Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.42 | 12.44 | 12.35 | 12.37 | 2,135,744 | -0.12(-0.97%) |
Dec 29, 2005 | 12.54 | 12.58 | 12.47 | 12.49 | 1,383,356 | -0.05(-0.42%) |
Dec 28, 2005 | 12.58 | 12.61 | 12.49 | 12.54 | 1,811,048 | -0.01(-0.04%) |
Dec 27, 2005 | 12.74 | 12.82 | 12.54 | 12.54 | 3,130,371 | -0.16(-1.26%) |
Dec 23, 2005 | 12.68 | 12.73 | 12.64 | 12.71 | 1,576,059 | +0.06(+0.48%) |
Dec 22, 2005 | 12.56 | 12.67 | 12.50 | 12.64 | 2,526,890 | +0.14(+1.11%) |
Dec 21, 2005 | 12.55 | 12.59 | 12.48 | 12.50 | 2,885,717 | +0.03(+0.23%) |
Dec 20, 2005 | 12.50 | 12.57 | 12.47 | 12.48 | 3,566,521 | -0.01(-0.12%) |
Dec 19, 2005 | 12.50 | 12.59 | 12.48 | 12.49 | 2,665,830 | -0.01(-0.08%) |
Dec 16, 2005 | 12.55 | 12.60 | 12.50 | 12.50 | 6,771,498 | -0.05(-0.37%) |
Dec 15, 2005 | 12.81 | 12.81 | 12.50 | 12.55 | 5,231,683 | -0.26(-2.07%) |
Dec 14, 2005 | 12.81 | 12.89 | 12.73 | 12.81 | 3,316,430 | +0.00(+0.04%) |
Dec 13, 2005 | 12.66 | 12.83 | 12.62 | 12.81 | 3,163,898 | +0.13(+1.03%) |
Dec 12, 2005 | 12.62 | 12.74 | 12.62 | 12.68 | 2,984,787 | +0.06(+0.49%) |
Dec 09, 2005 | 12.77 | 12.81 | 12.61 | 12.62 | 4,413,449 | -0.07(-0.52%) |
Dec 08, 2005 | 12.70 | 12.76 | 12.63 | 12.68 | 4,087,243 | +0.00(+0.01%) |
Dec 07, 2005 | 12.71 | 12.73 | 12.65 | 12.68 | 4,264,844 | -0.10(-0.80%) |
Dec 06, 2005 | 12.80 | 12.83 | 12.74 | 12.78 | 5,332,868 | +0.04(+0.29%) |
Dec 05, 2005 | 12.76 | 12.77 | 12.71 | 12.75 | 3,470,774 | -0.05(-0.39%) |
Dec 02, 2005 | 12.78 | 12.82 | 12.71 | 12.80 | 5,276,386 | +0.01(+0.08%) |
Dec 01, 2005 | 12.52 | 12.84 | 12.54 | 12.79 | 6,352,866 | +0.27(+2.16%) |
Nov 30, 2005 | 12.55 | 12.58 | 12.48 | 12.52 | 4,482,919 | +0.01(+0.05%) |
Nov 29, 2005 | 12.40 | 12.53 | 12.34 | 12.51 | 7,354,138 | +0.21(+1.71%) |
Nov 28, 2005 | 12.10 | 12.32 | 12.09 | 12.30 | 4,241,889 | +0.21(+1.77%) |
Nov 25, 2005 | 12.12 | 12.15 | 12.08 | 12.09 | 631,269 | -0.03(-0.29%) |
Nov 23, 2005 | 12.08 | 12.16 | 12.05 | 12.12 | 2,416,342 | +0.00(+0.00%) |
Nov 22, 2005 | 12.08 | 12.14 | 11.99 | 12.12 | 3,157,857 | +0.06(+0.51%) |
Nov 21, 2005 | 11.97 | 12.06 | 11.92 | 12.06 | 2,348,987 | +0.06(+0.47%) |
Nov 18, 2005 | 12.15 | 12.15 | 11.96 | 12.00 | 3,666,497 | -0.06(-0.52%) |
Nov 17, 2005 | 11.94 | 12.07 | 11.92 | 12.07 | 3,619,379 | +0.16(+1.38%) |
Nov 16, 2005 | 11.89 | 11.92 | 11.84 | 11.90 | 2,582,768 | +0.02(+0.21%) |
Nov 15, 2005 | 11.87 | 11.99 | 11.87 | 11.88 | 2,986,901 | +0.00(+0.01%) |
Nov 14, 2005 | 11.84 | 11.94 | 11.78 | 11.88 | 2,549,241 | +0.03(+0.27%) |
Nov 11, 2005 | 11.82 | 11.89 | 11.82 | 11.84 | 1,819,808 | +0.02(+0.20%) |
Nov 10, 2005 | 11.69 | 11.83 | 11.62 | 11.82 | 3,191,082 | +0.16(+1.39%) |
Nov 09, 2005 | 11.71 | 11.76 | 11.63 | 11.66 | 3,157,253 | -0.10(-0.86%) |
Nov 08, 2005 | 11.70 | 11.80 | 11.68 | 11.76 | 3,645,656 | -0.01(-0.08%) |
Nov 07, 2005 | 11.69 | 11.79 | 11.71 | 11.77 | 3,367,777 | +0.08(+0.72%) |
Nov 04, 2005 | 11.67 | 11.70 | 11.64 | 11.69 | 4,666,259 | +0.02(+0.14%) |
Nov 03, 2005 | 11.70 | 11.75 | 11.65 | 11.67 | 5,930,610 | -0.02(-0.14%) |
Nov 02, 2005 | 11.63 | 11.71 | 11.54 | 11.69 | 5,228,965 | +0.06(+0.51%) |
Nov 01, 2005 | 11.51 | 11.72 | 11.49 | 11.63 | 8,097,768 | +0.11(+0.98%) |
Oct 31, 2005 | 11.44 | 11.58 | 11.39 | 11.51 | 4,991,861 | +0.16(+1.40%) |
Oct 28, 2005 | 11.27 | 11.38 | 11.17 | 11.35 | 5,344,949 | +0.11(+0.97%) |
Oct 27, 2005 | 11.47 | 11.47 | 11.25 | 11.25 | 3,307,671 | -0.23(-1.98%) |
Oct 26, 2005 | 11.54 | 11.67 | 11.47 | 11.47 | 5,886,512 | -0.10(-0.86%) |
Oct 25, 2005 | 11.51 | 11.59 | 11.48 | 11.57 | 4,176,648 | +0.02(+0.20%) |
Oct 24, 2005 | 11.36 | 11.59 | 11.36 | 11.55 | 4,672,300 | +0.18(+1.62%) |
Oct 21, 2005 | 11.40 | 11.44 | 11.15 | 11.36 | 5,885,908 | +0.01(+0.04%) |
Oct 20, 2005 | 11.48 | 11.59 | 11.31 | 11.36 | 4,114,729 | -0.14(-1.25%) |
Oct 19, 2005 | 11.22 | 11.51 | 11.05 | 11.50 | 5,503,824 | +0.19(+1.71%) |
Oct 18, 2005 | 11.37 | 11.41 | 11.23 | 11.31 | 5,333,170 | -0.11(-0.94%) |
Oct 17, 2005 | 11.51 | 11.51 | 11.31 | 11.42 | 3,932,597 | -0.08(-0.69%) |
Oct 14, 2005 | 11.36 | 11.54 | 11.32 | 11.50 | 5,818,553 | +0.13(+1.18%) |
Oct 13, 2005 | 11.36 | 11.38 | 11.26 | 11.36 | 3,406,136 | +0.01(+0.06%) |
Oct 12, 2005 | 11.42 | 11.54 | 11.26 | 11.36 | 4,925,110 | -0.07(-0.58%) |
Oct 11, 2005 | 11.48 | 11.51 | 11.40 | 11.42 | 3,406,439 | -0.06(-0.49%) |
Oct 10, 2005 | 11.54 | 11.58 | 11.44 | 11.48 | 3,496,749 | -0.10(-0.83%) |
Oct 07, 2005 | 11.69 | 11.70 | 11.55 | 11.57 | 5,778,079 | -0.08(-0.68%) |
Oct 06, 2005 | 11.61 | 11.77 | 11.54 | 11.65 | 7,868,215 | +0.09(+0.76%) |
Oct 05, 2005 | 11.69 | 11.74 | 11.57 | 11.57 | 3,745,633 | -0.14(-1.16%) |
Oct 04, 2005 | 11.89 | 11.94 | 11.67 | 11.70 | 4,337,637 | -0.18(-1.48%) |
Oct 03, 2005 | 11.88 | 11.89 | 11.79 | 11.88 | 5,352,501 | -0.01(-0.07%) |
Sep 30, 2005 | 11.90 | 11.92 | 11.80 | 11.89 | 4,400,160 | -0.01(-0.10%) |
Sep 29, 2005 | 11.72 | 11.93 | 11.64 | 11.90 | 4,634,847 | +0.11(+0.93%) |
Sep 28, 2005 | 11.62 | 11.85 | 11.62 | 11.79 | 7,501,233 | +0.17(+1.44%) |
Sep 27, 2005 | 11.58 | 11.66 | 11.54 | 11.62 | 7,497,609 | +0.10(+0.85%) |
Sep 26, 2005 | 11.59 | 11.61 | 11.51 | 11.52 | 7,767,031 | +0.00(+0.00%) |
Sep 23, 2005 | 11.52 | 11.58 | 11.26 | 11.52 | 7,506,368 | +0.31(+2.73%) |
Sep 22, 2005 | 11.14 | 11.27 | 11.10 | 11.22 | 4,150,974 | +0.11(+1.01%) |
Sep 21, 2005 | 11.22 | 11.23 | 11.05 | 11.10 | 5,146,809 | -0.18(-1.63%) |
Sep 20, 2005 | 11.19 | 11.38 | 11.18 | 11.29 | 6,462,810 | +0.16(+1.43%) |
Sep 19, 2005 | 11.24 | 11.26 | 11.06 | 11.13 | 3,150,306 | -0.01(-0.10%) |
Sep 16, 2005 | 11.11 | 11.25 | 11.09 | 11.14 | 5,478,754 | +0.13(+1.20%) |
Sep 15, 2005 | 11.22 | 11.22 | 10.97 | 11.01 | 3,406,136 | -0.17(-1.51%) |
Sep 14, 2005 | 11.25 | 11.27 | 11.16 | 11.18 | 3,051,538 | -0.02(-0.16%) |
Sep 13, 2005 | 11.30 | 11.30 | 11.17 | 11.20 | 2,285,256 | -0.10(-0.89%) |
Sep 12, 2005 | 11.31 | 11.33 | 11.26 | 11.30 | 1,726,174 | +0.01(+0.13%) |
Sep 09, 2005 | 11.25 | 11.34 | 11.24 | 11.28 | 2,429,330 | +0.04(+0.35%) |
Sep 08, 2005 | 11.39 | 11.39 | 11.23 | 11.24 | 4,003,275 | -0.03(-0.28%) |
Sep 07, 2005 | 11.24 | 11.29 | 11.19 | 11.27 | 3,084,763 | +0.00(+0.01%) |
Sep 06, 2005 | 11.22 | 11.33 | 11.22 | 11.27 | 3,393,149 | +0.15(+1.37%) |
Sep 02, 2005 | 11.16 | 11.23 | 11.07 | 11.12 | 2,165,949 | -0.02(-0.22%) |
Sep 01, 2005 | 11.17 | 11.20 | 11.07 | 11.14 | 3,474,700 | +0.01(+0.06%) |
Aug 31, 2005 | 10.97 | 11.14 | 10.86 | 11.14 | 4,962,261 | +0.20(+1.86%) |
Aug 30, 2005 | 11.03 | 11.03 | 10.87 | 10.93 | 5,635,213 | -0.15(-1.36%) |
Aug 29, 2005 | 10.97 | 11.11 | 10.96 | 11.08 | 2,814,133 | +0.05(+0.48%) |
Aug 26, 2005 | 11.06 | 11.09 | 11.00 | 11.03 | 2,307,305 | -0.06(-0.52%) |
Aug 25, 2005 | 11.02 | 11.10 | 11.01 | 11.09 | 4,354,551 | +0.12(+1.12%) |
Aug 24, 2005 | 11.09 | 11.10 | 10.93 | 10.97 | 5,915,206 | -0.18(-1.63%) |
Aug 23, 2005 | 11.26 | 11.31 | 11.11 | 11.15 | 2,763,389 | -0.10(-0.88%) |
Aug 22, 2005 | 11.21 | 11.33 | 11.17 | 11.25 | 3,307,368 | +0.08(+0.73%) |
Aug 19, 2005 | 11.18 | 11.24 | 11.13 | 11.17 | 2,393,689 | +0.08(+0.69%) |
Aug 18, 2005 | 11.09 | 11.12 | 11.06 | 11.09 | 2,733,789 | +0.00(+0.00%) |
Aug 17, 2005 | 11.17 | 11.19 | 11.06 | 11.09 | 4,264,240 | -0.07(-0.65%) |
Aug 16, 2005 | 11.31 | 11.32 | 11.15 | 11.16 | 2,867,896 | -0.17(-1.53%) |
Aug 15, 2005 | 11.35 | 11.36 | 11.29 | 11.34 | 2,382,815 | -0.01(-0.09%) |
Aug 12, 2005 | 11.39 | 11.45 | 11.35 | 11.35 | 4,530,340 | -0.08(-0.68%) |
Aug 11, 2005 | 11.30 | 11.44 | 11.26 | 11.43 | 4,679,851 | +0.17(+1.50%) |
Aug 10, 2005 | 11.38 | 11.39 | 11.20 | 11.26 | 4,287,800 | -0.08(-0.69%) |
Aug 09, 2005 | 11.30 | 11.39 | 11.29 | 11.33 | 3,847,421 | +0.10(+0.85%) |
Aug 08, 2005 | 11.26 | 11.31 | 11.22 | 11.24 | 2,767,316 | +0.03(+0.30%) |
Aug 05, 2005 | 11.20 | 11.25 | 11.16 | 11.21 | 2,756,140 | -0.06(-0.53%) |
Aug 04, 2005 | 11.21 | 11.38 | 11.20 | 11.27 | 5,457,611 | -0.02(-0.19%) |
Aug 03, 2005 | 11.20 | 11.37 | 11.16 | 11.29 | 5,043,209 | +0.03(+0.26%) |
Aug 02, 2005 | 11.26 | 11.54 | 11.15 | 11.26 | 10,351,007 | +0.36(+3.34%) |
Aug 01, 2005 | 10.89 | 10.97 | 10.83 | 10.89 | 4,081,202 | +0.00(+0.00%) |
Jul 29, 2005 | 10.94 | 11.03 | 10.87 | 10.89 | 3,300,724 | -0.16(-1.42%) |
Jul 28, 2005 | 11.00 | 11.09 | 10.98 | 11.05 | 3,242,127 | +0.05(+0.45%) |
Jul 27, 2005 | 10.90 | 11.01 | 10.86 | 11.00 | 3,729,926 | +0.10(+0.91%) |
Jul 26, 2005 | 10.79 | 10.96 | 10.79 | 10.90 | 3,741,706 | +0.11(+1.04%) |
Jul 25, 2005 | 10.86 | 10.92 | 10.78 | 10.79 | 1,947,874 | -0.07(-0.67%) |
Jul 22, 2005 | 10.83 | 10.88 | 10.79 | 10.86 | 2,067,483 | +0.03(+0.29%) |
Jul 21, 2005 | 10.86 | 10.95 | 10.82 | 10.83 | 3,402,210 | -0.05(-0.47%) |
Jul 20, 2005 | 10.70 | 10.90 | 10.64 | 10.88 | 3,381,671 | +0.14(+1.34%) |
Jul 19, 2005 | 10.65 | 10.81 | 10.65 | 10.74 | 3,429,394 | +0.13(+1.22%) |
Jul 18, 2005 | 10.61 | 10.70 | 10.60 | 10.61 | 3,303,744 | -0.03(-0.28%) |
Jul 15, 2005 | 10.61 | 10.67 | 10.54 | 10.64 | 2,598,776 | +0.03(+0.25%) |
Jul 14, 2005 | 10.60 | 10.68 | 10.58 | 10.61 | 2,189,810 | +0.08(+0.72%) |
Jul 13, 2005 | 10.51 | 10.57 | 10.50 | 10.53 | 3,495,843 | +0.04(+0.39%) |
Jul 12, 2005 | 10.58 | 10.61 | 10.43 | 10.49 | 2,696,034 | -0.09(-0.86%) |
Jul 11, 2005 | 10.59 | 10.66 | 10.53 | 10.58 | 2,990,526 | +0.02(+0.16%) |
Jul 08, 2005 | 10.46 | 10.58 | 10.43 | 10.57 | 3,336,365 | +0.18(+1.69%) |
Jul 07, 2005 | 10.21 | 10.41 | 10.18 | 10.39 | 3,166,919 | +0.07(+0.72%) |
Jul 06, 2005 | 10.48 | 10.48 | 10.32 | 10.32 | 2,681,234 | -0.16(-1.56%) |
Jul 05, 2005 | 10.39 | 10.54 | 10.35 | 10.48 | 4,159,431 | +0.10(+0.94%) |
Jul 01, 2005 | 10.36 | 10.45 | 10.35 | 10.38 | 3,331,834 | +0.02(+0.16%) |
Jun 30, 2005 | 10.47 | 10.50 | 10.35 | 10.37 | 5,966,856 | -0.17(-1.65%) |
Jun 29, 2005 | 10.67 | 10.68 | 10.53 | 10.54 | 4,316,494 | -0.10(-0.96%) |
Jun 28, 2005 | 10.47 | 10.68 | 10.44 | 10.64 | 3,312,503 | +0.19(+1.77%) |
Jun 27, 2005 | 10.48 | 10.52 | 10.41 | 10.46 | 3,279,883 | -0.02(-0.22%) |
Jun 24, 2005 | 10.61 | 10.61 | 10.47 | 10.48 | 6,599,635 | -0.13(-1.23%) |
Jun 23, 2005 | 10.80 | 10.84 | 10.59 | 10.61 | 4,394,119 | -0.19(-1.78%) |
Jun 22, 2005 | 10.78 | 10.84 | 10.76 | 10.80 | 3,531,182 | +0.03(+0.25%) |
Jun 21, 2005 | 10.77 | 10.82 | 10.74 | 10.78 | 4,781,942 | +0.01(+0.09%) |
Jun 20, 2005 | 10.85 | 10.89 | 10.76 | 10.77 | 4,032,875 | -0.16(-1.44%) |
Jun 17, 2005 | 11.00 | 11.01 | 10.78 | 10.93 | 5,473,922 | +0.09(+0.81%) |
Jun 16, 2005 | 10.79 | 10.93 | 10.77 | 10.84 | 2,671,870 | +0.04(+0.41%) |
Jun 15, 2005 | 10.81 | 10.82 | 10.70 | 10.79 | 3,121,310 | +0.02(+0.15%) |
Jun 14, 2005 | 10.74 | 10.86 | 10.73 | 10.78 | 2,767,920 | +0.01(+0.09%) |
Jun 13, 2005 | 10.77 | 10.89 | 10.75 | 10.77 | 2,455,306 | +0.01(+0.09%) |
Jun 10, 2005 | 10.83 | 10.91 | 10.68 | 10.76 | 3,143,057 | -0.08(-0.73%) |
Jun 09, 2005 | 10.78 | 10.89 | 10.76 | 10.84 | 3,084,159 | +0.01(+0.12%) |
Jun 08, 2005 | 10.88 | 10.99 | 10.81 | 10.82 | 4,542,422 | -0.04(-0.34%) |
Jun 07, 2005 | 11.07 | 11.14 | 10.85 | 10.86 | 6,119,991 | -0.16(-1.41%) |
Jun 06, 2005 | 10.92 | 11.04 | 10.92 | 11.02 | 2,819,871 | +0.05(+0.47%) |
Jun 03, 2005 | 11.03 | 11.12 | 10.95 | 10.96 | 4,384,453 | -0.11(-1.03%) |
Jun 02, 2005 | 11.09 | 11.12 | 11.03 | 11.08 | 2,787,251 | -0.02(-0.18%) |
Jun 01, 2005 | 10.99 | 11.13 | 10.99 | 11.10 | 3,525,443 | +0.09(+0.86%) |
May 31, 2005 | 11.04 | 11.07 | 10.98 | 11.00 | 4,221,048 | -0.11(-0.98%) |
May 27, 2005 | 11.09 | 11.14 | 11.08 | 11.11 | 1,643,415 | +0.02(+0.19%) |
May 26, 2005 | 11.05 | 11.12 | 11.02 | 11.09 | 3,613,942 | +0.07(+0.65%) |
May 25, 2005 | 11.16 | 11.22 | 10.99 | 11.02 | 4,812,146 | -0.20(-1.81%) |
May 24, 2005 | 11.25 | 11.28 | 11.19 | 11.22 | 2,808,696 | -0.03(-0.29%) |
May 23, 2005 | 11.19 | 11.36 | 11.16 | 11.26 | 3,003,513 | +0.10(+0.88%) |
May 20, 2005 | 11.22 | 11.24 | 11.10 | 11.16 | 3,813,894 | -0.06(-0.58%) |
May 19, 2005 | 11.30 | 11.30 | 11.12 | 11.22 | 3,207,694 | -0.01(-0.06%) |
May 18, 2005 | 11.09 | 11.27 | 11.06 | 11.23 | 3,921,724 | +0.20(+1.79%) |
May 17, 2005 | 10.91 | 11.04 | 10.87 | 11.03 | 3,422,749 | +0.05(+0.47%) |
May 16, 2005 | 10.89 | 11.01 | 10.87 | 10.98 | 2,890,851 | +0.16(+1.44%) |
May 13, 2005 | 10.93 | 10.99 | 10.76 | 10.83 | 3,194,102 | -0.11(-0.97%) |
May 12, 2005 | 11.01 | 11.07 | 10.89 | 10.93 | 4,398,045 | -0.09(-0.81%) |
May 11, 2005 | 10.95 | 11.04 | 10.90 | 11.02 | 3,127,351 | +0.01(+0.08%) |
May 10, 2005 | 11.09 | 11.10 | 10.98 | 11.01 | 3,176,282 | -0.14(-1.26%) |
May 09, 2005 | 11.02 | 11.15 | 11.02 | 11.15 | 2,685,160 | +0.09(+0.78%) |
May 06, 2005 | 11.07 | 11.14 | 11.00 | 11.07 | 3,016,803 | +0.04(+0.36%) |
May 05, 2005 | 11.09 | 11.21 | 10.96 | 11.03 | 5,440,395 | -0.06(-0.57%) |
May 04, 2005 | 10.96 | 11.09 | 10.93 | 11.09 | 7,605,136 | +0.18(+1.67%) |
May 03, 2005 | 10.66 | 10.93 | 10.60 | 10.91 | 9,631,239 | +0.31(+2.97%) |
May 02, 2005 | 10.45 | 10.59 | 10.43 | 10.59 | 5,005,151 | +0.22(+2.12%) |
Apr 29, 2005 | 10.22 | 10.45 | 10.16 | 10.37 | 7,919,260 | +0.22(+2.15%) |
Apr 28, 2005 | 10.31 | 10.35 | 10.05 | 10.16 | 8,873,716 | -0.25(-2.43%) |
Apr 27, 2005 | 10.42 | 10.46 | 10.31 | 10.41 | 5,317,766 | -0.05(-0.51%) |
Apr 26, 2005 | 10.69 | 10.70 | 10.39 | 10.46 | 7,163,549 | -0.23(-2.15%) |
Apr 25, 2005 | 10.72 | 10.84 | 10.65 | 10.69 | 3,776,743 | +0.07(+0.64%) |
Apr 22, 2005 | 10.71 | 10.76 | 10.52 | 10.62 | 4,425,531 | -0.08(-0.77%) |
Apr 21, 2005 | 10.52 | 10.79 | 10.44 | 10.71 | 5,409,285 | +0.32(+3.13%) |
Apr 20, 2005 | 10.49 | 10.60 | 10.37 | 10.38 | 4,685,288 | -0.07(-0.71%) |
Apr 19, 2005 | 10.38 | 10.50 | 10.35 | 10.46 | 3,368,381 | +0.09(+0.88%) |
Apr 18, 2005 | 10.38 | 10.44 | 10.29 | 10.37 | 4,278,134 | +0.02(+0.22%) |
Apr 15, 2005 | 10.53 | 10.54 | 10.31 | 10.34 | 6,829,490 | -0.20(-1.88%) |
Apr 14, 2005 | 10.68 | 10.69 | 10.50 | 10.54 | 5,266,116 | -0.13(-1.22%) |
Apr 13, 2005 | 10.82 | 10.85 | 10.65 | 10.67 | 3,635,387 | -0.14(-1.32%) |
Apr 12, 2005 | 10.77 | 10.87 | 10.63 | 10.81 | 3,829,601 | +0.01(+0.14%) |
Apr 11, 2005 | 10.80 | 10.86 | 10.74 | 10.80 | 3,496,749 | -0.00(-0.01%) |
Apr 08, 2005 | 10.99 | 11.00 | 10.79 | 10.80 | 2,776,981 | -0.15(-1.33%) |
Apr 07, 2005 | 10.74 | 11.02 | 10.74 | 10.95 | 4,940,816 | +0.25(+2.29%) |
Apr 06, 2005 | 10.83 | 10.87 | 10.65 | 10.70 | 4,959,845 | -0.09(-0.83%) |
Apr 05, 2005 | 10.61 | 10.82 | 10.60 | 10.79 | 7,307,624 | +0.24(+2.29%) |
Apr 04, 2005 | 10.61 | 10.65 | 10.50 | 10.55 | 4,167,586 | -0.04(-0.36%) |
Apr 01, 2005 | 10.78 | 10.85 | 10.52 | 10.59 | 6,110,628 | -0.16(-1.49%) |
Mar 31, 2005 | 10.78 | 10.89 | 10.70 | 10.75 | 3,900,581 | +0.01(+0.09%) |
Mar 30, 2005 | 10.67 | 10.82 | 10.60 | 10.74 | 5,644,576 | +0.11(+1.01%) |
Mar 29, 2005 | 10.85 | 10.91 | 10.58 | 10.63 | 6,333,838 | -0.30(-2.73%) |
Mar 28, 2005 | 10.96 | 11.03 | 10.92 | 10.93 | 3,052,444 | -0.03(-0.26%) |
Mar 24, 2005 | 10.93 | 11.05 | 10.93 | 10.96 | 3,298,005 | +0.04(+0.41%) |
Mar 23, 2005 | 10.98 | 11.05 | 10.89 | 10.91 | 4,012,638 | -0.08(-0.72%) |
Mar 22, 2005 | 11.06 | 11.17 | 10.99 | 10.99 | 3,445,402 | -0.05(-0.48%) |
Mar 21, 2005 | 10.93 | 11.09 | 10.92 | 11.04 | 3,740,800 | +0.12(+1.06%) |
Mar 18, 2005 | 10.99 | 11.01 | 10.86 | 10.93 | 5,179,430 | -0.06(-0.53%) |
Mar 17, 2005 | 11.01 | 11.06 | 10.91 | 10.99 | 2,994,452 | +0.04(+0.35%) |
Mar 16, 2005 | 11.04 | 11.07 | 10.91 | 10.95 | 3,205,278 | -0.13(-1.14%) |
Mar 15, 2005 | 11.25 | 11.31 | 11.07 | 11.07 | 3,198,029 | -0.18(-1.59%) |
Mar 14, 2005 | 11.13 | 11.31 | 11.13 | 11.25 | 3,047,612 | +0.13(+1.21%) |
Mar 11, 2005 | 11.17 | 11.24 | 11.09 | 11.12 | 3,403,418 | -0.06(-0.50%) |
Mar 10, 2005 | 11.08 | 11.26 | 11.07 | 11.18 | 3,020,428 | +0.05(+0.43%) |
Mar 09, 2005 | 11.18 | 11.25 | 11.12 | 11.13 | 3,745,935 | -0.05(-0.47%) |
Mar 08, 2005 | 11.17 | 11.23 | 11.12 | 11.18 | 3,555,346 | +0.02(+0.15%) |
Mar 07, 2005 | 11.11 | 11.28 | 11.11 | 11.16 | 3,897,862 | +0.10(+0.87%) |
Mar 04, 2005 | 11.02 | 11.11 | 10.97 | 11.07 | 4,308,641 | +0.14(+1.27%) |
Mar 03, 2005 | 10.97 | 11.02 | 10.92 | 10.93 | 4,152,786 | -0.03(-0.32%) |
Mar 02, 2005 | 10.91 | 11.02 | 10.83 | 10.96 | 3,442,684 | +0.02(+0.21%) |
Mar 01, 2005 | 11.00 | 11.07 | 10.92 | 10.94 | 4,867,118 | -0.04(-0.35%) |
Feb 28, 2005 | 11.05 | 11.15 | 10.94 | 10.98 | 3,571,354 | -0.07(-0.60%) |
Feb 25, 2005 | 10.97 | 11.09 | 10.91 | 11.04 | 3,662,873 | +0.05(+0.42%) |
Feb 24, 2005 | 10.87 | 11.02 | 10.82 | 11.00 | 3,409,459 | +0.15(+1.42%) |
Feb 23, 2005 | 10.87 | 10.95 | 10.84 | 10.84 | 3,568,031 | -0.00(-0.03%) |
Feb 22, 2005 | 11.10 | 11.13 | 10.82 | 10.85 | 4,526,111 | -0.23(-2.06%) |
Feb 18, 2005 | 11.12 | 11.15 | 11.04 | 11.08 | 4,564,169 | -0.01(-0.06%) |
Feb 17, 2005 | 11.26 | 11.28 | 11.08 | 11.08 | 4,657,802 | -0.20(-1.80%) |
Feb 16, 2005 | 11.24 | 11.37 | 11.17 | 11.29 | 3,195,311 | +0.03(+0.25%) |
Feb 15, 2005 | 11.23 | 11.33 | 11.19 | 11.26 | 2,814,737 | +0.03(+0.28%) |
Feb 14, 2005 | 11.30 | 11.34 | 11.19 | 11.23 | 2,878,770 | -0.07(-0.62%) |
Feb 11, 2005 | 11.21 | 11.34 | 11.18 | 11.30 | 4,164,868 | +0.08(+0.75%) |
Feb 10, 2005 | 11.24 | 11.27 | 11.18 | 11.21 | 2,988,713 | +0.01(+0.10%) |
Feb 09, 2005 | 11.34 | 11.34 | 11.14 | 11.20 | 3,642,938 | -0.17(-1.51%) |
Feb 08, 2005 | 11.28 | 11.46 | 11.27 | 11.37 | 3,128,257 | +0.06(+0.56%) |
Feb 07, 2005 | 11.37 | 11.41 | 11.30 | 11.31 | 3,195,311 | -0.07(-0.60%) |
Feb 04, 2005 | 11.30 | 11.42 | 11.28 | 11.38 | 4,030,459 | +0.04(+0.35%) |
Feb 03, 2005 | 11.26 | 11.35 | 11.24 | 11.34 | 3,382,577 | +0.07(+0.60%) |
Feb 02, 2005 | 11.33 | 11.36 | 11.21 | 11.27 | 4,118,958 | -0.05(-0.45%) |
Feb 01, 2005 | 11.13 | 11.39 | 11.03 | 11.32 | 7,333,599 | +0.19(+1.71%) |
Jan 31, 2005 | 10.94 | 11.16 | 10.92 | 11.13 | 4,769,860 | +0.30(+2.81%) |
Jan 28, 2005 | 10.90 | 10.98 | 10.81 | 10.83 | 5,479,661 | -0.04(-0.40%) |
Jan 27, 2005 | 10.84 | 10.94 | 10.75 | 10.87 | 5,081,870 | -0.08(-0.71%) |
Jan 26, 2005 | 10.95 | 11.02 | 10.91 | 10.95 | 3,661,967 | +0.02(+0.20%) |
Jan 25, 2005 | 10.81 | 10.96 | 10.78 | 10.93 | 3,485,574 | +0.15(+1.40%) |
Jan 24, 2005 | 10.82 | 10.90 | 10.73 | 10.78 | 4,097,512 | -0.02(-0.15%) |
Jan 21, 2005 | 10.89 | 10.96 | 10.79 | 10.79 | 5,273,063 | -0.14(-1.27%) |
Jan 20, 2005 | 11.12 | 11.12 | 10.93 | 10.93 | 3,780,065 | -0.21(-1.90%) |
Jan 19, 2005 | 11.29 | 11.29 | 11.13 | 11.14 | 3,545,378 | -0.14(-1.20%) |
Jan 18, 2005 | 11.16 | 11.32 | 11.07 | 11.28 | 4,462,380 | +0.05(+0.47%) |
Jan 14, 2005 | 11.09 | 11.27 | 11.09 | 11.23 | 3,234,576 | +0.17(+1.53%) |
Jan 13, 2005 | 11.19 | 11.19 | 11.01 | 11.06 | 2,672,777 | -0.13(-1.20%) |
Jan 12, 2005 | 11.21 | 11.22 | 10.98 | 11.19 | 5,027,502 | -0.04(-0.35%) |
Jan 11, 2005 | 11.26 | 11.37 | 11.22 | 11.23 | 7,331,787 | +0.09(+0.82%) |
Jan 10, 2005 | 11.11 | 11.20 | 11.04 | 11.14 | 3,643,240 | +0.03(+0.24%) |
Jan 07, 2005 | 11.22 | 11.24 | 11.02 | 11.11 | 3,355,997 | -0.10(-0.89%) |
Jan 06, 2005 | 11.12 | 11.33 | 11.11 | 11.21 | 5,205,104 | +0.07(+0.65%) |
Jan 05, 2005 | 11.23 | 11.29 | 11.14 | 11.14 | 4,644,512 | -0.10(-0.90%) |
Jan 04, 2005 | 11.40 | 11.42 | 11.23 | 11.24 | 5,524,967 | -0.13(-1.17%) |