Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.07 | 14.19 | 13.98 | 14.01 | 3,935,079 | -0.05(-0.34%) |
Mar 30, 2006 | 13.99 | 14.23 | 13.99 | 14.05 | 4,285,241 | -0.27(-1.90%) |
Mar 29, 2006 | 13.92 | 14.42 | 13.90 | 14.33 | 6,555,995 | +0.41(+2.93%) |
Mar 28, 2006 | 14.33 | 14.34 | 13.90 | 13.92 | 7,340,328 | -0.44(-3.08%) |
Mar 27, 2006 | 14.29 | 14.40 | 14.19 | 14.36 | 2,698,925 | +0.07(+0.50%) |
Mar 24, 2006 | 14.15 | 14.36 | 14.08 | 14.29 | 8,192,081 | +0.07(+0.52%) |
Mar 23, 2006 | 14.07 | 14.24 | 13.94 | 14.22 | 4,465,616 | +0.12(+0.86%) |
Mar 22, 2006 | 14.00 | 14.15 | 13.86 | 14.09 | 5,113,697 | +0.24(+1.70%) |
Mar 21, 2006 | 14.08 | 14.09 | 13.82 | 13.86 | 7,824,271 | -0.06(-0.45%) |
Mar 20, 2006 | 13.69 | 13.96 | 13.61 | 13.92 | 5,564,812 | +0.25(+1.80%) |
Mar 17, 2006 | 13.60 | 13.72 | 13.50 | 13.67 | 5,193,472 | +0.18(+1.32%) |
Mar 16, 2006 | 13.29 | 13.58 | 13.04 | 13.50 | 6,922,041 | +0.34(+2.61%) |
Mar 15, 2006 | 12.91 | 13.17 | 12.91 | 13.15 | 7,589,183 | +0.25(+1.98%) |
Mar 14, 2006 | 13.26 | 13.26 | 12.75 | 12.90 | 10,141,266 | +0.18(+1.45%) |
Mar 13, 2006 | 12.66 | 12.78 | 12.58 | 12.71 | 3,566,916 | +0.04(+0.29%) |
Mar 10, 2006 | 12.58 | 12.78 | 12.51 | 12.68 | 5,308,898 | +0.15(+1.22%) |
Mar 09, 2006 | 12.36 | 12.64 | 12.26 | 12.52 | 5,638,233 | +0.18(+1.49%) |
Mar 08, 2006 | 12.35 | 12.39 | 12.15 | 12.34 | 6,492,810 | +0.00(+0.00%) |
Mar 07, 2006 | 12.38 | 12.55 | 12.19 | 12.34 | 7,338,210 | -0.04(-0.30%) |
Mar 06, 2006 | 12.35 | 12.47 | 12.14 | 12.38 | 9,048,424 | -0.21(-1.67%) |
Mar 03, 2006 | 12.73 | 12.88 | 12.57 | 12.59 | 6,756,490 | -0.18(-1.38%) |
Mar 02, 2006 | 12.85 | 12.85 | 12.71 | 12.76 | 7,097,827 | -0.13(-0.99%) |
Mar 01, 2006 | 13.00 | 13.05 | 12.72 | 12.89 | 15,578,651 | -0.01(-0.11%) |
Feb 28, 2006 | 12.07 | 13.65 | 12.37 | 12.90 | 45,733,828 | +0.84(+6.95%) |
Feb 27, 2006 | 11.76 | 12.26 | 11.74 | 12.07 | 13,389,437 | +0.37(+3.15%) |
Feb 24, 2006 | 11.96 | 12.18 | 11.37 | 11.70 | 21,421,616 | -0.22(-1.81%) |
Feb 23, 2006 | 11.97 | 11.97 | 10.60 | 11.91 | 78,636,992 | -0.33(-2.66%) |
Feb 22, 2006 | 14.92 | 15.05 | 11.62 | 12.24 | 79,366,264 | -2.65(-17.82%) |
Feb 21, 2006 | 14.92 | 15.09 | 14.80 | 14.89 | 4,118,985 | -0.03(-0.23%) |
Feb 17, 2006 | 15.18 | 15.24 | 14.90 | 14.93 | 4,252,060 | -0.27(-1.75%) |
Feb 16, 2006 | 15.07 | 15.20 | 14.94 | 15.19 | 4,297,242 | +0.12(+0.77%) |
Feb 15, 2006 | 15.04 | 15.16 | 14.99 | 15.08 | 3,808,710 | +0.04(+0.24%) |
Feb 14, 2006 | 15.05 | 15.24 | 14.94 | 15.04 | 3,769,176 | +0.02(+0.11%) |
Feb 13, 2006 | 15.01 | 15.06 | 14.93 | 15.02 | 1,691,152 | -0.02(-0.13%) |
Feb 10, 2006 | 14.84 | 15.13 | 14.65 | 15.04 | 3,796,709 | +0.17(+1.14%) |
Feb 09, 2006 | 14.97 | 15.11 | 14.86 | 14.87 | 2,775,876 | -0.10(-0.66%) |
Feb 08, 2006 | 14.71 | 15.02 | 14.65 | 14.97 | 3,547,501 | +0.26(+1.77%) |
Feb 07, 2006 | 14.87 | 14.96 | 14.69 | 14.71 | 4,909,319 | -0.18(-1.22%) |
Feb 06, 2006 | 14.83 | 14.91 | 14.77 | 14.89 | 5,098,872 | +0.02(+0.11%) |
Feb 03, 2006 | 14.99 | 14.99 | 14.79 | 14.88 | 4,792,128 | -0.16(-1.04%) |
Feb 02, 2006 | 15.26 | 15.26 | 15.03 | 15.03 | 6,163,475 | -0.27(-1.74%) |
Feb 01, 2006 | 14.97 | 15.33 | 14.94 | 15.30 | 7,648,131 | +0.31(+2.08%) |
Jan 31, 2006 | 14.70 | 15.07 | 14.70 | 14.99 | 7,344,211 | +0.28(+1.93%) |
Jan 30, 2006 | 14.81 | 14.87 | 14.62 | 14.70 | 7,831,331 | -0.18(-1.20%) |
Jan 27, 2006 | 14.51 | 14.98 | 14.30 | 14.88 | 9,134,552 | +0.37(+2.54%) |
Jan 26, 2006 | 13.99 | 14.66 | 14.11 | 14.51 | 11,736,054 | +0.53(+3.77%) |
Jan 25, 2006 | 14.03 | 14.03 | 13.86 | 13.99 | 6,325,142 | -0.07(-0.50%) |
Jan 24, 2006 | 13.82 | 14.06 | 13.79 | 14.06 | 6,410,565 | +0.26(+1.89%) |
Jan 23, 2006 | 13.81 | 13.84 | 13.73 | 13.80 | 3,333,239 | -0.01(-0.10%) |
Jan 20, 2006 | 13.88 | 13.92 | 13.75 | 13.81 | 4,127,456 | -0.07(-0.49%) |
Jan 19, 2006 | 13.81 | 13.97 | 13.70 | 13.88 | 5,821,080 | +0.06(+0.41%) |
Jan 18, 2006 | 13.53 | 13.88 | 13.50 | 13.82 | 7,462,461 | +0.19(+1.37%) |
Jan 17, 2006 | 13.10 | 13.67 | 13.10 | 13.64 | 9,438,826 | +0.60(+4.61%) |
Jan 13, 2006 | 13.13 | 13.14 | 13.00 | 13.03 | 1,751,159 | -0.06(-0.48%) |
Jan 12, 2006 | 13.18 | 13.40 | 13.06 | 13.10 | 4,123,220 | -0.10(-0.73%) |
Jan 11, 2006 | 13.05 | 13.19 | 13.02 | 13.19 | 4,043,093 | +0.15(+1.17%) |
Jan 10, 2006 | 13.06 | 13.07 | 12.95 | 13.04 | 3,869,424 | -0.05(-0.39%) |
Jan 09, 2006 | 13.00 | 13.16 | 12.94 | 13.09 | 3,709,169 | +0.02(+0.15%) |
Jan 06, 2006 | 13.00 | 13.09 | 12.99 | 13.07 | 2,664,332 | +0.06(+0.48%) |
Jan 05, 2006 | 12.97 | 13.03 | 12.83 | 13.01 | 3,602,567 | +0.21(+1.62%) |
Jan 04, 2006 | 12.79 | 12.85 | 12.69 | 12.80 | 3,579,270 | +0.00(+0.00%) |
Jan 03, 2006 | 12.49 | 12.83 | 12.49 | 12.80 | 5,796,724 | -0.07(-0.51%) |
Dec 30, 2005 | 12.96 | 12.97 | 12.82 | 12.87 | 1,363,935 | -0.11(-0.85%) |
Dec 29, 2005 | 12.99 | 13.03 | 12.92 | 12.98 | 1,351,933 | -0.03(-0.20%) |
Dec 28, 2005 | 12.90 | 13.22 | 12.87 | 13.00 | 3,310,295 | +0.11(+0.84%) |
Dec 27, 2005 | 12.83 | 12.96 | 12.83 | 12.90 | 2,857,768 | +0.12(+0.95%) |
Dec 23, 2005 | 12.69 | 12.78 | 12.68 | 12.77 | 1,949,184 | +0.05(+0.40%) |
Dec 22, 2005 | 12.59 | 12.74 | 12.55 | 12.72 | 2,987,314 | +0.26(+2.11%) |
Dec 21, 2005 | 12.43 | 12.52 | 12.43 | 12.46 | 1,873,645 | +0.04(+0.34%) |
Dec 20, 2005 | 12.38 | 12.47 | 12.34 | 12.42 | 2,463,131 | +0.01(+0.07%) |
Dec 19, 2005 | 12.45 | 12.50 | 12.38 | 12.41 | 2,362,177 | -0.04(-0.30%) |
Dec 16, 2005 | 12.47 | 12.53 | 12.35 | 12.45 | 2,759,285 | -0.02(-0.16%) |
Dec 15, 2005 | 12.48 | 12.54 | 12.41 | 12.47 | 1,629,026 | -0.02(-0.16%) |
Dec 14, 2005 | 12.52 | 12.57 | 12.46 | 12.48 | 3,151,805 | -0.04(-0.32%) |
Dec 13, 2005 | 12.49 | 12.62 | 12.48 | 12.52 | 2,929,777 | +0.01(+0.09%) |
Dec 12, 2005 | 12.45 | 12.54 | 12.44 | 12.51 | 1,548,899 | +0.14(+1.10%) |
Dec 09, 2005 | 12.38 | 12.42 | 12.28 | 12.38 | 1,706,683 | +0.06(+0.48%) |
Dec 08, 2005 | 12.38 | 12.38 | 12.25 | 12.32 | 2,525,256 | -0.04(-0.30%) |
Dec 07, 2005 | 12.46 | 12.48 | 12.32 | 12.35 | 1,732,098 | -0.10(-0.80%) |
Dec 06, 2005 | 12.45 | 12.50 | 12.41 | 12.45 | 2,050,138 | +0.03(+0.21%) |
Dec 05, 2005 | 12.32 | 12.48 | 12.30 | 12.43 | 2,529,139 | -0.05(-0.36%) |
Dec 02, 2005 | 12.60 | 12.62 | 12.45 | 12.47 | 3,034,967 | -0.10(-0.79%) |
Dec 01, 2005 | 12.45 | 12.59 | 12.45 | 12.57 | 2,011,663 | +0.15(+1.23%) |
Nov 30, 2005 | 12.56 | 12.58 | 12.40 | 12.42 | 2,952,368 | -0.12(-0.99%) |
Nov 29, 2005 | 12.56 | 12.62 | 12.47 | 12.54 | 1,757,866 | +0.09(+0.75%) |
Nov 28, 2005 | 12.46 | 12.50 | 12.41 | 12.45 | 1,740,923 | -0.07(-0.57%) |
Nov 25, 2005 | 12.55 | 12.55 | 12.49 | 12.52 | 318,745 | +0.01(+0.11%) |
Nov 23, 2005 | 12.47 | 12.59 | 12.47 | 12.51 | 1,685,151 | -0.02(-0.16%) |
Nov 22, 2005 | 12.41 | 12.55 | 12.38 | 12.53 | 3,001,080 | +0.09(+0.75%) |
Nov 21, 2005 | 12.32 | 12.44 | 12.24 | 12.43 | 1,414,058 | +0.05(+0.39%) |
Nov 18, 2005 | 12.32 | 12.39 | 12.24 | 12.39 | 2,684,099 | +0.17(+1.37%) |
Nov 17, 2005 | 12.05 | 12.22 | 12.02 | 12.22 | 2,064,257 | +0.14(+1.17%) |
Nov 16, 2005 | 12.09 | 12.13 | 12.00 | 12.08 | 1,782,575 | -0.02(-0.16%) |
Nov 15, 2005 | 11.94 | 12.17 | 11.90 | 12.10 | 4,121,808 | +0.16(+1.30%) |
Nov 14, 2005 | 12.02 | 12.02 | 11.88 | 11.94 | 2,194,862 | -0.01(-0.12%) |
Nov 11, 2005 | 12.01 | 12.05 | 11.92 | 11.96 | 2,135,560 | +0.01(+0.12%) |
Nov 10, 2005 | 11.90 | 12.00 | 11.84 | 11.94 | 3,995,087 | +0.04(+0.36%) |
Nov 09, 2005 | 11.96 | 12.05 | 11.83 | 11.90 | 4,668,230 | -0.06(-0.52%) |
Nov 08, 2005 | 11.80 | 12.03 | 11.80 | 11.96 | 3,896,251 | -0.10(-0.87%) |
Nov 07, 2005 | 11.90 | 12.07 | 11.88 | 12.07 | 3,463,844 | +0.16(+1.36%) |
Nov 04, 2005 | 11.87 | 11.94 | 11.84 | 11.90 | 2,194,862 | +0.04(+0.31%) |
Nov 03, 2005 | 12.05 | 12.08 | 11.85 | 11.87 | 2,385,121 | -0.11(-0.95%) |
Nov 02, 2005 | 11.93 | 12.04 | 11.85 | 11.98 | 3,720,464 | +0.01(+0.12%) |
Nov 01, 2005 | 12.01 | 12.16 | 11.97 | 11.97 | 4,148,988 | -0.09(-0.73%) |
Oct 31, 2005 | 11.99 | 12.21 | 11.97 | 12.05 | 6,113,704 | +0.09(+0.76%) |
Oct 28, 2005 | 11.80 | 11.96 | 11.79 | 11.96 | 4,924,850 | +0.16(+1.39%) |
Oct 27, 2005 | 11.87 | 11.88 | 11.76 | 11.80 | 6,489,281 | -0.09(-0.79%) |
Oct 26, 2005 | 11.52 | 11.96 | 11.50 | 11.89 | 9,780,868 | +0.35(+3.02%) |
Oct 25, 2005 | 12.04 | 12.16 | 11.47 | 11.54 | 13,839,846 | -1.16(-9.10%) |
Oct 24, 2005 | 12.43 | 12.71 | 12.43 | 12.70 | 2,945,662 | +0.34(+2.75%) |
Oct 21, 2005 | 12.38 | 12.52 | 12.18 | 12.36 | 3,686,931 | +0.11(+0.90%) |
Oct 20, 2005 | 12.24 | 12.47 | 12.21 | 12.25 | 2,713,750 | +0.04(+0.33%) |
Oct 19, 2005 | 12.04 | 12.23 | 11.96 | 12.21 | 3,758,940 | +0.07(+0.58%) |
Oct 18, 2005 | 12.42 | 12.45 | 12.11 | 12.14 | 3,612,451 | -0.35(-2.83%) |
Oct 17, 2005 | 12.19 | 12.49 | 12.19 | 12.49 | 3,612,451 | +0.23(+1.87%) |
Oct 14, 2005 | 12.28 | 12.38 | 12.17 | 12.26 | 2,335,703 | +0.02(+0.14%) |
Oct 13, 2005 | 12.17 | 12.27 | 12.09 | 12.25 | 2,155,681 | +0.05(+0.37%) |
Oct 12, 2005 | 12.21 | 12.31 | 12.10 | 12.20 | 3,761,057 | -0.01(-0.07%) |
Oct 11, 2005 | 12.31 | 12.44 | 12.18 | 12.21 | 3,168,395 | -0.00(-0.02%) |
Oct 10, 2005 | 12.30 | 12.41 | 12.20 | 12.21 | 2,095,320 | -0.09(-0.74%) |
Oct 07, 2005 | 12.25 | 12.43 | 12.25 | 12.30 | 2,756,461 | +0.12(+0.95%) |
Oct 06, 2005 | 12.21 | 12.30 | 12.15 | 12.19 | 4,181,110 | -0.01(-0.05%) |
Oct 05, 2005 | 12.22 | 12.29 | 12.18 | 12.19 | 2,680,570 | -0.05(-0.42%) |
Oct 04, 2005 | 12.42 | 12.56 | 12.24 | 12.24 | 2,345,587 | -0.10(-0.85%) |
Oct 03, 2005 | 12.56 | 12.59 | 12.35 | 12.35 | 2,389,004 | -0.14(-1.09%) |
Sep 30, 2005 | 12.22 | 12.59 | 12.18 | 12.48 | 4,102,747 | +0.23(+1.90%) |
Sep 29, 2005 | 12.30 | 12.30 | 12.03 | 12.25 | 5,734,951 | -0.03(-0.25%) |
Sep 28, 2005 | 12.32 | 12.45 | 12.18 | 12.28 | 3,908,252 | -0.10(-0.85%) |
Sep 27, 2005 | 12.34 | 12.47 | 12.33 | 12.39 | 3,437,370 | +0.00(+0.02%) |
Sep 26, 2005 | 12.53 | 12.62 | 12.34 | 12.39 | 3,982,379 | -0.08(-0.64%) |
Sep 23, 2005 | 12.47 | 12.56 | 12.20 | 12.47 | 5,247,831 | +0.27(+2.23%) |
Sep 22, 2005 | 11.83 | 12.26 | 11.59 | 12.19 | 7,706,727 | +0.33(+2.77%) |
Sep 21, 2005 | 12.26 | 12.30 | 11.67 | 11.86 | 11,443,076 | -0.40(-3.26%) |
Sep 20, 2005 | 12.66 | 12.73 | 12.26 | 12.26 | 5,238,654 | -0.38(-3.02%) |
Sep 19, 2005 | 13.03 | 13.05 | 12.61 | 12.65 | 4,465,263 | -0.41(-3.10%) |
Sep 16, 2005 | 13.10 | 13.15 | 13.03 | 13.05 | 4,730,002 | +0.02(+0.15%) |
Sep 15, 2005 | 13.03 | 13.05 | 12.94 | 13.03 | 2,105,910 | +0.11(+0.88%) |
Sep 14, 2005 | 12.95 | 13.04 | 12.89 | 12.92 | 2,665,744 | -0.04(-0.31%) |
Sep 13, 2005 | 12.99 | 13.02 | 12.84 | 12.96 | 2,553,142 | -0.06(-0.46%) |
Sep 12, 2005 | 12.99 | 13.05 | 12.89 | 13.02 | 1,916,004 | -0.01(-0.11%) |
Sep 09, 2005 | 12.89 | 13.03 | 12.86 | 13.03 | 2,491,370 | +0.19(+1.48%) |
Sep 08, 2005 | 13.05 | 13.06 | 12.81 | 12.84 | 2,600,795 | -0.32(-2.43%) |
Sep 07, 2005 | 13.16 | 13.25 | 13.13 | 13.16 | 1,446,180 | -0.01(-0.04%) |
Sep 06, 2005 | 13.06 | 13.18 | 13.01 | 13.17 | 1,525,249 | +0.13(+0.98%) |
Sep 02, 2005 | 12.93 | 13.19 | 12.92 | 13.04 | 1,250,979 | -0.11(-0.86%) |
Sep 01, 2005 | 13.11 | 13.36 | 13.11 | 13.15 | 2,641,741 | +0.02(+0.15%) |
Aug 31, 2005 | 12.81 | 13.18 | 12.76 | 13.13 | 2,491,370 | +0.31(+2.45%) |
Aug 30, 2005 | 12.88 | 12.89 | 12.70 | 12.82 | 1,927,299 | -0.14(-1.05%) |
Aug 29, 2005 | 12.87 | 13.00 | 12.82 | 12.96 | 1,504,776 | +0.08(+0.64%) |
Aug 26, 2005 | 12.90 | 12.93 | 12.78 | 12.87 | 1,267,923 | -0.01(-0.11%) |
Aug 25, 2005 | 12.95 | 12.99 | 12.80 | 12.89 | 1,310,634 | -0.06(-0.48%) |
Aug 24, 2005 | 13.05 | 13.20 | 12.93 | 12.95 | 2,368,531 | -0.17(-1.32%) |
Aug 23, 2005 | 13.22 | 13.25 | 13.07 | 13.12 | 1,919,180 | -0.11(-0.83%) |
Aug 22, 2005 | 13.14 | 13.31 | 13.13 | 13.23 | 3,138,744 | +0.13(+0.99%) |
Aug 19, 2005 | 13.22 | 13.22 | 13.07 | 13.10 | 2,314,524 | -0.09(-0.64%) |
Aug 18, 2005 | 13.18 | 13.30 | 13.09 | 13.19 | 2,099,556 | +0.02(+0.17%) |
Aug 17, 2005 | 12.99 | 13.24 | 12.93 | 13.16 | 2,144,032 | +0.17(+1.31%) |
Aug 16, 2005 | 13.38 | 13.38 | 12.99 | 12.99 | 1,566,901 | -0.35(-2.59%) |
Aug 15, 2005 | 13.43 | 13.43 | 13.31 | 13.34 | 943,529 | -0.05(-0.34%) |
Aug 12, 2005 | 13.37 | 13.43 | 13.27 | 13.39 | 1,298,279 | +0.04(+0.32%) |
Aug 11, 2005 | 13.33 | 13.38 | 13.21 | 13.34 | 1,541,839 | +0.01(+0.06%) |
Aug 10, 2005 | 13.50 | 13.57 | 13.29 | 13.33 | 1,809,049 | -0.04(-0.30%) |
Aug 09, 2005 | 13.33 | 13.41 | 13.29 | 13.37 | 2,009,545 | +0.13(+1.01%) |
Aug 08, 2005 | 13.38 | 13.38 | 13.20 | 13.24 | 1,256,980 | -0.10(-0.79%) |
Aug 05, 2005 | 13.44 | 13.45 | 13.31 | 13.35 | 1,459,241 | -0.06(-0.44%) |
Aug 04, 2005 | 13.58 | 13.59 | 13.37 | 13.41 | 1,506,541 | -0.16(-1.17%) |
Aug 03, 2005 | 13.68 | 13.68 | 13.53 | 13.56 | 1,740,217 | -0.09(-0.64%) |
Aug 02, 2005 | 13.74 | 13.84 | 13.62 | 13.65 | 1,861,291 | -0.05(-0.35%) |
Aug 01, 2005 | 13.63 | 13.74 | 13.60 | 13.70 | 2,733,164 | +0.21(+1.58%) |
Jul 29, 2005 | 13.51 | 13.60 | 13.49 | 13.49 | 1,801,989 | -0.01(-0.06%) |
Jul 28, 2005 | 13.50 | 13.60 | 13.48 | 13.50 | 2,013,780 | +0.07(+0.51%) |
Jul 27, 2005 | 13.60 | 13.62 | 13.36 | 13.43 | 3,397,130 | -0.10(-0.71%) |
Jul 26, 2005 | 13.61 | 13.61 | 13.46 | 13.52 | 2,593,029 | -0.01(-0.08%) |
Jul 25, 2005 | 13.78 | 13.78 | 13.52 | 13.54 | 1,992,248 | -0.18(-1.32%) |
Jul 22, 2005 | 13.69 | 13.73 | 13.57 | 13.72 | 1,797,753 | +0.03(+0.23%) |
Jul 21, 2005 | 13.81 | 13.82 | 13.56 | 13.69 | 3,817,182 | -0.09(-0.66%) |
Jul 20, 2005 | 13.56 | 13.78 | 13.47 | 13.78 | 5,388,320 | +0.22(+1.65%) |
Jul 19, 2005 | 13.65 | 13.67 | 13.54 | 13.55 | 4,069,567 | -0.05(-0.33%) |
Jul 18, 2005 | 13.60 | 13.69 | 13.53 | 13.60 | 2,856,003 | +0.00(+0.00%) |
Jul 15, 2005 | 13.60 | 13.67 | 13.54 | 13.60 | 3,896,957 | -0.01(-0.04%) |
Jul 14, 2005 | 13.46 | 13.60 | 13.37 | 13.60 | 2,918,482 | +0.22(+1.63%) |
Jul 13, 2005 | 13.40 | 13.47 | 13.33 | 13.39 | 2,809,056 | -0.05(-0.34%) |
Jul 12, 2005 | 13.51 | 13.56 | 13.42 | 13.43 | 3,204,753 | -0.11(-0.84%) |
Jul 11, 2005 | 13.47 | 13.59 | 13.41 | 13.54 | 1,947,772 | +0.18(+1.38%) |
Jul 08, 2005 | 13.13 | 13.40 | 13.12 | 13.36 | 3,070,618 | +0.23(+1.77%) |
Jul 07, 2005 | 13.04 | 13.13 | 12.84 | 13.13 | 3,018,024 | +0.02(+0.15%) |
Jul 06, 2005 | 13.31 | 13.32 | 13.05 | 13.11 | 2,786,112 | -0.24(-1.80%) |
Jul 05, 2005 | 13.31 | 13.41 | 13.21 | 13.35 | 1,829,169 | -0.00(-0.02%) |
Jul 01, 2005 | 13.37 | 13.41 | 13.29 | 13.35 | 3,512,203 | +0.01(+0.08%) |
Jun 30, 2005 | 13.26 | 13.34 | 13.07 | 13.34 | 4,838,369 | +0.15(+1.16%) |
Jun 29, 2005 | 13.14 | 13.26 | 13.11 | 13.19 | 2,918,482 | +0.06(+0.43%) |
Jun 28, 2005 | 12.92 | 13.13 | 12.90 | 13.13 | 2,374,178 | +0.25(+1.96%) |
Jun 27, 2005 | 12.93 | 12.99 | 12.86 | 12.88 | 2,170,153 | -0.01(-0.07%) |
Jun 24, 2005 | 12.99 | 13.13 | 12.80 | 12.89 | 4,880,021 | -0.13(-1.00%) |
Jun 23, 2005 | 13.32 | 13.35 | 13.01 | 13.02 | 2,403,476 | -0.31(-2.34%) |
Jun 22, 2005 | 13.24 | 13.39 | 13.23 | 13.33 | 3,975,320 | +0.18(+1.40%) |
Jun 21, 2005 | 13.14 | 13.20 | 13.10 | 13.14 | 3,903,311 | +0.03(+0.22%) |
Jun 20, 2005 | 13.14 | 13.18 | 13.05 | 13.12 | 2,568,320 | -0.09(-0.71%) |
Jun 17, 2005 | 13.10 | 13.29 | 13.06 | 13.21 | 3,815,064 | +0.26(+2.04%) |
Jun 16, 2005 | 12.83 | 13.03 | 12.83 | 12.95 | 2,805,879 | +0.12(+0.90%) |
Jun 15, 2005 | 12.94 | 12.96 | 12.74 | 12.83 | 2,005,309 | -0.07(-0.50%) |
Jun 14, 2005 | 12.86 | 12.96 | 12.85 | 12.90 | 1,165,204 | +0.02(+0.15%) |
Jun 13, 2005 | 12.80 | 12.91 | 12.68 | 12.88 | 1,647,382 | +0.12(+0.95%) |
Jun 10, 2005 | 12.74 | 12.86 | 12.65 | 12.75 | 1,966,127 | +0.01(+0.07%) |
Jun 09, 2005 | 12.71 | 12.82 | 12.67 | 12.75 | 3,072,383 | +0.00(+0.02%) |
Jun 08, 2005 | 12.92 | 12.93 | 12.73 | 12.74 | 3,130,979 | -0.12(-0.93%) |
Jun 07, 2005 | 12.94 | 13.03 | 12.83 | 12.86 | 2,626,916 | -0.04(-0.31%) |
Jun 06, 2005 | 12.76 | 12.90 | 12.75 | 12.90 | 3,390,776 | +0.14(+1.09%) |
Jun 03, 2005 | 12.77 | 12.87 | 12.72 | 12.76 | 2,967,900 | -0.01(-0.09%) |
Jun 02, 2005 | 12.80 | 12.86 | 12.68 | 12.77 | 5,176,175 | -0.02(-0.15%) |
Jun 01, 2005 | 12.61 | 12.81 | 12.60 | 12.79 | 2,721,516 | +0.20(+1.60%) |
May 31, 2005 | 12.68 | 12.75 | 12.58 | 12.59 | 3,859,893 | -0.16(-1.22%) |
May 27, 2005 | 12.59 | 12.77 | 12.58 | 12.75 | 2,682,688 | +0.11(+0.90%) |
May 26, 2005 | 12.48 | 12.64 | 12.47 | 12.64 | 3,340,299 | +0.23(+1.83%) |
May 25, 2005 | 12.45 | 12.49 | 12.30 | 12.41 | 1,903,649 | -0.07(-0.54%) |
May 24, 2005 | 12.49 | 12.52 | 12.37 | 12.48 | 1,759,984 | -0.06(-0.47%) |
May 23, 2005 | 12.41 | 12.57 | 12.40 | 12.54 | 1,699,624 | +0.16(+1.26%) |
May 20, 2005 | 12.47 | 12.48 | 12.30 | 12.38 | 1,936,124 | -0.08(-0.68%) |
May 19, 2005 | 12.54 | 12.54 | 12.44 | 12.47 | 4,677,407 | -0.06(-0.45%) |
May 18, 2005 | 12.30 | 12.70 | 12.30 | 12.52 | 6,115,116 | +0.20(+1.61%) |
May 17, 2005 | 12.10 | 12.32 | 12.04 | 12.32 | 4,417,257 | +0.19(+1.56%) |
May 16, 2005 | 11.92 | 12.14 | 11.92 | 12.13 | 3,246,405 | +0.22(+1.83%) |
May 13, 2005 | 11.76 | 12.05 | 11.72 | 11.92 | 4,255,590 | -0.06(-0.47%) |
May 12, 2005 | 12.40 | 12.40 | 11.90 | 11.97 | 2,413,007 | -0.21(-1.70%) |
May 11, 2005 | 12.18 | 12.22 | 12.04 | 12.18 | 2,615,620 | +0.00(+0.02%) |
May 10, 2005 | 12.36 | 12.36 | 12.14 | 12.18 | 2,887,066 | -0.20(-1.65%) |
May 09, 2005 | 12.41 | 12.43 | 12.26 | 12.38 | 3,844,362 | +0.01(+0.05%) |
May 06, 2005 | 12.56 | 12.57 | 12.31 | 12.37 | 3,388,658 | -0.11(-0.88%) |
May 05, 2005 | 12.47 | 12.55 | 12.37 | 12.48 | 2,389,357 | +0.01(+0.04%) |
May 04, 2005 | 12.55 | 12.65 | 12.34 | 12.48 | 4,470,558 | +0.03(+0.25%) |
May 03, 2005 | 12.54 | 12.58 | 12.28 | 12.45 | 4,763,183 | -0.20(-1.57%) |
May 02, 2005 | 12.62 | 12.75 | 12.56 | 12.65 | 3,010,258 | +0.02(+0.16%) |
Apr 29, 2005 | 12.37 | 12.70 | 12.32 | 12.63 | 3,746,232 | +0.30(+2.41%) |
Apr 28, 2005 | 12.51 | 12.57 | 12.28 | 12.33 | 2,192,744 | -0.18(-1.47%) |
Apr 27, 2005 | 12.48 | 12.64 | 12.32 | 12.51 | 2,626,916 | +0.05(+0.36%) |
Apr 26, 2005 | 12.49 | 12.61 | 12.45 | 12.47 | 3,117,212 | -0.07(-0.54%) |
Apr 25, 2005 | 12.29 | 12.58 | 12.29 | 12.54 | 2,587,382 | +0.31(+2.50%) |
Apr 22, 2005 | 12.44 | 12.44 | 12.13 | 12.23 | 4,964,737 | -0.22(-1.77%) |
Apr 21, 2005 | 12.60 | 12.82 | 12.34 | 12.45 | 5,583,873 | -0.07(-0.59%) |
Apr 20, 2005 | 12.83 | 12.84 | 12.50 | 12.52 | 2,384,768 | -0.31(-2.38%) |
Apr 19, 2005 | 12.75 | 12.86 | 12.67 | 12.83 | 2,709,867 | +0.08(+0.64%) |
Apr 18, 2005 | 12.64 | 12.79 | 12.55 | 12.75 | 2,218,512 | +0.14(+1.12%) |
Apr 15, 2005 | 12.92 | 12.99 | 12.60 | 12.61 | 4,672,466 | -0.27(-2.07%) |
Apr 14, 2005 | 12.73 | 13.09 | 12.68 | 12.87 | 7,998,293 | +0.55(+4.44%) |
Apr 13, 2005 | 12.44 | 12.44 | 12.31 | 12.33 | 2,883,183 | -0.12(-0.93%) |
Apr 12, 2005 | 12.54 | 12.54 | 12.25 | 12.44 | 6,662,949 | +0.39(+3.22%) |
Apr 11, 2005 | 12.13 | 12.17 | 12.00 | 12.05 | 2,306,405 | -0.10(-0.84%) |
Apr 08, 2005 | 12.28 | 12.32 | 12.14 | 12.16 | 1,642,793 | -0.12(-0.99%) |
Apr 07, 2005 | 12.32 | 12.33 | 12.22 | 12.28 | 1,417,941 | -0.06(-0.48%) |
Apr 06, 2005 | 12.28 | 12.38 | 12.26 | 12.34 | 1,579,256 | +0.10(+0.79%) |
Apr 05, 2005 | 12.23 | 12.32 | 12.04 | 12.24 | 3,560,915 | +0.02(+0.14%) |
Apr 04, 2005 | 12.34 | 12.35 | 12.13 | 12.22 | 2,567,967 | -0.14(-1.17%) |