Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.88 | 17.02 | 16.71 | 16.74 | 13,549,397 | -0.11(-0.66%) |
Apr 27, 2006 | 17.16 | 17.30 | 16.81 | 16.85 | 10,431,962 | -0.44(-2.55%) |
Apr 26, 2006 | 17.49 | 17.59 | 17.27 | 17.29 | 11,388,448 | -0.16(-0.89%) |
Apr 25, 2006 | 17.78 | 17.78 | 17.27 | 17.44 | 11,783,032 | -0.39(-2.20%) |
Apr 24, 2006 | 17.54 | 17.89 | 17.53 | 17.84 | 6,492,658 | +0.23(+1.31%) |
Apr 21, 2006 | 17.80 | 17.80 | 17.50 | 17.61 | 8,074,265 | +0.26(+1.52%) |
Apr 20, 2006 | 17.52 | 17.65 | 17.16 | 17.34 | 8,940,280 | -0.10(-0.55%) |
Apr 19, 2006 | 17.67 | 17.83 | 17.30 | 17.44 | 6,774,426 | -0.17(-0.99%) |
Apr 18, 2006 | 17.00 | 17.61 | 17.01 | 17.61 | 9,231,313 | +0.62(+3.63%) |
Apr 17, 2006 | 17.13 | 17.31 | 16.90 | 16.99 | 4,590,586 | -0.17(-0.96%) |
Apr 13, 2006 | 17.06 | 17.21 | 17.01 | 17.16 | 4,301,733 | +0.10(+0.59%) |
Apr 12, 2006 | 16.87 | 17.09 | 16.77 | 17.06 | 4,260,313 | +0.17(+1.01%) |
Apr 11, 2006 | 16.97 | 17.05 | 16.85 | 16.89 | 6,945,558 | -0.14(-0.80%) |
Apr 10, 2006 | 17.18 | 17.19 | 17.00 | 17.02 | 4,650,537 | -0.16(-0.91%) |
Apr 07, 2006 | 17.51 | 17.54 | 17.16 | 17.18 | 5,022,231 | -0.28(-1.58%) |
Apr 06, 2006 | 17.58 | 17.61 | 17.40 | 17.45 | 3,679,881 | -0.10(-0.58%) |
Apr 05, 2006 | 17.57 | 17.73 | 17.41 | 17.56 | 7,481,844 | -0.01(-0.03%) |
Apr 04, 2006 | 17.44 | 17.61 | 17.33 | 17.56 | 10,215,050 | +0.19(+1.10%) |
Apr 03, 2006 | 17.24 | 17.48 | 17.19 | 17.37 | 8,915,210 | +0.24(+1.41%) |
Mar 31, 2006 | 17.03 | 17.13 | 17.02 | 17.13 | 8,929,925 | +0.13(+0.74%) |
Mar 30, 2006 | 16.95 | 17.08 | 16.90 | 17.00 | 6,076,818 | -0.02(-0.12%) |
Mar 29, 2006 | 17.06 | 17.11 | 16.99 | 17.02 | 8,845,994 | +0.04(+0.26%) |
Mar 28, 2006 | 17.08 | 17.09 | 16.86 | 16.98 | 8,103,696 | -0.10(-0.59%) |
Mar 27, 2006 | 16.91 | 17.20 | 16.84 | 17.08 | 10,977,513 | +0.17(+0.98%) |
Mar 24, 2006 | 16.84 | 16.94 | 16.71 | 16.91 | 6,759,166 | +0.03(+0.20%) |
Mar 23, 2006 | 16.88 | 16.88 | 16.54 | 16.88 | 7,805,032 | -0.03(-0.16%) |
Mar 22, 2006 | 16.70 | 16.93 | 16.70 | 16.91 | 4,764,988 | +0.24(+1.43%) |
Mar 21, 2006 | 16.87 | 17.04 | 16.65 | 16.67 | 8,517,355 | -0.13(-0.79%) |
Mar 20, 2006 | 16.68 | 16.86 | 16.58 | 16.80 | 7,091,619 | +0.09(+0.55%) |
Mar 17, 2006 | 16.61 | 16.88 | 16.52 | 16.71 | 8,466,670 | +0.19(+1.17%) |
Mar 16, 2006 | 16.54 | 16.60 | 16.44 | 16.52 | 7,369,572 | -0.04(-0.25%) |
Mar 15, 2006 | 16.40 | 16.70 | 16.40 | 16.56 | 24,718,752 | +0.92(+5.91%) |
Mar 14, 2006 | 15.72 | 15.89 | 15.56 | 15.63 | 6,450,692 | -0.09(-0.57%) |
Mar 13, 2006 | 15.77 | 15.94 | 15.65 | 15.72 | 4,915,955 | -0.01(-0.07%) |
Mar 10, 2006 | 15.57 | 15.75 | 15.48 | 15.74 | 5,952,011 | +0.15(+0.97%) |
Mar 09, 2006 | 15.64 | 15.79 | 15.58 | 15.59 | 5,644,083 | -0.03(-0.18%) |
Mar 08, 2006 | 15.90 | 15.91 | 15.32 | 15.61 | 11,754,692 | -0.34(-2.12%) |
Mar 07, 2006 | 16.22 | 16.22 | 15.74 | 15.95 | 7,624,635 | -0.31(-1.90%) |
Mar 06, 2006 | 16.40 | 16.43 | 16.20 | 16.26 | 5,366,130 | -0.22(-1.35%) |
Mar 03, 2006 | 16.30 | 16.57 | 16.25 | 16.48 | 7,010,958 | +0.18(+1.13%) |
Mar 02, 2006 | 16.37 | 16.45 | 16.26 | 16.30 | 4,237,422 | -0.12(-0.70%) |
Mar 01, 2006 | 16.27 | 16.46 | 16.24 | 16.41 | 5,658,798 | +0.17(+1.02%) |
Feb 28, 2006 | 16.53 | 16.51 | 16.22 | 16.25 | 4,469,050 | -0.29(-1.73%) |
Feb 27, 2006 | 16.30 | 16.58 | 16.28 | 16.53 | 4,913,775 | +0.30(+1.87%) |
Feb 24, 2006 | 16.24 | 16.34 | 16.11 | 16.23 | 3,413,373 | +0.01(+0.07%) |
Feb 23, 2006 | 16.43 | 16.46 | 16.21 | 16.22 | 4,923,585 | -0.25(-1.54%) |
Feb 22, 2006 | 16.45 | 16.54 | 16.39 | 16.47 | 3,507,659 | +0.12(+0.74%) |
Feb 21, 2006 | 16.28 | 16.36 | 16.22 | 16.35 | 4,172,566 | +0.07(+0.43%) |
Feb 17, 2006 | 16.33 | 16.39 | 16.19 | 16.28 | 4,990,076 | -0.15(-0.94%) |
Feb 16, 2006 | 16.49 | 16.50 | 16.26 | 16.44 | 6,815,846 | -0.06(-0.34%) |
Feb 15, 2006 | 16.27 | 16.50 | 16.08 | 16.49 | 6,395,646 | +0.22(+1.38%) |
Feb 14, 2006 | 15.78 | 16.33 | 15.74 | 16.27 | 10,398,172 | +0.49(+3.09%) |
Feb 13, 2006 | 15.84 | 15.89 | 15.61 | 15.78 | 6,276,290 | -0.05(-0.35%) |
Feb 10, 2006 | 15.61 | 15.91 | 15.48 | 15.84 | 5,839,740 | +0.18(+1.17%) |
Feb 09, 2006 | 15.61 | 15.69 | 15.55 | 15.65 | 6,045,753 | +0.04(+0.27%) |
Feb 08, 2006 | 15.50 | 15.66 | 15.47 | 15.61 | 6,083,903 | +0.08(+0.50%) |
Feb 07, 2006 | 15.70 | 15.77 | 15.48 | 15.53 | 5,003,156 | -0.19(-1.21%) |
Feb 06, 2006 | 15.69 | 15.82 | 15.63 | 15.72 | 6,431,617 | +0.01(+0.03%) |
Feb 03, 2006 | 15.75 | 15.82 | 15.64 | 15.72 | 6,851,272 | -0.06(-0.38%) |
Feb 02, 2006 | 15.99 | 16.01 | 15.74 | 15.78 | 8,875,969 | -0.22(-1.40%) |
Feb 01, 2006 | 15.96 | 16.26 | 15.90 | 16.00 | 10,607,454 | -0.23(-1.40%) |
Jan 31, 2006 | 16.11 | 16.25 | 15.97 | 16.23 | 12,113,306 | +0.03(+0.18%) |
Jan 30, 2006 | 15.96 | 16.23 | 15.93 | 16.20 | 7,245,311 | +0.21(+1.31%) |
Jan 27, 2006 | 15.83 | 16.05 | 15.74 | 15.99 | 11,621,710 | +0.16(+1.01%) |
Jan 26, 2006 | 15.76 | 15.89 | 15.69 | 15.83 | 9,788,855 | +0.18(+1.13%) |
Jan 25, 2006 | 15.91 | 16.01 | 15.61 | 15.66 | 12,416,329 | -0.18(-1.12%) |
Jan 24, 2006 | 15.83 | 16.19 | 15.70 | 15.83 | 17,834,780 | +0.08(+0.54%) |
Jan 23, 2006 | 15.38 | 15.75 | 15.38 | 15.75 | 13,803,370 | +0.37(+2.41%) |
Jan 20, 2006 | 15.49 | 15.52 | 15.27 | 15.38 | 15,832,427 | -0.22(-1.41%) |
Jan 19, 2006 | 14.85 | 15.62 | 14.50 | 15.60 | 26,473,672 | +0.92(+6.28%) |
Jan 18, 2006 | 14.41 | 14.69 | 14.35 | 14.68 | 7,385,378 | +0.24(+1.65%) |
Jan 17, 2006 | 14.32 | 14.49 | 14.31 | 14.44 | 3,714,216 | -0.01(-0.04%) |
Jan 13, 2006 | 14.56 | 14.62 | 14.43 | 14.45 | 4,034,135 | -0.07(-0.49%) |
Jan 12, 2006 | 14.61 | 14.63 | 14.48 | 14.52 | 3,714,761 | -0.12(-0.85%) |
Jan 11, 2006 | 14.63 | 14.64 | 14.54 | 14.64 | 2,854,197 | +0.05(+0.38%) |
Jan 10, 2006 | 14.60 | 14.65 | 14.50 | 14.59 | 5,930,756 | -0.03(-0.21%) |
Jan 09, 2006 | 14.48 | 14.63 | 14.47 | 14.62 | 6,208,709 | +0.20(+1.39%) |
Jan 06, 2006 | 14.52 | 14.55 | 14.24 | 14.42 | 9,310,884 | -0.11(-0.73%) |
Jan 05, 2006 | 14.67 | 14.67 | 14.48 | 14.52 | 7,668,236 | -0.17(-1.15%) |
Jan 04, 2006 | 14.68 | 14.77 | 14.66 | 14.69 | 6,825,656 | -0.01(-0.09%) |
Jan 03, 2006 | 14.77 | 14.77 | 14.50 | 14.71 | 11,811,372 | -0.07(-0.45%) |
Dec 30, 2005 | 14.76 | 14.85 | 14.71 | 14.77 | 3,435,718 | -0.09(-0.60%) |
Dec 29, 2005 | 14.68 | 14.87 | 14.67 | 14.86 | 4,891,430 | +0.15(+1.05%) |
Dec 28, 2005 | 14.61 | 14.74 | 14.54 | 14.71 | 4,281,568 | +0.08(+0.58%) |
Dec 27, 2005 | 14.72 | 14.91 | 14.56 | 14.62 | 4,904,510 | -0.12(-0.81%) |
Dec 23, 2005 | 14.73 | 14.85 | 14.69 | 14.74 | 2,978,458 | -0.00(-0.01%) |
Dec 22, 2005 | 14.48 | 14.74 | 14.45 | 14.74 | 7,484,569 | +0.32(+2.20%) |
Dec 21, 2005 | 14.14 | 14.44 | 14.14 | 14.43 | 5,771,614 | +0.33(+2.37%) |
Dec 20, 2005 | 14.13 | 14.18 | 13.97 | 14.09 | 11,819,547 | -0.04(-0.30%) |
Dec 19, 2005 | 14.20 | 14.21 | 14.11 | 14.14 | 6,194,539 | -0.14(-1.02%) |
Dec 16, 2005 | 14.25 | 14.42 | 14.28 | 14.28 | 8,109,146 | +0.04(+0.26%) |
Dec 15, 2005 | 14.04 | 14.24 | 14.00 | 14.24 | 8,480,295 | +0.21(+1.46%) |
Dec 14, 2005 | 13.94 | 14.07 | 13.90 | 14.04 | 4,490,850 | +0.11(+0.80%) |
Dec 13, 2005 | 13.84 | 14.01 | 13.80 | 13.93 | 4,391,659 | +0.07(+0.52%) |
Dec 12, 2005 | 13.91 | 13.99 | 13.71 | 13.85 | 4,199,817 | -0.06(-0.41%) |
Dec 09, 2005 | 13.85 | 13.98 | 13.81 | 13.91 | 6,046,298 | +0.11(+0.81%) |
Dec 08, 2005 | 13.83 | 13.91 | 13.71 | 13.80 | 4,023,780 | +0.01(+0.11%) |
Dec 07, 2005 | 13.87 | 13.95 | 13.74 | 13.79 | 5,148,672 | -0.09(-0.67%) |
Dec 06, 2005 | 13.94 | 14.05 | 13.88 | 13.88 | 4,459,240 | -0.02(-0.17%) |
Dec 05, 2005 | 14.08 | 14.12 | 13.85 | 13.90 | 5,242,414 | -0.26(-1.84%) |
Dec 02, 2005 | 14.14 | 14.22 | 14.04 | 14.16 | 3,137,055 | -0.00(-0.03%) |
Dec 01, 2005 | 14.12 | 14.23 | 14.12 | 14.17 | 5,296,914 | +0.12(+0.88%) |
Nov 30, 2005 | 14.09 | 14.18 | 14.02 | 14.04 | 5,654,983 | -0.07(-0.51%) |
Nov 29, 2005 | 14.12 | 14.28 | 14.10 | 14.12 | 6,394,011 | +0.03(+0.25%) |
Nov 28, 2005 | 14.18 | 14.22 | 14.08 | 14.08 | 6,970,083 | -0.02(-0.14%) |
Nov 25, 2005 | 14.13 | 14.16 | 14.05 | 14.10 | 3,006,798 | +0.04(+0.31%) |
Nov 23, 2005 | 13.94 | 14.12 | 13.94 | 14.06 | 5,876,801 | +0.06(+0.42%) |
Nov 22, 2005 | 13.78 | 14.04 | 13.73 | 14.00 | 9,192,618 | +0.16(+1.15%) |
Nov 21, 2005 | 13.76 | 13.86 | 13.75 | 13.84 | 6,579,859 | +0.08(+0.56%) |
Nov 18, 2005 | 13.61 | 13.94 | 13.58 | 13.76 | 15,749,587 | +0.23(+1.68%) |
Nov 17, 2005 | 13.24 | 13.57 | 13.22 | 13.53 | 11,634,245 | +0.51(+3.89%) |
Nov 16, 2005 | 13.08 | 13.11 | 12.99 | 13.03 | 5,599,938 | -0.05(-0.35%) |
Nov 15, 2005 | 12.99 | 13.08 | 12.96 | 13.07 | 4,869,084 | +0.07(+0.52%) |
Nov 14, 2005 | 12.98 | 13.10 | 12.96 | 13.01 | 3,295,107 | +0.02(+0.18%) |
Nov 11, 2005 | 13.03 | 13.12 | 12.90 | 12.98 | 4,130,056 | -0.05(-0.35%) |
Nov 10, 2005 | 13.29 | 13.29 | 12.89 | 13.03 | 4,555,161 | +0.10(+0.74%) |
Nov 09, 2005 | 12.88 | 13.02 | 12.85 | 12.93 | 4,308,273 | +0.07(+0.57%) |
Nov 08, 2005 | 12.87 | 12.95 | 12.75 | 12.86 | 3,375,222 | -0.12(-0.90%) |
Nov 07, 2005 | 12.83 | 13.01 | 12.85 | 12.98 | 5,828,840 | +0.14(+1.10%) |
Nov 04, 2005 | 13.00 | 13.00 | 12.75 | 12.83 | 6,813,121 | -0.19(-1.48%) |
Nov 03, 2005 | 12.99 | 13.10 | 12.95 | 13.03 | 7,838,278 | +0.11(+0.87%) |
Nov 02, 2005 | 12.74 | 12.94 | 12.71 | 12.92 | 8,744,623 | +0.18(+1.40%) |
Nov 01, 2005 | 12.71 | 12.88 | 12.70 | 12.74 | 7,525,989 | +0.04(+0.35%) |
Oct 31, 2005 | 12.51 | 12.82 | 12.51 | 12.69 | 7,128,680 | +0.17(+1.36%) |
Oct 28, 2005 | 12.57 | 12.72 | 12.49 | 12.52 | 6,954,823 | +0.02(+0.19%) |
Oct 27, 2005 | 12.62 | 12.72 | 12.49 | 12.50 | 8,133,126 | -0.12(-0.92%) |
Oct 26, 2005 | 12.70 | 12.89 | 12.61 | 12.61 | 7,818,112 | -0.06(-0.45%) |
Oct 25, 2005 | 12.59 | 12.94 | 12.59 | 12.67 | 9,327,235 | +0.07(+0.55%) |
Oct 24, 2005 | 12.34 | 12.60 | 12.34 | 12.60 | 5,289,829 | +0.29(+2.34%) |
Oct 21, 2005 | 12.82 | 12.82 | 12.27 | 12.31 | 15,394,243 | -0.56(-4.32%) |
Oct 20, 2005 | 12.90 | 13.08 | 12.80 | 12.87 | 6,697,035 | -0.03(-0.23%) |
Oct 19, 2005 | 12.59 | 12.91 | 12.52 | 12.90 | 5,710,029 | +0.29(+2.28%) |
Oct 18, 2005 | 12.72 | 12.72 | 12.49 | 12.61 | 3,934,944 | -0.13(-1.04%) |
Oct 17, 2005 | 12.70 | 12.79 | 12.54 | 12.74 | 3,718,576 | +0.04(+0.33%) |
Oct 14, 2005 | 12.75 | 12.76 | 12.53 | 12.70 | 5,682,778 | -0.02(-0.16%) |
Oct 13, 2005 | 12.73 | 12.73 | 12.51 | 12.72 | 9,071,082 | -0.05(-0.42%) |
Oct 12, 2005 | 12.84 | 12.91 | 12.66 | 12.77 | 7,277,466 | -0.08(-0.63%) |
Oct 11, 2005 | 12.96 | 13.00 | 12.78 | 12.85 | 6,360,766 | -0.11(-0.84%) |
Oct 10, 2005 | 12.99 | 13.06 | 12.83 | 12.96 | 4,566,061 | +0.01(+0.07%) |
Oct 07, 2005 | 12.84 | 12.96 | 12.78 | 12.95 | 6,774,426 | +0.20(+1.57%) |
Oct 06, 2005 | 12.84 | 12.97 | 12.62 | 12.75 | 6,571,138 | -0.08(-0.64%) |
Oct 05, 2005 | 13.01 | 13.03 | 12.84 | 12.84 | 4,516,465 | -0.21(-1.64%) |
Oct 04, 2005 | 13.12 | 13.35 | 13.05 | 13.05 | 4,863,634 | -0.09(-0.70%) |
Oct 03, 2005 | 13.16 | 13.20 | 13.04 | 13.14 | 5,016,781 | -0.01(-0.10%) |
Sep 30, 2005 | 12.99 | 13.25 | 12.98 | 13.16 | 7,631,175 | +0.10(+0.80%) |
Sep 29, 2005 | 12.87 | 13.10 | 12.78 | 13.05 | 7,662,786 | +0.14(+1.08%) |
Sep 28, 2005 | 12.58 | 13.03 | 12.64 | 12.91 | 10,065,718 | +0.33(+2.66%) |
Sep 27, 2005 | 12.52 | 12.62 | 12.44 | 12.58 | 6,290,460 | +0.05(+0.44%) |
Sep 26, 2005 | 12.81 | 12.81 | 12.52 | 12.52 | 7,626,815 | -0.29(-2.26%) |
Sep 23, 2005 | 12.81 | 12.86 | 12.57 | 12.81 | 4,230,337 | +0.10(+0.75%) |
Sep 22, 2005 | 12.58 | 12.74 | 12.52 | 12.72 | 4,827,664 | +0.11(+0.84%) |
Sep 21, 2005 | 12.61 | 12.75 | 12.60 | 12.61 | 4,852,189 | -0.06(-0.51%) |
Sep 20, 2005 | 12.54 | 12.84 | 12.53 | 12.68 | 9,313,064 | +0.15(+1.19%) |
Sep 19, 2005 | 12.45 | 12.56 | 12.45 | 12.53 | 5,223,338 | +0.08(+0.62%) |
Sep 16, 2005 | 12.35 | 12.47 | 12.29 | 12.45 | 6,238,140 | +0.16(+1.27%) |
Sep 15, 2005 | 12.30 | 12.36 | 12.24 | 12.29 | 1,795,795 | +0.01(+0.06%) |
Sep 14, 2005 | 12.29 | 12.35 | 12.26 | 12.29 | 2,955,023 | -0.02(-0.13%) |
Sep 13, 2005 | 12.48 | 12.48 | 12.28 | 12.30 | 6,890,512 | -0.16(-1.25%) |
Sep 12, 2005 | 12.38 | 12.51 | 12.38 | 12.46 | 5,566,147 | +0.01(+0.07%) |
Sep 09, 2005 | 12.49 | 12.50 | 12.43 | 12.45 | 7,864,438 | -0.03(-0.22%) |
Sep 08, 2005 | 12.54 | 12.57 | 12.47 | 12.48 | 4,227,612 | -0.09(-0.70%) |
Sep 07, 2005 | 12.67 | 12.74 | 12.50 | 12.56 | 8,608,917 | -0.15(-1.15%) |
Sep 06, 2005 | 12.61 | 12.77 | 12.61 | 12.71 | 9,242,214 | +0.15(+1.17%) |
Sep 02, 2005 | 12.52 | 12.64 | 12.48 | 12.56 | 4,379,669 | +0.06(+0.47%) |
Sep 01, 2005 | 12.55 | 12.62 | 12.46 | 12.51 | 7,394,098 | -0.02(-0.16%) |
Aug 31, 2005 | 12.55 | 12.58 | 12.39 | 12.53 | 6,550,428 | -0.01(-0.12%) |
Aug 30, 2005 | 12.63 | 12.67 | 12.43 | 12.54 | 5,654,983 | -0.15(-1.20%) |
Aug 29, 2005 | 12.59 | 12.75 | 12.55 | 12.69 | 4,840,199 | -0.01(-0.04%) |
Aug 26, 2005 | 12.65 | 12.77 | 12.60 | 12.70 | 4,664,162 | +0.03(+0.22%) |
Aug 25, 2005 | 12.54 | 12.73 | 12.40 | 12.67 | 5,858,815 | +0.13(+1.01%) |
Aug 24, 2005 | 12.53 | 12.68 | 12.46 | 12.54 | 4,585,136 | -0.01(-0.07%) |
Aug 23, 2005 | 12.71 | 12.72 | 12.55 | 12.55 | 4,227,612 | -0.17(-1.31%) |
Aug 22, 2005 | 12.69 | 12.80 | 12.65 | 12.72 | 3,204,636 | +0.09(+0.68%) |
Aug 19, 2005 | 12.65 | 12.67 | 12.54 | 12.63 | 4,088,635 | +0.05(+0.42%) |
Aug 18, 2005 | 12.66 | 12.68 | 12.56 | 12.58 | 4,064,655 | -0.12(-0.92%) |
Aug 17, 2005 | 12.61 | 12.75 | 12.58 | 12.70 | 5,996,157 | +0.05(+0.43%) |
Aug 16, 2005 | 12.63 | 12.76 | 12.60 | 12.64 | 5,708,394 | -0.12(-0.93%) |
Aug 15, 2005 | 12.70 | 12.78 | 12.59 | 12.76 | 3,137,600 | +0.07(+0.53%) |
Aug 12, 2005 | 12.73 | 12.78 | 12.58 | 12.70 | 5,796,140 | -0.06(-0.47%) |
Aug 11, 2005 | 12.78 | 12.81 | 12.73 | 12.76 | 9,326,690 | -0.08(-0.59%) |
Aug 10, 2005 | 12.89 | 12.93 | 12.76 | 12.83 | 6,323,161 | -0.01(-0.10%) |
Aug 09, 2005 | 12.74 | 12.85 | 12.72 | 12.84 | 5,139,952 | +0.12(+0.97%) |
Aug 08, 2005 | 12.82 | 12.87 | 12.69 | 12.72 | 4,513,740 | -0.07(-0.56%) |
Aug 05, 2005 | 12.84 | 12.86 | 12.78 | 12.79 | 4,904,510 | -0.10(-0.75%) |
Aug 04, 2005 | 12.98 | 12.99 | 12.87 | 12.89 | 9,087,977 | -0.14(-1.07%) |
Aug 03, 2005 | 13.04 | 13.06 | 12.94 | 13.03 | 7,093,799 | -0.03(-0.25%) |
Aug 02, 2005 | 13.01 | 13.07 | 12.95 | 13.06 | 9,722,909 | +0.05(+0.41%) |
Aug 01, 2005 | 12.92 | 13.05 | 12.90 | 13.01 | 10,532,788 | +0.11(+0.84%) |
Jul 29, 2005 | 12.89 | 13.01 | 12.86 | 12.90 | 11,022,204 | -0.03(-0.26%) |
Jul 28, 2005 | 12.72 | 12.94 | 12.66 | 12.93 | 13,317,224 | +0.25(+2.01%) |
Jul 27, 2005 | 12.61 | 12.69 | 12.56 | 12.68 | 6,238,685 | +0.11(+0.85%) |
Jul 26, 2005 | 12.53 | 12.60 | 12.42 | 12.57 | 6,244,135 | +0.07(+0.56%) |
Jul 25, 2005 | 12.52 | 12.70 | 12.44 | 12.50 | 8,219,782 | -0.06(-0.47%) |
Jul 22, 2005 | 12.48 | 12.59 | 12.45 | 12.56 | 7,981,614 | +0.09(+0.69%) |
Jul 21, 2005 | 12.61 | 12.71 | 12.48 | 12.48 | 17,341,550 | +0.38(+3.12%) |
Jul 20, 2005 | 11.72 | 12.12 | 11.69 | 12.10 | 11,141,560 | +0.35(+3.02%) |
Jul 19, 2005 | 11.89 | 11.92 | 11.73 | 11.74 | 7,763,612 | -0.10(-0.85%) |
Jul 18, 2005 | 11.92 | 11.92 | 11.83 | 11.84 | 4,311,543 | -0.10(-0.84%) |
Jul 15, 2005 | 12.01 | 12.01 | 11.83 | 11.94 | 5,270,754 | -0.08(-0.64%) |
Jul 14, 2005 | 11.93 | 12.03 | 11.92 | 12.02 | 4,178,016 | +0.18(+1.49%) |
Jul 13, 2005 | 11.90 | 11.92 | 11.82 | 11.85 | 3,851,558 | -0.03(-0.29%) |
Jul 12, 2005 | 12.06 | 12.07 | 11.88 | 11.88 | 5,965,092 | -0.19(-1.60%) |
Jul 11, 2005 | 12.07 | 12.09 | 11.93 | 12.07 | 6,574,408 | +0.08(+0.69%) |
Jul 08, 2005 | 11.78 | 12.00 | 11.74 | 11.99 | 6,560,783 | +0.21(+1.79%) |
Jul 07, 2005 | 11.74 | 11.79 | 11.65 | 11.78 | 7,341,232 | -0.09(-0.79%) |
Jul 06, 2005 | 11.92 | 12.00 | 11.83 | 11.87 | 6,846,911 | -0.04(-0.35%) |
Jul 05, 2005 | 11.88 | 11.99 | 11.78 | 11.92 | 5,338,335 | -0.01(-0.12%) |
Jul 01, 2005 | 11.92 | 11.99 | 11.89 | 11.93 | 4,654,352 | +0.04(+0.34%) |
Jun 30, 2005 | 11.97 | 11.99 | 11.88 | 11.89 | 7,476,394 | -0.03(-0.22%) |
Jun 29, 2005 | 11.96 | 11.99 | 11.86 | 11.92 | 4,412,914 | -0.01(-0.12%) |
Jun 28, 2005 | 11.64 | 11.93 | 11.61 | 11.93 | 6,141,674 | +0.33(+2.86%) |
Jun 27, 2005 | 11.77 | 11.77 | 11.51 | 11.60 | 7,936,379 | -0.18(-1.50%) |
Jun 24, 2005 | 11.92 | 11.94 | 11.72 | 11.77 | 7,568,500 | -0.20(-1.65%) |
Jun 23, 2005 | 12.10 | 12.10 | 11.92 | 11.97 | 11,041,279 | -0.13(-1.08%) |
Jun 22, 2005 | 12.14 | 12.16 | 12.07 | 12.10 | 8,883,055 | +0.04(+0.36%) |
Jun 21, 2005 | 12.14 | 12.18 | 12.05 | 12.06 | 6,261,575 | -0.12(-0.95%) |
Jun 20, 2005 | 12.19 | 12.20 | 12.12 | 12.17 | 6,131,318 | -0.09(-0.70%) |
Jun 17, 2005 | 12.34 | 12.38 | 12.21 | 12.26 | 6,312,261 | +0.04(+0.36%) |
Jun 16, 2005 | 12.11 | 12.24 | 12.08 | 12.22 | 5,304,544 | +0.17(+1.39%) |
Jun 15, 2005 | 12.09 | 12.09 | 11.97 | 12.05 | 5,350,325 | -0.01(-0.08%) |
Jun 14, 2005 | 11.99 | 12.11 | 11.94 | 12.06 | 5,195,543 | +0.07(+0.60%) |
Jun 13, 2005 | 11.88 | 12.08 | 11.85 | 11.99 | 4,152,401 | +0.01(+0.12%) |
Jun 10, 2005 | 12.02 | 12.04 | 11.88 | 11.97 | 3,730,021 | -0.01(-0.08%) |
Jun 09, 2005 | 11.88 | 12.01 | 11.82 | 11.98 | 7,048,564 | +0.06(+0.54%) |
Jun 08, 2005 | 12.13 | 12.14 | 11.91 | 11.92 | 6,124,233 | -0.19(-1.56%) |
Jun 07, 2005 | 12.11 | 12.28 | 12.05 | 12.11 | 4,382,394 | -0.00(-0.03%) |
Jun 06, 2005 | 12.17 | 12.19 | 12.06 | 12.11 | 4,337,703 | -0.12(-0.95%) |
Jun 03, 2005 | 12.31 | 12.33 | 12.16 | 12.23 | 4,096,266 | -0.09(-0.71%) |
Jun 02, 2005 | 12.36 | 12.41 | 12.24 | 12.31 | 2,817,681 | -0.07(-0.59%) |
Jun 01, 2005 | 12.29 | 12.43 | 12.17 | 12.39 | 3,984,539 | +0.10(+0.82%) |
May 31, 2005 | 12.18 | 12.37 | 12.16 | 12.29 | 4,611,841 | +0.08(+0.66%) |
May 27, 2005 | 12.18 | 12.25 | 12.09 | 12.21 | 2,275,400 | -0.01(-0.09%) |
May 26, 2005 | 12.18 | 12.27 | 12.15 | 12.22 | 2,681,975 | +0.08(+0.67%) |
May 25, 2005 | 12.18 | 12.21 | 12.09 | 12.14 | 5,314,899 | -0.15(-1.25%) |
May 24, 2005 | 12.29 | 12.29 | 12.14 | 12.29 | 5,431,531 | -0.00(-0.03%) |
May 23, 2005 | 12.22 | 12.34 | 12.17 | 12.29 | 3,301,647 | +0.05(+0.45%) |
May 20, 2005 | 12.23 | 12.30 | 12.19 | 12.24 | 4,847,829 | +0.01(+0.10%) |
May 19, 2005 | 12.19 | 12.27 | 12.01 | 12.23 | 6,088,263 | +0.03(+0.24%) |
May 18, 2005 | 11.91 | 12.24 | 11.85 | 12.20 | 12,637,057 | +0.54(+4.68%) |
May 17, 2005 | 11.46 | 11.68 | 11.38 | 11.65 | 4,239,057 | +0.17(+1.44%) |
May 16, 2005 | 11.21 | 11.50 | 11.20 | 11.49 | 5,755,809 | +0.25(+2.25%) |
May 13, 2005 | 11.51 | 11.59 | 11.16 | 11.23 | 7,769,607 | -0.24(-2.06%) |
May 12, 2005 | 11.85 | 11.85 | 11.45 | 11.47 | 8,335,868 | -0.33(-2.80%) |
May 11, 2005 | 11.73 | 11.83 | 11.68 | 11.80 | 5,537,807 | +0.12(+1.04%) |
May 10, 2005 | 11.77 | 11.79 | 11.63 | 11.68 | 6,793,501 | -0.14(-1.16%) |
May 09, 2005 | 11.73 | 11.83 | 11.71 | 11.82 | 5,120,332 | +0.07(+0.63%) |
May 06, 2005 | 11.89 | 11.91 | 11.73 | 11.74 | 3,952,384 | -0.05(-0.42%) |
May 05, 2005 | 11.83 | 11.94 | 11.75 | 11.79 | 3,966,009 | -0.10(-0.83%) |
May 04, 2005 | 11.72 | 11.92 | 11.72 | 11.89 | 4,045,580 | +0.22(+1.87%) |
May 03, 2005 | 11.83 | 11.85 | 11.63 | 11.67 | 5,679,508 | -0.19(-1.56%) |