
Jul 22, 2005 | 13.38 | 13.59 | 13.37 | 13.58 | 448,404 | +0.20(+1.49%) |
Jul 21, 2005 | 13.52 | 13.53 | 13.29 | 13.38 | 464,856 | -0.15(-1.10%) |
Jul 20, 2005 | 13.47 | 13.56 | 13.42 | 13.53 | 531,464 | +0.01(+0.05%) |
Jul 19, 2005 | 13.50 | 13.60 | 13.40 | 13.52 | 683,741 | +0.03(+0.20%) |
Jul 18, 2005 | 13.45 | 13.53 | 13.40 | 13.50 | 739,516 | +0.03(+0.22%) |
Jul 15, 2005 | 13.39 | 13.63 | 13.34 | 13.47 | 1,140,372 | +0.08(+0.57%) |
Jul 14, 2005 | 13.44 | 13.51 | 13.36 | 13.39 | 1,120,911 | -0.05(-0.37%) |
Jul 13, 2005 | 13.46 | 13.48 | 13.32 | 13.44 | 1,485,854 | +0.01(+0.07%) |
Jul 12, 2005 | 13.38 | 13.49 | 13.35 | 13.43 | 1,374,706 | +0.03(+0.25%) |
Jul 11, 2005 | 13.31 | 13.45 | 13.22 | 13.40 | 1,181,701 | +0.04(+0.32%) |
Jul 08, 2005 | 13.13 | 13.37 | 13.10 | 13.35 | 911,455 | +0.23(+1.75%) |
Jul 07, 2005 | 13.03 | 13.20 | 13.01 | 13.13 | 640,004 | +0.02(+0.13%) |
Jul 06, 2005 | 13.32 | 13.32 | 13.08 | 13.11 | 1,211,394 | -0.23(-1.74%) |
Jul 05, 2005 | 13.29 | 13.41 | 13.21 | 13.34 | 773,021 | +0.06(+0.43%) |
Jul 01, 2005 | 13.28 | 13.33 | 13.14 | 13.28 | 1,378,518 | -0.02(-0.18%) |
Jun 30, 2005 | 13.31 | 13.37 | 13.29 | 13.31 | 1,614,457 | +0.08(+0.58%) |
Jun 29, 2005 | 13.24 | 13.35 | 13.17 | 13.23 | 656,456 | +0.03(+0.23%) |
Jun 28, 2005 | 13.20 | 13.28 | 13.14 | 13.20 | 951,580 | +0.01(+0.08%) |
Jun 27, 2005 | 13.34 | 13.40 | 13.12 | 13.19 | 1,366,681 | -0.17(-1.24%) |
Jun 24, 2005 | 13.57 | 13.58 | 13.36 | 13.36 | 1,337,991 | -0.24(-1.76%) |
Jun 23, 2005 | 13.68 | 13.69 | 13.60 | 13.60 | 1,073,562 | -0.05(-0.34%) |
Jun 22, 2005 | 13.62 | 13.69 | 13.52 | 13.64 | 1,917,004 | +0.08(+0.56%) |
Jun 21, 2005 | 13.61 | 13.73 | 13.53 | 13.57 | 1,883,299 | -0.11(-0.78%) |
Jun 20, 2005 | 13.79 | 13.83 | 13.67 | 13.67 | 2,111,012 | -0.20(-1.44%) |
Jun 17, 2005 | 13.96 | 14.09 | 13.85 | 13.87 | 3,344,877 | -0.03(-0.24%) |
Jun 16, 2005 | 13.76 | 14.03 | 13.75 | 13.91 | 1,656,789 | +0.12(+0.84%) |
Jun 15, 2005 | 13.76 | 13.82 | 13.66 | 13.79 | 1,646,959 | +0.01(+0.07%) |
Jun 14, 2005 | 13.64 | 13.89 | 13.64 | 13.78 | 1,969,770 | +0.11(+0.80%) |
Jun 13, 2005 | 13.62 | 13.74 | 13.56 | 13.67 | 1,619,272 | +0.05(+0.39%) |
Jun 10, 2005 | 13.50 | 13.68 | 13.39 | 13.62 | 2,630,439 | +0.15(+1.14%) |
Jun 09, 2005 | 12.88 | 13.54 | 12.84 | 13.46 | 8,354,971 | +1.19(+9.66%) |
Jun 08, 2005 | 12.46 | 12.47 | 12.25 | 12.28 | 995,919 | -0.12(-0.99%) |
Jun 07, 2005 | 12.56 | 12.59 | 12.37 | 12.40 | 1,403,195 | -0.16(-1.27%) |
Jun 06, 2005 | 12.57 | 12.62 | 12.50 | 12.56 | 888,182 | -0.01(-0.11%) |
Jun 03, 2005 | 12.64 | 12.69 | 12.57 | 12.57 | 1,456,361 | -0.09(-0.68%) |
Jun 02, 2005 | 12.59 | 12.71 | 12.56 | 12.66 | 1,145,789 | +0.05(+0.39%) |
Jun 01, 2005 | 12.50 | 12.63 | 12.43 | 12.61 | 1,112,685 | +0.11(+0.88%) |
May 31, 2005 | 12.54 | 12.59 | 12.42 | 12.50 | 950,176 | +0.02(+0.13%) |
May 27, 2005 | 12.44 | 12.52 | 12.38 | 12.48 | 424,128 | +0.03(+0.27%) |
May 26, 2005 | 12.31 | 12.45 | 12.31 | 12.45 | 1,404,198 | +0.16(+1.27%) |
May 25, 2005 | 12.20 | 12.31 | 12.11 | 12.29 | 1,981,607 | +0.10(+0.79%) |
May 24, 2005 | 12.64 | 12.64 | 12.09 | 12.20 | 641,810 | -0.13(-1.05%) |
May 23, 2005 | 12.24 | 12.39 | 12.22 | 12.33 | 1,179,093 | +0.08(+0.68%) |
May 20, 2005 | 12.20 | 12.29 | 12.02 | 12.24 | 1,025,813 | +0.07(+0.55%) |
May 19, 2005 | 12.18 | 12.20 | 12.08 | 12.18 | 1,252,523 | +0.11(+0.94%) |
May 18, 2005 | 11.70 | 12.21 | 11.70 | 12.07 | 2,175,213 | +0.48(+4.16%) |
May 17, 2005 | 11.56 | 11.60 | 11.37 | 11.58 | 1,868,051 | -0.03(-0.26%) |
May 16, 2005 | 11.65 | 11.71 | 11.56 | 11.61 | 1,071,155 | -0.05(-0.46%) |
May 13, 2005 | 11.75 | 11.81 | 11.60 | 11.67 | 867,116 | -0.01(-0.11%) |
May 12, 2005 | 11.80 | 11.90 | 11.62 | 11.68 | 1,399,985 | -0.06(-0.54%) |
May 11, 2005 | 11.91 | 11.91 | 11.74 | 11.74 | 1,667,423 | -0.12(-0.98%) |
May 10, 2005 | 11.85 | 11.93 | 11.76 | 11.86 | 2,343,741 | +0.25(+2.12%) |
May 09, 2005 | 11.38 | 11.70 | 11.36 | 11.61 | 1,671,435 | +0.20(+1.72%) |
May 06, 2005 | 11.48 | 11.54 | 11.36 | 11.42 | 892,997 | -0.07(-0.58%) |
May 05, 2005 | 11.46 | 11.55 | 11.41 | 11.48 | 871,128 | -0.03(-0.23%) |
May 04, 2005 | 11.43 | 11.60 | 11.43 | 11.51 | 1,069,750 | +0.13(+1.14%) |
May 03, 2005 | 11.31 | 11.48 | 11.30 | 11.38 | 1,340,198 | +0.05(+0.41%) |