Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.27 | 15.67 | 15.27 | 15.42 | 17,210,818 | +0.23(+1.52%) |
Apr 27, 2006 | 15.30 | 15.51 | 14.90 | 15.19 | 22,962,704 | -0.28(-1.81%) |
Apr 26, 2006 | 15.60 | 15.96 | 15.45 | 15.47 | 21,576,474 | -0.08(-0.53%) |
Apr 25, 2006 | 16.04 | 16.05 | 15.36 | 15.56 | 25,937,318 | -0.29(-1.84%) |
Apr 24, 2006 | 16.45 | 16.45 | 15.85 | 15.85 | 26,673,246 | -0.60(-3.64%) |
Apr 21, 2006 | 16.26 | 16.45 | 16.05 | 16.45 | 27,581,438 | +0.10(+0.64%) |
Apr 20, 2006 | 16.48 | 16.57 | 16.09 | 16.34 | 30,948,718 | +0.06(+0.38%) |
Apr 19, 2006 | 15.94 | 16.38 | 15.82 | 16.28 | 17,847,186 | +0.29(+1.84%) |
Apr 18, 2006 | 15.59 | 16.03 | 15.62 | 15.99 | 20,969,746 | +0.40(+2.58%) |
Apr 17, 2006 | 15.49 | 15.61 | 15.35 | 15.58 | 11,562,544 | +0.36(+2.39%) |
Apr 13, 2006 | 15.14 | 15.23 | 14.84 | 15.22 | 12,493,283 | +0.08(+0.56%) |
Apr 12, 2006 | 15.24 | 15.35 | 14.97 | 15.14 | 9,476,108 | -0.02(-0.14%) |
Apr 11, 2006 | 15.71 | 15.79 | 15.06 | 15.16 | 17,619,442 | -0.46(-2.94%) |
Apr 10, 2006 | 15.57 | 15.68 | 15.45 | 15.62 | 12,577,643 | +0.37(+2.41%) |
Apr 07, 2006 | 15.50 | 15.53 | 15.17 | 15.25 | 13,771,846 | -0.25(-1.59%) |
Apr 06, 2006 | 15.39 | 15.57 | 15.21 | 15.50 | 21,192,172 | +0.23(+1.53%) |
Apr 05, 2006 | 15.00 | 15.27 | 14.83 | 15.26 | 17,577,388 | +0.42(+2.85%) |
Apr 04, 2006 | 14.48 | 14.84 | 14.29 | 14.84 | 15,390,633 | +0.46(+3.20%) |
Apr 03, 2006 | 14.56 | 14.82 | 14.35 | 14.38 | 15,231,034 | -0.03(-0.21%) |
Mar 31, 2006 | 14.52 | 14.57 | 14.29 | 14.41 | 11,806,756 | -0.25(-1.72%) |
Mar 30, 2006 | 14.70 | 14.80 | 14.51 | 14.66 | 13,477,729 | +0.01(+0.05%) |
Mar 29, 2006 | 14.44 | 14.66 | 14.34 | 14.66 | 15,314,127 | +0.21(+1.48%) |
Mar 28, 2006 | 14.26 | 14.59 | 14.18 | 14.44 | 17,075,538 | +0.31(+2.22%) |
Mar 27, 2006 | 14.02 | 14.23 | 13.87 | 14.13 | 11,020,922 | +0.07(+0.48%) |
Mar 24, 2006 | 13.89 | 14.17 | 13.89 | 14.06 | 12,031,967 | +0.16(+1.14%) |
Mar 23, 2006 | 13.73 | 13.98 | 13.64 | 13.90 | 14,386,174 | +0.29(+2.10%) |
Mar 22, 2006 | 13.57 | 13.85 | 13.50 | 13.62 | 14,297,762 | +0.10(+0.72%) |
Mar 21, 2006 | 13.50 | 13.79 | 13.35 | 13.52 | 15,741,243 | +0.00(+0.03%) |
Mar 20, 2006 | 13.88 | 14.08 | 13.52 | 13.52 | 15,171,248 | -0.38(-2.70%) |
Mar 17, 2006 | 14.09 | 14.09 | 13.78 | 13.89 | 13,858,485 | -0.10(-0.72%) |
Mar 16, 2006 | 13.68 | 14.05 | 13.60 | 13.99 | 17,369,150 | +0.30(+2.18%) |
Mar 15, 2006 | 13.64 | 13.75 | 13.48 | 13.70 | 13,754,113 | -0.03(-0.24%) |
Mar 14, 2006 | 13.57 | 13.77 | 13.31 | 13.73 | 15,278,407 | +0.18(+1.34%) |
Mar 13, 2006 | 13.34 | 13.56 | 13.07 | 13.55 | 16,341,892 | +0.32(+2.45%) |
Mar 10, 2006 | 13.04 | 13.42 | 12.86 | 13.22 | 18,640,872 | +0.19(+1.44%) |
Mar 09, 2006 | 13.34 | 13.47 | 13.01 | 13.04 | 20,532,750 | -0.17(-1.31%) |
Mar 08, 2006 | 12.97 | 13.26 | 12.82 | 13.21 | 22,665,800 | +0.10(+0.80%) |
Mar 07, 2006 | 13.44 | 13.50 | 12.93 | 13.11 | 19,533,358 | -0.47(-3.46%) |
Mar 06, 2006 | 13.99 | 14.01 | 13.57 | 13.58 | 13,476,209 | -0.47(-3.34%) |
Mar 03, 2006 | 14.03 | 14.26 | 13.95 | 14.04 | 12,299,232 | -0.10(-0.74%) |
Mar 02, 2006 | 13.77 | 14.34 | 13.75 | 14.15 | 24,616,956 | +0.46(+3.34%) |
Mar 01, 2006 | 13.49 | 13.71 | 13.45 | 13.69 | 13,964,885 | +0.27(+2.01%) |
Feb 28, 2006 | 13.62 | 13.71 | 13.33 | 13.42 | 18,684,446 | -0.20(-1.45%) |
Feb 27, 2006 | 14.06 | 14.06 | 13.58 | 13.62 | 16,433,851 | -0.44(-3.12%) |
Feb 24, 2006 | 14.18 | 14.23 | 14.03 | 14.06 | 12,404,111 | +0.11(+0.82%) |
Feb 23, 2006 | 13.86 | 14.03 | 13.67 | 13.94 | 22,990,316 | -0.03(-0.18%) |
Feb 22, 2006 | 14.11 | 14.19 | 13.89 | 13.97 | 17,249,324 | -0.28(-1.94%) |
Feb 21, 2006 | 14.09 | 14.29 | 13.93 | 14.24 | 23,801,990 | +0.41(+2.95%) |
Feb 17, 2006 | 14.21 | 14.38 | 13.79 | 13.84 | 26,897,698 | -0.23(-1.60%) |
Feb 16, 2006 | 13.69 | 14.13 | 13.68 | 14.06 | 33,406,284 | +0.52(+3.83%) |
Feb 15, 2006 | 14.00 | 14.05 | 13.36 | 13.54 | 28,905,602 | -0.39(-2.83%) |
Feb 14, 2006 | 13.95 | 14.17 | 13.85 | 13.94 | 26,856,404 | -0.34(-2.40%) |
Feb 13, 2006 | 14.47 | 14.60 | 14.14 | 14.28 | 17,827,426 | -0.19(-1.30%) |
Feb 10, 2006 | 14.36 | 14.50 | 13.95 | 14.47 | 27,542,172 | +0.16(+1.15%) |
Feb 09, 2006 | 14.93 | 14.93 | 14.26 | 14.30 | 24,671,170 | -0.41(-2.79%) |
Feb 08, 2006 | 14.59 | 14.79 | 14.02 | 14.71 | 28,508,884 | +0.31(+2.15%) |
Feb 07, 2006 | 15.10 | 15.10 | 14.37 | 14.40 | 25,964,172 | -0.88(-5.77%) |
Feb 06, 2006 | 15.55 | 15.68 | 15.13 | 15.29 | 20,919,840 | +0.01(+0.06%) |
Feb 03, 2006 | 15.39 | 15.56 | 15.07 | 15.28 | 21,619,288 | -0.06(-0.41%) |
Feb 02, 2006 | 15.47 | 15.69 | 15.03 | 15.34 | 26,322,382 | -0.24(-1.56%) |
Feb 01, 2006 | 15.85 | 16.12 | 15.47 | 15.58 | 27,444,640 | -0.13(-0.84%) |
Jan 31, 2006 | 15.93 | 15.93 | 15.60 | 15.71 | 22,769,918 | -0.24(-1.53%) |
Jan 30, 2006 | 15.97 | 16.26 | 15.90 | 15.96 | 27,781,570 | +0.38(+2.45%) |
Jan 27, 2006 | 14.83 | 15.99 | 15.18 | 15.58 | 47,539,380 | +0.75(+5.03%) |
Jan 26, 2006 | 14.65 | 14.85 | 14.21 | 14.83 | 29,050,000 | +0.18(+1.23%) |
Jan 25, 2006 | 15.04 | 15.05 | 14.38 | 14.65 | 25,273,592 | -0.34(-2.25%) |
Jan 24, 2006 | 15.20 | 15.20 | 14.85 | 14.99 | 26,131,370 | -0.21(-1.38%) |
Jan 23, 2006 | 14.90 | 15.27 | 14.69 | 15.20 | 26,906,564 | +0.30(+2.00%) |
Jan 20, 2006 | 14.41 | 14.98 | 14.41 | 14.90 | 42,031,452 | +0.74(+5.23%) |
Jan 19, 2006 | 13.89 | 14.22 | 13.79 | 14.16 | 21,482,236 | +0.46(+3.39%) |
Jan 18, 2006 | 13.82 | 13.94 | 13.53 | 13.70 | 14,413,788 | -0.12(-0.86%) |
Jan 17, 2006 | 13.91 | 13.95 | 13.77 | 13.82 | 13,523,328 | +0.09(+0.65%) |
Jan 13, 2006 | 13.52 | 13.83 | 13.51 | 13.73 | 14,685,359 | +0.11(+0.84%) |
Jan 12, 2006 | 13.88 | 14.10 | 13.57 | 13.61 | 23,079,742 | -0.22(-1.60%) |
Jan 11, 2006 | 13.43 | 14.02 | 13.38 | 13.83 | 24,336,518 | +0.29(+2.17%) |
Jan 10, 2006 | 13.06 | 13.56 | 13.06 | 13.54 | 16,930,126 | +0.39(+2.94%) |
Jan 09, 2006 | 13.04 | 13.19 | 12.87 | 13.15 | 13,406,543 | +0.12(+0.89%) |
Jan 06, 2006 | 12.92 | 13.11 | 12.84 | 13.04 | 14,492,067 | +0.29(+2.26%) |
Jan 05, 2006 | 12.99 | 13.05 | 12.63 | 12.75 | 16,702,382 | -0.30(-2.31%) |
Jan 04, 2006 | 12.82 | 13.15 | 12.68 | 13.05 | 16,387,238 | +0.15(+1.19%) |
Jan 03, 2006 | 12.47 | 12.90 | 12.38 | 12.90 | 16,250,692 | +0.67(+5.46%) |
Dec 30, 2005 | 12.01 | 12.36 | 11.96 | 12.23 | 9,914,878 | +0.10(+0.85%) |
Dec 29, 2005 | 12.20 | 12.38 | 12.11 | 12.13 | 9,217,964 | -0.20(-1.60%) |
Dec 28, 2005 | 12.20 | 12.40 | 12.10 | 12.32 | 13,399,449 | +0.17(+1.43%) |
Dec 27, 2005 | 12.43 | 12.45 | 12.06 | 12.15 | 12,837,307 | -0.45(-3.59%) |
Dec 23, 2005 | 12.67 | 12.67 | 12.36 | 12.60 | 7,584,990 | -0.06(-0.50%) |
Dec 22, 2005 | 12.73 | 12.82 | 12.64 | 12.67 | 9,831,279 | -0.03(-0.23%) |
Dec 21, 2005 | 12.55 | 12.77 | 12.54 | 12.69 | 9,453,562 | +0.16(+1.31%) |
Dec 20, 2005 | 12.43 | 12.72 | 12.27 | 12.53 | 12,130,513 | +0.17(+1.41%) |
Dec 19, 2005 | 12.63 | 12.67 | 12.30 | 12.36 | 13,774,633 | -0.22(-1.74%) |
Dec 16, 2005 | 13.01 | 13.07 | 12.56 | 12.58 | 19,146,268 | -0.43(-3.31%) |
Dec 15, 2005 | 13.13 | 13.18 | 12.90 | 13.01 | 13,234,024 | -0.13(-0.96%) |
Dec 14, 2005 | 13.03 | 13.17 | 12.89 | 13.13 | 17,561,682 | +0.12(+0.91%) |
Dec 13, 2005 | 13.24 | 13.46 | 13.01 | 13.01 | 15,995,588 | -0.20(-1.52%) |
Dec 12, 2005 | 13.16 | 13.26 | 13.00 | 13.22 | 9,427,215 | +0.17(+1.27%) |
Dec 09, 2005 | 13.07 | 13.13 | 12.91 | 13.05 | 11,181,028 | -0.12(-0.88%) |
Dec 08, 2005 | 12.77 | 13.17 | 12.73 | 13.17 | 15,216,088 | +0.38(+2.98%) |
Dec 07, 2005 | 12.88 | 13.02 | 12.67 | 12.79 | 13,870,645 | -0.02(-0.15%) |
Dec 06, 2005 | 12.76 | 13.00 | 12.71 | 12.81 | 14,183,763 | -0.06(-0.49%) |
Dec 05, 2005 | 13.13 | 13.16 | 12.82 | 12.87 | 15,881,589 | -0.12(-0.96%) |
Dec 02, 2005 | 12.85 | 13.01 | 12.75 | 12.99 | 12,130,260 | +0.10(+0.81%) |
Dec 01, 2005 | 12.68 | 12.89 | 12.59 | 12.89 | 11,437,399 | +0.33(+2.59%) |
Nov 30, 2005 | 12.44 | 12.71 | 12.27 | 12.56 | 15,173,275 | +0.24(+1.99%) |
Nov 29, 2005 | 12.45 | 12.62 | 12.28 | 12.32 | 16,243,092 | -0.13(-1.05%) |
Nov 28, 2005 | 12.66 | 12.68 | 12.43 | 12.45 | 19,436,332 | -0.38(-3.00%) |
Nov 25, 2005 | 12.83 | 13.02 | 12.78 | 12.83 | 4,425,443 | -0.10(-0.81%) |
Nov 23, 2005 | 12.80 | 13.03 | 12.65 | 12.94 | 16,472,357 | +0.05(+0.38%) |
Nov 22, 2005 | 12.55 | 12.93 | 12.55 | 12.89 | 24,315,746 | +0.49(+3.95%) |
Nov 21, 2005 | 12.22 | 12.43 | 12.15 | 12.40 | 15,615,591 | +0.29(+2.36%) |
Nov 18, 2005 | 11.99 | 12.11 | 11.85 | 12.11 | 16,619,796 | +0.13(+1.09%) |
Nov 17, 2005 | 11.82 | 12.00 | 11.77 | 11.98 | 24,322,838 | +0.24(+2.05%) |
Nov 16, 2005 | 11.31 | 11.74 | 11.22 | 11.74 | 20,294,618 | +0.44(+3.86%) |
Nov 15, 2005 | 11.30 | 11.67 | 11.23 | 11.31 | 22,059,578 | +0.00(+0.04%) |
Nov 14, 2005 | 11.19 | 11.34 | 11.12 | 11.30 | 14,543,493 | +0.24(+2.14%) |
Nov 11, 2005 | 11.00 | 11.18 | 10.95 | 11.06 | 15,007,596 | +0.01(+0.11%) |
Nov 10, 2005 | 11.48 | 11.48 | 11.03 | 11.05 | 23,476,206 | -0.47(-4.11%) |
Nov 09, 2005 | 11.67 | 11.88 | 11.49 | 11.53 | 19,759,330 | -0.12(-1.03%) |
Nov 08, 2005 | 11.74 | 11.76 | 11.45 | 11.65 | 22,610,826 | -0.03(-0.24%) |
Nov 07, 2005 | 12.06 | 12.08 | 11.67 | 11.67 | 23,183,862 | -0.39(-3.21%) |
Nov 04, 2005 | 12.77 | 12.77 | 12.02 | 12.06 | 27,747,624 | -0.70(-5.52%) |
Nov 03, 2005 | 12.58 | 12.96 | 12.53 | 12.77 | 25,276,124 | +0.34(+2.75%) |
Nov 02, 2005 | 11.80 | 12.49 | 11.79 | 12.42 | 22,371,428 | +0.57(+4.85%) |
Nov 01, 2005 | 11.61 | 11.89 | 11.55 | 11.85 | 16,867,048 | +0.19(+1.59%) |
Oct 31, 2005 | 11.37 | 11.77 | 11.35 | 11.66 | 20,125,140 | +0.29(+2.55%) |
Oct 28, 2005 | 10.95 | 11.38 | 10.86 | 11.37 | 23,495,712 | +0.50(+4.59%) |
Oct 27, 2005 | 11.60 | 11.60 | 10.80 | 10.88 | 32,827,676 | -0.60(-5.25%) |
Oct 26, 2005 | 11.64 | 12.09 | 11.41 | 11.48 | 25,209,498 | -0.25(-2.10%) |
Oct 25, 2005 | 11.76 | 11.99 | 11.38 | 11.72 | 48,469,360 | -0.33(-2.77%) |
Oct 24, 2005 | 11.38 | 12.07 | 11.32 | 12.06 | 19,817,850 | +0.60(+5.24%) |
Oct 21, 2005 | 11.21 | 11.63 | 11.20 | 11.46 | 18,807,058 | +0.08(+0.75%) |
Oct 20, 2005 | 11.70 | 11.82 | 11.16 | 11.37 | 21,935,192 | -0.37(-3.14%) |
Oct 19, 2005 | 11.46 | 11.80 | 11.15 | 11.74 | 26,987,124 | +0.20(+1.69%) |
Oct 18, 2005 | 11.84 | 12.10 | 11.54 | 11.55 | 14,902,210 | -0.55(-4.57%) |
Oct 17, 2005 | 12.22 | 12.31 | 12.07 | 12.10 | 13,506,102 | +0.01(+0.05%) |
Oct 14, 2005 | 11.65 | 12.13 | 11.49 | 12.09 | 20,134,006 | +0.35(+3.01%) |
Oct 13, 2005 | 11.97 | 12.02 | 11.39 | 11.74 | 26,315,036 | -0.33(-2.73%) |
Oct 12, 2005 | 12.18 | 12.30 | 11.93 | 12.07 | 12,664,789 | -0.12(-1.02%) |
Oct 11, 2005 | 12.15 | 12.35 | 12.15 | 12.19 | 10,595,832 | +0.17(+1.39%) |
Oct 10, 2005 | 12.33 | 12.34 | 11.90 | 12.03 | 15,782,283 | -0.35(-2.84%) |
Oct 07, 2005 | 12.18 | 12.39 | 12.01 | 12.38 | 18,300,648 | +0.38(+3.19%) |
Oct 06, 2005 | 12.17 | 12.34 | 11.82 | 11.99 | 39,833,296 | -0.29(-2.36%) |
Oct 05, 2005 | 13.01 | 13.05 | 12.28 | 12.28 | 27,656,678 | -0.73(-5.60%) |
Oct 04, 2005 | 13.28 | 13.67 | 13.01 | 13.01 | 11,864,515 | -0.59(-4.34%) |
Oct 03, 2005 | 13.59 | 13.69 | 13.48 | 13.60 | 9,901,198 | +0.08(+0.58%) |
Sep 30, 2005 | 13.69 | 13.75 | 13.50 | 13.52 | 13,472,915 | -0.17(-1.27%) |
Sep 29, 2005 | 13.69 | 13.77 | 13.55 | 13.70 | 19,040,122 | +0.01(+0.06%) |
Sep 28, 2005 | 13.44 | 13.72 | 13.40 | 13.69 | 16,438,664 | +0.25(+1.84%) |
Sep 27, 2005 | 13.17 | 13.49 | 13.08 | 13.44 | 16,862,994 | +0.18(+1.37%) |
Sep 26, 2005 | 12.83 | 13.26 | 12.77 | 13.26 | 16,856,408 | +0.43(+3.35%) |
Sep 23, 2005 | 12.83 | 12.95 | 12.69 | 12.83 | 14,915,890 | -0.04(-0.29%) |
Sep 22, 2005 | 12.87 | 13.26 | 12.67 | 12.87 | 15,721,483 | -0.21(-1.59%) |
Sep 21, 2005 | 13.24 | 13.24 | 12.91 | 13.08 | 18,921,816 | +0.06(+0.49%) |
Sep 20, 2005 | 13.09 | 13.21 | 12.96 | 13.01 | 12,729,641 | -0.16(-1.20%) |
Sep 19, 2005 | 12.99 | 13.31 | 12.98 | 13.17 | 18,677,858 | +0.34(+2.66%) |
Sep 16, 2005 | 12.73 | 12.87 | 12.63 | 12.83 | 17,557,882 | +0.13(+1.06%) |
Sep 15, 2005 | 12.59 | 12.71 | 12.49 | 12.69 | 12,765,614 | +0.19(+1.53%) |
Sep 14, 2005 | 12.44 | 12.72 | 12.41 | 12.50 | 15,685,764 | +0.13(+1.04%) |
Sep 13, 2005 | 12.58 | 12.73 | 12.35 | 12.38 | 18,055,930 | -0.18(-1.41%) |
Sep 12, 2005 | 12.95 | 12.96 | 12.54 | 12.55 | 18,904,084 | -0.49(-3.78%) |
Sep 09, 2005 | 12.83 | 13.05 | 12.78 | 13.05 | 14,774,531 | +0.32(+2.53%) |
Sep 08, 2005 | 12.73 | 12.84 | 12.65 | 12.72 | 13,158,278 | +0.05(+0.42%) |
Sep 07, 2005 | 12.79 | 12.87 | 12.59 | 12.67 | 15,710,590 | -0.12(-0.96%) |
Sep 06, 2005 | 12.40 | 12.81 | 12.34 | 12.79 | 21,724,674 | +0.50(+4.03%) |
Sep 02, 2005 | 12.43 | 12.46 | 12.26 | 12.30 | 13,270,250 | -0.17(-1.35%) |
Sep 01, 2005 | 12.33 | 12.52 | 12.25 | 12.47 | 23,518,258 | +0.23(+1.87%) |
Aug 31, 2005 | 11.84 | 12.24 | 11.83 | 12.24 | 27,564,212 | +0.43(+3.61%) |
Aug 30, 2005 | 11.48 | 11.83 | 11.48 | 11.81 | 19,187,814 | +0.40(+3.53%) |
Aug 29, 2005 | 11.30 | 11.79 | 11.33 | 11.41 | 16,938,234 | +0.11(+0.94%) |
Aug 26, 2005 | 11.38 | 11.48 | 11.30 | 11.30 | 9,893,852 | -0.08(-0.71%) |
Aug 25, 2005 | 11.56 | 11.56 | 11.35 | 11.38 | 10,205,956 | -0.18(-1.52%) |
Aug 24, 2005 | 11.30 | 11.62 | 11.25 | 11.56 | 21,478,182 | +0.31(+2.76%) |
Aug 23, 2005 | 11.30 | 11.31 | 11.10 | 11.25 | 11,737,090 | +0.00(+0.03%) |
Aug 22, 2005 | 11.27 | 11.31 | 11.07 | 11.24 | 12,176,873 | +0.10(+0.89%) |
Aug 19, 2005 | 11.09 | 11.17 | 11.03 | 11.15 | 8,802,754 | +0.20(+1.86%) |
Aug 18, 2005 | 10.97 | 11.09 | 10.84 | 10.94 | 13,794,899 | -0.07(-0.64%) |
Aug 17, 2005 | 11.26 | 11.42 | 10.97 | 11.01 | 16,628,409 | -0.25(-2.21%) |
Aug 16, 2005 | 11.50 | 11.62 | 11.23 | 11.26 | 10,893,750 | -0.23(-2.04%) |
Aug 15, 2005 | 11.61 | 11.64 | 11.47 | 11.50 | 9,124,231 | -0.11(-0.97%) |
Aug 12, 2005 | 11.83 | 11.88 | 11.61 | 11.61 | 12,372,698 | -0.20(-1.67%) |
Aug 11, 2005 | 11.68 | 11.82 | 11.63 | 11.81 | 13,547,141 | +0.15(+1.27%) |
Aug 10, 2005 | 11.58 | 11.77 | 11.50 | 11.66 | 13,383,743 | +0.14(+1.23%) |
Aug 09, 2005 | 11.59 | 11.59 | 11.43 | 11.52 | 10,923,390 | -0.05(-0.44%) |
Aug 08, 2005 | 11.69 | 11.77 | 11.55 | 11.57 | 16,163,546 | +0.04(+0.33%) |
Aug 05, 2005 | 11.80 | 11.80 | 11.44 | 11.53 | 14,875,610 | -0.15(-1.30%) |
Aug 04, 2005 | 11.59 | 11.84 | 11.57 | 11.68 | 13,855,952 | +0.09(+0.77%) |
Aug 03, 2005 | 11.64 | 11.72 | 11.56 | 11.59 | 19,861,676 | +0.02(+0.17%) |
Aug 02, 2005 | 11.26 | 11.58 | 11.25 | 11.57 | 18,041,744 | +0.38(+3.37%) |
Aug 01, 2005 | 11.14 | 11.26 | 11.09 | 11.20 | 10,331,861 | +0.13(+1.21%) |
Jul 29, 2005 | 11.10 | 11.15 | 11.01 | 11.06 | 14,360,081 | -0.04(-0.37%) |
Jul 28, 2005 | 11.17 | 11.21 | 11.00 | 11.10 | 13,341,183 | -0.02(-0.16%) |
Jul 27, 2005 | 11.06 | 11.17 | 10.97 | 11.12 | 16,640,569 | +0.11(+1.02%) |
Jul 26, 2005 | 10.99 | 11.05 | 10.86 | 11.01 | 26,709,726 | +0.18(+1.68%) |
Jul 25, 2005 | 10.60 | 11.03 | 10.59 | 10.83 | 42,554,328 | +0.31(+2.95%) |
Jul 22, 2005 | 10.06 | 10.63 | 9.967 | 10.52 | 51,359,616 | +0.91(+9.42%) |
Jul 21, 2005 | 9.681 | 9.770 | 9.507 | 9.612 | 11,116,175 | -0.03(-0.35%) |
Jul 20, 2005 | 9.701 | 9.728 | 9.563 | 9.645 | 13,201,091 | -0.07(-0.75%) |
Jul 19, 2005 | 9.344 | 9.719 | 9.247 | 9.719 | 15,294,874 | +0.56(+6.07%) |
Jul 18, 2005 | 9.160 | 9.272 | 9.032 | 9.162 | 11,581,291 | -0.05(-0.56%) |
Jul 15, 2005 | 9.353 | 9.379 | 9.192 | 9.213 | 13,341,690 | -0.08(-0.83%) |
Jul 14, 2005 | 9.563 | 9.622 | 9.176 | 9.290 | 16,609,156 | -0.27(-2.81%) |
Jul 13, 2005 | 9.720 | 9.728 | 9.543 | 9.559 | 10,087,903 | -0.12(-1.20%) |
Jul 12, 2005 | 9.671 | 9.770 | 9.541 | 9.675 | 9,447,735 | +0.04(+0.41%) |
Jul 11, 2005 | 9.547 | 9.669 | 9.395 | 9.636 | 9,630,134 | +0.09(+0.95%) |
Jul 08, 2005 | 9.713 | 9.756 | 9.521 | 9.545 | 8,793,634 | -0.13(-1.31%) |
Jul 07, 2005 | 9.592 | 9.673 | 9.474 | 9.671 | 12,344,578 | +0.06(+0.60%) |
Jul 06, 2005 | 9.861 | 9.868 | 9.592 | 9.614 | 11,698,330 | -0.18(-1.87%) |
Jul 05, 2005 | 9.519 | 9.817 | 9.509 | 9.797 | 10,775,444 | +0.30(+3.20%) |
Jul 01, 2005 | 9.523 | 9.537 | 9.430 | 9.493 | 6,680,345 | +0.06(+0.59%) |
Jun 30, 2005 | 9.395 | 9.632 | 9.373 | 9.438 | 15,745,043 | -0.02(-0.23%) |
Jun 29, 2005 | 9.466 | 9.602 | 9.397 | 9.460 | 10,544,660 | +0.01(+0.10%) |
Jun 28, 2005 | 9.638 | 9.638 | 9.424 | 9.450 | 11,888,328 | -0.22(-2.29%) |
Jun 27, 2005 | 9.606 | 9.748 | 9.572 | 9.671 | 14,301,308 | +0.17(+1.83%) |
Jun 24, 2005 | 9.569 | 9.630 | 9.497 | 9.497 | 18,266,450 | -0.01(-0.10%) |
Jun 23, 2005 | 9.424 | 9.618 | 9.377 | 9.507 | 19,769,970 | +0.15(+1.62%) |
Jun 22, 2005 | 9.166 | 9.381 | 9.158 | 9.355 | 16,482,237 | +0.24(+2.69%) |
Jun 21, 2005 | 9.140 | 9.140 | 8.998 | 9.111 | 12,258,445 | -0.03(-0.32%) |
Jun 20, 2005 | 9.160 | 9.249 | 9.059 | 9.140 | 7,570,044 | -0.02(-0.17%) |
Jun 17, 2005 | 9.120 | 9.178 | 9.028 | 9.156 | 14,035,564 | +0.09(+1.05%) |
Jun 16, 2005 | 8.967 | 9.063 | 8.951 | 9.061 | 7,767,642 | +0.12(+1.35%) |
Jun 15, 2005 | 8.970 | 9.000 | 8.868 | 8.941 | 7,257,940 | +0.02(+0.22%) |
Jun 14, 2005 | 8.852 | 8.996 | 8.852 | 8.921 | 10,773,418 | +0.07(+0.85%) |
Jun 13, 2005 | 8.763 | 8.899 | 8.714 | 8.846 | 6,141,002 | +0.00(+0.04%) |
Jun 10, 2005 | 8.805 | 8.925 | 8.747 | 8.842 | 9,614,681 | +0.04(+0.43%) |
Jun 09, 2005 | 8.524 | 8.828 | 8.517 | 8.805 | 11,732,023 | +0.28(+3.29%) |
Jun 08, 2005 | 8.530 | 8.743 | 8.451 | 8.524 | 10,970,763 | -0.01(-0.07%) |
Jun 07, 2005 | 8.657 | 8.753 | 8.524 | 8.530 | 9,501,441 | -0.13(-1.46%) |
Jun 06, 2005 | 8.615 | 8.667 | 8.491 | 8.657 | 10,049,650 | +0.09(+1.04%) |
Jun 03, 2005 | 8.515 | 8.661 | 8.515 | 8.568 | 7,228,300 | +0.07(+0.86%) |
Jun 02, 2005 | 8.542 | 8.603 | 8.290 | 8.495 | 6,887,823 | -0.05(-0.53%) |
Jun 01, 2005 | 8.471 | 8.653 | 8.467 | 8.540 | 8,056,693 | +0.10(+1.24%) |
May 31, 2005 | 8.515 | 8.515 | 8.349 | 8.436 | 7,003,089 | -0.09(-1.06%) |
May 27, 2005 | 8.459 | 8.546 | 8.436 | 8.526 | 5,943,911 | +0.11(+1.27%) |
May 26, 2005 | 8.528 | 8.530 | 8.361 | 8.420 | 6,326,187 | -0.01(-0.09%) |
May 25, 2005 | 8.351 | 8.491 | 8.250 | 8.428 | 8,610,475 | +0.08(+0.95%) |
May 24, 2005 | 8.295 | 8.374 | 8.270 | 8.349 | 6,969,649 | +0.07(+0.79%) |
May 23, 2005 | 8.258 | 8.357 | 8.250 | 8.284 | 12,289,352 | +0.05(+0.58%) |
May 20, 2005 | 8.193 | 8.290 | 8.175 | 8.236 | 10,168,716 | +0.08(+1.04%) |
May 19, 2005 | 8.053 | 8.262 | 8.027 | 8.151 | 10,987,229 | +0.10(+1.28%) |
May 18, 2005 | 8.238 | 8.353 | 8.003 | 8.049 | 16,883,514 | -0.14(-1.76%) |
May 17, 2005 | 8.033 | 8.195 | 8.031 | 8.193 | 11,891,622 | +0.16(+1.99%) |
May 16, 2005 | 8.072 | 8.110 | 7.826 | 8.033 | 18,353,848 | -0.04(-0.49%) |
May 13, 2005 | 8.100 | 8.171 | 7.917 | 8.072 | 21,045,492 | +0.05(+0.59%) |
May 12, 2005 | 8.408 | 8.520 | 8.021 | 8.025 | 21,305,918 | -0.38(-4.58%) |
May 11, 2005 | 8.323 | 8.426 | 8.284 | 8.410 | 8,083,293 | +0.09(+1.04%) |
May 10, 2005 | 8.517 | 8.550 | 8.293 | 8.323 | 9,218,977 | -0.19(-2.27%) |
May 09, 2005 | 8.394 | 8.542 | 8.376 | 8.517 | 7,673,910 | +0.13(+1.55%) |
May 06, 2005 | 8.463 | 8.586 | 8.368 | 8.386 | 7,609,057 | -0.02(-0.19%) |
May 05, 2005 | 8.355 | 8.520 | 8.339 | 8.402 | 10,172,769 | +0.07(+0.88%) |
May 04, 2005 | 8.295 | 8.471 | 8.240 | 8.329 | 11,957,488 | +0.05(+0.64%) |
May 03, 2005 | 8.436 | 8.436 | 8.270 | 8.276 | 14,565,026 | -0.17(-1.99%) |