Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 13.63 | 13.63 | 13.47 | 13.54 | 6,789,568 | -0.09(-0.64%) |
Jan 30, 2006 | 13.63 | 13.69 | 13.53 | 13.63 | 4,177,503 | -0.03(-0.25%) |
Jan 27, 2006 | 13.46 | 13.70 | 13.44 | 13.66 | 5,934,778 | +0.20(+1.47%) |
Jan 26, 2006 | 13.55 | 13.59 | 13.28 | 13.46 | 6,963,388 | -0.04(-0.31%) |
Jan 25, 2006 | 13.34 | 13.58 | 13.22 | 13.51 | 8,765,178 | +0.16(+1.20%) |
Jan 24, 2006 | 13.10 | 13.43 | 13.09 | 13.35 | 6,102,238 | +0.29(+2.20%) |
Jan 23, 2006 | 12.98 | 13.15 | 12.93 | 13.06 | 4,856,884 | +0.06(+0.49%) |
Jan 20, 2006 | 13.36 | 13.36 | 12.98 | 12.99 | 8,056,650 | -0.30(-2.28%) |
Jan 19, 2006 | 13.32 | 13.49 | 13.29 | 13.30 | 7,351,303 | +0.01(+0.09%) |
Jan 18, 2006 | 13.20 | 13.31 | 13.18 | 13.29 | 5,780,036 | +0.00(+0.03%) |
Jan 17, 2006 | 13.04 | 13.30 | 13.02 | 13.28 | 9,242,123 | +0.15(+1.14%) |
Jan 13, 2006 | 13.11 | 13.14 | 13.04 | 13.13 | 5,503,408 | +0.06(+0.46%) |
Jan 12, 2006 | 13.07 | 13.13 | 12.93 | 13.07 | 5,987,242 | +0.02(+0.19%) |
Jan 11, 2006 | 12.99 | 13.10 | 12.89 | 13.05 | 7,100,112 | +0.05(+0.42%) |
Jan 10, 2006 | 12.96 | 12.99 | 12.84 | 12.99 | 6,492,803 | +0.01(+0.04%) |
Jan 09, 2006 | 12.91 | 13.04 | 12.90 | 12.99 | 8,448,275 | +0.08(+0.58%) |
Jan 06, 2006 | 12.92 | 12.98 | 12.89 | 12.91 | 7,863,753 | +0.04(+0.34%) |
Jan 05, 2006 | 12.77 | 12.89 | 12.77 | 12.87 | 10,196,541 | +0.02(+0.16%) |
Jan 04, 2006 | 12.83 | 12.93 | 12.76 | 12.85 | 11,818,682 | +0.02(+0.13%) |
Jan 03, 2006 | 12.83 | 12.91 | 12.81 | 12.83 | 10,715,881 | -0.02(-0.16%) |
Dec 30, 2005 | 12.88 | 12.94 | 12.82 | 12.85 | 3,776,339 | -0.11(-0.82%) |
Dec 29, 2005 | 13.01 | 13.04 | 12.95 | 12.96 | 2,910,950 | -0.05(-0.41%) |
Dec 28, 2005 | 12.95 | 13.05 | 12.91 | 13.01 | 4,931,605 | -0.01(-0.06%) |
Dec 27, 2005 | 13.36 | 13.40 | 13.01 | 13.02 | 4,642,788 | -0.30(-2.25%) |
Dec 23, 2005 | 13.34 | 13.35 | 13.27 | 13.32 | 3,194,467 | +0.01(+0.07%) |
Dec 22, 2005 | 13.23 | 13.32 | 13.22 | 13.31 | 7,970,271 | +0.15(+1.18%) |
Dec 21, 2005 | 13.23 | 13.39 | 13.14 | 13.15 | 6,188,088 | -0.05(-0.37%) |
Dec 20, 2005 | 13.12 | 13.35 | 13.12 | 13.20 | 7,270,752 | +0.10(+0.79%) |
Dec 19, 2005 | 13.21 | 13.29 | 13.07 | 13.10 | 8,120,243 | -0.11(-0.86%) |
Dec 16, 2005 | 13.19 | 13.34 | 13.21 | 13.21 | 8,486,961 | +0.02(+0.16%) |
Dec 15, 2005 | 13.28 | 13.38 | 13.15 | 13.19 | 12,784,230 | +0.04(+0.29%) |
Dec 14, 2005 | 13.12 | 13.21 | 13.04 | 13.15 | 5,380,462 | +0.08(+0.59%) |
Dec 13, 2005 | 12.83 | 13.16 | 12.77 | 13.08 | 10,002,584 | +0.25(+1.91%) |
Dec 12, 2005 | 13.02 | 13.06 | 12.82 | 12.83 | 11,709,515 | -0.21(-1.61%) |
Dec 09, 2005 | 12.89 | 13.13 | 12.89 | 13.04 | 5,303,621 | +0.00(+0.00%) |
Dec 08, 2005 | 13.01 | 13.16 | 12.94 | 13.04 | 4,763,614 | +0.03(+0.23%) |
Dec 07, 2005 | 13.06 | 13.10 | 12.89 | 13.01 | 6,067,262 | -0.12(-0.93%) |
Dec 06, 2005 | 12.89 | 13.20 | 12.89 | 13.13 | 12,199,178 | +0.26(+2.05%) |
Dec 05, 2005 | 12.96 | 12.97 | 12.83 | 12.87 | 9,493,313 | -0.13(-0.97%) |
Dec 02, 2005 | 13.03 | 13.11 | 12.97 | 13.00 | 6,553,216 | -0.04(-0.30%) |
Dec 01, 2005 | 13.19 | 13.19 | 12.97 | 13.04 | 11,743,961 | -0.05(-0.39%) |
Nov 30, 2005 | 13.07 | 13.23 | 12.92 | 13.09 | 11,828,751 | +0.02(+0.14%) |
Nov 29, 2005 | 13.00 | 13.16 | 12.95 | 13.07 | 9,610,960 | +0.07(+0.51%) |
Nov 28, 2005 | 13.07 | 13.08 | 12.90 | 13.00 | 14,248,979 | +0.23(+1.80%) |
Nov 25, 2005 | 12.82 | 12.96 | 12.77 | 12.77 | 3,623,187 | -0.02(-0.18%) |
Nov 23, 2005 | 12.64 | 12.82 | 12.58 | 12.79 | 13,635,840 | +0.08(+0.59%) |
Nov 22, 2005 | 11.99 | 12.81 | 11.98 | 12.72 | 36,944,112 | +0.83(+6.98%) |
Nov 21, 2005 | 11.91 | 11.91 | 11.82 | 11.89 | 12,133,465 | -0.02(-0.16%) |
Nov 18, 2005 | 11.94 | 12.02 | 11.88 | 11.91 | 9,569,094 | +0.05(+0.41%) |
Nov 17, 2005 | 11.86 | 11.95 | 11.80 | 11.86 | 13,417,506 | -0.18(-1.47%) |
Nov 16, 2005 | 11.92 | 12.06 | 11.89 | 12.04 | 5,871,185 | +0.14(+1.16%) |
Nov 15, 2005 | 11.91 | 11.95 | 11.88 | 11.90 | 8,259,087 | -0.15(-1.25%) |
Nov 14, 2005 | 12.04 | 12.15 | 12.00 | 12.05 | 7,342,294 | -0.01(-0.05%) |
Nov 11, 2005 | 12.06 | 12.11 | 11.99 | 12.05 | 5,899,802 | -0.08(-0.64%) |
Nov 10, 2005 | 11.96 | 12.15 | 11.89 | 12.13 | 7,181,193 | +0.16(+1.31%) |
Nov 09, 2005 | 11.90 | 12.07 | 11.81 | 11.97 | 6,628,997 | +0.07(+0.60%) |
Nov 08, 2005 | 11.89 | 11.94 | 11.86 | 11.90 | 6,834,083 | +0.00(+0.02%) |
Nov 07, 2005 | 11.69 | 11.94 | 11.70 | 11.90 | 8,924,690 | +0.21(+1.81%) |
Nov 04, 2005 | 11.79 | 11.86 | 11.63 | 11.69 | 7,748,756 | -0.10(-0.82%) |
Nov 03, 2005 | 11.79 | 11.95 | 11.74 | 11.79 | 14,686,178 | +0.06(+0.50%) |
Nov 02, 2005 | 11.56 | 11.76 | 11.53 | 11.73 | 9,962,309 | +0.20(+1.72%) |
Nov 01, 2005 | 11.45 | 11.57 | 11.40 | 11.53 | 7,618,922 | +0.08(+0.69%) |
Oct 31, 2005 | 11.29 | 11.51 | 11.27 | 11.45 | 9,753,513 | +0.20(+1.74%) |
Oct 28, 2005 | 10.99 | 11.26 | 10.96 | 11.25 | 7,283,471 | +0.28(+2.54%) |
Oct 27, 2005 | 11.16 | 11.19 | 10.95 | 10.97 | 4,562,238 | -0.18(-1.66%) |
Oct 26, 2005 | 10.99 | 11.18 | 10.90 | 11.16 | 9,914,084 | +0.17(+1.53%) |
Oct 25, 2005 | 11.06 | 11.07 | 10.97 | 10.99 | 8,582,879 | -0.05(-0.43%) |
Oct 24, 2005 | 10.90 | 11.04 | 10.87 | 11.04 | 7,417,015 | +0.25(+2.34%) |
Oct 21, 2005 | 10.91 | 10.95 | 10.75 | 10.79 | 19,660,708 | -0.27(-2.42%) |
Oct 20, 2005 | 11.12 | 11.26 | 10.98 | 11.05 | 8,357,655 | -0.04(-0.37%) |
Oct 19, 2005 | 10.99 | 11.10 | 10.91 | 11.10 | 8,789,555 | +0.08(+0.74%) |
Oct 18, 2005 | 11.13 | 11.13 | 10.98 | 11.01 | 9,095,330 | -0.18(-1.62%) |
Oct 17, 2005 | 11.20 | 11.26 | 11.14 | 11.20 | 5,517,187 | -0.00(-0.03%) |
Oct 14, 2005 | 11.20 | 11.26 | 11.11 | 11.20 | 10,249,535 | +0.00(+0.03%) |
Oct 13, 2005 | 11.26 | 11.29 | 11.15 | 11.20 | 9,528,289 | -0.10(-0.89%) |
Oct 12, 2005 | 11.24 | 11.37 | 11.22 | 11.30 | 6,676,161 | +0.05(+0.49%) |
Oct 11, 2005 | 11.40 | 11.41 | 11.21 | 11.24 | 10,203,960 | -0.17(-1.51%) |
Oct 10, 2005 | 11.53 | 11.59 | 11.41 | 11.41 | 5,923,649 | -0.12(-1.03%) |
Oct 07, 2005 | 11.47 | 11.58 | 11.46 | 11.53 | 12,612,000 | +0.14(+1.24%) |
Oct 06, 2005 | 11.38 | 11.40 | 11.27 | 11.39 | 17,610,906 | +0.05(+0.47%) |
Oct 05, 2005 | 11.48 | 11.54 | 11.34 | 11.34 | 11,167,388 | -0.13(-1.15%) |
Oct 04, 2005 | 11.94 | 11.94 | 11.47 | 11.47 | 11,834,580 | -0.16(-1.36%) |
Oct 03, 2005 | 11.55 | 11.66 | 11.51 | 11.63 | 6,124,496 | +0.08(+0.69%) |
Sep 30, 2005 | 11.42 | 11.57 | 11.39 | 11.55 | 9,479,535 | +0.11(+0.99%) |
Sep 29, 2005 | 11.48 | 11.56 | 11.39 | 11.44 | 10,366,121 | -0.04(-0.38%) |
Sep 28, 2005 | 11.71 | 11.71 | 11.47 | 11.48 | 12,023,238 | -0.19(-1.60%) |
Sep 27, 2005 | 11.51 | 11.69 | 11.46 | 11.67 | 13,266,473 | +0.18(+1.54%) |
Sep 26, 2005 | 11.47 | 11.55 | 11.30 | 11.49 | 11,366,115 | +0.06(+0.54%) |
Sep 23, 2005 | 11.43 | 11.52 | 11.34 | 11.43 | 12,270,189 | -0.08(-0.70%) |
Sep 22, 2005 | 11.41 | 11.55 | 11.32 | 11.51 | 9,830,354 | +0.11(+0.96%) |
Sep 21, 2005 | 11.52 | 11.51 | 11.29 | 11.40 | 15,721,677 | -0.12(-1.03%) |
Sep 20, 2005 | 11.61 | 11.66 | 11.49 | 11.52 | 11,775,227 | -0.11(-0.93%) |
Sep 19, 2005 | 11.62 | 11.79 | 11.58 | 11.62 | 14,346,487 | -0.18(-1.52%) |
Sep 16, 2005 | 11.84 | 11.87 | 11.73 | 11.80 | 15,340,652 | -0.02(-0.14%) |
Sep 15, 2005 | 11.98 | 11.98 | 11.78 | 11.82 | 12,278,669 | -0.16(-1.32%) |
Sep 14, 2005 | 12.20 | 12.20 | 11.93 | 11.98 | 14,161,009 | -0.22(-1.81%) |
Sep 13, 2005 | 12.33 | 12.33 | 12.14 | 12.20 | 7,142,507 | -0.13(-1.04%) |
Sep 12, 2005 | 12.16 | 12.35 | 12.13 | 12.33 | 6,905,095 | +0.15(+1.21%) |
Sep 09, 2005 | 12.21 | 12.25 | 12.15 | 12.18 | 9,607,780 | -0.03(-0.26%) |
Sep 08, 2005 | 12.34 | 12.36 | 12.17 | 12.21 | 8,516,107 | -0.22(-1.73%) |
Sep 07, 2005 | 12.47 | 12.47 | 12.31 | 12.43 | 5,402,720 | -0.04(-0.30%) |
Sep 06, 2005 | 12.35 | 12.50 | 12.27 | 12.47 | 8,280,284 | +0.19(+1.55%) |
Sep 02, 2005 | 12.28 | 12.37 | 12.25 | 12.28 | 8,684,628 | +0.03(+0.25%) |
Sep 01, 2005 | 12.34 | 12.39 | 12.21 | 12.24 | 10,340,684 | -0.09(-0.75%) |
Aug 31, 2005 | 12.15 | 12.37 | 12.10 | 12.34 | 13,050,788 | +0.16(+1.32%) |
Aug 30, 2005 | 12.08 | 12.19 | 11.99 | 12.18 | 11,384,663 | +0.10(+0.83%) |
Aug 29, 2005 | 12.05 | 12.10 | 11.91 | 12.08 | 7,333,815 | +0.03(+0.27%) |
Aug 26, 2005 | 12.05 | 12.13 | 11.98 | 12.04 | 8,618,385 | -0.00(-0.02%) |
Aug 25, 2005 | 12.25 | 12.25 | 11.98 | 12.05 | 8,651,771 | +0.10(+0.81%) |
Aug 24, 2005 | 12.07 | 12.13 | 11.94 | 11.95 | 13,995,668 | -0.14(-1.17%) |
Aug 23, 2005 | 12.22 | 12.24 | 12.08 | 12.09 | 12,084,711 | -0.12(-0.94%) |
Aug 22, 2005 | 12.28 | 12.34 | 12.12 | 12.21 | 13,686,714 | -0.05(-0.40%) |
Aug 19, 2005 | 12.18 | 12.28 | 12.12 | 12.26 | 11,875,915 | +0.14(+1.12%) |
Aug 18, 2005 | 12.17 | 12.21 | 12.08 | 12.12 | 13,454,071 | -0.06(-0.46%) |
Aug 17, 2005 | 12.23 | 12.27 | 12.15 | 12.18 | 22,475,740 | -0.02(-0.15%) |
Aug 16, 2005 | 12.66 | 12.87 | 12.13 | 12.20 | 81,309,480 | -1.54(-11.23%) |
Aug 15, 2005 | 13.71 | 13.85 | 13.61 | 13.74 | 5,921,529 | +0.04(+0.29%) |
Aug 12, 2005 | 13.75 | 13.76 | 13.59 | 13.70 | 5,551,103 | -0.05(-0.40%) |
Aug 11, 2005 | 13.52 | 13.79 | 13.52 | 13.75 | 11,956,466 | +0.28(+2.09%) |
Aug 10, 2005 | 13.56 | 13.67 | 13.46 | 13.47 | 8,577,580 | -0.04(-0.31%) |
Aug 09, 2005 | 13.55 | 13.63 | 13.46 | 13.51 | 10,356,583 | +0.04(+0.28%) |
Aug 08, 2005 | 13.59 | 13.68 | 13.46 | 13.48 | 6,399,534 | -0.03(-0.24%) |
Aug 05, 2005 | 13.47 | 13.56 | 13.46 | 13.51 | 9,584,993 | +0.03(+0.24%) |
Aug 04, 2005 | 13.67 | 13.70 | 13.42 | 13.48 | 11,111,745 | -0.19(-1.41%) |
Aug 03, 2005 | 13.76 | 13.79 | 13.57 | 13.67 | 8,594,008 | -0.08(-0.62%) |
Aug 02, 2005 | 13.81 | 13.85 | 13.73 | 13.75 | 5,122,383 | -0.06(-0.42%) |
Aug 01, 2005 | 13.88 | 13.94 | 13.80 | 13.81 | 4,086,353 | -0.06(-0.45%) |
Jul 29, 2005 | 13.85 | 13.96 | 13.78 | 13.88 | 8,883,884 | +0.02(+0.15%) |
Jul 28, 2005 | 13.77 | 13.86 | 13.67 | 13.85 | 9,053,465 | +0.16(+1.14%) |
Jul 27, 2005 | 13.36 | 13.79 | 13.36 | 13.70 | 15,981,877 | +0.39(+2.95%) |
Jul 26, 2005 | 13.34 | 13.38 | 13.22 | 13.31 | 7,351,303 | -0.04(-0.30%) |
Jul 25, 2005 | 13.47 | 13.54 | 13.34 | 13.35 | 6,470,545 | -0.12(-0.88%) |
Jul 22, 2005 | 13.44 | 13.58 | 13.38 | 13.46 | 9,798,028 | +0.01(+0.07%) |
Jul 21, 2005 | 13.55 | 13.56 | 13.36 | 13.45 | 9,229,404 | -0.06(-0.47%) |
Jul 20, 2005 | 13.41 | 13.61 | 13.32 | 13.52 | 11,537,285 | +0.03(+0.21%) |
Jul 19, 2005 | 13.21 | 13.49 | 13.21 | 13.49 | 14,394,712 | +0.30(+2.25%) |
Jul 18, 2005 | 13.16 | 13.21 | 13.15 | 13.19 | 6,229,424 | +0.03(+0.24%) |
Jul 15, 2005 | 13.10 | 13.16 | 12.95 | 13.16 | 6,468,956 | +0.06(+0.49%) |
Jul 14, 2005 | 13.06 | 13.16 | 13.04 | 13.10 | 11,059,281 | +0.07(+0.55%) |
Jul 13, 2005 | 13.09 | 13.16 | 13.01 | 13.03 | 6,988,295 | -0.12(-0.93%) |
Jul 12, 2005 | 13.07 | 13.18 | 12.93 | 13.15 | 7,162,115 | +0.03(+0.23%) |
Jul 11, 2005 | 13.02 | 13.12 | 12.85 | 13.12 | 12,829,274 | +0.14(+1.11%) |
Jul 08, 2005 | 12.73 | 13.00 | 12.68 | 12.98 | 6,384,165 | +0.23(+1.78%) |
Jul 07, 2005 | 12.58 | 12.76 | 12.51 | 12.75 | 7,190,731 | -0.01(-0.06%) |
Jul 06, 2005 | 12.72 | 12.86 | 12.68 | 12.76 | 10,953,293 | +0.07(+0.52%) |
Jul 05, 2005 | 12.64 | 12.70 | 12.56 | 12.69 | 13,216,129 | +0.22(+1.74%) |
Jul 01, 2005 | 12.37 | 12.51 | 12.34 | 12.47 | 7,819,238 | +0.12(+0.93%) |
Jun 30, 2005 | 12.53 | 12.61 | 12.35 | 12.36 | 7,298,839 | -0.18(-1.45%) |
Jun 29, 2005 | 12.54 | 12.69 | 12.44 | 12.54 | 5,546,863 | +0.03(+0.23%) |
Jun 28, 2005 | 12.36 | 12.53 | 12.34 | 12.51 | 7,326,926 | +0.18(+1.44%) |
Jun 27, 2005 | 12.38 | 12.57 | 12.28 | 12.33 | 6,895,556 | -0.11(-0.88%) |
Jun 24, 2005 | 12.50 | 12.51 | 12.33 | 12.44 | 7,402,177 | -0.07(-0.59%) |
Jun 23, 2005 | 12.65 | 12.79 | 12.48 | 12.52 | 7,451,991 | -0.13(-1.00%) |
Jun 22, 2005 | 12.89 | 12.91 | 12.60 | 12.64 | 8,632,694 | -0.21(-1.64%) |
Jun 21, 2005 | 12.85 | 13.10 | 12.84 | 12.85 | 10,595,055 | +0.00(+0.00%) |
Jun 20, 2005 | 12.82 | 12.93 | 12.71 | 12.85 | 6,323,753 | +0.04(+0.28%) |
Jun 17, 2005 | 12.73 | 12.87 | 12.68 | 12.82 | 8,970,264 | +0.19(+1.46%) |
Jun 16, 2005 | 12.46 | 12.68 | 12.44 | 12.63 | 9,576,514 | +0.15(+1.22%) |
Jun 15, 2005 | 12.58 | 12.67 | 12.39 | 12.48 | 9,577,043 | -0.17(-1.37%) |
Jun 14, 2005 | 12.65 | 12.73 | 12.61 | 12.65 | 6,725,976 | +0.01(+0.05%) |
Jun 13, 2005 | 12.58 | 12.73 | 12.53 | 12.65 | 6,964,978 | +0.04(+0.33%) |
Jun 10, 2005 | 12.62 | 12.70 | 12.52 | 12.61 | 10,475,289 | +0.04(+0.28%) |
Jun 09, 2005 | 12.39 | 12.61 | 12.31 | 12.57 | 10,614,133 | +0.18(+1.45%) |
Jun 08, 2005 | 12.45 | 12.57 | 12.31 | 12.39 | 7,258,034 | +0.10(+0.78%) |
Jun 07, 2005 | 12.38 | 12.47 | 12.30 | 12.30 | 9,495,433 | -0.02(-0.17%) |
Jun 06, 2005 | 12.20 | 12.34 | 12.18 | 12.32 | 6,451,468 | +0.13(+1.08%) |
Jun 03, 2005 | 12.26 | 12.33 | 12.11 | 12.18 | 6,406,953 | -0.08(-0.65%) |
Jun 02, 2005 | 12.38 | 12.38 | 12.23 | 12.26 | 8,027,504 | -0.11(-0.85%) |
Jun 01, 2005 | 12.40 | 12.55 | 12.28 | 12.37 | 12,152,543 | -0.11(-0.91%) |
May 31, 2005 | 12.49 | 12.57 | 12.36 | 12.48 | 7,829,837 | -0.03(-0.26%) |
May 27, 2005 | 12.51 | 12.55 | 12.46 | 12.51 | 8,020,615 | +0.06(+0.48%) |
May 26, 2005 | 12.31 | 12.48 | 12.30 | 12.45 | 8,592,418 | +0.19(+1.54%) |
May 25, 2005 | 12.27 | 12.31 | 12.06 | 12.27 | 11,316,301 | -0.00(-0.03%) |
May 24, 2005 | 12.28 | 12.32 | 12.18 | 12.27 | 9,140,904 | -0.01(-0.05%) |
May 23, 2005 | 12.22 | 12.35 | 12.16 | 12.28 | 10,974,491 | +0.12(+0.95%) |
May 20, 2005 | 12.14 | 12.21 | 12.06 | 12.16 | 7,716,430 | -0.03(-0.23%) |
May 19, 2005 | 12.17 | 12.29 | 12.08 | 12.19 | 11,644,332 | +0.12(+0.97%) |
May 18, 2005 | 11.86 | 12.17 | 11.85 | 12.07 | 14,642,193 | +0.32(+2.70%) |
May 17, 2005 | 11.61 | 11.78 | 11.52 | 11.75 | 26,785,198 | +0.47(+4.18%) |
May 16, 2005 | 11.26 | 11.36 | 11.16 | 11.28 | 10,510,265 | +0.02(+0.17%) |
May 13, 2005 | 11.42 | 11.45 | 11.08 | 11.26 | 15,356,020 | -0.15(-1.35%) |
May 12, 2005 | 11.73 | 11.73 | 11.31 | 11.42 | 19,327,906 | -0.32(-2.70%) |
May 11, 2005 | 11.62 | 11.78 | 11.44 | 11.74 | 14,917,761 | +0.12(+1.06%) |
May 10, 2005 | 11.73 | 11.74 | 11.58 | 11.61 | 8,718,544 | -0.19(-1.61%) |
May 09, 2005 | 11.83 | 11.84 | 11.71 | 11.80 | 6,672,452 | -0.03(-0.22%) |
May 06, 2005 | 11.92 | 12.00 | 11.81 | 11.83 | 5,632,183 | -0.04(-0.32%) |
May 05, 2005 | 11.84 | 11.94 | 11.78 | 11.87 | 6,499,692 | +0.06(+0.48%) |
May 04, 2005 | 11.71 | 11.87 | 11.69 | 11.81 | 9,347,580 | +0.11(+0.93%) |
May 03, 2005 | 11.73 | 11.79 | 11.63 | 11.70 | 6,552,156 | -0.03(-0.24%) |
May 02, 2005 | 11.80 | 11.87 | 11.64 | 11.73 | 6,809,706 | -0.07(-0.61%) |
Apr 29, 2005 | 11.66 | 11.83 | 11.56 | 11.80 | 8,224,111 | +0.23(+1.96%) |
Apr 28, 2005 | 11.75 | 11.77 | 11.51 | 11.57 | 6,469,486 | -0.15(-1.29%) |
Apr 27, 2005 | 11.80 | 11.81 | 11.61 | 11.73 | 15,566,935 | -0.18(-1.49%) |
Apr 26, 2005 | 12.11 | 12.13 | 11.81 | 11.90 | 10,258,014 | -0.25(-2.05%) |
Apr 25, 2005 | 12.22 | 12.28 | 12.10 | 12.15 | 7,230,477 | -0.03(-0.26%) |
Apr 22, 2005 | 12.21 | 12.33 | 12.03 | 12.18 | 9,351,290 | -0.08(-0.66%) |
Apr 21, 2005 | 12.08 | 12.29 | 11.94 | 12.27 | 10,609,363 | +0.34(+2.83%) |
Apr 20, 2005 | 12.17 | 12.41 | 11.89 | 11.93 | 14,148,820 | -0.11(-0.89%) |
Apr 19, 2005 | 11.86 | 12.10 | 11.85 | 12.04 | 12,456,728 | +0.16(+1.38%) |
Apr 18, 2005 | 11.76 | 12.02 | 11.75 | 11.87 | 8,783,196 | +0.08(+0.70%) |
Apr 15, 2005 | 11.90 | 12.12 | 11.74 | 11.79 | 9,395,275 | -0.20(-1.64%) |
Apr 14, 2005 | 12.21 | 12.33 | 11.94 | 11.98 | 13,543,101 | -0.21(-1.72%) |
Apr 13, 2005 | 12.45 | 12.49 | 12.11 | 12.19 | 10,344,394 | -0.28(-2.24%) |
Apr 12, 2005 | 12.45 | 12.50 | 11.99 | 12.47 | 22,467,260 | -0.06(-0.47%) |
Apr 11, 2005 | 12.67 | 12.74 | 12.50 | 12.53 | 10,394,738 | -0.11(-0.90%) |
Apr 08, 2005 | 12.71 | 12.73 | 12.62 | 12.64 | 5,432,926 | -0.06(-0.48%) |
Apr 07, 2005 | 12.60 | 12.73 | 12.55 | 12.71 | 5,405,370 | +0.11(+0.87%) |
Apr 06, 2005 | 12.55 | 12.68 | 12.54 | 12.60 | 5,600,917 | +0.06(+0.51%) |
Apr 05, 2005 | 12.50 | 12.56 | 12.44 | 12.53 | 6,937,951 | +0.06(+0.50%) |
Apr 04, 2005 | 12.50 | 12.54 | 12.40 | 12.47 | 8,917,800 | -0.03(-0.24%) |
Apr 01, 2005 | 12.76 | 12.79 | 12.43 | 12.50 | 12,181,690 | -0.17(-1.33%) |
Mar 31, 2005 | 12.58 | 12.74 | 12.57 | 12.67 | 9,739,205 | +0.16(+1.25%) |
Mar 30, 2005 | 12.51 | 12.60 | 12.31 | 12.51 | 14,188,566 | +0.03(+0.21%) |
Mar 29, 2005 | 12.74 | 12.78 | 12.46 | 12.48 | 11,168,978 | -0.36(-2.83%) |
Mar 28, 2005 | 12.89 | 12.91 | 12.79 | 12.85 | 8,631,634 | -0.04(-0.29%) |
Mar 24, 2005 | 12.71 | 12.92 | 12.70 | 12.89 | 10,406,397 | +0.23(+1.82%) |
Mar 23, 2005 | 12.70 | 12.78 | 12.52 | 12.66 | 12,100,079 | -0.04(-0.30%) |
Mar 22, 2005 | 12.95 | 13.07 | 12.68 | 12.69 | 10,778,413 | -0.26(-2.00%) |
Mar 21, 2005 | 12.91 | 13.01 | 12.85 | 12.95 | 8,429,727 | +0.05(+0.40%) |
Mar 18, 2005 | 12.83 | 12.92 | 12.74 | 12.90 | 13,468,380 | +0.12(+0.92%) |
Mar 17, 2005 | 12.72 | 12.90 | 12.64 | 12.78 | 9,984,566 | +0.10(+0.82%) |
Mar 16, 2005 | 12.78 | 12.84 | 12.62 | 12.68 | 10,147,787 | -0.14(-1.08%) |
Mar 15, 2005 | 12.92 | 13.00 | 12.82 | 12.82 | 11,293,513 | -0.11(-0.83%) |
Mar 14, 2005 | 13.06 | 13.07 | 12.89 | 12.93 | 7,046,058 | -0.17(-1.28%) |
Mar 11, 2005 | 13.06 | 13.18 | 12.98 | 13.09 | 9,326,913 | +0.07(+0.57%) |
Mar 10, 2005 | 13.18 | 13.20 | 12.92 | 13.02 | 14,290,314 | -0.14(-1.09%) |
Mar 09, 2005 | 13.46 | 13.46 | 13.12 | 13.16 | 11,049,212 | -0.29(-2.17%) |
Mar 08, 2005 | 13.47 | 13.56 | 13.35 | 13.46 | 7,269,692 | -0.04(-0.27%) |
Mar 07, 2005 | 13.59 | 13.63 | 13.42 | 13.49 | 8,752,990 | -0.16(-1.17%) |
Mar 04, 2005 | 13.47 | 13.68 | 13.41 | 13.65 | 10,917,257 | +0.34(+2.57%) |
Mar 03, 2005 | 13.48 | 13.48 | 13.23 | 13.31 | 9,021,668 | -0.17(-1.29%) |
Mar 02, 2005 | 13.26 | 13.50 | 13.22 | 13.48 | 11,613,596 | +0.09(+0.68%) |
Mar 01, 2005 | 13.39 | 13.46 | 13.31 | 13.39 | 10,572,267 | -0.02(-0.18%) |
Feb 28, 2005 | 13.27 | 13.53 | 13.26 | 13.42 | 16,789,502 | +0.10(+0.74%) |
Feb 25, 2005 | 12.96 | 13.41 | 12.89 | 13.32 | 16,774,134 | +0.34(+2.65%) |
Feb 24, 2005 | 12.62 | 13.01 | 12.62 | 12.98 | 15,376,687 | +0.37(+2.95%) |
Feb 23, 2005 | 12.61 | 12.66 | 12.48 | 12.61 | 8,352,356 | +0.11(+0.84%) |
Feb 22, 2005 | 12.53 | 12.77 | 12.43 | 12.50 | 11,454,615 | -0.06(-0.50%) |
Feb 18, 2005 | 12.42 | 12.60 | 12.34 | 12.56 | 14,965,985 | +0.14(+1.09%) |
Feb 17, 2005 | 12.62 | 12.71 | 12.41 | 12.43 | 11,890,224 | -0.16(-1.27%) |
Feb 16, 2005 | 12.47 | 12.63 | 12.42 | 12.59 | 16,092,104 | +0.11(+0.91%) |
Feb 15, 2005 | 12.78 | 12.83 | 12.39 | 12.47 | 41,569,944 | -0.61(-4.69%) |
Feb 14, 2005 | 13.11 | 13.18 | 12.94 | 13.09 | 9,140,904 | +0.00(+0.03%) |
Feb 11, 2005 | 12.89 | 13.20 | 12.88 | 13.08 | 9,006,300 | +0.23(+1.81%) |
Feb 10, 2005 | 12.80 | 12.90 | 12.80 | 12.85 | 6,363,498 | +0.09(+0.74%) |
Feb 09, 2005 | 12.93 | 13.02 | 12.74 | 12.76 | 8,639,583 | -0.13(-1.02%) |
Feb 08, 2005 | 12.91 | 12.98 | 12.83 | 12.89 | 7,723,849 | +0.01(+0.07%) |
Feb 07, 2005 | 13.05 | 13.05 | 12.85 | 12.88 | 9,535,708 | -0.21(-1.59%) |
Feb 04, 2005 | 13.29 | 13.37 | 12.94 | 13.09 | 11,757,209 | -0.18(-1.35%) |
Feb 03, 2005 | 13.19 | 13.29 | 13.15 | 13.27 | 4,935,844 | +0.03(+0.23%) |
Feb 02, 2005 | 13.24 | 13.28 | 13.07 | 13.24 | 5,837,269 | -0.03(-0.21%) |