Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.65 | 14.79 | 14.53 | 14.61 | 10,183,191 | -0.25(-1.71%) |
Mar 30, 2006 | 14.90 | 15.16 | 14.86 | 14.87 | 11,364,076 | -0.21(-1.41%) |
Mar 29, 2006 | 14.92 | 15.11 | 14.86 | 15.08 | 7,237,794 | +0.16(+1.07%) |
Mar 28, 2006 | 14.97 | 15.13 | 14.83 | 14.92 | 7,896,554 | +0.08(+0.56%) |
Mar 27, 2006 | 14.72 | 14.95 | 14.67 | 14.84 | 7,493,626 | +0.04(+0.29%) |
Mar 24, 2006 | 14.81 | 15.02 | 14.72 | 14.79 | 9,674,380 | -0.05(-0.33%) |
Mar 23, 2006 | 14.68 | 15.07 | 14.68 | 14.84 | 10,199,359 | +0.26(+1.75%) |
Mar 22, 2006 | 14.48 | 14.87 | 14.42 | 14.59 | 9,513,336 | +0.07(+0.51%) |
Mar 21, 2006 | 14.58 | 14.79 | 14.44 | 14.51 | 8,512,516 | -0.06(-0.43%) |
Mar 20, 2006 | 14.94 | 15.03 | 14.52 | 14.58 | 9,528,870 | -0.42(-2.80%) |
Mar 17, 2006 | 15.15 | 15.15 | 14.91 | 15.00 | 9,101,849 | -0.00(-0.02%) |
Mar 16, 2006 | 14.91 | 15.04 | 14.78 | 15.00 | 10,045,606 | +0.09(+0.58%) |
Mar 15, 2006 | 14.78 | 14.99 | 14.75 | 14.91 | 10,340,431 | +0.13(+0.89%) |
Mar 14, 2006 | 14.55 | 14.86 | 14.41 | 14.78 | 10,828,002 | +0.23(+1.59%) |
Mar 13, 2006 | 14.35 | 14.61 | 14.33 | 14.55 | 6,877,030 | +0.34(+2.36%) |
Mar 10, 2006 | 14.30 | 14.31 | 14.08 | 14.21 | 10,352,795 | +0.02(+0.16%) |
Mar 09, 2006 | 14.27 | 14.44 | 14.07 | 14.19 | 7,735,192 | -0.03(-0.22%) |
Mar 08, 2006 | 14.19 | 14.50 | 13.88 | 14.22 | 12,746,900 | -0.14(-0.94%) |
Mar 07, 2006 | 14.32 | 14.51 | 14.24 | 14.36 | 11,811,069 | -0.14(-0.97%) |
Mar 06, 2006 | 14.81 | 14.89 | 14.47 | 14.50 | 10,567,414 | -0.48(-3.23%) |
Mar 03, 2006 | 14.95 | 15.13 | 14.75 | 14.98 | 9,014,670 | +0.11(+0.76%) |
Mar 02, 2006 | 14.64 | 14.91 | 14.59 | 14.87 | 10,135,956 | +0.26(+1.77%) |
Mar 01, 2006 | 14.48 | 14.66 | 14.42 | 14.61 | 9,809,112 | +0.17(+1.20%) |
Feb 28, 2006 | 14.32 | 14.55 | 14.23 | 14.44 | 12,466,658 | +0.12(+0.80%) |
Feb 27, 2006 | 14.57 | 14.57 | 14.32 | 14.32 | 10,171,778 | -0.25(-1.70%) |
Feb 24, 2006 | 14.52 | 14.76 | 14.45 | 14.57 | 12,119,842 | +0.38(+2.64%) |
Feb 23, 2006 | 14.12 | 14.47 | 14.01 | 14.19 | 11,182,109 | -0.06(-0.42%) |
Feb 22, 2006 | 14.41 | 14.43 | 14.18 | 14.25 | 9,986,641 | -0.23(-1.59%) |
Feb 21, 2006 | 14.51 | 14.68 | 14.38 | 14.49 | 9,719,713 | +0.28(+2.00%) |
Feb 17, 2006 | 14.19 | 14.25 | 14.06 | 14.20 | 11,691,236 | +0.21(+1.53%) |
Feb 16, 2006 | 13.64 | 14.01 | 13.64 | 13.99 | 14,847,132 | +0.42(+3.07%) |
Feb 15, 2006 | 13.81 | 13.90 | 13.46 | 13.57 | 15,950,665 | -0.20(-1.44%) |
Feb 14, 2006 | 13.58 | 13.97 | 13.57 | 13.77 | 10,772,841 | -0.03(-0.24%) |
Feb 13, 2006 | 13.96 | 14.02 | 13.63 | 13.80 | 11,201,130 | +0.08(+0.59%) |
Feb 10, 2006 | 13.96 | 14.14 | 13.60 | 13.72 | 12,356,336 | -0.12(-0.88%) |
Feb 09, 2006 | 14.16 | 14.39 | 13.78 | 13.84 | 12,098,919 | -0.28(-2.00%) |
Feb 08, 2006 | 14.15 | 14.22 | 13.80 | 14.13 | 11,966,089 | -0.09(-0.60%) |
Feb 07, 2006 | 14.67 | 14.67 | 14.05 | 14.21 | 10,822,612 | -0.61(-4.14%) |
Feb 06, 2006 | 14.60 | 14.97 | 14.58 | 14.82 | 9,786,604 | +0.40(+2.78%) |
Feb 03, 2006 | 14.48 | 14.61 | 14.28 | 14.42 | 9,351,658 | -0.10(-0.71%) |
Feb 02, 2006 | 14.62 | 14.77 | 14.33 | 14.53 | 12,789,697 | -0.29(-1.98%) |
Feb 01, 2006 | 15.41 | 15.41 | 14.76 | 14.82 | 13,930,955 | -0.59(-3.84%) |
Jan 31, 2006 | 14.90 | 15.46 | 14.87 | 15.41 | 15,629,844 | +0.51(+3.43%) |
Jan 30, 2006 | 14.51 | 14.97 | 14.50 | 14.90 | 23,925,522 | +0.51(+3.57%) |
Jan 27, 2006 | 14.21 | 14.55 | 14.21 | 14.39 | 7,550,372 | +0.25(+1.76%) |
Jan 26, 2006 | 14.09 | 14.22 | 13.85 | 14.14 | 12,048,831 | +0.05(+0.32%) |
Jan 25, 2006 | 14.38 | 14.42 | 13.84 | 14.09 | 12,082,117 | -0.20(-1.39%) |
Jan 24, 2006 | 14.27 | 14.50 | 14.19 | 14.29 | 10,104,254 | -0.11(-0.77%) |
Jan 23, 2006 | 14.35 | 14.55 | 14.23 | 14.40 | 10,158,147 | +0.05(+0.33%) |
Jan 20, 2006 | 14.51 | 14.70 | 14.24 | 14.35 | 13,278,219 | -0.05(-0.33%) |
Jan 19, 2006 | 14.19 | 14.45 | 14.10 | 14.40 | 9,527,919 | +0.21(+1.51%) |
Jan 18, 2006 | 14.54 | 14.54 | 14.07 | 14.19 | 8,456,087 | -0.35(-2.44%) |
Jan 17, 2006 | 14.45 | 14.58 | 14.31 | 14.54 | 8,805,122 | +0.37(+2.62%) |
Jan 13, 2006 | 13.85 | 14.21 | 13.72 | 14.17 | 9,022,912 | +0.32(+2.30%) |
Jan 12, 2006 | 14.30 | 14.39 | 13.82 | 13.85 | 12,188,635 | -0.42(-2.93%) |
Jan 11, 2006 | 14.29 | 14.38 | 14.00 | 14.27 | 13,167,580 | -0.07(-0.47%) |
Jan 10, 2006 | 14.04 | 14.50 | 14.03 | 14.34 | 12,402,304 | +0.24(+1.70%) |
Jan 09, 2006 | 14.01 | 14.11 | 13.88 | 14.10 | 12,752,606 | +0.25(+1.79%) |
Jan 06, 2006 | 13.45 | 14.00 | 13.44 | 13.85 | 14,236,242 | +0.60(+4.54%) |
Jan 05, 2006 | 13.33 | 13.36 | 13.08 | 13.25 | 8,747,108 | -0.15(-1.12%) |
Jan 04, 2006 | 13.44 | 13.49 | 13.32 | 13.40 | 10,678,370 | -0.16(-1.19%) |
Jan 03, 2006 | 12.92 | 13.56 | 12.92 | 13.56 | 16,271,168 | +0.96(+7.62%) |
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%) |