Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 17.99 | 17.99 | 17.88 | 17.90 | 2,611,941 | -0.10(-0.57%) |
Jan 30, 2006 | 18.07 | 18.14 | 17.91 | 18.00 | 2,331,840 | -0.04(-0.20%) |
Jan 27, 2006 | 18.34 | 18.45 | 18.00 | 18.04 | 4,657,144 | -0.25(-1.39%) |
Jan 26, 2006 | 18.21 | 18.40 | 18.20 | 18.29 | 5,771,012 | +0.08(+0.42%) |
Jan 25, 2006 | 18.12 | 18.24 | 18.11 | 18.21 | 3,514,332 | +0.25(+1.37%) |
Jan 24, 2006 | 17.86 | 18.02 | 17.82 | 17.97 | 3,239,834 | +0.19(+1.07%) |
Jan 23, 2006 | 17.61 | 17.79 | 17.61 | 17.78 | 3,130,594 | +0.28(+1.58%) |
Jan 20, 2006 | 17.64 | 17.72 | 17.49 | 17.50 | 6,485,736 | -0.19(-1.09%) |
Jan 19, 2006 | 17.31 | 17.71 | 17.28 | 17.69 | 2,249,210 | +0.53(+3.11%) |
Jan 18, 2006 | 17.03 | 17.16 | 17.01 | 17.16 | 2,588,132 | -0.12(-0.68%) |
Jan 17, 2006 | 17.48 | 17.48 | 17.18 | 17.28 | 2,846,292 | -0.33(-1.85%) |
Jan 13, 2006 | 17.15 | 17.65 | 17.15 | 17.60 | 5,539,929 | -0.29(-1.62%) |
Jan 12, 2006 | 18.09 | 18.11 | 17.87 | 17.89 | 1,287,530 | -0.19(-1.07%) |
Jan 11, 2006 | 18.10 | 18.15 | 18.05 | 18.09 | 2,607,739 | +0.02(+0.08%) |
Jan 10, 2006 | 18.15 | 18.16 | 17.95 | 18.07 | 3,204,821 | -0.12(-0.64%) |
Jan 09, 2006 | 17.98 | 18.19 | 17.88 | 18.19 | 1,879,477 | +0.25(+1.42%) |
Jan 06, 2006 | 17.90 | 17.95 | 17.88 | 17.93 | 1,841,663 | +0.15(+0.87%) |
Jan 05, 2006 | 17.99 | 18.04 | 17.74 | 17.78 | 1,649,794 | -0.16(-0.91%) |
Jan 04, 2006 | 17.99 | 18.06 | 17.85 | 17.94 | 1,830,926 | +0.04(+0.24%) |
Jan 03, 2006 | 17.46 | 17.92 | 17.44 | 17.90 | 3,148,801 | +0.65(+3.79%) |
Dec 30, 2005 | 17.30 | 17.30 | 17.09 | 17.24 | 739,466 | -0.09(-0.51%) |
Dec 29, 2005 | 17.16 | 17.38 | 17.16 | 17.33 | 1,555,026 | +0.23(+1.34%) |
Dec 28, 2005 | 17.30 | 17.30 | 17.01 | 17.10 | 748,803 | -0.18(-1.05%) |
Dec 27, 2005 | 17.28 | 17.38 | 17.27 | 17.28 | 1,114,334 | +0.02(+0.11%) |
Dec 23, 2005 | 17.25 | 17.31 | 17.25 | 17.27 | 677,377 | +0.02(+0.12%) |
Dec 22, 2005 | 17.10 | 17.33 | 17.09 | 17.24 | 1,780,508 | +0.16(+0.93%) |
Dec 21, 2005 | 17.14 | 17.16 | 17.00 | 17.09 | 2,583,931 | -0.03(-0.20%) |
Dec 20, 2005 | 17.12 | 17.19 | 17.10 | 17.12 | 2,228,202 | +0.03(+0.15%) |
Dec 19, 2005 | 17.43 | 17.45 | 17.09 | 17.09 | 1,755,299 | -0.34(-1.94%) |
Dec 16, 2005 | 17.55 | 17.58 | 17.33 | 17.43 | 2,111,494 | -0.19(-1.08%) |
Dec 15, 2005 | 17.67 | 17.97 | 17.59 | 17.62 | 4,562,844 | +0.10(+0.55%) |
Dec 14, 2005 | 17.56 | 17.57 | 17.46 | 17.53 | 712,390 | -0.03(-0.18%) |
Dec 13, 2005 | 17.56 | 17.78 | 17.53 | 17.56 | 3,098,383 | +0.02(+0.10%) |
Dec 12, 2005 | 17.58 | 17.61 | 17.51 | 17.54 | 1,231,043 | -0.03(-0.20%) |
Dec 09, 2005 | 17.63 | 17.65 | 17.42 | 17.58 | 3,061,036 | +0.03(+0.18%) |
Dec 08, 2005 | 17.82 | 17.88 | 17.46 | 17.54 | 1,955,104 | -0.26(-1.44%) |
Dec 07, 2005 | 17.28 | 17.83 | 17.28 | 17.80 | 4,293,480 | +0.53(+3.08%) |
Dec 06, 2005 | 17.34 | 17.35 | 17.20 | 17.27 | 3,380,818 | +0.11(+0.65%) |
Dec 05, 2005 | 17.03 | 17.18 | 16.99 | 17.16 | 1,569,032 | +0.08(+0.45%) |
Dec 02, 2005 | 17.18 | 17.23 | 16.96 | 17.08 | 2,565,724 | -0.13(-0.76%) |
Dec 01, 2005 | 17.08 | 17.27 | 17.08 | 17.21 | 2,683,366 | +0.20(+1.20%) |
Nov 30, 2005 | 16.91 | 17.03 | 16.88 | 17.01 | 2,803,343 | +0.12(+0.74%) |
Nov 29, 2005 | 16.84 | 16.98 | 16.82 | 16.88 | 1,983,114 | +0.09(+0.55%) |
Nov 28, 2005 | 17.13 | 17.13 | 16.74 | 16.79 | 2,056,874 | -0.22(-1.28%) |
Nov 25, 2005 | 16.94 | 17.03 | 16.92 | 17.01 | 706,321 | +0.02(+0.13%) |
Nov 23, 2005 | 17.13 | 17.14 | 16.94 | 16.99 | 3,096,982 | -0.12(-0.71%) |
Nov 22, 2005 | 17.18 | 17.20 | 16.97 | 17.11 | 1,623,184 | -0.06(-0.36%) |
Nov 21, 2005 | 17.03 | 17.24 | 17.02 | 17.17 | 1,714,217 | +0.16(+0.92%) |
Nov 18, 2005 | 16.82 | 17.05 | 16.81 | 17.02 | 2,929,388 | +0.19(+1.12%) |
Nov 17, 2005 | 16.75 | 16.88 | 16.64 | 16.83 | 2,231,937 | +0.12(+0.72%) |
Nov 16, 2005 | 16.49 | 16.71 | 16.41 | 16.71 | 2,208,128 | +0.25(+1.50%) |
Nov 15, 2005 | 16.55 | 16.55 | 16.45 | 16.46 | 1,635,789 | -0.01(-0.04%) |
Nov 14, 2005 | 16.59 | 16.60 | 16.42 | 16.47 | 1,534,953 | -0.14(-0.81%) |
Nov 11, 2005 | 16.17 | 16.63 | 16.17 | 16.60 | 4,763,583 | +0.39(+2.42%) |
Nov 10, 2005 | 16.05 | 16.22 | 16.02 | 16.21 | 1,802,449 | +0.16(+0.99%) |
Nov 09, 2005 | 15.96 | 16.06 | 15.89 | 16.05 | 2,047,537 | +0.09(+0.59%) |
Nov 08, 2005 | 15.98 | 16.02 | 15.89 | 15.96 | 813,226 | -0.04(-0.28%) |
Nov 07, 2005 | 15.98 | 16.26 | 15.96 | 16.00 | 1,497,139 | +0.02(+0.15%) |
Nov 04, 2005 | 16.07 | 16.09 | 15.95 | 15.98 | 1,801,048 | +0.05(+0.32%) |
Nov 03, 2005 | 16.04 | 16.13 | 15.82 | 15.93 | 2,191,789 | -0.06(-0.39%) |
Nov 02, 2005 | 16.13 | 16.14 | 15.87 | 15.99 | 2,111,027 | -0.10(-0.61%) |
Nov 01, 2005 | 15.70 | 16.09 | 15.68 | 16.09 | 2,470,490 | +0.43(+2.75%) |
Oct 31, 2005 | 15.47 | 15.67 | 15.46 | 15.66 | 3,304,257 | +0.19(+1.25%) |
Oct 28, 2005 | 15.29 | 15.61 | 15.27 | 15.47 | 2,655,356 | +0.19(+1.23%) |
Oct 27, 2005 | 15.52 | 15.52 | 15.24 | 15.28 | 1,578,835 | -0.22(-1.44%) |
Oct 26, 2005 | 15.66 | 15.74 | 15.47 | 15.50 | 2,553,586 | -0.04(-0.29%) |
Oct 25, 2005 | 15.25 | 15.74 | 15.25 | 15.55 | 4,511,959 | +0.30(+2.00%) |
Oct 24, 2005 | 14.79 | 15.27 | 14.79 | 15.24 | 3,566,618 | +0.45(+3.04%) |
Oct 21, 2005 | 14.59 | 14.83 | 14.59 | 14.79 | 2,033,999 | +0.22(+1.53%) |
Oct 20, 2005 | 14.68 | 14.77 | 14.53 | 14.57 | 2,066,677 | -0.10(-0.66%) |
Oct 19, 2005 | 14.47 | 14.67 | 14.22 | 14.66 | 2,725,848 | +0.06(+0.43%) |
Oct 18, 2005 | 14.75 | 14.75 | 14.54 | 14.60 | 2,227,269 | -0.12(-0.79%) |
Oct 17, 2005 | 14.50 | 14.73 | 14.46 | 14.72 | 1,492,937 | +0.21(+1.42%) |
Oct 14, 2005 | 14.46 | 14.55 | 14.33 | 14.51 | 2,925,654 | +0.20(+1.41%) |
Oct 13, 2005 | 14.43 | 14.43 | 14.10 | 14.31 | 3,314,527 | -0.12(-0.85%) |
Oct 12, 2005 | 14.58 | 14.59 | 14.32 | 14.43 | 4,484,882 | -0.09(-0.63%) |
Oct 11, 2005 | 14.71 | 14.74 | 14.49 | 14.53 | 3,220,693 | -0.19(-1.27%) |
Oct 10, 2005 | 14.94 | 14.94 | 14.69 | 14.71 | 1,330,012 | -0.10(-0.68%) |
Oct 07, 2005 | 14.83 | 14.92 | 14.60 | 14.81 | 2,033,065 | -0.02(-0.12%) |
Oct 06, 2005 | 15.09 | 15.19 | 14.73 | 14.83 | 2,744,989 | -0.31(-2.08%) |
Oct 05, 2005 | 15.57 | 15.60 | 15.14 | 15.14 | 1,604,511 | -0.39(-2.48%) |
Oct 04, 2005 | 15.59 | 15.74 | 15.51 | 15.53 | 3,371,014 | -0.07(-0.43%) |
Oct 03, 2005 | 15.34 | 15.62 | 15.30 | 15.60 | 2,684,300 | +0.24(+1.53%) |
Sep 30, 2005 | 15.11 | 15.40 | 15.09 | 15.36 | 3,813,107 | +0.25(+1.69%) |
Sep 29, 2005 | 15.26 | 15.34 | 15.07 | 15.11 | 2,378,990 | +0.10(+0.64%) |
Sep 28, 2005 | 14.93 | 15.10 | 14.93 | 15.01 | 2,416,337 | +0.13(+0.85%) |
Sep 27, 2005 | 14.79 | 14.91 | 14.66 | 14.88 | 2,517,640 | +0.04(+0.27%) |
Sep 26, 2005 | 14.89 | 14.96 | 14.84 | 14.84 | 2,741,254 | -0.08(-0.50%) |
Sep 23, 2005 | 14.92 | 14.99 | 14.69 | 14.92 | 3,258,040 | -0.07(-0.46%) |
Sep 22, 2005 | 15.10 | 15.14 | 14.97 | 14.99 | 2,336,041 | -0.12(-0.77%) |
Sep 21, 2005 | 15.12 | 15.16 | 15.04 | 15.10 | 3,165,140 | -0.03(-0.20%) |
Sep 20, 2005 | 15.56 | 15.57 | 15.11 | 15.13 | 4,707,562 | -0.43(-2.78%) |
Sep 19, 2005 | 15.46 | 15.79 | 15.38 | 15.56 | 4,783,656 | +0.16(+1.02%) |
Sep 16, 2005 | 15.20 | 15.44 | 15.20 | 15.41 | 3,526,470 | +0.25(+1.62%) |
Sep 15, 2005 | 15.07 | 15.26 | 14.97 | 15.16 | 5,374,669 | +0.24(+1.62%) |
Sep 14, 2005 | 14.52 | 14.95 | 14.51 | 14.92 | 5,312,114 | +0.40(+2.73%) |
Sep 13, 2005 | 14.48 | 14.52 | 14.33 | 14.52 | 1,935,964 | +0.00(+0.00%) |
Sep 12, 2005 | 14.50 | 14.59 | 14.47 | 14.52 | 808,557 | +0.06(+0.43%) |
Sep 09, 2005 | 14.34 | 14.49 | 14.33 | 14.46 | 1,086,324 | +0.14(+0.96%) |
Sep 08, 2005 | 14.41 | 14.42 | 14.28 | 14.32 | 1,808,985 | -0.07(-0.51%) |
Sep 07, 2005 | 14.20 | 14.41 | 14.20 | 14.40 | 3,506,863 | +0.19(+1.36%) |
Sep 06, 2005 | 13.93 | 14.24 | 13.92 | 14.20 | 2,865,899 | +0.41(+2.95%) |
Sep 02, 2005 | 13.68 | 13.89 | 13.58 | 13.80 | 2,495,699 | +0.14(+1.04%) |
Sep 01, 2005 | 13.45 | 13.74 | 13.45 | 13.66 | 3,506,863 | +0.20(+1.51%) |
Aug 31, 2005 | 13.38 | 13.45 | 13.27 | 13.45 | 3,670,722 | +0.07(+0.53%) |
Aug 30, 2005 | 13.54 | 13.58 | 13.36 | 13.38 | 1,964,907 | -0.16(-1.17%) |
Aug 29, 2005 | 13.60 | 13.63 | 13.47 | 13.54 | 1,046,176 | -0.10(-0.74%) |
Aug 26, 2005 | 13.63 | 13.70 | 13.60 | 13.64 | 1,216,571 | +0.01(+0.09%) |
Aug 25, 2005 | 13.59 | 13.70 | 13.54 | 13.63 | 1,914,022 | +0.14(+1.05%) |
Aug 24, 2005 | 13.83 | 13.83 | 13.47 | 13.49 | 3,041,896 | -0.40(-2.87%) |
Aug 23, 2005 | 13.96 | 14.01 | 13.86 | 13.88 | 1,048,044 | -0.04(-0.28%) |
Aug 22, 2005 | 13.83 | 13.95 | 13.83 | 13.92 | 1,273,525 | +0.10(+0.70%) |
Aug 19, 2005 | 13.90 | 13.93 | 13.78 | 13.83 | 789,884 | -0.03(-0.25%) |
Aug 18, 2005 | 13.90 | 13.92 | 13.84 | 13.86 | 1,145,612 | -0.03(-0.20%) |
Aug 17, 2005 | 13.97 | 13.97 | 13.79 | 13.89 | 2,639,017 | -0.08(-0.57%) |
Aug 16, 2005 | 14.23 | 14.23 | 13.96 | 13.97 | 1,147,013 | -0.24(-1.67%) |
Aug 15, 2005 | 14.14 | 14.22 | 14.07 | 14.21 | 1,050,378 | +0.07(+0.52%) |
Aug 12, 2005 | 14.19 | 14.20 | 14.01 | 14.13 | 1,372,027 | -0.10(-0.68%) |
Aug 11, 2005 | 14.36 | 14.36 | 14.17 | 14.23 | 2,306,164 | -0.10(-0.67%) |
Aug 10, 2005 | 14.27 | 14.35 | 14.22 | 14.33 | 2,183,853 | +0.19(+1.33%) |
Aug 09, 2005 | 14.04 | 14.18 | 14.03 | 14.14 | 1,032,638 | +0.12(+0.84%) |
Aug 08, 2005 | 14.05 | 14.10 | 14.02 | 14.02 | 1,302,936 | -0.02(-0.14%) |
Aug 05, 2005 | 14.32 | 14.32 | 13.94 | 14.04 | 1,664,266 | -0.21(-1.50%) |
Aug 04, 2005 | 14.23 | 14.35 | 14.19 | 14.25 | 1,479,399 | +0.01(+0.08%) |
Aug 03, 2005 | 14.29 | 14.36 | 14.18 | 14.24 | 1,463,994 | -0.07(-0.46%) |
Aug 02, 2005 | 14.35 | 14.51 | 14.22 | 14.31 | 2,535,380 | -0.03(-0.18%) |
Aug 01, 2005 | 14.17 | 14.38 | 14.16 | 14.33 | 1,889,747 | +0.20(+1.44%) |
Jul 29, 2005 | 14.21 | 14.29 | 14.01 | 14.13 | 1,565,764 | -0.08(-0.54%) |
Jul 28, 2005 | 14.27 | 14.35 | 14.15 | 14.21 | 1,254,385 | -0.03(-0.23%) |
Jul 27, 2005 | 14.24 | 14.29 | 14.07 | 14.24 | 1,348,685 | +0.02(+0.12%) |
Jul 26, 2005 | 14.16 | 14.35 | 14.15 | 14.22 | 1,628,320 | +0.04(+0.27%) |
Jul 25, 2005 | 14.51 | 14.53 | 14.17 | 14.18 | 2,393,929 | -0.35(-2.39%) |
Jul 22, 2005 | 14.50 | 14.54 | 14.43 | 14.53 | 1,655,863 | +0.13(+0.91%) |
Jul 21, 2005 | 14.41 | 14.47 | 14.30 | 14.40 | 1,899,084 | +0.10(+0.69%) |
Jul 20, 2005 | 13.87 | 14.34 | 13.86 | 14.30 | 2,891,108 | +0.28(+1.97%) |
Jul 19, 2005 | 14.02 | 14.12 | 13.93 | 14.03 | 1,205,367 | +0.06(+0.41%) |
Jul 18, 2005 | 14.17 | 14.17 | 13.93 | 13.97 | 1,643,725 | -0.15(-1.05%) |
Jul 15, 2005 | 14.13 | 14.21 | 13.99 | 14.12 | 4,200,113 | +0.04(+0.26%) |
Jul 14, 2005 | 13.99 | 14.08 | 13.92 | 14.08 | 2,422,873 | +0.20(+1.47%) |
Jul 13, 2005 | 13.71 | 13.91 | 13.71 | 13.88 | 1,061,582 | +0.19(+1.36%) |
Jul 12, 2005 | 13.65 | 13.82 | 13.60 | 13.69 | 1,571,366 | -0.01(-0.06%) |
Jul 11, 2005 | 13.76 | 13.92 | 13.69 | 13.70 | 959,812 | -0.06(-0.45%) |
Jul 08, 2005 | 13.68 | 13.81 | 13.68 | 13.76 | 3,359,810 | +0.09(+0.67%) |
Jul 07, 2005 | 13.50 | 13.67 | 13.48 | 13.67 | 2,497,099 | +0.01(+0.11%) |
Jul 06, 2005 | 13.52 | 13.75 | 13.52 | 13.65 | 2,050,805 | +0.10(+0.76%) |
Jul 05, 2005 | 13.35 | 13.59 | 13.28 | 13.55 | 1,366,892 | +0.20(+1.49%) |
Jul 01, 2005 | 13.30 | 13.43 | 13.22 | 13.35 | 973,350 | +0.05(+0.39%) |
Jun 30, 2005 | 13.30 | 13.37 | 13.27 | 13.30 | 1,889,280 | +0.02(+0.15%) |
Jun 29, 2005 | 13.25 | 13.32 | 13.22 | 13.28 | 766,076 | +0.03(+0.24%) |
Jun 28, 2005 | 13.32 | 13.34 | 13.21 | 13.25 | 781,948 | -0.04(-0.34%) |
Jun 27, 2005 | 13.14 | 13.38 | 13.14 | 13.29 | 1,577,435 | +0.13(+0.99%) |
Jun 24, 2005 | 13.10 | 13.20 | 13.10 | 13.16 | 868,312 | +0.04(+0.33%) |
Jun 23, 2005 | 13.15 | 13.26 | 13.10 | 13.12 | 1,111,067 | -0.08(-0.58%) |
Jun 22, 2005 | 13.29 | 13.34 | 13.15 | 13.20 | 1,850,533 | -0.07(-0.57%) |
Jun 21, 2005 | 13.22 | 13.30 | 13.20 | 13.27 | 1,308,071 | +0.03(+0.23%) |
Jun 20, 2005 | 13.20 | 13.32 | 13.15 | 13.24 | 1,888,813 | -0.03(-0.23%) |
Jun 17, 2005 | 13.33 | 13.36 | 13.23 | 13.27 | 2,152,575 | +0.00(+0.02%) |
Jun 16, 2005 | 13.13 | 13.28 | 13.11 | 13.27 | 1,157,750 | +0.14(+1.04%) |
Jun 15, 2005 | 13.02 | 13.16 | 12.96 | 13.13 | 1,508,343 | +0.12(+0.94%) |
Jun 14, 2005 | 12.79 | 13.01 | 12.66 | 13.01 | 2,018,593 | +0.22(+1.69%) |
Jun 13, 2005 | 12.77 | 12.83 | 12.70 | 12.79 | 944,406 | +0.01(+0.05%) |
Jun 10, 2005 | 12.82 | 12.93 | 12.77 | 12.79 | 1,167,087 | -0.01(-0.05%) |
Jun 09, 2005 | 12.76 | 12.82 | 12.69 | 12.79 | 2,508,303 | -0.01(-0.12%) |
Jun 08, 2005 | 12.80 | 12.87 | 12.75 | 12.81 | 866,912 | +0.01(+0.10%) |
Jun 07, 2005 | 12.79 | 12.96 | 12.77 | 12.80 | 1,287,530 | +0.01(+0.07%) |
Jun 06, 2005 | 12.94 | 12.98 | 12.70 | 12.79 | 1,865,938 | -0.15(-1.13%) |
Jun 03, 2005 | 13.07 | 13.07 | 12.87 | 12.93 | 1,814,120 | -0.10(-0.77%) |
Jun 02, 2005 | 12.85 | 13.10 | 12.84 | 13.03 | 1,660,998 | +0.15(+1.20%) |
Jun 01, 2005 | 12.81 | 12.96 | 12.78 | 12.88 | 1,412,642 | +0.03(+0.22%) |
May 31, 2005 | 12.96 | 12.96 | 12.74 | 12.85 | 1,066,717 | -0.11(-0.88%) |
May 27, 2005 | 12.86 | 13.02 | 12.84 | 12.97 | 1,236,178 | +0.11(+0.88%) |
May 26, 2005 | 12.67 | 12.87 | 12.65 | 12.85 | 1,434,116 | +0.18(+1.44%) |
May 25, 2005 | 12.50 | 12.69 | 12.45 | 12.67 | 2,521,842 | -0.39(-2.95%) |
May 24, 2005 | 12.80 | 13.13 | 12.73 | 13.06 | 2,991,011 | +0.26(+2.03%) |
May 23, 2005 | 12.39 | 12.85 | 12.38 | 12.80 | 2,414,003 | +0.00(+0.00%) |
May 20, 2005 | 12.66 | 12.81 | 12.49 | 12.80 | 1,277,260 | +0.12(+0.96%) |
May 19, 2005 | 12.53 | 12.68 | 12.45 | 12.67 | 1,793,579 | +0.13(+1.08%) |
May 18, 2005 | 12.15 | 12.54 | 12.13 | 12.54 | 2,334,174 | +0.40(+3.28%) |
May 17, 2005 | 12.00 | 12.15 | 11.98 | 12.14 | 1,581,636 | +0.12(+1.02%) |
May 16, 2005 | 11.95 | 12.09 | 11.94 | 12.02 | 1,541,021 | +0.07(+0.61%) |
May 13, 2005 | 12.16 | 12.16 | 11.88 | 11.95 | 2,850,960 | -0.21(-1.69%) |
May 12, 2005 | 12.21 | 12.41 | 12.15 | 12.15 | 1,676,404 | -0.10(-0.79%) |
May 11, 2005 | 12.32 | 12.32 | 12.17 | 12.25 | 1,443,920 | -0.09(-0.73%) |
May 10, 2005 | 12.48 | 12.51 | 12.28 | 12.34 | 1,417,777 | -0.18(-1.42%) |
May 09, 2005 | 12.46 | 12.53 | 12.40 | 12.52 | 2,251,077 | +0.05(+0.41%) |
May 06, 2005 | 12.60 | 12.64 | 12.45 | 12.46 | 2,026,530 | -0.01(-0.07%) |
May 05, 2005 | 12.53 | 12.64 | 12.33 | 12.47 | 1,952,770 | +0.05(+0.40%) |
May 04, 2005 | 12.13 | 12.45 | 12.03 | 12.42 | 2,195,057 | +0.33(+2.76%) |
May 03, 2005 | 12.00 | 12.16 | 11.93 | 12.09 | 2,422,873 | +0.07(+0.59%) |
May 02, 2005 | 12.09 | 12.13 | 11.93 | 12.02 | 1,543,356 | -0.02(-0.12%) |
Apr 29, 2005 | 12.05 | 12.07 | 11.90 | 12.03 | 2,262,748 | +0.09(+0.77%) |
Apr 28, 2005 | 12.17 | 12.17 | 11.90 | 11.94 | 1,970,509 | -0.27(-2.19%) |
Apr 27, 2005 | 12.52 | 12.52 | 12.09 | 12.21 | 3,462,981 | -0.31(-2.51%) |
Apr 26, 2005 | 12.16 | 12.62 | 12.15 | 12.52 | 3,312,193 | +0.20(+1.60%) |
Apr 25, 2005 | 11.84 | 12.34 | 11.82 | 12.33 | 3,114,722 | +0.45(+3.82%) |
Apr 22, 2005 | 12.04 | 12.11 | 11.77 | 11.87 | 1,762,301 | -0.15(-1.26%) |
Apr 21, 2005 | 11.79 | 12.07 | 11.69 | 12.03 | 3,305,657 | +0.30(+2.60%) |
Apr 20, 2005 | 11.84 | 11.86 | 11.65 | 11.72 | 1,743,628 | -0.16(-1.39%) |
Apr 19, 2005 | 11.67 | 11.95 | 11.56 | 11.89 | 5,330,787 | +0.59(+5.19%) |
Apr 18, 2005 | 11.31 | 11.40 | 11.13 | 11.30 | 2,171,715 | -0.06(-0.49%) |
Apr 15, 2005 | 11.52 | 11.68 | 11.33 | 11.36 | 3,731,877 | -0.30(-2.55%) |
Apr 14, 2005 | 11.95 | 11.96 | 11.58 | 11.65 | 1,878,543 | -0.31(-2.60%) |
Apr 13, 2005 | 12.03 | 12.10 | 11.87 | 11.96 | 1,626,452 | -0.05(-0.41%) |
Apr 12, 2005 | 11.94 | 12.05 | 11.81 | 12.01 | 2,174,983 | +0.04(+0.36%) |
Apr 11, 2005 | 12.19 | 12.20 | 11.94 | 11.97 | 1,924,760 | -0.13(-1.10%) |
Apr 08, 2005 | 12.20 | 12.25 | 11.99 | 12.10 | 3,309,392 | +0.03(+0.27%) |
Apr 07, 2005 | 11.91 | 12.13 | 11.89 | 12.07 | 4,720,167 | +0.18(+1.49%) |
Apr 06, 2005 | 12.03 | 12.09 | 11.80 | 11.89 | 6,119,738 | -0.26(-2.17%) |
Apr 05, 2005 | 12.40 | 12.53 | 12.10 | 12.16 | 2,738,920 | -0.22(-1.78%) |
Apr 04, 2005 | 12.61 | 12.62 | 12.36 | 12.38 | 1,236,645 | -0.24(-1.87%) |
Apr 01, 2005 | 12.64 | 12.78 | 12.60 | 12.61 | 3,584,824 | +0.02(+0.14%) |
Mar 31, 2005 | 12.53 | 12.70 | 12.49 | 12.60 | 2,323,904 | +0.07(+0.53%) |
Mar 30, 2005 | 12.08 | 12.59 | 12.08 | 12.53 | 4,584,785 | +0.40(+3.27%) |
Mar 29, 2005 | 12.17 | 12.25 | 12.08 | 12.13 | 2,655,823 | +0.02(+0.14%) |
Mar 28, 2005 | 12.16 | 12.23 | 12.12 | 12.12 | 1,576,968 | -0.01(-0.05%) |
Mar 24, 2005 | 12.16 | 12.20 | 12.05 | 12.12 | 3,030,225 | +0.02(+0.16%) |
Mar 23, 2005 | 12.54 | 12.54 | 11.98 | 12.10 | 3,966,229 | -0.46(-3.63%) |
Mar 22, 2005 | 12.75 | 12.81 | 12.53 | 12.56 | 2,781,869 | -0.19(-1.46%) |
Mar 21, 2005 | 12.76 | 12.81 | 12.65 | 12.75 | 1,248,316 | -0.06(-0.50%) |
Mar 18, 2005 | 12.88 | 12.88 | 12.72 | 12.81 | 1,672,202 | +0.00(+0.00%) |
Mar 17, 2005 | 12.66 | 12.85 | 12.64 | 12.81 | 2,935,457 | +0.11(+0.86%) |
Mar 16, 2005 | 12.61 | 12.71 | 12.51 | 12.70 | 2,871,968 | +0.04(+0.30%) |
Mar 15, 2005 | 12.85 | 12.95 | 12.64 | 12.66 | 3,281,849 | -0.21(-1.63%) |
Mar 14, 2005 | 13.20 | 13.28 | 12.80 | 12.87 | 2,404,199 | -0.31(-2.37%) |
Mar 11, 2005 | 13.12 | 13.24 | 13.11 | 13.18 | 3,553,547 | +0.12(+0.90%) |
Mar 10, 2005 | 13.60 | 13.64 | 13.05 | 13.07 | 4,714,098 | -0.59(-4.30%) |
Mar 09, 2005 | 13.76 | 13.82 | 13.64 | 13.65 | 753,471 | -0.19(-1.35%) |
Mar 08, 2005 | 14.00 | 14.00 | 13.84 | 13.84 | 753,471 | -0.12(-0.83%) |
Mar 07, 2005 | 13.95 | 14.02 | 13.95 | 13.96 | 1,389,300 | -0.03(-0.18%) |
Mar 04, 2005 | 14.05 | 14.08 | 13.94 | 13.98 | 1,412,642 | +0.01(+0.09%) |
Mar 03, 2005 | 14.04 | 14.13 | 13.86 | 13.97 | 1,538,220 | -0.07(-0.53%) |
Mar 02, 2005 | 13.96 | 14.09 | 13.93 | 14.04 | 1,048,511 | +0.09(+0.63%) |
Mar 01, 2005 | 13.92 | 14.01 | 13.86 | 13.96 | 2,184,787 | +0.15(+1.09%) |
Feb 28, 2005 | 13.91 | 13.97 | 13.71 | 13.81 | 1,645,126 | -0.03(-0.19%) |
Feb 25, 2005 | 13.62 | 13.90 | 13.62 | 13.83 | 2,198,325 | +0.24(+1.78%) |
Feb 24, 2005 | 13.54 | 13.63 | 13.51 | 13.59 | 1,099,862 | +0.05(+0.40%) |
Feb 23, 2005 | 13.58 | 13.66 | 13.42 | 13.54 | 2,843,024 | +0.06(+0.41%) |
Feb 22, 2005 | 13.52 | 13.62 | 13.46 | 13.48 | 2,632,481 | -0.03(-0.19%) |
Feb 18, 2005 | 13.62 | 13.70 | 13.38 | 13.51 | 2,173,116 | -0.09(-0.66%) |
Feb 17, 2005 | 13.59 | 13.67 | 13.53 | 13.60 | 1,499,940 | +0.00(+0.00%) |
Feb 16, 2005 | 13.59 | 13.62 | 13.47 | 13.60 | 1,428,514 | -0.03(-0.25%) |
Feb 15, 2005 | 13.47 | 13.69 | 13.47 | 13.63 | 1,351,953 | +0.21(+1.56%) |
Feb 14, 2005 | 13.65 | 13.73 | 13.41 | 13.42 | 1,110,133 | -0.22(-1.63%) |
Feb 11, 2005 | 13.65 | 13.77 | 13.53 | 13.64 | 1,221,240 | -0.01(-0.06%) |
Feb 10, 2005 | 13.41 | 13.75 | 13.41 | 13.65 | 2,187,588 | +0.24(+1.80%) |
Feb 09, 2005 | 13.40 | 13.52 | 13.35 | 13.41 | 2,226,802 | -0.04(-0.33%) |
Feb 08, 2005 | 13.50 | 13.51 | 13.41 | 13.45 | 1,372,027 | +0.00(+0.00%) |
Feb 07, 2005 | 13.33 | 13.50 | 13.22 | 13.45 | 2,003,655 | +0.11(+0.80%) |
Feb 04, 2005 | 13.11 | 13.39 | 13.11 | 13.35 | 2,429,408 | +0.23(+1.73%) |
Feb 03, 2005 | 13.17 | 13.19 | 13.02 | 13.12 | 1,014,899 | -0.02(-0.13%) |
Feb 02, 2005 | 13.21 | 13.27 | 13.08 | 13.14 | 2,147,907 | +0.11(+0.87%) |