Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.51 | 19.28 | 18.20 | 19.13 | 2,722,759 | +0.94(+5.17%) |
Apr 27, 2006 | 18.32 | 19.29 | 17.10 | 18.19 | 4,618,331 | -0.66(-3.48%) |
Apr 26, 2006 | 18.58 | 19.13 | 18.58 | 18.85 | 1,836,633 | +0.41(+2.22%) |
Apr 25, 2006 | 18.79 | 18.86 | 18.34 | 18.44 | 2,722,368 | +0.05(+0.29%) |
Apr 24, 2006 | 18.82 | 18.95 | 18.32 | 18.38 | 2,762,642 | -0.75(-3.91%) |
Apr 21, 2006 | 18.89 | 19.34 | 18.68 | 19.13 | 3,251,133 | +0.84(+4.60%) |
Apr 20, 2006 | 20.03 | 20.10 | 18.25 | 18.29 | 7,440,621 | -2.11(-10.36%) |
Apr 19, 2006 | 20.15 | 20.41 | 19.61 | 20.41 | 3,382,748 | +0.39(+1.93%) |
Apr 18, 2006 | 20.00 | 20.37 | 19.90 | 20.02 | 2,426,823 | +0.02(+0.08%) |
Apr 17, 2006 | 19.83 | 20.20 | 19.81 | 20.00 | 2,797,795 | +0.47(+2.41%) |
Apr 13, 2006 | 19.17 | 19.60 | 19.07 | 19.53 | 2,189,015 | +0.30(+1.56%) |
Apr 12, 2006 | 18.42 | 19.60 | 18.67 | 19.23 | 6,494,872 | +0.81(+4.40%) |
Apr 11, 2006 | 18.73 | 18.98 | 18.37 | 18.42 | 2,802,562 | -0.14(-0.75%) |
Apr 10, 2006 | 19.47 | 19.67 | 18.46 | 18.56 | 3,174,318 | -0.45(-2.35%) |
Apr 07, 2006 | 19.22 | 19.32 | 18.62 | 19.01 | 2,665,067 | -0.33(-1.72%) |
Apr 06, 2006 | 19.88 | 19.89 | 18.84 | 19.34 | 3,697,783 | -0.42(-2.15%) |
Apr 05, 2006 | 19.90 | 19.98 | 19.60 | 19.76 | 1,945,474 | +0.01(+0.04%) |
Apr 04, 2006 | 19.67 | 19.89 | 19.22 | 19.76 | 2,092,436 | +0.47(+2.44%) |
Apr 03, 2006 | 20.04 | 20.06 | 19.14 | 19.29 | 2,416,668 | -0.31(-1.57%) |
Mar 31, 2006 | 20.17 | 20.21 | 19.38 | 19.60 | 2,992,716 | -0.73(-3.57%) |
Mar 30, 2006 | 20.96 | 21.35 | 20.14 | 20.32 | 3,976,298 | -0.08(-0.42%) |
Mar 29, 2006 | 19.96 | 20.71 | 19.68 | 20.41 | 2,647,621 | +0.62(+3.16%) |
Mar 28, 2006 | 20.44 | 20.51 | 19.65 | 19.78 | 2,452,828 | -0.57(-2.81%) |
Mar 27, 2006 | 20.07 | 21.05 | 20.02 | 20.35 | 4,438,013 | +0.60(+3.05%) |
Mar 24, 2006 | 19.25 | 19.98 | 19.14 | 19.75 | 3,382,205 | +0.67(+3.52%) |
Mar 23, 2006 | 18.45 | 19.10 | 18.38 | 19.08 | 2,097,322 | +0.61(+3.30%) |
Mar 22, 2006 | 18.40 | 18.96 | 18.29 | 18.47 | 1,792,704 | +0.16(+0.86%) |
Mar 21, 2006 | 17.75 | 19.06 | 17.67 | 18.31 | 3,539,560 | +0.20(+1.09%) |
Mar 20, 2006 | 18.21 | 18.72 | 18.08 | 18.11 | 908,359 | -0.35(-1.88%) |
Mar 17, 2006 | 18.38 | 18.75 | 18.24 | 18.46 | 1,088,459 | +0.17(+0.91%) |
Mar 16, 2006 | 18.29 | 18.65 | 17.98 | 18.30 | 1,506,384 | -0.01(-0.06%) |
Mar 15, 2006 | 18.48 | 18.59 | 17.98 | 18.31 | 2,387,738 | +0.46(+2.55%) |
Mar 14, 2006 | 17.60 | 18.13 | 17.48 | 17.85 | 1,021,749 | +0.21(+1.18%) |
Mar 13, 2006 | 17.93 | 18.05 | 17.40 | 17.64 | 1,133,317 | -0.02(-0.13%) |
Mar 10, 2006 | 16.93 | 17.81 | 16.65 | 17.67 | 1,734,319 | +0.51(+2.97%) |
Mar 09, 2006 | 17.45 | 17.86 | 17.09 | 17.16 | 1,742,312 | -0.09(-0.54%) |
Mar 08, 2006 | 17.75 | 17.94 | 17.00 | 17.25 | 3,050,417 | -1.10(-6.01%) |
Mar 07, 2006 | 18.57 | 18.57 | 17.63 | 18.35 | 1,937,211 | -0.12(-0.67%) |
Mar 06, 2006 | 19.36 | 19.47 | 18.18 | 18.48 | 2,830,902 | -0.80(-4.16%) |
Mar 03, 2006 | 19.11 | 19.73 | 18.87 | 19.28 | 3,043,422 | +0.04(+0.20%) |
Mar 02, 2006 | 17.54 | 19.26 | 17.45 | 19.24 | 3,681,809 | +1.92(+11.09%) |
Mar 01, 2006 | 17.23 | 17.80 | 17.13 | 17.32 | 1,305,138 | +0.23(+1.35%) |
Feb 28, 2006 | 17.46 | 17.74 | 16.86 | 17.09 | 1,464,197 | -0.37(-2.12%) |
Feb 27, 2006 | 17.69 | 17.97 | 17.29 | 17.46 | 1,338,214 | -0.59(-3.25%) |
Feb 24, 2006 | 18.20 | 18.21 | 17.76 | 18.04 | 1,295,219 | +0.35(+1.96%) |
Feb 23, 2006 | 18.19 | 18.28 | 17.55 | 17.70 | 1,365,632 | -0.60(-3.29%) |
Feb 22, 2006 | 18.13 | 18.63 | 18.01 | 18.30 | 1,825,205 | -0.23(-1.25%) |
Feb 21, 2006 | 17.94 | 18.57 | 17.71 | 18.53 | 2,453,309 | +0.92(+5.21%) |
Feb 17, 2006 | 17.51 | 18.01 | 17.28 | 17.61 | 1,665,933 | +0.38(+2.19%) |
Feb 16, 2006 | 16.66 | 17.52 | 16.53 | 17.23 | 1,906,255 | +0.54(+3.23%) |
Feb 15, 2006 | 17.04 | 17.29 | 16.52 | 16.69 | 1,816,507 | -0.39(-2.26%) |
Feb 14, 2006 | 16.69 | 17.27 | 16.43 | 17.08 | 1,950,287 | +0.47(+2.83%) |
Feb 13, 2006 | 17.00 | 17.28 | 16.43 | 16.61 | 2,356,695 | -0.74(-4.27%) |
Feb 10, 2006 | 17.70 | 17.74 | 16.77 | 17.35 | 2,013,028 | -0.35(-2.00%) |
Feb 09, 2006 | 18.21 | 18.30 | 17.70 | 17.70 | 1,737,094 | +0.12(+0.66%) |
Feb 08, 2006 | 17.60 | 17.94 | 17.06 | 17.59 | 2,488,182 | -0.05(-0.26%) |
Feb 07, 2006 | 18.71 | 18.71 | 17.51 | 17.64 | 3,119,773 | -1.58(-8.23%) |
Feb 06, 2006 | 18.71 | 19.40 | 18.67 | 19.22 | 1,911,836 | +0.68(+3.66%) |
Feb 03, 2006 | 19.20 | 19.33 | 18.34 | 18.54 | 2,603,564 | -0.83(-4.26%) |
Feb 02, 2006 | 18.77 | 19.66 | 18.61 | 19.36 | 4,407,356 | +0.85(+4.58%) |
Feb 01, 2006 | 18.63 | 18.70 | 17.99 | 18.52 | 3,162,326 | -0.15(-0.79%) |
Jan 31, 2006 | 18.51 | 18.93 | 18.28 | 18.66 | 7,461,268 | +1.23(+7.08%) |
Jan 30, 2006 | 17.22 | 17.57 | 17.02 | 17.43 | 1,998,935 | +0.34(+1.99%) |
Jan 27, 2006 | 17.13 | 17.70 | 17.00 | 17.09 | 4,330,920 | +0.23(+1.37%) |
Jan 26, 2006 | 15.77 | 16.90 | 15.51 | 16.86 | 4,632,300 | +1.45(+9.41%) |
Jan 25, 2006 | 15.00 | 15.51 | 14.95 | 15.41 | 3,378,666 | +0.95(+6.56%) |
Jan 24, 2006 | 14.52 | 14.75 | 14.21 | 14.46 | 2,194,579 | -0.27(-1.83%) |
Jan 23, 2006 | 15.52 | 14.87 | 14.42 | 14.73 | 1,423,434 | -0.04(-0.26%) |
Jan 20, 2006 | 15.41 | 15.48 | 14.71 | 14.77 | 1,788,565 | -0.34(-2.25%) |
Jan 19, 2006 | 14.96 | 15.28 | 14.94 | 15.11 | 1,256,642 | +0.40(+2.73%) |
Jan 18, 2006 | 15.15 | 15.28 | 14.59 | 14.70 | 1,783,987 | -0.75(-4.85%) |
Jan 17, 2006 | 15.31 | 15.66 | 15.20 | 15.45 | 1,850,145 | +0.12(+0.75%) |
Jan 13, 2006 | 15.09 | 15.61 | 15.06 | 15.34 | 2,019,798 | +0.18(+1.17%) |
Jan 12, 2006 | 15.08 | 15.28 | 14.99 | 15.16 | 939,646 | -0.11(-0.71%) |
Jan 11, 2006 | 15.15 | 15.57 | 15.15 | 15.27 | 897,635 | +0.05(+0.30%) |
Jan 10, 2006 | 15.24 | 15.51 | 14.99 | 15.22 | 1,434,211 | -0.17(-1.10%) |
Jan 09, 2006 | 15.37 | 15.78 | 15.27 | 15.39 | 1,932,845 | -0.07(-0.45%) |
Jan 06, 2006 | 15.08 | 15.66 | 15.08 | 15.46 | 1,748,121 | +0.52(+3.46%) |
Jan 05, 2006 | 14.90 | 15.14 | 14.72 | 14.94 | 1,160,705 | -0.41(-2.66%) |
Jan 04, 2006 | 15.26 | 15.42 | 15.08 | 15.35 | 1,225,458 | -0.04(-0.25%) |
Jan 03, 2006 | 14.79 | 15.48 | 14.53 | 15.39 | 2,031,002 | +0.86(+5.95%) |
Dec 30, 2005 | 14.74 | 14.80 | 14.46 | 14.53 | 670,894 | -0.22(-1.52%) |
Dec 29, 2005 | 14.78 | 14.86 | 14.44 | 14.75 | 735,031 | +0.02(+0.16%) |
Dec 28, 2005 | 14.64 | 14.76 | 14.44 | 14.73 | 871,723 | +0.31(+2.14%) |
Dec 27, 2005 | 14.50 | 14.83 | 14.39 | 14.42 | 943,794 | +0.07(+0.48%) |
Dec 23, 2005 | 14.57 | 14.79 | 14.35 | 14.35 | 1,064,134 | -0.34(-2.31%) |
Dec 22, 2005 | 14.12 | 14.69 | 14.12 | 14.69 | 2,295,315 | +0.62(+4.39%) |
Dec 21, 2005 | 13.55 | 14.12 | 13.49 | 14.07 | 1,495,491 | +0.49(+3.64%) |
Dec 20, 2005 | 13.90 | 14.04 | 13.49 | 13.58 | 1,734,675 | -0.34(-2.44%) |
Dec 19, 2005 | 14.30 | 14.52 | 13.89 | 13.92 | 1,306,999 | -0.28(-1.96%) |
Dec 16, 2005 | 14.23 | 14.42 | 14.08 | 14.19 | 972,890 | +0.07(+0.49%) |
Dec 15, 2005 | 14.23 | 14.35 | 13.99 | 14.13 | 1,863,116 | +0.12(+0.88%) |
Dec 14, 2005 | 14.31 | 14.54 | 13.92 | 14.00 | 2,169,551 | -0.41(-2.84%) |
Dec 13, 2005 | 14.57 | 14.81 | 14.27 | 14.41 | 2,530,643 | -0.24(-1.63%) |
Dec 12, 2005 | 15.51 | 16.01 | 14.62 | 14.65 | 3,782,187 | -0.58(-3.80%) |
Dec 09, 2005 | 15.59 | 15.93 | 15.14 | 15.23 | 1,829,213 | -0.33(-2.13%) |
Dec 08, 2005 | 15.75 | 15.92 | 15.44 | 15.56 | 1,396,619 | -0.14(-0.88%) |
Dec 07, 2005 | 15.62 | 15.85 | 15.29 | 15.70 | 2,033,020 | +0.39(+2.52%) |
Dec 06, 2005 | 14.88 | 15.43 | 14.76 | 15.31 | 2,559,431 | +0.39(+2.58%) |
Dec 05, 2005 | 15.21 | 15.23 | 14.82 | 14.93 | 1,429,235 | +0.02(+0.10%) |
Dec 02, 2005 | 15.31 | 15.34 | 14.70 | 14.91 | 1,579,602 | -0.41(-2.67%) |
Dec 01, 2005 | 14.74 | 15.37 | 14.68 | 15.32 | 1,672,027 | +0.67(+4.58%) |
Nov 30, 2005 | 14.89 | 14.97 | 14.57 | 14.65 | 1,433,437 | -0.46(-3.06%) |
Nov 29, 2005 | 15.17 | 15.27 | 14.94 | 15.11 | 1,312,223 | -0.15(-0.96%) |
Nov 28, 2005 | 15.00 | 15.41 | 14.77 | 15.26 | 2,030,407 | +0.38(+2.54%) |
Nov 25, 2005 | 14.77 | 15.04 | 14.61 | 14.88 | 491,592 | +0.37(+2.55%) |
Nov 23, 2005 | 14.60 | 14.65 | 14.32 | 14.51 | 1,063,598 | -0.17(-1.16%) |
Nov 22, 2005 | 15.02 | 15.04 | 14.35 | 14.68 | 1,516,384 | -0.15(-0.99%) |
Nov 21, 2005 | 14.38 | 14.87 | 14.25 | 14.83 | 2,212,105 | +0.83(+5.95%) |
Nov 18, 2005 | 13.87 | 14.04 | 13.59 | 13.99 | 1,237,867 | +0.19(+1.40%) |
Nov 17, 2005 | 13.86 | 14.03 | 13.73 | 13.80 | 1,165,102 | +0.06(+0.45%) |
Nov 16, 2005 | 13.08 | 13.76 | 13.08 | 13.74 | 1,400,687 | +0.86(+6.65%) |
Nov 15, 2005 | 12.99 | 13.19 | 12.81 | 12.88 | 582,931 | -0.08(-0.59%) |
Nov 14, 2005 | 13.17 | 13.26 | 12.89 | 12.96 | 567,790 | -0.25(-1.87%) |
Nov 11, 2005 | 12.93 | 13.22 | 12.71 | 13.21 | 484,896 | +0.44(+3.44%) |
Nov 10, 2005 | 12.98 | 13.27 | 12.66 | 12.77 | 828,601 | -0.15(-1.13%) |
Nov 09, 2005 | 12.42 | 12.96 | 12.39 | 12.91 | 1,041,514 | +0.60(+4.89%) |
Nov 08, 2005 | 12.27 | 12.55 | 12.20 | 12.31 | 896,513 | +0.15(+1.27%) |
Nov 07, 2005 | 12.47 | 12.53 | 12.14 | 12.16 | 1,040,875 | -0.39(-3.14%) |
Nov 04, 2005 | 12.78 | 12.84 | 12.41 | 12.55 | 855,980 | -0.09(-0.73%) |
Nov 03, 2005 | 12.80 | 13.08 | 12.57 | 12.64 | 812,708 | -0.12(-0.96%) |
Nov 02, 2005 | 12.64 | 12.80 | 12.36 | 12.77 | 693,693 | +0.47(+3.82%) |
Nov 01, 2005 | 12.11 | 12.46 | 12.04 | 12.30 | 558,950 | +0.04(+0.31%) |
Oct 31, 2005 | 12.41 | 12.57 | 12.05 | 12.26 | 761,548 | -0.09(-0.75%) |
Oct 28, 2005 | 12.14 | 12.45 | 12.11 | 12.35 | 513,841 | +0.11(+0.88%) |
Oct 27, 2005 | 12.62 | 12.85 | 12.18 | 12.24 | 909,660 | -0.18(-1.43%) |
Oct 26, 2005 | 12.88 | 13.11 | 12.38 | 12.42 | 802,540 | -0.30(-2.36%) |
Oct 25, 2005 | 12.61 | 13.15 | 12.55 | 12.72 | 1,039,837 | +0.36(+2.93%) |
Oct 24, 2005 | 12.22 | 12.50 | 12.17 | 12.36 | 637,212 | +0.13(+1.07%) |
Oct 21, 2005 | 12.07 | 12.34 | 11.76 | 12.23 | 872,261 | +0.33(+2.79%) |
Oct 20, 2005 | 12.34 | 12.46 | 11.73 | 11.90 | 1,359,285 | -0.42(-3.38%) |
Oct 19, 2005 | 12.30 | 12.49 | 12.02 | 12.31 | 1,225,606 | -0.28(-2.24%) |
Oct 18, 2005 | 13.03 | 13.03 | 12.56 | 12.59 | 757,020 | -0.41(-3.17%) |
Oct 17, 2005 | 13.11 | 13.23 | 12.92 | 13.01 | 644,735 | +0.12(+0.90%) |
Oct 14, 2005 | 12.65 | 12.99 | 12.44 | 12.89 | 955,375 | +0.21(+1.64%) |
Oct 13, 2005 | 12.98 | 13.07 | 12.42 | 12.68 | 1,516,404 | -0.42(-3.18%) |
Oct 12, 2005 | 13.55 | 13.87 | 13.04 | 13.10 | 1,520,882 | -0.53(-3.90%) |
Oct 11, 2005 | 13.83 | 14.25 | 13.55 | 13.63 | 1,463,991 | -0.08(-0.56%) |
Oct 10, 2005 | 13.85 | 14.10 | 13.54 | 13.71 | 1,024,937 | -0.15(-1.11%) |
Oct 07, 2005 | 13.27 | 13.93 | 13.27 | 13.86 | 1,536,547 | +0.62(+4.72%) |
Oct 06, 2005 | 13.09 | 13.58 | 13.00 | 13.24 | 1,217,995 | +0.31(+2.39%) |
Oct 05, 2005 | 13.45 | 13.47 | 12.89 | 12.93 | 926,630 | -0.37(-2.78%) |
Oct 04, 2005 | 13.78 | 13.85 | 13.30 | 13.30 | 664,210 | -0.41(-2.98%) |
Oct 03, 2005 | 13.57 | 13.89 | 13.32 | 13.71 | 860,118 | +0.08(+0.62%) |
Sep 30, 2005 | 14.09 | 14.12 | 13.62 | 13.62 | 869,842 | -0.39(-2.75%) |
Sep 29, 2005 | 13.89 | 14.19 | 13.73 | 14.01 | 1,427,133 | +0.31(+2.25%) |
Sep 28, 2005 | 13.53 | 13.89 | 13.46 | 13.70 | 907,052 | +0.13(+0.97%) |
Sep 27, 2005 | 13.74 | 13.78 | 13.44 | 13.57 | 1,002,694 | -0.32(-2.28%) |
Sep 26, 2005 | 12.85 | 13.89 | 12.85 | 13.89 | 2,338,201 | +0.82(+6.26%) |
Sep 23, 2005 | 13.07 | 13.15 | 12.83 | 13.07 | 775,280 | -0.14(-1.05%) |
Sep 22, 2005 | 13.21 | 13.44 | 13.11 | 13.21 | 1,360,979 | -0.25(-1.84%) |
Sep 21, 2005 | 13.11 | 13.49 | 13.08 | 13.45 | 971,053 | +0.38(+2.89%) |
Sep 20, 2005 | 13.36 | 13.54 | 12.98 | 13.08 | 1,063,587 | -0.31(-2.31%) |
Sep 19, 2005 | 13.92 | 14.08 | 13.25 | 13.38 | 1,985,670 | -0.34(-2.47%) |
Sep 16, 2005 | 13.39 | 13.72 | 13.27 | 13.72 | 1,622,528 | +0.50(+3.79%) |
Sep 15, 2005 | 13.19 | 13.31 | 12.90 | 13.22 | 1,082,990 | +0.19(+1.42%) |
Sep 14, 2005 | 12.76 | 13.09 | 12.74 | 13.04 | 782,542 | +0.34(+2.67%) |
Sep 13, 2005 | 12.98 | 12.98 | 12.56 | 12.70 | 576,668 | -0.27(-2.08%) |
Sep 12, 2005 | 12.74 | 12.99 | 12.60 | 12.97 | 512,500 | +0.17(+1.33%) |
Sep 09, 2005 | 12.74 | 12.94 | 12.63 | 12.80 | 773,532 | +0.10(+0.79%) |
Sep 08, 2005 | 12.42 | 12.87 | 12.39 | 12.70 | 656,089 | +0.36(+2.94%) |
Sep 07, 2005 | 12.54 | 12.61 | 12.31 | 12.34 | 391,999 | -0.13(-1.05%) |
Sep 06, 2005 | 12.64 | 12.64 | 12.34 | 12.47 | 379,367 | +0.04(+0.31%) |
Sep 02, 2005 | 12.69 | 12.69 | 12.41 | 12.43 | 477,949 | -0.20(-1.59%) |
Sep 01, 2005 | 12.20 | 12.72 | 12.19 | 12.63 | 1,074,151 | +0.59(+4.87%) |
Aug 31, 2005 | 11.73 | 12.11 | 11.73 | 12.04 | 810,643 | +0.32(+2.70%) |
Aug 30, 2005 | 11.60 | 11.93 | 11.40 | 11.73 | 868,034 | -0.08(-0.72%) |
Aug 29, 2005 | 11.90 | 12.10 | 11.80 | 11.81 | 701,040 | -0.05(-0.39%) |
Aug 26, 2005 | 11.82 | 12.07 | 11.71 | 11.86 | 787,985 | +0.13(+1.12%) |
Aug 25, 2005 | 11.92 | 11.98 | 11.66 | 11.73 | 1,257,097 | -0.19(-1.55%) |
Aug 24, 2005 | 12.19 | 12.41 | 11.70 | 11.91 | 1,421,714 | -0.21(-1.72%) |
Aug 23, 2005 | 12.15 | 12.37 | 12.09 | 12.12 | 748,460 | -0.12(-1.01%) |
Aug 22, 2005 | 12.39 | 12.51 | 12.20 | 12.24 | 783,220 | -0.11(-0.87%) |
Aug 19, 2005 | 12.08 | 12.41 | 12.07 | 12.35 | 710,373 | +0.15(+1.27%) |
Aug 18, 2005 | 12.24 | 12.50 | 12.13 | 12.20 | 722,811 | -0.10(-0.82%) |
Aug 17, 2005 | 12.54 | 12.54 | 12.24 | 12.30 | 1,320,973 | -0.32(-2.57%) |
Aug 16, 2005 | 12.68 | 12.95 | 12.55 | 12.62 | 911,453 | -0.02(-0.18%) |
Aug 15, 2005 | 12.74 | 12.77 | 12.41 | 12.64 | 930,482 | -0.21(-1.62%) |
Aug 12, 2005 | 12.96 | 12.98 | 12.58 | 12.85 | 780,150 | -0.05(-0.42%) |
Aug 11, 2005 | 12.71 | 12.95 | 12.57 | 12.91 | 1,043,363 | +0.36(+2.89%) |
Aug 10, 2005 | 12.42 | 12.64 | 12.38 | 12.54 | 918,090 | +0.19(+1.56%) |
Aug 09, 2005 | 12.14 | 12.39 | 12.03 | 12.35 | 655,297 | +0.21(+1.72%) |
Aug 08, 2005 | 12.22 | 12.41 | 12.07 | 12.14 | 1,166,082 | -0.15(-1.25%) |
Aug 05, 2005 | 12.47 | 12.61 | 12.22 | 12.30 | 1,052,063 | -0.37(-2.92%) |
Aug 04, 2005 | 12.88 | 12.98 | 12.57 | 12.67 | 821,837 | -0.20(-1.56%) |
Aug 03, 2005 | 12.36 | 13.11 | 12.34 | 12.87 | 1,273,643 | +0.62(+5.04%) |
Aug 02, 2005 | 12.32 | 12.49 | 12.20 | 12.25 | 738,396 | -0.08(-0.69%) |
Aug 01, 2005 | 12.35 | 12.58 | 12.27 | 12.34 | 706,604 | +0.11(+0.88%) |
Jul 29, 2005 | 12.17 | 12.53 | 11.93 | 12.23 | 1,655,069 | +0.21(+1.73%) |
Jul 28, 2005 | 11.75 | 12.11 | 11.70 | 12.02 | 785,326 | +0.25(+2.10%) |
Jul 27, 2005 | 11.78 | 12.00 | 11.64 | 11.77 | 556,052 | +0.03(+0.26%) |
Jul 26, 2005 | 11.86 | 11.90 | 11.64 | 11.74 | 546,765 | -0.17(-1.42%) |
Jul 25, 2005 | 12.01 | 12.17 | 11.91 | 11.91 | 493,199 | -0.16(-1.34%) |
Jul 22, 2005 | 11.97 | 12.13 | 11.90 | 12.07 | 641,807 | +0.08(+0.71%) |
Jul 21, 2005 | 11.83 | 12.00 | 11.73 | 11.99 | 1,125,696 | +0.41(+3.53%) |
Jul 20, 2005 | 11.43 | 11.61 | 11.40 | 11.58 | 747,248 | +0.29(+2.60%) |
Jul 19, 2005 | 11.27 | 11.45 | 11.15 | 11.29 | 431,822 | +0.08(+0.69%) |
Jul 18, 2005 | 11.22 | 11.49 | 11.18 | 11.21 | 543,884 | -0.05(-0.48%) |
Jul 15, 2005 | 11.22 | 11.46 | 11.07 | 11.26 | 668,982 | +0.00(+0.00%) |
Jul 14, 2005 | 11.61 | 11.72 | 11.23 | 11.26 | 916,884 | -0.37(-3.18%) |
Jul 13, 2005 | 11.57 | 11.73 | 11.53 | 11.63 | 642,713 | -0.15(-1.31%) |
Jul 12, 2005 | 11.76 | 11.83 | 11.53 | 11.79 | 713,202 | +0.07(+0.59%) |
Jul 11, 2005 | 11.14 | 11.76 | 11.09 | 11.72 | 1,142,043 | +0.62(+5.63%) |
Jul 08, 2005 | 10.98 | 11.30 | 10.98 | 11.09 | 724,114 | +0.08(+0.70%) |
Jul 07, 2005 | 11.19 | 11.25 | 10.89 | 11.02 | 849,685 | -0.12(-1.04%) |
Jul 06, 2005 | 11.03 | 11.22 | 10.99 | 11.13 | 790,936 | +0.14(+1.26%) |
Jul 05, 2005 | 11.25 | 11.35 | 10.93 | 10.99 | 1,075,752 | -0.41(-3.59%) |
Jul 01, 2005 | 11.39 | 11.45 | 11.04 | 11.40 | 640,862 | -0.01(-0.07%) |
Jun 30, 2005 | 11.69 | 11.69 | 11.32 | 11.41 | 570,691 | -0.22(-1.92%) |
Jun 29, 2005 | 11.09 | 11.66 | 11.09 | 11.63 | 705,157 | +0.43(+3.86%) |
Jun 28, 2005 | 11.26 | 11.26 | 10.97 | 11.20 | 593,452 | +0.01(+0.07%) |
Jun 27, 2005 | 11.43 | 11.43 | 11.19 | 11.19 | 432,814 | -0.22(-1.96%) |
Jun 24, 2005 | 11.47 | 11.56 | 11.36 | 11.42 | 702,890 | -0.19(-1.60%) |
Jun 23, 2005 | 11.60 | 11.85 | 11.52 | 11.60 | 673,236 | +0.07(+0.60%) |
Jun 22, 2005 | 11.57 | 11.63 | 11.45 | 11.53 | 335,247 | -0.10(-0.86%) |
Jun 21, 2005 | 11.46 | 11.72 | 11.27 | 11.63 | 919,290 | +0.05(+0.40%) |
Jun 20, 2005 | 11.92 | 12.01 | 11.48 | 11.59 | 785,738 | -0.25(-2.09%) |
Jun 17, 2005 | 11.97 | 12.03 | 11.74 | 11.83 | 727,852 | -0.06(-0.52%) |
Jun 16, 2005 | 11.68 | 11.93 | 11.60 | 11.90 | 1,502,529 | +0.46(+4.05%) |
Jun 15, 2005 | 11.39 | 11.57 | 11.32 | 11.43 | 567,149 | +0.19(+1.65%) |
Jun 14, 2005 | 11.49 | 11.53 | 11.22 | 11.25 | 501,939 | -0.29(-2.47%) |
Jun 13, 2005 | 11.56 | 11.74 | 11.41 | 11.53 | 868,532 | -0.04(-0.33%) |
Jun 10, 2005 | 11.06 | 11.60 | 10.86 | 11.57 | 983,137 | +0.50(+4.53%) |
Jun 09, 2005 | 11.02 | 11.09 | 10.79 | 11.07 | 788,591 | -0.02(-0.14%) |
Jun 08, 2005 | 11.11 | 11.47 | 10.84 | 11.09 | 965,176 | -0.02(-0.21%) |
Jun 07, 2005 | 11.22 | 11.32 | 10.99 | 11.11 | 696,400 | -0.04(-0.35%) |
Jun 06, 2005 | 11.56 | 11.68 | 11.10 | 11.15 | 591,192 | -0.19(-1.63%) |
Jun 03, 2005 | 11.47 | 11.65 | 11.28 | 11.33 | 617,170 | +0.01(+0.07%) |
Jun 02, 2005 | 11.81 | 11.88 | 11.26 | 11.32 | 1,647,338 | -0.40(-3.42%) |
Jun 01, 2005 | 11.13 | 11.73 | 11.11 | 11.73 | 1,984,848 | +0.70(+6.37%) |
May 31, 2005 | 10.53 | 11.10 | 10.19 | 11.02 | 2,001,743 | +0.39(+3.70%) |
May 27, 2005 | 10.14 | 10.64 | 10.14 | 10.63 | 1,101,648 | +0.64(+6.41%) |
May 26, 2005 | 10.10 | 10.26 | 9.952 | 9.990 | 553,939 | -0.16(-1.60%) |
May 25, 2005 | 10.24 | 10.28 | 9.967 | 10.15 | 661,963 | -0.02(-0.23%) |
May 24, 2005 | 10.21 | 10.25 | 10.04 | 10.18 | 532,237 | +0.08(+0.76%) |
May 23, 2005 | 9.713 | 10.11 | 9.713 | 10.10 | 652,022 | +0.41(+4.22%) |
May 20, 2005 | 9.767 | 9.875 | 9.612 | 9.690 | 857,559 | -0.21(-2.10%) |
May 19, 2005 | 10.02 | 10.11 | 9.836 | 9.898 | 822,463 | -0.15(-1.46%) |
May 18, 2005 | 9.882 | 10.14 | 9.882 | 10.04 | 1,209,006 | +0.21(+2.12%) |
May 17, 2005 | 9.612 | 9.936 | 9.612 | 9.836 | 967,442 | +0.31(+3.24%) |
May 16, 2005 | 9.651 | 9.836 | 9.497 | 9.528 | 1,120,675 | -0.19(-1.98%) |
May 13, 2005 | 9.983 | 10.13 | 9.690 | 9.720 | 1,309,578 | -0.32(-3.23%) |
May 12, 2005 | 10.53 | 10.56 | 9.913 | 10.04 | 1,710,084 | -0.59(-5.52%) |
May 11, 2005 | 10.75 | 10.78 | 10.52 | 10.63 | 782,866 | -0.16(-1.50%) |
May 10, 2005 | 10.87 | 11.05 | 10.70 | 10.79 | 785,413 | -0.08(-0.78%) |
May 09, 2005 | 10.75 | 10.92 | 10.71 | 10.88 | 730,146 | +0.09(+0.86%) |
May 06, 2005 | 10.78 | 10.92 | 10.65 | 10.79 | 578,194 | -0.16(-1.48%) |
May 05, 2005 | 11.05 | 11.05 | 10.75 | 10.95 | 540,585 | -0.03(-0.28%) |
May 04, 2005 | 10.89 | 11.02 | 10.82 | 10.98 | 678,359 | +0.24(+2.23%) |
May 03, 2005 | 10.49 | 10.81 | 10.45 | 10.74 | 993,444 | +0.22(+2.05%) |