Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 11.89 | 12.04 | 11.84 | 11.92 | 3,432,489 | +0.03(+0.24%) |
Jan 30, 2006 | 11.85 | 11.97 | 11.82 | 11.89 | 2,932,965 | +0.04(+0.35%) |
Jan 27, 2006 | 11.78 | 11.99 | 11.78 | 11.85 | 3,197,091 | +0.05(+0.42%) |
Jan 26, 2006 | 11.96 | 12.03 | 11.59 | 11.80 | 5,898,232 | -0.10(-0.88%) |
Jan 25, 2006 | 12.27 | 12.27 | 11.75 | 11.91 | 5,133,869 | -0.38(-3.13%) |
Jan 24, 2006 | 12.34 | 12.43 | 12.23 | 12.29 | 2,826,343 | -0.03(-0.28%) |
Jan 23, 2006 | 12.31 | 12.42 | 12.15 | 12.33 | 4,640,492 | -0.01(-0.11%) |
Jan 20, 2006 | 13.21 | 13.21 | 12.24 | 12.34 | 6,104,330 | -0.03(-0.23%) |
Jan 19, 2006 | 11.89 | 12.45 | 11.85 | 12.37 | 7,813,143 | +0.64(+5.49%) |
Jan 18, 2006 | 11.47 | 11.84 | 11.43 | 11.73 | 4,285,894 | +0.24(+2.13%) |
Jan 17, 2006 | 11.40 | 11.54 | 11.37 | 11.48 | 2,694,709 | -0.08(-0.73%) |
Jan 13, 2006 | 11.48 | 11.66 | 11.43 | 11.57 | 3,053,165 | +0.14(+1.22%) |
Jan 12, 2006 | 11.58 | 11.64 | 11.26 | 11.43 | 4,113,384 | -0.15(-1.33%) |
Jan 11, 2006 | 11.66 | 11.72 | 11.49 | 11.58 | 2,820,198 | -0.04(-0.30%) |
Jan 10, 2006 | 11.59 | 11.73 | 11.47 | 11.61 | 4,391,945 | -0.08(-0.66%) |
Jan 09, 2006 | 11.89 | 11.94 | 11.69 | 11.69 | 3,141,493 | -0.20(-1.71%) |
Jan 06, 2006 | 11.82 | 11.94 | 11.71 | 11.89 | 2,896,662 | +0.19(+1.61%) |
Jan 05, 2006 | 11.78 | 11.85 | 11.64 | 11.71 | 2,639,397 | -0.11(-0.95%) |
Jan 04, 2006 | 11.44 | 11.86 | 11.41 | 11.82 | 6,564,835 | +0.48(+4.26%) |
Jan 03, 2006 | 11.14 | 11.37 | 10.94 | 11.33 | 2,896,520 | +0.26(+2.34%) |
Dec 30, 2005 | 11.00 | 11.10 | 10.89 | 11.08 | 2,215,624 | -0.04(-0.32%) |
Dec 29, 2005 | 11.03 | 11.14 | 10.98 | 11.11 | 1,235,730 | +0.01(+0.13%) |
Dec 28, 2005 | 11.15 | 11.19 | 10.95 | 11.10 | 2,357,549 | -0.09(-0.81%) |
Dec 27, 2005 | 11.28 | 11.30 | 11.10 | 11.19 | 1,814,434 | +0.01(+0.06%) |
Dec 23, 2005 | 11.12 | 11.22 | 11.06 | 11.18 | 1,754,834 | +0.12(+1.08%) |
Dec 22, 2005 | 11.03 | 11.06 | 10.90 | 11.06 | 2,327,535 | +0.10(+0.89%) |
Dec 21, 2005 | 11.15 | 11.22 | 10.89 | 10.96 | 2,806,477 | -0.10(-0.95%) |
Dec 20, 2005 | 11.12 | 11.24 | 11.03 | 11.07 | 2,738,016 | -0.06(-0.57%) |
Dec 19, 2005 | 11.31 | 11.34 | 10.96 | 11.13 | 3,796,376 | -0.22(-1.97%) |
Dec 16, 2005 | 11.19 | 11.43 | 11.25 | 11.36 | 3,970,602 | +0.16(+1.44%) |
Dec 15, 2005 | 11.37 | 11.32 | 11.10 | 11.19 | 2,919,959 | -0.17(-1.54%) |
Dec 14, 2005 | 11.45 | 11.54 | 11.22 | 11.37 | 3,807,667 | -0.04(-0.31%) |
Dec 13, 2005 | 11.24 | 11.44 | 11.16 | 11.40 | 2,785,324 | +0.12(+1.05%) |
Dec 12, 2005 | 11.23 | 11.33 | 11.17 | 11.29 | 1,880,465 | +0.04(+0.37%) |
Dec 09, 2005 | 11.12 | 11.33 | 10.96 | 11.24 | 2,438,588 | +0.18(+1.65%) |
Dec 08, 2005 | 11.01 | 11.12 | 10.92 | 11.06 | 1,700,094 | +0.02(+0.19%) |
Dec 07, 2005 | 11.05 | 11.19 | 10.96 | 11.04 | 2,845,495 | +0.02(+0.19%) |
Dec 06, 2005 | 11.05 | 11.15 | 11.01 | 11.02 | 2,857,072 | +0.01(+0.06%) |
Dec 05, 2005 | 10.79 | 11.04 | 10.74 | 11.01 | 3,488,658 | +0.20(+1.81%) |
Dec 02, 2005 | 11.05 | 11.12 | 10.78 | 10.82 | 3,245,257 | -0.30(-2.71%) |
Dec 01, 2005 | 11.11 | 11.14 | 11.02 | 11.12 | 2,588,087 | +0.08(+0.76%) |
Nov 30, 2005 | 11.09 | 11.14 | 10.99 | 11.03 | 2,710,002 | -0.02(-0.19%) |
Nov 29, 2005 | 11.08 | 11.15 | 11.00 | 11.05 | 1,951,642 | +0.10(+0.96%) |
Nov 28, 2005 | 11.08 | 11.08 | 10.91 | 10.95 | 3,412,479 | -0.06(-0.51%) |
Nov 25, 2005 | 11.10 | 11.10 | 10.91 | 11.01 | 589,566 | -0.03(-0.32%) |
Nov 23, 2005 | 10.98 | 11.10 | 10.85 | 11.04 | 2,061,408 | +0.04(+0.38%) |
Nov 22, 2005 | 11.07 | 11.15 | 10.86 | 11.00 | 2,459,312 | -0.13(-1.13%) |
Nov 21, 2005 | 11.06 | 11.18 | 11.01 | 11.12 | 2,253,214 | -0.07(-0.63%) |
Nov 18, 2005 | 11.12 | 11.30 | 10.96 | 11.19 | 3,359,311 | +0.08(+0.76%) |
Nov 17, 2005 | 10.77 | 11.13 | 10.74 | 11.11 | 3,784,656 | +0.38(+3.59%) |
Nov 16, 2005 | 10.73 | 10.84 | 10.68 | 10.73 | 1,715,672 | +0.01(+0.07%) |
Nov 15, 2005 | 10.72 | 10.90 | 10.61 | 10.72 | 2,251,927 | +0.02(+0.20%) |
Nov 14, 2005 | 10.88 | 11.17 | 10.60 | 10.70 | 3,319,721 | -0.20(-1.80%) |
Nov 11, 2005 | 10.84 | 10.95 | 10.83 | 10.89 | 2,554,357 | +0.05(+0.45%) |
Nov 10, 2005 | 10.73 | 10.86 | 10.53 | 10.84 | 3,498,949 | +0.19(+1.77%) |
Nov 09, 2005 | 10.45 | 10.76 | 10.49 | 10.66 | 1,984,943 | +0.20(+1.94%) |
Nov 08, 2005 | 10.53 | 10.59 | 10.36 | 10.45 | 2,412,289 | -0.19(-1.78%) |
Nov 07, 2005 | 10.84 | 10.94 | 10.49 | 10.64 | 2,822,913 | -0.20(-1.87%) |
Nov 04, 2005 | 10.93 | 10.95 | 10.70 | 10.84 | 2,798,616 | +0.09(+0.85%) |
Nov 03, 2005 | 10.24 | 11.01 | 10.24 | 10.75 | 3,526,819 | -0.06(-0.52%) |
Nov 02, 2005 | 10.96 | 10.98 | 10.65 | 10.81 | 3,724,627 | -0.18(-1.65%) |
Nov 01, 2005 | 11.12 | 11.17 | 10.93 | 10.99 | 3,567,124 | -0.13(-1.13%) |
Oct 31, 2005 | 10.91 | 11.22 | 10.90 | 11.12 | 3,419,197 | +0.27(+2.45%) |
Oct 28, 2005 | 10.73 | 10.91 | 10.65 | 10.85 | 3,726,343 | +0.15(+1.44%) |
Oct 27, 2005 | 10.91 | 11.02 | 10.64 | 10.70 | 2,172,747 | -0.22(-1.99%) |
Oct 26, 2005 | 11.10 | 11.26 | 10.91 | 10.91 | 2,689,421 | -0.18(-1.64%) |
Oct 25, 2005 | 11.05 | 11.37 | 11.03 | 11.10 | 4,459,977 | +0.04(+0.38%) |
Oct 24, 2005 | 10.87 | 11.10 | 10.82 | 11.05 | 3,357,024 | +0.24(+2.20%) |
Oct 21, 2005 | 10.81 | 10.97 | 10.68 | 10.82 | 2,631,108 | +0.01(+0.06%) |
Oct 20, 2005 | 11.22 | 11.28 | 10.74 | 10.81 | 4,804,570 | -0.44(-3.92%) |
Oct 19, 2005 | 10.70 | 11.31 | 10.56 | 11.25 | 7,066,502 | +0.54(+5.03%) |
Oct 18, 2005 | 11.05 | 11.09 | 10.71 | 10.71 | 4,122,245 | -0.34(-3.04%) |
Oct 17, 2005 | 11.09 | 11.17 | 10.98 | 11.05 | 2,768,459 | -0.08(-0.69%) |
Oct 14, 2005 | 10.96 | 11.24 | 10.93 | 11.12 | 2,564,505 | +0.16(+1.47%) |
Oct 13, 2005 | 11.26 | 11.35 | 10.86 | 10.96 | 3,319,721 | -0.41(-3.57%) |
Oct 12, 2005 | 11.42 | 11.57 | 11.26 | 11.37 | 4,020,197 | -0.06(-0.55%) |
Oct 11, 2005 | 11.41 | 11.54 | 11.33 | 11.43 | 3,151,641 | +0.04(+0.31%) |
Oct 10, 2005 | 11.67 | 11.67 | 11.32 | 11.40 | 2,453,452 | -0.27(-2.34%) |
Oct 07, 2005 | 11.45 | 11.84 | 11.43 | 11.67 | 3,526,533 | +0.22(+1.89%) |
Oct 06, 2005 | 11.65 | 11.75 | 11.26 | 11.45 | 5,148,733 | -0.20(-1.68%) |
Oct 05, 2005 | 11.93 | 12.03 | 11.65 | 11.65 | 5,085,132 | -0.31(-2.63%) |
Oct 04, 2005 | 11.96 | 12.07 | 11.87 | 11.96 | 6,369,313 | +0.18(+1.54%) |
Oct 03, 2005 | 11.40 | 11.90 | 11.37 | 11.78 | 4,888,467 | +0.29(+2.50%) |
Sep 30, 2005 | 11.30 | 11.55 | 11.29 | 11.50 | 4,152,974 | +0.23(+2.05%) |
Sep 29, 2005 | 11.09 | 11.40 | 11.03 | 11.26 | 3,889,992 | +0.12(+1.07%) |
Sep 28, 2005 | 10.86 | 11.19 | 10.98 | 11.15 | 4,039,063 | +0.29(+2.64%) |
Sep 27, 2005 | 10.73 | 10.88 | 10.64 | 10.86 | 2,516,053 | +0.17(+1.64%) |
Sep 26, 2005 | 10.47 | 10.98 | 10.45 | 10.68 | 4,164,837 | +0.31(+2.97%) |
Sep 23, 2005 | 10.38 | 10.43 | 10.34 | 10.38 | 3,222,960 | -0.08(-0.74%) |
Sep 22, 2005 | 10.36 | 10.52 | 10.24 | 10.45 | 4,060,216 | +0.04(+0.34%) |
Sep 21, 2005 | 10.36 | 10.54 | 10.35 | 10.42 | 6,765,073 | +0.15(+1.50%) |
Sep 20, 2005 | 10.55 | 10.61 | 10.24 | 10.26 | 5,258,928 | -0.27(-2.53%) |
Sep 19, 2005 | 10.61 | 10.66 | 10.50 | 10.53 | 3,304,142 | -0.10(-0.99%) |
Sep 16, 2005 | 10.75 | 10.78 | 10.57 | 10.63 | 6,394,325 | -0.15(-1.36%) |
Sep 15, 2005 | 10.70 | 10.83 | 10.70 | 10.78 | 1,036,349 | +0.11(+1.05%) |
Sep 14, 2005 | 10.73 | 10.78 | 10.56 | 10.67 | 3,247,115 | -0.02(-0.20%) |
Sep 13, 2005 | 10.74 | 10.86 | 10.68 | 10.69 | 2,305,953 | -0.08(-0.78%) |
Sep 12, 2005 | 10.61 | 10.88 | 10.60 | 10.77 | 3,861,550 | -0.01(-0.06%) |
Sep 09, 2005 | 10.56 | 10.84 | 10.52 | 10.78 | 6,773,220 | +0.29(+2.80%) |
Sep 08, 2005 | 10.76 | 10.88 | 10.47 | 10.49 | 6,501,090 | -0.48(-4.40%) |
Sep 07, 2005 | 10.68 | 11.01 | 10.63 | 10.97 | 5,041,396 | +0.26(+2.42%) |
Sep 06, 2005 | 10.74 | 10.88 | 10.67 | 10.71 | 2,407,287 | -0.08(-0.71%) |
Sep 02, 2005 | 10.79 | 10.98 | 10.73 | 10.79 | 2,524,057 | -0.09(-0.84%) |
Sep 01, 2005 | 11.01 | 11.10 | 10.83 | 10.88 | 4,081,511 | -0.13(-1.21%) |
Aug 31, 2005 | 10.87 | 11.03 | 10.86 | 11.01 | 2,361,551 | +0.08(+0.70%) |
Aug 30, 2005 | 10.74 | 10.97 | 10.71 | 10.94 | 2,045,686 | +0.10(+0.90%) |
Aug 29, 2005 | 10.89 | 10.89 | 10.61 | 10.84 | 2,022,390 | -0.05(-0.45%) |
Aug 26, 2005 | 10.84 | 11.05 | 10.84 | 10.89 | 1,778,702 | -0.01(-0.06%) |
Aug 25, 2005 | 10.78 | 10.94 | 10.75 | 10.89 | 1,150,261 | +0.16(+1.50%) |
Aug 24, 2005 | 10.98 | 11.12 | 10.66 | 10.73 | 2,455,453 | -0.22(-2.04%) |
Aug 23, 2005 | 11.00 | 11.15 | 10.96 | 10.96 | 2,159,026 | +0.04(+0.32%) |
Aug 22, 2005 | 10.70 | 11.03 | 10.68 | 10.92 | 2,349,116 | +0.20(+1.89%) |
Aug 19, 2005 | 10.74 | 10.84 | 10.63 | 10.72 | 2,134,157 | +0.01(+0.07%) |
Aug 18, 2005 | 10.68 | 10.84 | 10.59 | 10.71 | 1,932,918 | +0.04(+0.39%) |
Aug 17, 2005 | 10.63 | 10.73 | 10.47 | 10.67 | 2,063,552 | +0.02(+0.20%) |
Aug 16, 2005 | 10.74 | 10.74 | 10.59 | 10.65 | 1,807,430 | -0.11(-1.04%) |
Aug 15, 2005 | 10.77 | 10.91 | 10.67 | 10.76 | 1,087,517 | -0.03(-0.26%) |
Aug 12, 2005 | 10.91 | 10.91 | 10.67 | 10.79 | 1,460,694 | -0.18(-1.66%) |
Aug 11, 2005 | 10.87 | 11.10 | 10.82 | 10.97 | 2,069,698 | +0.15(+1.36%) |
Aug 10, 2005 | 10.67 | 11.19 | 10.67 | 10.82 | 2,884,371 | +0.22(+2.11%) |
Aug 09, 2005 | 10.64 | 10.73 | 10.34 | 10.60 | 3,464,218 | -0.05(-0.46%) |
Aug 08, 2005 | 11.03 | 11.14 | 10.59 | 10.65 | 3,131,488 | -0.34(-3.06%) |
Aug 05, 2005 | 11.29 | 11.29 | 10.77 | 10.98 | 3,544,828 | -0.29(-2.54%) |
Aug 04, 2005 | 11.31 | 11.34 | 11.23 | 11.27 | 1,728,393 | -0.01(-0.12%) |
Aug 03, 2005 | 11.33 | 11.40 | 11.23 | 11.29 | 1,648,783 | -0.12(-1.04%) |
Aug 02, 2005 | 11.29 | 11.47 | 11.27 | 11.40 | 2,223,485 | +0.17(+1.56%) |
Aug 01, 2005 | 11.21 | 11.36 | 11.15 | 11.23 | 1,874,891 | +0.00(+0.00%) |
Jul 29, 2005 | 11.24 | 11.30 | 11.15 | 11.23 | 1,672,938 | -0.04(-0.37%) |
Jul 28, 2005 | 11.01 | 11.31 | 10.85 | 11.27 | 2,689,707 | +0.15(+1.32%) |
Jul 27, 2005 | 11.23 | 11.25 | 11.03 | 11.12 | 2,254,214 | -0.02(-0.19%) |
Jul 26, 2005 | 11.28 | 11.38 | 11.14 | 11.15 | 3,037,015 | -0.07(-0.62%) |
Jul 25, 2005 | 11.29 | 11.37 | 11.13 | 11.22 | 1,713,528 | -0.14(-1.23%) |
Jul 22, 2005 | 11.30 | 11.36 | 11.21 | 11.36 | 2,609,240 | -0.02(-0.18%) |
Jul 21, 2005 | 11.40 | 11.49 | 11.08 | 11.38 | 3,181,512 | -0.21(-1.81%) |
Jul 20, 2005 | 11.46 | 11.61 | 11.37 | 11.59 | 1,329,346 | +0.03(+0.24%) |
Jul 19, 2005 | 11.67 | 11.69 | 11.46 | 11.56 | 3,349,878 | -0.05(-0.42%) |
Jul 18, 2005 | 11.61 | 11.66 | 11.50 | 11.61 | 1,643,924 | -0.06(-0.48%) |
Jul 15, 2005 | 11.44 | 11.72 | 11.38 | 11.66 | 3,176,939 | +0.26(+2.27%) |
Jul 14, 2005 | 11.54 | 11.61 | 11.19 | 11.40 | 3,174,509 | -0.05(-0.43%) |
Jul 13, 2005 | 11.31 | 11.48 | 11.31 | 11.45 | 1,909,050 | +0.13(+1.17%) |
Jul 12, 2005 | 11.33 | 11.43 | 11.25 | 11.32 | 1,433,824 | -0.02(-0.19%) |
Jul 11, 2005 | 11.39 | 11.47 | 11.29 | 11.34 | 4,249,306 | +0.08(+0.75%) |
Jul 08, 2005 | 11.13 | 11.41 | 11.08 | 11.26 | 2,352,547 | +0.17(+1.51%) |
Jul 07, 2005 | 10.88 | 11.16 | 10.87 | 11.09 | 2,918,244 | -0.07(-0.63%) |
Jul 06, 2005 | 11.57 | 11.63 | 11.07 | 11.16 | 4,063,789 | -0.38(-3.33%) |
Jul 05, 2005 | 11.59 | 11.66 | 11.39 | 11.54 | 2,749,021 | -0.06(-0.54%) |
Jul 01, 2005 | 11.45 | 11.66 | 11.29 | 11.61 | 2,685,276 | +0.15(+1.28%) |
Jun 30, 2005 | 11.54 | 11.68 | 11.32 | 11.46 | 2,732,727 | -0.01(-0.12%) |
Jun 29, 2005 | 11.40 | 11.57 | 11.30 | 11.47 | 3,008,573 | +0.06(+0.55%) |
Jun 28, 2005 | 11.20 | 11.45 | 11.18 | 11.41 | 4,098,662 | +0.25(+2.26%) |
Jun 27, 2005 | 10.73 | 11.22 | 10.73 | 11.16 | 2,882,799 | +0.43(+3.98%) |
Jun 24, 2005 | 11.06 | 11.08 | 10.73 | 10.73 | 2,979,130 | -0.36(-3.22%) |
Jun 23, 2005 | 11.02 | 11.26 | 11.01 | 11.09 | 3,192,374 | +0.08(+0.70%) |
Jun 22, 2005 | 11.11 | 11.12 | 10.95 | 11.01 | 2,619,959 | -0.03(-0.32%) |
Jun 21, 2005 | 11.18 | 11.27 | 11.01 | 11.05 | 2,843,208 | -0.15(-1.31%) |
Jun 20, 2005 | 11.01 | 11.25 | 10.97 | 11.19 | 4,083,512 | +0.11(+1.01%) |
Jun 17, 2005 | 11.04 | 11.10 | 10.88 | 11.08 | 4,230,440 | +0.20(+1.86%) |
Jun 16, 2005 | 10.82 | 10.93 | 10.73 | 10.88 | 2,342,971 | +0.09(+0.84%) |
Jun 15, 2005 | 10.68 | 10.83 | 10.67 | 10.79 | 3,390,469 | +0.07(+0.65%) |
Jun 14, 2005 | 10.54 | 10.80 | 10.52 | 10.72 | 3,369,030 | +0.20(+1.93%) |
Jun 13, 2005 | 10.39 | 10.54 | 10.32 | 10.52 | 2,717,291 | +0.13(+1.28%) |
Jun 10, 2005 | 10.30 | 10.47 | 10.26 | 10.38 | 1,521,723 | +0.08(+0.82%) |
Jun 09, 2005 | 10.40 | 10.40 | 10.24 | 10.30 | 2,019,674 | -0.08(-0.81%) |
Jun 08, 2005 | 10.45 | 10.65 | 10.33 | 10.38 | 1,900,903 | -0.07(-0.67%) |
Jun 07, 2005 | 10.52 | 10.66 | 10.42 | 10.45 | 4,017,910 | -0.04(-0.40%) |
Jun 06, 2005 | 10.18 | 10.80 | 10.18 | 10.49 | 7,532,295 | +0.42(+4.17%) |
Jun 03, 2005 | 10.21 | 10.33 | 10.01 | 10.08 | 3,467,791 | -0.12(-1.17%) |
Jun 02, 2005 | 10.25 | 10.36 | 10.10 | 10.19 | 3,016,862 | -0.15(-1.49%) |
Jun 01, 2005 | 10.42 | 10.67 | 10.32 | 10.35 | 2,854,785 | -0.07(-0.67%) |
May 31, 2005 | 10.16 | 10.53 | 10.16 | 10.42 | 3,139,206 | +0.18(+1.78%) |
May 27, 2005 | 10.29 | 10.36 | 10.22 | 10.24 | 1,977,940 | -0.04(-0.34%) |
May 26, 2005 | 10.25 | 10.36 | 10.22 | 10.27 | 3,373,746 | +0.09(+0.89%) |
May 25, 2005 | 10.08 | 10.29 | 10.08 | 10.18 | 3,224,533 | +0.12(+1.18%) |
May 24, 2005 | 9.725 | 10.20 | 9.606 | 10.06 | 7,098,089 | +0.46(+4.81%) |
May 23, 2005 | 9.096 | 9.669 | 9.082 | 9.599 | 9,548,111 | -0.19(-1.93%) |
May 20, 2005 | 9.830 | 9.844 | 9.634 | 9.788 | 3,259,835 | -0.04(-0.43%) |
May 19, 2005 | 9.837 | 9.898 | 9.760 | 9.830 | 2,657,406 | +0.00(+0.00%) |
May 18, 2005 | 9.956 | 9.963 | 9.767 | 9.830 | 4,472,269 | -0.03(-0.28%) |
May 17, 2005 | 9.795 | 9.893 | 9.732 | 9.858 | 4,402,664 | +0.03(+0.36%) |
May 16, 2005 | 9.956 | 10.03 | 9.683 | 9.823 | 5,337,966 | -0.08(-0.85%) |
May 13, 2005 | 10.15 | 10.15 | 9.466 | 9.907 | 8,533,485 | -0.16(-1.60%) |
May 12, 2005 | 10.73 | 10.81 | 9.928 | 10.07 | 12,108,757 | -0.64(-5.95%) |
May 11, 2005 | 11.14 | 11.14 | 10.58 | 10.70 | 9,486,081 | -0.42(-3.77%) |
May 10, 2005 | 11.22 | 11.32 | 11.08 | 11.12 | 3,040,588 | -0.21(-1.85%) |
May 09, 2005 | 11.15 | 11.35 | 11.08 | 11.33 | 4,319,911 | +0.19(+1.69%) |
May 06, 2005 | 11.13 | 11.30 | 11.08 | 11.15 | 3,806,095 | +0.11(+0.95%) |
May 05, 2005 | 11.30 | 11.33 | 10.52 | 11.04 | 11,326,099 | -0.21(-1.87%) |
May 04, 2005 | 11.26 | 11.38 | 11.05 | 11.25 | 4,349,925 | -0.01(-0.12%) |
May 03, 2005 | 11.37 | 11.42 | 11.18 | 11.26 | 3,278,701 | +0.01(+0.06%) |
May 02, 2005 | 11.32 | 11.49 | 11.19 | 11.26 | 5,079,557 | +0.01(+0.06%) |
Apr 29, 2005 | 11.24 | 11.36 | 11.15 | 11.25 | 4,423,531 | +0.03(+0.31%) |
Apr 28, 2005 | 11.58 | 11.68 | 11.16 | 11.22 | 4,824,579 | -0.35(-3.02%) |
Apr 27, 2005 | 11.47 | 11.66 | 11.36 | 11.57 | 2,912,956 | -0.07(-0.60%) |
Apr 26, 2005 | 11.58 | 11.87 | 11.58 | 11.64 | 2,272,509 | -0.06(-0.48%) |
Apr 25, 2005 | 11.61 | 11.73 | 11.40 | 11.69 | 3,728,629 | +0.08(+0.72%) |
Apr 22, 2005 | 11.63 | 11.80 | 11.60 | 11.61 | 3,402,188 | -0.08(-0.66%) |
Apr 21, 2005 | 11.80 | 11.83 | 11.61 | 11.68 | 4,131,678 | +0.01(+0.12%) |
Apr 20, 2005 | 11.82 | 11.91 | 11.61 | 11.67 | 3,094,328 | -0.20(-1.65%) |
Apr 19, 2005 | 11.59 | 11.99 | 11.58 | 11.87 | 2,668,411 | +0.30(+2.60%) |
Apr 18, 2005 | 11.47 | 11.60 | 11.26 | 11.57 | 3,043,161 | +0.01(+0.12%) |
Apr 15, 2005 | 11.72 | 11.85 | 11.47 | 11.55 | 4,887,037 | -0.34(-2.88%) |
Apr 14, 2005 | 12.17 | 12.20 | 11.85 | 11.89 | 3,260,264 | -0.25(-2.07%) |
Apr 13, 2005 | 12.17 | 12.29 | 11.97 | 12.15 | 4,514,289 | +0.00(+0.00%) |
Apr 12, 2005 | 11.86 | 12.22 | 11.75 | 12.15 | 2,622,961 | +0.28(+2.36%) |
Apr 11, 2005 | 11.93 | 11.96 | 11.84 | 11.87 | 2,467,315 | -0.01(-0.06%) |
Apr 08, 2005 | 11.96 | 12.02 | 11.85 | 11.87 | 2,047,259 | -0.11(-0.93%) |
Apr 07, 2005 | 11.89 | 12.00 | 11.82 | 11.99 | 2,940,826 | +0.08(+0.71%) |
Apr 06, 2005 | 11.98 | 12.06 | 11.86 | 11.90 | 2,179,607 | -0.09(-0.76%) |
Apr 05, 2005 | 11.68 | 12.09 | 11.67 | 11.99 | 4,149,830 | +0.41(+3.56%) |
Apr 04, 2005 | 11.61 | 11.66 | 11.35 | 11.58 | 2,800,474 | +0.01(+0.12%) |
Apr 01, 2005 | 11.54 | 11.75 | 11.49 | 11.57 | 3,446,209 | +0.11(+0.92%) |
Mar 31, 2005 | 11.31 | 11.54 | 11.29 | 11.46 | 3,800,664 | +0.01(+0.12%) |
Mar 30, 2005 | 11.44 | 11.54 | 11.24 | 11.45 | 4,374,222 | +0.01(+0.06%) |
Mar 29, 2005 | 11.61 | 11.75 | 11.42 | 11.44 | 5,750,162 | -0.15(-1.27%) |
Mar 28, 2005 | 11.47 | 11.64 | 11.44 | 11.59 | 3,911,145 | +0.19(+1.66%) |
Mar 24, 2005 | 10.86 | 11.57 | 10.86 | 11.40 | 3,442,350 | +0.17(+1.56%) |
Mar 23, 2005 | 11.02 | 11.40 | 10.85 | 11.22 | 10,523,717 | -0.64(-5.37%) |
Mar 22, 2005 | 12.07 | 12.21 | 11.78 | 11.86 | 3,386,895 | -0.19(-1.57%) |
Mar 21, 2005 | 12.17 | 12.24 | 11.96 | 12.05 | 3,046,734 | -0.12(-0.98%) |
Mar 18, 2005 | 12.25 | 12.25 | 11.89 | 12.17 | 6,765,359 | -0.08(-0.63%) |
Mar 17, 2005 | 12.24 | 12.37 | 12.14 | 12.24 | 2,971,412 | +0.01(+0.06%) |
Mar 16, 2005 | 12.35 | 12.47 | 12.14 | 12.24 | 4,398,519 | -0.10(-0.85%) |
Mar 15, 2005 | 12.10 | 12.42 | 12.10 | 12.34 | 6,817,098 | +0.24(+1.97%) |
Mar 14, 2005 | 11.82 | 12.10 | 11.72 | 12.10 | 4,013,050 | +0.45(+3.84%) |
Mar 11, 2005 | 11.33 | 11.77 | 10.89 | 11.66 | 2,787,325 | +0.10(+0.91%) |
Mar 10, 2005 | 11.73 | 11.80 | 11.02 | 11.55 | 9,047,015 | -0.17(-1.49%) |
Mar 09, 2005 | 12.01 | 12.19 | 11.59 | 11.73 | 6,116,908 | -0.38(-3.12%) |
Mar 08, 2005 | 12.24 | 12.34 | 12.07 | 12.10 | 4,139,539 | -0.24(-1.98%) |
Mar 07, 2005 | 12.42 | 12.69 | 12.35 | 12.35 | 4,148,543 | +0.09(+0.74%) |
Mar 04, 2005 | 12.10 | 12.31 | 12.06 | 12.26 | 7,029,056 | +0.32(+2.70%) |
Mar 03, 2005 | 11.96 | 11.99 | 11.85 | 11.94 | 3,650,878 | +0.05(+0.41%) |
Mar 02, 2005 | 11.72 | 11.99 | 11.61 | 11.89 | 4,718,100 | +0.08(+0.65%) |
Mar 01, 2005 | 11.73 | 11.82 | 11.60 | 11.81 | 3,402,331 | +0.10(+0.84%) |
Feb 28, 2005 | 11.75 | 11.80 | 11.61 | 11.71 | 3,943,303 | -0.05(-0.42%) |
Feb 25, 2005 | 11.54 | 11.92 | 11.54 | 11.76 | 5,224,912 | +0.23(+2.00%) |
Feb 24, 2005 | 11.39 | 11.54 | 11.25 | 11.53 | 3,320,149 | +0.18(+1.60%) |
Feb 23, 2005 | 11.22 | 11.36 | 11.04 | 11.35 | 4,201,283 | +0.11(+1.00%) |
Feb 22, 2005 | 11.54 | 11.55 | 11.13 | 11.24 | 4,937,490 | -0.37(-3.19%) |
Feb 18, 2005 | 11.54 | 11.68 | 11.48 | 11.61 | 5,282,225 | +0.08(+0.67%) |
Feb 17, 2005 | 11.33 | 11.61 | 11.30 | 11.53 | 8,850,350 | +0.30(+2.68%) |
Feb 16, 2005 | 10.98 | 11.27 | 10.95 | 11.23 | 4,827,295 | +0.24(+2.16%) |
Feb 15, 2005 | 10.85 | 11.03 | 10.82 | 10.99 | 5,086,990 | +0.10(+0.90%) |
Feb 14, 2005 | 10.84 | 10.91 | 10.76 | 10.89 | 5,427,294 | +0.03(+0.26%) |
Feb 11, 2005 | 10.77 | 10.93 | 10.73 | 10.87 | 5,370,839 | +0.12(+1.11%) |
Feb 10, 2005 | 10.57 | 10.77 | 10.57 | 10.75 | 4,111,383 | +0.17(+1.65%) |
Feb 09, 2005 | 10.63 | 10.68 | 10.49 | 10.57 | 2,962,551 | -0.08(-0.79%) |
Feb 08, 2005 | 10.56 | 10.70 | 10.54 | 10.66 | 2,519,197 | +0.12(+1.13%) |
Feb 07, 2005 | 10.66 | 10.68 | 10.52 | 10.54 | 3,120,912 | -0.09(-0.86%) |
Feb 04, 2005 | 10.48 | 10.77 | 10.46 | 10.63 | 6,383,320 | +0.17(+1.67%) |
Feb 03, 2005 | 10.15 | 10.48 | 10.15 | 10.45 | 4,837,157 | +0.32(+3.18%) |
Feb 02, 2005 | 10.01 | 10.15 | 9.991 | 10.13 | 4,363,789 | +0.13(+1.33%) |