Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.81 | 14.82 | 14.67 | 14.74 | 2,109,422 | -0.10(-0.66%) |
Dec 29, 2005 | 14.90 | 15.03 | 14.84 | 14.84 | 2,782,846 | -0.06(-0.42%) |
Dec 28, 2005 | 14.88 | 14.96 | 14.64 | 14.91 | 3,037,149 | +0.09(+0.61%) |
Dec 27, 2005 | 14.90 | 15.10 | 14.80 | 14.82 | 3,651,956 | -0.06(-0.42%) |
Dec 23, 2005 | 14.91 | 15.02 | 14.86 | 14.88 | 2,483,521 | -0.04(-0.24%) |
Dec 22, 2005 | 14.82 | 14.98 | 14.79 | 14.91 | 2,510,824 | +0.08(+0.54%) |
Dec 21, 2005 | 14.88 | 14.94 | 14.79 | 14.83 | 2,614,016 | +0.04(+0.30%) |
Dec 20, 2005 | 14.82 | 14.91 | 14.64 | 14.79 | 2,671,296 | -0.07(-0.48%) |
Dec 19, 2005 | 15.00 | 15.14 | 14.77 | 14.86 | 4,082,889 | -0.23(-1.55%) |
Dec 16, 2005 | 14.93 | 15.21 | 14.90 | 15.09 | 6,873,536 | +0.19(+1.26%) |
Dec 15, 2005 | 14.61 | 14.91 | 14.56 | 14.91 | 2,967,945 | +0.31(+2.15%) |
Dec 14, 2005 | 14.56 | 14.80 | 14.54 | 14.59 | 3,218,125 | +0.04(+0.31%) |
Dec 13, 2005 | 14.64 | 14.81 | 14.44 | 14.55 | 2,716,874 | -0.09(-0.61%) |
Dec 12, 2005 | 14.55 | 14.77 | 14.53 | 14.64 | 2,268,333 | +0.01(+0.06%) |
Dec 09, 2005 | 14.54 | 14.72 | 14.50 | 14.63 | 2,471,709 | -0.13(-0.85%) |
Dec 08, 2005 | 14.69 | 14.91 | 14.64 | 14.75 | 2,536,009 | +0.01(+0.06%) |
Dec 07, 2005 | 14.81 | 14.82 | 14.63 | 14.74 | 3,730,743 | -0.08(-0.55%) |
Dec 06, 2005 | 14.95 | 15.02 | 14.79 | 14.82 | 4,004,436 | -0.07(-0.48%) |
Dec 05, 2005 | 14.77 | 14.92 | 14.76 | 14.90 | 2,232,896 | +0.01(+0.06%) |
Dec 02, 2005 | 14.81 | 15.02 | 14.79 | 14.89 | 3,449,583 | +0.06(+0.42%) |
Dec 01, 2005 | 14.81 | 14.91 | 14.74 | 14.82 | 3,360,321 | +0.02(+0.12%) |
Nov 30, 2005 | 14.56 | 14.83 | 14.41 | 14.81 | 5,420,933 | +0.47(+3.25%) |
Nov 29, 2005 | 14.78 | 14.79 | 14.27 | 14.34 | 5,943,915 | -0.50(-3.39%) |
Nov 28, 2005 | 14.90 | 15.00 | 14.82 | 14.84 | 3,197,732 | +0.10(+0.67%) |
Nov 25, 2005 | 14.90 | 14.95 | 14.62 | 14.74 | 1,140,017 | -0.14(-0.96%) |
Nov 23, 2005 | 14.57 | 14.98 | 14.53 | 14.89 | 3,812,204 | +0.27(+1.84%) |
Nov 22, 2005 | 14.63 | 14.76 | 14.46 | 14.62 | 2,998,034 | -0.14(-0.97%) |
Nov 21, 2005 | 14.75 | 14.91 | 14.63 | 14.76 | 3,075,149 | -0.08(-0.54%) |
Nov 18, 2005 | 15.01 | 15.02 | 14.59 | 14.84 | 3,503,297 | +0.10(+0.67%) |
Nov 17, 2005 | 14.45 | 14.77 | 14.28 | 14.74 | 6,379,751 | +0.30(+2.05%) |
Nov 16, 2005 | 14.83 | 14.88 | 14.44 | 14.45 | 4,066,396 | -0.31(-2.13%) |
Nov 15, 2005 | 15.01 | 15.03 | 14.73 | 14.76 | 2,993,799 | -0.27(-1.79%) |
Nov 14, 2005 | 14.91 | 15.03 | 14.87 | 15.03 | 3,042,275 | +0.04(+0.24%) |
Nov 11, 2005 | 14.81 | 15.02 | 14.80 | 14.99 | 2,244,597 | +0.08(+0.54%) |
Nov 10, 2005 | 14.75 | 14.95 | 14.73 | 14.91 | 3,310,173 | +0.21(+1.40%) |
Nov 09, 2005 | 14.54 | 14.81 | 14.54 | 14.71 | 2,912,895 | +0.10(+0.68%) |
Nov 08, 2005 | 14.40 | 14.67 | 14.40 | 14.61 | 2,876,677 | +0.09(+0.62%) |
Nov 07, 2005 | 14.66 | 14.67 | 14.52 | 14.52 | 3,052,193 | -0.11(-0.74%) |
Nov 04, 2005 | 14.64 | 14.72 | 14.43 | 14.63 | 3,166,752 | -0.09(-0.61%) |
Nov 03, 2005 | 14.73 | 14.81 | 14.58 | 14.72 | 4,628,158 | -0.02(-0.12%) |
Nov 02, 2005 | 14.38 | 14.74 | 14.26 | 14.73 | 6,209,139 | +0.35(+2.43%) |
Nov 01, 2005 | 14.36 | 14.49 | 14.31 | 14.38 | 4,641,977 | +0.02(+0.13%) |
Oct 31, 2005 | 14.18 | 14.44 | 14.11 | 14.37 | 8,076,739 | +0.23(+1.65%) |
Oct 28, 2005 | 14.05 | 14.21 | 13.94 | 14.13 | 3,133,320 | +0.28(+2.01%) |
Oct 27, 2005 | 13.94 | 14.08 | 13.85 | 13.86 | 2,704,727 | -0.13(-0.90%) |
Oct 26, 2005 | 13.79 | 14.17 | 13.79 | 13.98 | 5,347,272 | +0.14(+1.04%) |
Oct 25, 2005 | 13.97 | 14.31 | 13.67 | 13.84 | 5,203,405 | -0.43(-3.02%) |
Oct 24, 2005 | 14.12 | 14.35 | 14.12 | 14.27 | 6,129,237 | +0.09(+0.63%) |
Oct 21, 2005 | 13.68 | 14.26 | 13.59 | 14.18 | 9,405,979 | +0.66(+4.84%) |
Oct 20, 2005 | 14.04 | 14.09 | 13.40 | 13.52 | 6,157,542 | -0.46(-3.27%) |
Oct 19, 2005 | 13.69 | 13.98 | 13.64 | 13.98 | 4,333,292 | +0.28(+2.03%) |
Oct 18, 2005 | 13.73 | 13.89 | 13.70 | 13.70 | 3,713,247 | +0.00(+0.00%) |
Oct 17, 2005 | 13.91 | 13.92 | 13.59 | 13.70 | 5,253,552 | -0.22(-1.61%) |
Oct 14, 2005 | 13.46 | 14.10 | 13.41 | 13.93 | 7,969,089 | +0.65(+4.94%) |
Oct 13, 2005 | 13.24 | 13.40 | 13.15 | 13.27 | 2,975,300 | +0.08(+0.61%) |
Oct 12, 2005 | 13.21 | 13.28 | 13.11 | 13.19 | 3,935,233 | +0.01(+0.07%) |
Oct 11, 2005 | 13.45 | 13.49 | 13.05 | 13.18 | 4,715,638 | -0.31(-2.26%) |
Oct 10, 2005 | 13.46 | 13.53 | 13.35 | 13.49 | 3,708,455 | -0.12(-0.86%) |
Oct 07, 2005 | 13.64 | 13.77 | 13.42 | 13.60 | 4,348,113 | -0.04(-0.33%) |
Oct 06, 2005 | 13.55 | 13.84 | 13.55 | 13.65 | 5,688,831 | +0.18(+1.33%) |
Oct 05, 2005 | 13.25 | 13.58 | 13.24 | 13.47 | 5,424,610 | +0.15(+1.15%) |
Oct 04, 2005 | 13.28 | 13.50 | 13.28 | 13.32 | 5,476,095 | +0.02(+0.13%) |
Oct 03, 2005 | 13.26 | 13.33 | 13.16 | 13.30 | 3,352,074 | -0.03(-0.20%) |
Sep 30, 2005 | 13.04 | 13.33 | 12.99 | 13.33 | 5,432,857 | +0.30(+2.27%) |
Sep 29, 2005 | 13.02 | 13.07 | 12.85 | 13.03 | 2,026,289 | -0.04(-0.27%) |
Sep 28, 2005 | 13.06 | 13.15 | 12.89 | 13.07 | 2,695,255 | +0.01(+0.07%) |
Sep 27, 2005 | 13.01 | 13.07 | 12.89 | 13.06 | 2,825,861 | +0.12(+0.90%) |
Sep 26, 2005 | 13.16 | 13.18 | 12.88 | 12.94 | 3,799,389 | -0.10(-0.76%) |
Sep 23, 2005 | 13.01 | 13.16 | 12.70 | 13.04 | 5,195,270 | +0.22(+1.75%) |
Sep 22, 2005 | 12.76 | 13.00 | 12.69 | 12.81 | 4,670,394 | +0.05(+0.42%) |
Sep 21, 2005 | 12.92 | 13.14 | 12.73 | 12.76 | 8,236,208 | +0.02(+0.14%) |
Sep 20, 2005 | 12.88 | 13.12 | 12.72 | 12.74 | 6,971,490 | -0.07(-0.56%) |
Sep 19, 2005 | 12.79 | 12.91 | 12.74 | 12.81 | 7,733,174 | -0.29(-2.19%) |
Sep 16, 2005 | 12.56 | 13.14 | 12.41 | 13.10 | 16,047,723 | +0.72(+5.80%) |
Sep 15, 2005 | 12.23 | 12.55 | 12.22 | 12.38 | 2,684,111 | +0.14(+1.17%) |
Sep 14, 2005 | 12.33 | 12.46 | 12.24 | 12.24 | 2,516,173 | -0.14(-1.16%) |
Sep 13, 2005 | 12.46 | 12.58 | 12.35 | 12.38 | 4,128,802 | -0.21(-1.64%) |
Sep 12, 2005 | 12.29 | 12.61 | 12.27 | 12.59 | 4,582,357 | +0.24(+1.96%) |
Sep 09, 2005 | 12.36 | 12.47 | 12.28 | 12.35 | 2,652,574 | -0.01(-0.07%) |
Sep 08, 2005 | 12.32 | 12.48 | 12.24 | 12.36 | 4,437,153 | +0.04(+0.29%) |
Sep 07, 2005 | 12.47 | 12.47 | 12.20 | 12.32 | 4,115,318 | -0.17(-1.36%) |
Sep 06, 2005 | 12.27 | 12.51 | 12.19 | 12.49 | 6,349,217 | +0.37(+3.03%) |
Sep 02, 2005 | 12.12 | 12.22 | 11.98 | 12.12 | 7,281,290 | +0.33(+2.82%) |
Sep 01, 2005 | 11.95 | 11.95 | 11.71 | 11.79 | 6,015,681 | -0.16(-1.35%) |
Aug 31, 2005 | 11.85 | 11.95 | 11.72 | 11.95 | 3,847,865 | +0.04(+0.30%) |
Aug 30, 2005 | 12.01 | 12.03 | 11.77 | 11.92 | 3,562,136 | -0.14(-1.19%) |
Aug 29, 2005 | 12.09 | 12.11 | 11.93 | 12.06 | 3,520,904 | -0.06(-0.52%) |
Aug 26, 2005 | 12.20 | 12.28 | 12.11 | 12.12 | 2,302,545 | -0.07(-0.59%) |
Aug 25, 2005 | 12.08 | 12.29 | 12.06 | 12.20 | 3,394,867 | +0.12(+0.97%) |
Aug 24, 2005 | 12.07 | 12.24 | 12.03 | 12.08 | 2,814,048 | -0.04(-0.37%) |
Aug 23, 2005 | 12.16 | 12.24 | 12.08 | 12.12 | 2,536,120 | -0.08(-0.66%) |
Aug 22, 2005 | 12.20 | 12.32 | 12.17 | 12.20 | 2,476,947 | +0.01(+0.07%) |
Aug 19, 2005 | 12.25 | 12.28 | 12.18 | 12.20 | 2,913,006 | -0.04(-0.37%) |
Aug 18, 2005 | 12.41 | 12.41 | 12.20 | 12.24 | 3,743,893 | -0.15(-1.23%) |
Aug 17, 2005 | 12.18 | 12.51 | 12.14 | 12.39 | 2,937,634 | +0.22(+1.77%) |
Aug 16, 2005 | 12.32 | 12.53 | 12.15 | 12.18 | 2,862,970 | -0.10(-0.80%) |
Aug 15, 2005 | 12.23 | 12.36 | 11.98 | 12.28 | 3,999,533 | +0.04(+0.29%) |
Aug 12, 2005 | 12.29 | 12.38 | 12.20 | 12.24 | 2,974,297 | -0.05(-0.44%) |
Aug 11, 2005 | 12.35 | 12.37 | 12.25 | 12.29 | 2,436,829 | -0.05(-0.44%) |
Aug 10, 2005 | 12.43 | 12.57 | 12.35 | 12.35 | 4,512,039 | -0.10(-0.79%) |
Aug 09, 2005 | 12.53 | 12.53 | 12.41 | 12.45 | 1,966,557 | -0.07(-0.57%) |
Aug 08, 2005 | 12.56 | 12.59 | 12.50 | 12.52 | 2,750,083 | -0.01(-0.07%) |
Aug 05, 2005 | 12.63 | 12.67 | 12.53 | 12.53 | 2,668,064 | -0.11(-0.85%) |
Aug 04, 2005 | 12.82 | 12.85 | 12.59 | 12.63 | 3,600,471 | -0.22(-1.68%) |
Aug 03, 2005 | 12.78 | 12.92 | 12.72 | 12.85 | 3,161,291 | +0.10(+0.77%) |
Aug 02, 2005 | 12.65 | 12.78 | 12.62 | 12.75 | 3,531,379 | +0.08(+0.64%) |
Aug 01, 2005 | 12.75 | 12.79 | 12.65 | 12.67 | 2,126,472 | -0.06(-0.49%) |
Jul 29, 2005 | 12.77 | 12.83 | 12.72 | 12.73 | 2,476,389 | -0.06(-0.49%) |
Jul 28, 2005 | 12.80 | 12.87 | 12.77 | 12.80 | 2,494,220 | +0.04(+0.35%) |
Jul 27, 2005 | 12.80 | 12.86 | 12.61 | 12.75 | 2,554,174 | -0.04(-0.35%) |
Jul 26, 2005 | 12.80 | 12.88 | 12.75 | 12.80 | 2,110,202 | +0.00(+0.00%) |
Jul 25, 2005 | 12.91 | 12.97 | 12.78 | 12.80 | 2,371,971 | -0.13(-0.97%) |
Jul 22, 2005 | 13.03 | 13.08 | 12.84 | 12.92 | 1,950,622 | +0.00(+0.00%) |
Jul 21, 2005 | 12.92 | 13.08 | 12.80 | 12.92 | 4,149,864 | -0.18(-1.37%) |
Jul 20, 2005 | 12.98 | 13.16 | 12.95 | 13.10 | 3,442,897 | +0.15(+1.18%) |
Jul 19, 2005 | 13.17 | 13.20 | 12.87 | 12.95 | 4,372,072 | -0.13(-1.03%) |
Jul 18, 2005 | 12.76 | 13.24 | 12.72 | 13.08 | 6,530,528 | +0.32(+2.53%) |
Jul 15, 2005 | 12.89 | 12.90 | 12.50 | 12.76 | 6,528,745 | -0.18(-1.39%) |
Jul 14, 2005 | 13.04 | 13.23 | 12.93 | 12.94 | 13,791,536 | +0.39(+3.15%) |
Jul 13, 2005 | 12.29 | 12.60 | 12.25 | 12.54 | 4,437,710 | +0.25(+2.04%) |
Jul 12, 2005 | 12.49 | 12.56 | 12.23 | 12.29 | 4,611,108 | -0.26(-2.07%) |
Jul 11, 2005 | 12.55 | 12.65 | 12.48 | 12.55 | 2,246,046 | +0.04(+0.36%) |
Jul 08, 2005 | 12.32 | 12.56 | 12.13 | 12.51 | 2,472,378 | +0.15(+1.23%) |
Jul 07, 2005 | 12.11 | 12.41 | 11.95 | 12.36 | 4,245,589 | +0.16(+1.32%) |
Jul 06, 2005 | 12.38 | 12.40 | 12.20 | 12.20 | 3,119,502 | -0.17(-1.38%) |
Jul 05, 2005 | 12.38 | 12.42 | 12.26 | 12.37 | 2,327,619 | -0.03(-0.22%) |
Jul 01, 2005 | 12.49 | 12.51 | 12.35 | 12.39 | 2,384,675 | -0.11(-0.86%) |
Jun 30, 2005 | 12.54 | 12.58 | 12.47 | 12.50 | 5,189,029 | -0.03(-0.21%) |
Jun 29, 2005 | 12.60 | 12.60 | 12.46 | 12.53 | 3,047,624 | -0.08(-0.64%) |
Jun 28, 2005 | 12.39 | 12.63 | 12.38 | 12.61 | 2,767,021 | +0.25(+2.03%) |
Jun 27, 2005 | 12.37 | 12.46 | 12.19 | 12.36 | 4,822,396 | -0.08(-0.65%) |
Jun 24, 2005 | 12.43 | 12.46 | 12.17 | 12.44 | 9,314,042 | +0.05(+0.43%) |
Jun 23, 2005 | 12.83 | 12.88 | 12.37 | 12.38 | 9,047,258 | -0.50(-3.90%) |
Jun 22, 2005 | 12.91 | 12.98 | 12.81 | 12.89 | 2,604,209 | -0.01(-0.07%) |
Jun 21, 2005 | 12.83 | 12.91 | 12.74 | 12.89 | 1,711,586 | +0.04(+0.28%) |
Jun 20, 2005 | 12.63 | 12.89 | 12.63 | 12.86 | 2,576,684 | +0.23(+1.85%) |
Jun 17, 2005 | 12.92 | 12.92 | 12.58 | 12.63 | 5,287,764 | -0.17(-1.33%) |
Jun 16, 2005 | 12.80 | 12.88 | 12.74 | 12.80 | 1,918,416 | +0.01(+0.07%) |
Jun 15, 2005 | 12.86 | 12.91 | 12.75 | 12.79 | 2,142,185 | -0.07(-0.56%) |
Jun 14, 2005 | 12.91 | 13.00 | 12.85 | 12.86 | 2,052,254 | -0.07(-0.56%) |
Jun 13, 2005 | 12.89 | 13.00 | 12.89 | 12.93 | 1,588,558 | +0.03(+0.21%) |
Jun 10, 2005 | 12.97 | 13.06 | 12.85 | 12.90 | 1,792,379 | -0.06(-0.48%) |
Jun 09, 2005 | 12.99 | 13.04 | 12.89 | 12.97 | 5,533,597 | -0.08(-0.62%) |
Jun 08, 2005 | 13.14 | 13.20 | 12.98 | 13.05 | 3,718,707 | -0.06(-0.48%) |
Jun 07, 2005 | 13.11 | 13.39 | 13.09 | 13.11 | 4,539,453 | -0.04(-0.27%) |
Jun 06, 2005 | 13.05 | 13.15 | 13.00 | 13.15 | 1,830,157 | +0.05(+0.41%) |
Jun 03, 2005 | 13.17 | 13.17 | 13.01 | 13.09 | 2,731,807 | -0.08(-0.61%) |
Jun 02, 2005 | 12.97 | 13.24 | 12.93 | 13.17 | 3,901,578 | +0.16(+1.24%) |
Jun 01, 2005 | 13.06 | 13.17 | 12.99 | 13.01 | 3,297,358 | -0.04(-0.34%) |
May 31, 2005 | 13.13 | 13.33 | 13.03 | 13.06 | 3,367,230 | -0.05(-0.41%) |
May 27, 2005 | 13.15 | 13.16 | 13.02 | 13.11 | 1,312,524 | -0.04(-0.34%) |
May 26, 2005 | 13.03 | 13.19 | 12.98 | 13.16 | 3,598,799 | +0.14(+1.10%) |
May 25, 2005 | 13.11 | 13.17 | 12.89 | 13.01 | 4,828,971 | -0.18(-1.36%) |
May 24, 2005 | 13.26 | 13.26 | 13.13 | 13.19 | 2,741,168 | -0.17(-1.28%) |
May 23, 2005 | 13.34 | 13.44 | 13.27 | 13.36 | 3,908,153 | -0.04(-0.33%) |
May 20, 2005 | 13.50 | 13.55 | 13.36 | 13.41 | 4,384,999 | +0.13(+1.01%) |
May 19, 2005 | 13.32 | 13.33 | 13.14 | 13.27 | 4,563,635 | -0.18(-1.33%) |
May 18, 2005 | 13.68 | 13.70 | 13.40 | 13.45 | 7,448,336 | -0.01(-0.07%) |
May 17, 2005 | 13.42 | 13.55 | 13.40 | 13.46 | 5,418,258 | -0.01(-0.07%) |
May 16, 2005 | 13.34 | 13.57 | 13.34 | 13.47 | 3,933,004 | +0.13(+0.94%) |
May 13, 2005 | 13.16 | 13.45 | 13.10 | 13.34 | 6,505,120 | +0.31(+2.34%) |
May 12, 2005 | 13.35 | 13.45 | 13.02 | 13.04 | 6,558,833 | -0.33(-2.48%) |
May 11, 2005 | 13.42 | 13.45 | 13.02 | 13.37 | 6,264,301 | -0.04(-0.33%) |
May 10, 2005 | 13.67 | 13.68 | 13.42 | 13.42 | 5,109,128 | -0.39(-2.80%) |
May 09, 2005 | 13.66 | 13.80 | 13.63 | 13.80 | 3,119,502 | +0.08(+0.59%) |
May 06, 2005 | 13.77 | 13.89 | 13.56 | 13.72 | 3,521,795 | -0.03(-0.20%) |
May 05, 2005 | 13.74 | 13.82 | 13.66 | 13.75 | 4,280,358 | -0.16(-1.16%) |
May 04, 2005 | 13.46 | 13.91 | 13.43 | 13.91 | 7,282,516 | +0.46(+3.40%) |
May 03, 2005 | 13.46 | 13.52 | 13.38 | 13.45 | 4,366,500 | -0.01(-0.07%) |
May 02, 2005 | 13.35 | 13.55 | 13.24 | 13.46 | 4,674,517 | +0.11(+0.81%) |
Apr 29, 2005 | 13.10 | 13.40 | 12.97 | 13.35 | 3,262,812 | +0.27(+2.06%) |
Apr 28, 2005 | 13.15 | 13.41 | 13.07 | 13.08 | 3,435,765 | -0.18(-1.35%) |
Apr 27, 2005 | 13.01 | 13.30 | 12.92 | 13.26 | 3,952,506 | +0.20(+1.51%) |
Apr 26, 2005 | 13.09 | 13.32 | 13.06 | 13.07 | 3,415,594 | -0.12(-0.88%) |
Apr 25, 2005 | 13.04 | 13.40 | 13.04 | 13.18 | 4,248,598 | +0.17(+1.31%) |
Apr 22, 2005 | 13.30 | 13.34 | 12.95 | 13.01 | 3,628,665 | -0.42(-3.14%) |
Apr 21, 2005 | 13.24 | 13.55 | 13.21 | 13.43 | 4,337,192 | +0.48(+3.67%) |
Apr 20, 2005 | 13.28 | 13.33 | 12.93 | 12.96 | 7,671,994 | -0.37(-2.76%) |
Apr 19, 2005 | 13.29 | 13.50 | 13.17 | 13.33 | 6,664,143 | -0.01(-0.07%) |
Apr 18, 2005 | 13.37 | 13.55 | 13.30 | 13.33 | 4,771,580 | +0.05(+0.41%) |
Apr 15, 2005 | 13.46 | 13.59 | 13.22 | 13.28 | 6,549,361 | -0.13(-0.94%) |
Apr 14, 2005 | 13.56 | 13.82 | 13.24 | 13.41 | 15,814,370 | +0.20(+1.49%) |
Apr 13, 2005 | 13.15 | 13.37 | 13.09 | 13.21 | 6,289,597 | +0.07(+0.55%) |
Apr 12, 2005 | 12.81 | 13.15 | 12.70 | 13.14 | 4,526,415 | +0.26(+2.02%) |
Apr 11, 2005 | 12.98 | 13.03 | 12.84 | 12.88 | 2,274,462 | -0.10(-0.76%) |
Apr 08, 2005 | 13.08 | 13.08 | 12.80 | 12.98 | 4,859,059 | -0.06(-0.48%) |
Apr 07, 2005 | 12.79 | 13.08 | 12.76 | 13.04 | 4,521,400 | +0.28(+2.18%) |
Apr 06, 2005 | 12.87 | 13.01 | 12.73 | 12.76 | 3,516,781 | -0.07(-0.56%) |
Apr 05, 2005 | 12.64 | 12.85 | 12.64 | 12.83 | 3,238,073 | +0.24(+1.92%) |
Apr 04, 2005 | 12.56 | 12.68 | 12.43 | 12.59 | 5,883,626 | +0.03(+0.21%) |
Apr 01, 2005 | 12.78 | 12.79 | 12.48 | 12.56 | 5,727,946 | -0.22(-1.68%) |
Mar 31, 2005 | 12.87 | 12.87 | 12.73 | 12.78 | 5,966,537 | -0.14(-1.11%) |
Mar 30, 2005 | 12.68 | 13.03 | 12.68 | 12.92 | 5,820,663 | +0.33(+2.64%) |
Mar 29, 2005 | 12.66 | 12.77 | 12.55 | 12.59 | 3,695,417 | -0.15(-1.20%) |
Mar 28, 2005 | 12.81 | 12.95 | 12.72 | 12.74 | 2,347,343 | +0.02(+0.14%) |
Mar 24, 2005 | 12.99 | 13.03 | 12.72 | 12.72 | 3,285,100 | -0.27(-2.07%) |
Mar 23, 2005 | 12.70 | 13.17 | 12.70 | 12.99 | 6,372,619 | +0.32(+2.55%) |
Mar 22, 2005 | 12.79 | 12.86 | 12.67 | 12.67 | 5,282,080 | -0.17(-1.33%) |
Mar 21, 2005 | 12.98 | 12.99 | 12.72 | 12.84 | 4,361,931 | -0.17(-1.31%) |
Mar 18, 2005 | 13.07 | 13.22 | 12.95 | 13.01 | 8,596,489 | +0.16(+1.26%) |
Mar 17, 2005 | 12.67 | 12.89 | 12.64 | 12.85 | 3,030,797 | +0.12(+0.92%) |
Mar 16, 2005 | 12.78 | 12.88 | 12.65 | 12.73 | 4,109,857 | -0.09(-0.70%) |
Mar 15, 2005 | 12.92 | 12.92 | 12.79 | 12.82 | 4,397,035 | +0.04(+0.28%) |
Mar 14, 2005 | 12.74 | 13.00 | 12.72 | 12.79 | 3,842,070 | +0.05(+0.42%) |
Mar 11, 2005 | 12.72 | 12.88 | 12.71 | 12.73 | 4,274,118 | -0.05(-0.42%) |
Mar 10, 2005 | 12.95 | 12.96 | 12.72 | 12.79 | 3,703,886 | -0.22(-1.66%) |
Mar 09, 2005 | 13.27 | 13.29 | 13.00 | 13.00 | 3,741,329 | -0.28(-2.09%) |
Mar 08, 2005 | 13.26 | 13.30 | 13.19 | 13.28 | 4,831,200 | +0.00(+0.00%) |
Mar 07, 2005 | 13.24 | 13.31 | 13.16 | 13.28 | 4,986,657 | +0.03(+0.20%) |
Mar 04, 2005 | 13.14 | 13.26 | 13.04 | 13.25 | 4,623,924 | +0.32(+2.50%) |
Mar 03, 2005 | 12.66 | 12.98 | 12.66 | 12.93 | 3,250,999 | +0.27(+2.13%) |
Mar 02, 2005 | 12.74 | 12.85 | 12.63 | 12.66 | 5,309,606 | -0.08(-0.63%) |
Mar 01, 2005 | 12.42 | 12.94 | 12.42 | 12.74 | 4,650,558 | +0.31(+2.53%) |
Feb 28, 2005 | 12.68 | 12.71 | 12.30 | 12.43 | 4,733,468 | -0.34(-2.67%) |
Feb 25, 2005 | 12.61 | 12.82 | 12.57 | 12.77 | 2,223,535 | +0.10(+0.78%) |
Feb 24, 2005 | 12.58 | 12.69 | 12.53 | 12.67 | 2,503,246 | +0.03(+0.21%) |
Feb 23, 2005 | 12.52 | 12.67 | 12.37 | 12.64 | 2,998,145 | +0.27(+2.18%) |
Feb 22, 2005 | 12.56 | 12.58 | 12.34 | 12.37 | 4,334,963 | -0.27(-2.13%) |
Feb 18, 2005 | 12.78 | 12.79 | 12.59 | 12.64 | 5,535,158 | -0.13(-0.98%) |
Feb 17, 2005 | 12.79 | 12.83 | 12.65 | 12.77 | 3,734,643 | -0.06(-0.49%) |
Feb 16, 2005 | 12.82 | 12.97 | 12.76 | 12.83 | 3,233,169 | +0.00(+0.00%) |
Feb 15, 2005 | 12.80 | 12.86 | 12.74 | 12.83 | 2,727,126 | +0.04(+0.28%) |
Feb 14, 2005 | 12.99 | 13.05 | 12.70 | 12.80 | 4,099,382 | -0.20(-1.52%) |
Feb 11, 2005 | 12.98 | 13.06 | 12.89 | 12.99 | 3,665,217 | -0.06(-0.48%) |
Feb 10, 2005 | 12.87 | 13.16 | 12.86 | 13.06 | 2,638,310 | +0.20(+1.54%) |
Feb 09, 2005 | 13.24 | 13.34 | 12.81 | 12.86 | 3,284,097 | -0.39(-2.91%) |
Feb 08, 2005 | 13.31 | 13.44 | 13.16 | 13.24 | 2,122,460 | -0.07(-0.54%) |
Feb 07, 2005 | 13.20 | 13.46 | 13.19 | 13.32 | 2,978,309 | +0.04(+0.27%) |
Feb 04, 2005 | 13.11 | 13.40 | 13.06 | 13.28 | 2,859,181 | +0.18(+1.37%) |
Feb 03, 2005 | 13.07 | 13.21 | 12.97 | 13.10 | 3,278,748 | +0.04(+0.34%) |
Feb 02, 2005 | 13.07 | 13.24 | 12.98 | 13.06 | 4,164,462 | +0.00(+0.00%) |
Feb 01, 2005 | 12.99 | 13.07 | 12.89 | 13.06 | 3,613,955 | +0.06(+0.48%) |
Jan 31, 2005 | 12.97 | 13.06 | 12.89 | 12.99 | 3,396,204 | +0.22(+1.76%) |
Jan 28, 2005 | 12.84 | 12.87 | 12.64 | 12.77 | 3,705,223 | -0.06(-0.49%) |
Jan 27, 2005 | 12.92 | 12.92 | 12.72 | 12.83 | 3,574,952 | -0.08(-0.62%) |
Jan 26, 2005 | 12.97 | 12.99 | 12.78 | 12.91 | 5,292,333 | +0.13(+0.98%) |
Jan 25, 2005 | 12.49 | 12.98 | 12.49 | 12.79 | 5,742,768 | +0.41(+3.34%) |
Jan 24, 2005 | 12.42 | 12.53 | 12.20 | 12.37 | 5,683,148 | -0.04(-0.36%) |
Jan 21, 2005 | 12.63 | 12.69 | 12.36 | 12.42 | 6,036,520 | -0.20(-1.56%) |
Jan 20, 2005 | 12.88 | 13.00 | 12.58 | 12.62 | 6,123,888 | -0.30(-2.29%) |
Jan 19, 2005 | 13.16 | 13.28 | 12.79 | 12.91 | 7,283,853 | -0.55(-4.07%) |
Jan 18, 2005 | 13.59 | 13.64 | 13.44 | 13.46 | 5,761,155 | +0.02(+0.13%) |
Jan 14, 2005 | 13.53 | 13.60 | 13.33 | 13.44 | 4,470,696 | +0.00(+0.00%) |
Jan 13, 2005 | 13.65 | 13.81 | 13.36 | 13.44 | 3,922,974 | -0.26(-1.90%) |
Jan 12, 2005 | 13.84 | 13.86 | 13.51 | 13.70 | 3,688,953 | -0.13(-0.97%) |
Jan 11, 2005 | 13.93 | 14.01 | 13.81 | 13.84 | 3,798,720 | -0.22(-1.53%) |
Jan 10, 2005 | 13.89 | 14.15 | 13.88 | 14.05 | 2,755,432 | +0.09(+0.64%) |
Jan 07, 2005 | 14.12 | 14.17 | 13.86 | 13.96 | 3,194,946 | +0.06(+0.45%) |
Jan 06, 2005 | 14.01 | 14.22 | 13.90 | 13.90 | 3,392,749 | -0.11(-0.77%) |
Jan 05, 2005 | 13.99 | 14.03 | 13.84 | 14.01 | 3,882,299 | +0.00(+0.00%) |
Jan 04, 2005 | 14.36 | 14.38 | 13.95 | 14.01 | 3,949,274 | -0.41(-2.86%) |