Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.97 | 17.11 | 16.80 | 16.83 | 13,475,684 | -0.11(-0.66%) |
Apr 27, 2006 | 17.25 | 17.39 | 16.90 | 16.94 | 10,375,209 | -0.44(-2.55%) |
Apr 26, 2006 | 17.59 | 17.68 | 17.37 | 17.38 | 11,326,491 | -0.16(-0.89%) |
Apr 25, 2006 | 17.88 | 17.88 | 17.37 | 17.54 | 11,718,929 | -0.39(-2.20%) |
Apr 24, 2006 | 17.63 | 17.99 | 17.63 | 17.93 | 6,457,336 | +0.23(+1.31%) |
Apr 21, 2006 | 17.90 | 17.90 | 17.59 | 17.70 | 8,030,339 | +0.27(+1.52%) |
Apr 20, 2006 | 17.62 | 17.74 | 17.25 | 17.44 | 8,891,642 | -0.10(-0.55%) |
Apr 19, 2006 | 17.77 | 17.92 | 17.40 | 17.53 | 6,737,571 | -0.18(-0.99%) |
Apr 18, 2006 | 17.09 | 17.71 | 17.10 | 17.71 | 9,181,092 | +0.62(+3.63%) |
Apr 17, 2006 | 17.22 | 17.40 | 16.99 | 17.09 | 4,565,612 | -0.17(-0.96%) |
Apr 13, 2006 | 17.15 | 17.31 | 17.11 | 17.25 | 4,278,330 | +0.10(+0.59%) |
Apr 12, 2006 | 16.96 | 17.18 | 16.86 | 17.15 | 4,237,135 | +0.17(+1.01%) |
Apr 11, 2006 | 17.07 | 17.14 | 16.94 | 16.98 | 6,907,772 | -0.14(-0.80%) |
Apr 10, 2006 | 17.28 | 17.28 | 17.09 | 17.12 | 4,625,237 | -0.16(-0.91%) |
Apr 07, 2006 | 17.61 | 17.64 | 17.26 | 17.27 | 4,994,909 | -0.28(-1.58%) |
Apr 06, 2006 | 17.68 | 17.71 | 17.49 | 17.55 | 3,659,861 | -0.10(-0.58%) |
Apr 05, 2006 | 17.67 | 17.83 | 17.51 | 17.65 | 7,441,140 | -0.01(-0.03%) |
Apr 04, 2006 | 17.54 | 17.71 | 17.43 | 17.66 | 10,159,477 | +0.19(+1.10%) |
Apr 03, 2006 | 17.33 | 17.57 | 17.29 | 17.47 | 8,866,709 | +0.24(+1.41%) |
Mar 31, 2006 | 17.12 | 17.22 | 17.11 | 17.22 | 8,881,344 | +0.13(+0.74%) |
Mar 30, 2006 | 17.05 | 17.18 | 16.99 | 17.09 | 6,043,758 | -0.02(-0.12%) |
Mar 29, 2006 | 17.16 | 17.20 | 17.08 | 17.11 | 8,797,869 | +0.04(+0.26%) |
Mar 28, 2006 | 17.17 | 17.18 | 16.95 | 17.07 | 8,059,609 | -0.10(-0.59%) |
Mar 27, 2006 | 17.01 | 17.29 | 16.94 | 17.17 | 10,917,792 | +0.17(+0.98%) |
Mar 24, 2006 | 16.94 | 17.04 | 16.80 | 17.01 | 6,722,394 | +0.03(+0.20%) |
Mar 23, 2006 | 16.97 | 16.97 | 16.63 | 16.97 | 7,762,571 | -0.03(-0.16%) |
Mar 22, 2006 | 16.79 | 17.02 | 16.79 | 17.00 | 4,739,065 | +0.24(+1.43%) |
Mar 21, 2006 | 16.96 | 17.13 | 16.74 | 16.76 | 8,471,019 | -0.13(-0.79%) |
Mar 20, 2006 | 16.77 | 16.95 | 16.67 | 16.89 | 7,053,039 | +0.09(+0.55%) |
Mar 17, 2006 | 16.70 | 16.97 | 16.61 | 16.80 | 8,420,609 | +0.19(+1.17%) |
Mar 16, 2006 | 16.63 | 16.69 | 16.53 | 16.61 | 7,329,480 | -0.04(-0.25%) |
Mar 15, 2006 | 16.49 | 16.79 | 16.49 | 16.65 | 24,584,274 | +0.93(+5.91%) |
Mar 14, 2006 | 15.81 | 15.98 | 15.65 | 15.72 | 6,415,598 | -0.09(-0.57%) |
Mar 13, 2006 | 15.86 | 16.02 | 15.73 | 15.81 | 4,889,211 | -0.01(-0.07%) |
Mar 10, 2006 | 15.65 | 15.84 | 15.56 | 15.82 | 5,919,631 | +0.15(+0.97%) |
Mar 09, 2006 | 15.73 | 15.88 | 15.66 | 15.67 | 5,613,378 | -0.03(-0.18%) |
Mar 08, 2006 | 15.99 | 15.99 | 15.40 | 15.70 | 11,690,743 | -0.34(-2.12%) |
Mar 07, 2006 | 16.30 | 16.31 | 15.83 | 16.04 | 7,583,155 | -0.31(-1.90%) |
Mar 06, 2006 | 16.49 | 16.52 | 16.29 | 16.35 | 5,336,937 | -0.22(-1.35%) |
Mar 03, 2006 | 16.39 | 16.66 | 16.34 | 16.57 | 6,972,817 | +0.18(+1.13%) |
Mar 02, 2006 | 16.46 | 16.54 | 16.35 | 16.39 | 4,214,369 | -0.12(-0.70%) |
Mar 01, 2006 | 16.35 | 16.55 | 16.33 | 16.50 | 5,628,013 | +0.17(+1.02%) |
Feb 28, 2006 | 16.62 | 16.60 | 16.30 | 16.34 | 4,444,737 | -0.29(-1.73%) |
Feb 27, 2006 | 16.39 | 16.67 | 16.37 | 16.62 | 4,887,042 | +0.30(+1.87%) |
Feb 24, 2006 | 16.33 | 16.43 | 16.19 | 16.32 | 3,394,803 | +0.01(+0.07%) |
Feb 23, 2006 | 16.52 | 16.55 | 16.30 | 16.31 | 4,896,799 | -0.25(-1.54%) |
Feb 22, 2006 | 16.54 | 16.63 | 16.48 | 16.56 | 3,488,576 | +0.12(+0.74%) |
Feb 21, 2006 | 16.37 | 16.45 | 16.31 | 16.44 | 4,149,866 | +0.07(+0.43%) |
Feb 17, 2006 | 16.42 | 16.48 | 16.28 | 16.37 | 4,962,928 | -0.15(-0.94%) |
Feb 16, 2006 | 16.58 | 16.59 | 16.35 | 16.53 | 6,778,766 | -0.06(-0.34%) |
Feb 15, 2006 | 16.35 | 16.59 | 16.17 | 16.58 | 6,360,852 | +0.23(+1.38%) |
Feb 14, 2006 | 15.87 | 16.42 | 15.83 | 16.36 | 10,341,602 | +0.49(+3.09%) |
Feb 13, 2006 | 15.92 | 15.98 | 15.69 | 15.87 | 6,242,145 | -0.06(-0.35%) |
Feb 10, 2006 | 15.70 | 16.00 | 15.57 | 15.92 | 5,807,970 | +0.18(+1.17%) |
Feb 09, 2006 | 15.70 | 15.77 | 15.64 | 15.74 | 6,012,862 | +0.04(+0.27%) |
Feb 08, 2006 | 15.58 | 15.75 | 15.56 | 15.70 | 6,050,805 | +0.08(+0.50%) |
Feb 07, 2006 | 15.78 | 15.86 | 15.56 | 15.62 | 4,975,937 | -0.19(-1.21%) |
Feb 06, 2006 | 15.77 | 15.90 | 15.72 | 15.81 | 6,396,627 | +0.01(+0.03%) |
Feb 03, 2006 | 15.83 | 15.91 | 15.73 | 15.81 | 6,813,999 | -0.06(-0.38%) |
Feb 02, 2006 | 16.08 | 16.10 | 15.82 | 15.87 | 8,827,682 | -0.23(-1.40%) |
Feb 01, 2006 | 16.05 | 16.35 | 15.98 | 16.09 | 10,549,746 | -0.23(-1.40%) |
Jan 31, 2006 | 16.20 | 16.34 | 16.05 | 16.32 | 12,047,406 | +0.03(+0.18%) |
Jan 30, 2006 | 16.04 | 16.32 | 16.01 | 16.29 | 7,205,894 | +0.21(+1.31%) |
Jan 27, 2006 | 15.92 | 16.14 | 15.82 | 16.08 | 11,558,485 | +0.16(+1.01%) |
Jan 26, 2006 | 15.85 | 15.98 | 15.77 | 15.92 | 9,735,601 | +0.18(+1.13%) |
Jan 25, 2006 | 16.00 | 16.10 | 15.70 | 15.74 | 12,348,781 | -0.18(-1.12%) |
Jan 24, 2006 | 15.91 | 16.28 | 15.78 | 15.92 | 17,737,754 | +0.08(+0.54%) |
Jan 23, 2006 | 15.47 | 15.84 | 15.47 | 15.84 | 13,728,275 | +0.37(+2.41%) |
Jan 20, 2006 | 15.57 | 15.61 | 15.35 | 15.46 | 15,746,294 | -0.22(-1.41%) |
Jan 19, 2006 | 14.93 | 15.70 | 14.57 | 15.69 | 26,329,648 | +0.93(+6.28%) |
Jan 18, 2006 | 14.49 | 14.77 | 14.43 | 14.76 | 7,345,199 | +0.24(+1.65%) |
Jan 17, 2006 | 14.40 | 14.57 | 14.39 | 14.52 | 3,694,010 | -0.01(-0.04%) |
Jan 13, 2006 | 14.64 | 14.70 | 14.51 | 14.52 | 4,012,188 | -0.07(-0.49%) |
Jan 12, 2006 | 14.69 | 14.71 | 14.55 | 14.60 | 3,694,552 | -0.13(-0.85%) |
Jan 11, 2006 | 14.71 | 14.72 | 14.62 | 14.72 | 2,838,669 | +0.06(+0.38%) |
Jan 10, 2006 | 14.68 | 14.73 | 14.58 | 14.67 | 5,898,491 | -0.03(-0.21%) |
Jan 09, 2006 | 14.56 | 14.71 | 14.55 | 14.70 | 6,174,932 | +0.20(+1.39%) |
Jan 06, 2006 | 14.60 | 14.63 | 14.32 | 14.50 | 9,260,230 | -0.11(-0.73%) |
Jan 05, 2006 | 14.75 | 14.75 | 14.56 | 14.60 | 7,626,518 | -0.17(-1.15%) |
Jan 04, 2006 | 14.76 | 14.85 | 14.74 | 14.77 | 6,788,523 | -0.01(-0.09%) |
Jan 03, 2006 | 14.85 | 14.85 | 14.57 | 14.79 | 11,747,115 | -0.07(-0.45%) |
Dec 30, 2005 | 14.84 | 14.93 | 14.79 | 14.85 | 3,417,027 | -0.09(-0.60%) |
Dec 29, 2005 | 14.76 | 14.95 | 14.75 | 14.94 | 4,864,819 | +0.15(+1.05%) |
Dec 28, 2005 | 14.69 | 14.82 | 14.62 | 14.79 | 4,258,275 | +0.08(+0.58%) |
Dec 27, 2005 | 14.80 | 14.99 | 14.64 | 14.70 | 4,877,828 | -0.12(-0.81%) |
Dec 23, 2005 | 14.81 | 14.93 | 14.77 | 14.82 | 2,962,254 | -0.00(-0.01%) |
Dec 22, 2005 | 14.56 | 14.83 | 14.53 | 14.83 | 7,443,850 | +0.32(+2.20%) |
Dec 21, 2005 | 14.21 | 14.52 | 14.21 | 14.51 | 5,740,215 | +0.34(+2.37%) |
Dec 20, 2005 | 14.21 | 14.25 | 14.05 | 14.17 | 11,755,246 | -0.04(-0.30%) |
Dec 19, 2005 | 14.28 | 14.29 | 14.18 | 14.21 | 6,160,839 | -0.15(-1.02%) |
Dec 16, 2005 | 14.32 | 14.50 | 14.36 | 14.36 | 8,065,030 | +0.04(+0.26%) |
Dec 15, 2005 | 14.12 | 14.32 | 14.08 | 14.32 | 8,434,160 | +0.21(+1.46%) |
Dec 14, 2005 | 14.01 | 14.14 | 13.97 | 14.12 | 4,466,419 | +0.11(+0.80%) |
Dec 13, 2005 | 13.92 | 14.09 | 13.87 | 14.00 | 4,367,767 | +0.07(+0.52%) |
Dec 12, 2005 | 13.99 | 14.07 | 13.78 | 13.93 | 4,176,968 | -0.06(-0.41%) |
Dec 09, 2005 | 13.93 | 14.06 | 13.88 | 13.99 | 6,013,404 | +0.11(+0.81%) |
Dec 08, 2005 | 13.91 | 13.98 | 13.79 | 13.88 | 4,001,889 | +0.01(+0.11%) |
Dec 07, 2005 | 13.94 | 14.03 | 13.82 | 13.86 | 5,120,662 | -0.09(-0.67%) |
Dec 06, 2005 | 14.01 | 14.13 | 13.95 | 13.95 | 4,434,980 | -0.02(-0.17%) |
Dec 05, 2005 | 14.16 | 14.20 | 13.93 | 13.98 | 5,213,893 | -0.26(-1.84%) |
Dec 02, 2005 | 14.21 | 14.30 | 14.12 | 14.24 | 3,119,988 | -0.00(-0.03%) |
Dec 01, 2005 | 14.20 | 14.30 | 14.19 | 14.24 | 5,268,097 | +0.12(+0.88%) |
Nov 30, 2005 | 14.17 | 14.26 | 14.09 | 14.12 | 5,624,218 | -0.07(-0.51%) |
Nov 29, 2005 | 14.20 | 14.36 | 14.18 | 14.19 | 6,359,226 | +0.04(+0.25%) |
Nov 28, 2005 | 14.26 | 14.30 | 14.16 | 14.16 | 6,932,164 | -0.02(-0.14%) |
Nov 25, 2005 | 14.21 | 14.24 | 14.13 | 14.18 | 2,990,440 | +0.04(+0.31%) |
Nov 23, 2005 | 14.02 | 14.20 | 14.01 | 14.13 | 5,844,829 | +0.06(+0.42%) |
Nov 22, 2005 | 13.85 | 14.11 | 13.80 | 14.07 | 9,142,608 | +0.16(+1.15%) |
Nov 21, 2005 | 13.84 | 13.93 | 13.83 | 13.91 | 6,544,062 | +0.08(+0.56%) |
Nov 18, 2005 | 13.68 | 14.01 | 13.65 | 13.84 | 15,663,904 | +0.23(+1.68%) |
Nov 17, 2005 | 13.31 | 13.65 | 13.29 | 13.61 | 11,570,952 | +0.51(+3.89%) |
Nov 16, 2005 | 13.15 | 13.18 | 13.06 | 13.10 | 5,569,472 | -0.05(-0.35%) |
Nov 15, 2005 | 13.07 | 13.16 | 13.03 | 13.14 | 4,842,595 | +0.07(+0.52%) |
Nov 14, 2005 | 13.05 | 13.17 | 13.03 | 13.08 | 3,277,180 | +0.02(+0.18%) |
Nov 11, 2005 | 13.10 | 13.19 | 12.97 | 13.05 | 4,107,587 | -0.05(-0.35%) |
Nov 10, 2005 | 13.36 | 13.36 | 12.96 | 13.10 | 4,530,379 | +0.10(+0.74%) |
Nov 09, 2005 | 12.95 | 13.09 | 12.92 | 13.00 | 4,284,835 | +0.07(+0.57%) |
Nov 08, 2005 | 12.94 | 13.02 | 12.82 | 12.93 | 3,356,860 | -0.12(-0.91%) |
Nov 07, 2005 | 12.90 | 13.08 | 12.92 | 13.05 | 5,797,129 | +0.14(+1.10%) |
Nov 04, 2005 | 13.07 | 13.07 | 12.82 | 12.90 | 6,776,056 | -0.19(-1.48%) |
Nov 03, 2005 | 13.06 | 13.18 | 13.02 | 13.10 | 7,795,635 | +0.11(+0.87%) |
Nov 02, 2005 | 12.81 | 13.01 | 12.78 | 12.99 | 8,697,050 | +0.18(+1.40%) |
Nov 01, 2005 | 12.78 | 12.95 | 12.77 | 12.81 | 7,485,046 | +0.04(+0.35%) |
Oct 31, 2005 | 12.58 | 12.89 | 12.58 | 12.76 | 7,089,898 | +0.17(+1.36%) |
Oct 28, 2005 | 12.64 | 12.79 | 12.56 | 12.59 | 6,916,986 | +0.02(+0.19%) |
Oct 27, 2005 | 12.69 | 12.79 | 12.55 | 12.57 | 8,088,879 | -0.12(-0.92%) |
Oct 26, 2005 | 12.77 | 12.96 | 12.68 | 12.68 | 7,775,580 | -0.06(-0.45%) |
Oct 25, 2005 | 12.66 | 13.01 | 12.66 | 12.74 | 9,276,492 | +0.07(+0.55%) |
Oct 24, 2005 | 12.41 | 12.67 | 12.41 | 12.67 | 5,261,051 | +0.29(+2.34%) |
Oct 21, 2005 | 12.89 | 12.89 | 12.34 | 12.38 | 15,310,493 | -0.56(-4.32%) |
Oct 20, 2005 | 12.97 | 13.15 | 12.87 | 12.94 | 6,660,601 | -0.03(-0.23%) |
Oct 19, 2005 | 12.66 | 12.98 | 12.58 | 12.97 | 5,678,965 | +0.29(+2.28%) |
Oct 18, 2005 | 12.79 | 12.79 | 12.56 | 12.68 | 3,913,536 | -0.13(-1.04%) |
Oct 17, 2005 | 12.77 | 12.86 | 12.61 | 12.81 | 3,698,346 | +0.04(+0.33%) |
Oct 14, 2005 | 12.82 | 12.83 | 12.60 | 12.77 | 5,651,862 | -0.02(-0.16%) |
Oct 13, 2005 | 12.80 | 12.80 | 12.58 | 12.79 | 9,021,732 | -0.05(-0.42%) |
Oct 12, 2005 | 12.91 | 12.98 | 12.73 | 12.84 | 7,237,875 | -0.08(-0.63%) |
Oct 11, 2005 | 13.03 | 13.07 | 12.85 | 12.93 | 6,326,162 | -0.11(-0.84%) |
Oct 10, 2005 | 13.06 | 13.13 | 12.90 | 13.03 | 4,541,220 | +0.01(+0.07%) |
Oct 07, 2005 | 12.91 | 13.03 | 12.85 | 13.02 | 6,737,571 | +0.20(+1.57%) |
Oct 06, 2005 | 12.91 | 13.04 | 12.69 | 12.82 | 6,535,389 | -0.08(-0.64%) |
Oct 05, 2005 | 13.08 | 13.10 | 12.91 | 12.91 | 4,491,894 | -0.22(-1.64%) |
Oct 04, 2005 | 13.19 | 13.42 | 13.12 | 13.12 | 4,837,175 | -0.09(-0.70%) |
Oct 03, 2005 | 13.23 | 13.27 | 13.11 | 13.21 | 4,989,488 | -0.01(-0.10%) |
Sep 30, 2005 | 13.07 | 13.32 | 13.05 | 13.23 | 7,589,659 | +0.11(+0.80%) |
Sep 29, 2005 | 12.94 | 13.17 | 12.85 | 13.12 | 7,621,098 | +0.14(+1.08%) |
Sep 28, 2005 | 12.65 | 13.10 | 12.71 | 12.98 | 10,010,957 | +0.34(+2.66%) |
Sep 27, 2005 | 12.59 | 12.69 | 12.51 | 12.65 | 6,256,238 | +0.06(+0.44%) |
Sep 26, 2005 | 12.88 | 12.88 | 12.58 | 12.59 | 7,585,323 | -0.29(-2.26%) |
Sep 23, 2005 | 12.88 | 12.93 | 12.64 | 12.88 | 4,207,323 | +0.10(+0.75%) |
Sep 22, 2005 | 12.65 | 12.81 | 12.59 | 12.79 | 4,801,400 | +0.11(+0.84%) |
Sep 21, 2005 | 12.68 | 12.82 | 12.67 | 12.68 | 4,825,792 | -0.06(-0.51%) |
Sep 20, 2005 | 12.61 | 12.91 | 12.60 | 12.74 | 9,262,399 | +0.15(+1.19%) |
Sep 19, 2005 | 12.52 | 12.63 | 12.52 | 12.60 | 5,194,922 | +0.08(+0.62%) |
Sep 16, 2005 | 12.41 | 12.54 | 12.36 | 12.52 | 6,204,202 | +0.16(+1.27%) |
Sep 15, 2005 | 12.37 | 12.43 | 12.31 | 12.36 | 1,786,025 | +0.01(+0.06%) |
Sep 14, 2005 | 12.36 | 12.42 | 12.33 | 12.35 | 2,938,947 | -0.02(-0.13%) |
Sep 13, 2005 | 12.54 | 12.54 | 12.34 | 12.37 | 6,853,026 | -0.16(-1.25%) |
Sep 12, 2005 | 12.45 | 12.58 | 12.44 | 12.53 | 5,535,866 | +0.01(+0.07%) |
Sep 09, 2005 | 12.55 | 12.57 | 12.50 | 12.52 | 7,821,653 | -0.03(-0.22%) |
Sep 08, 2005 | 12.61 | 12.64 | 12.54 | 12.55 | 4,204,613 | -0.09(-0.70%) |
Sep 07, 2005 | 12.74 | 12.81 | 12.57 | 12.63 | 8,562,081 | -0.15(-1.15%) |
Sep 06, 2005 | 12.68 | 12.84 | 12.67 | 12.78 | 9,191,933 | +0.15(+1.17%) |
Sep 02, 2005 | 12.59 | 12.71 | 12.55 | 12.63 | 4,355,842 | +0.06(+0.47%) |
Sep 01, 2005 | 12.62 | 12.69 | 12.53 | 12.57 | 7,353,872 | -0.02(-0.16%) |
Aug 31, 2005 | 12.62 | 12.65 | 12.46 | 12.60 | 6,514,792 | -0.01(-0.12%) |
Aug 30, 2005 | 12.70 | 12.74 | 12.50 | 12.61 | 5,624,218 | -0.15(-1.20%) |
Aug 29, 2005 | 12.66 | 12.82 | 12.62 | 12.76 | 4,813,867 | -0.01(-0.04%) |
Aug 26, 2005 | 12.72 | 12.84 | 12.67 | 12.77 | 4,638,788 | +0.03(+0.22%) |
Aug 25, 2005 | 12.61 | 12.80 | 12.47 | 12.74 | 5,826,942 | +0.13(+1.01%) |
Aug 24, 2005 | 12.60 | 12.75 | 12.53 | 12.61 | 4,560,192 | -0.01(-0.07%) |
Aug 23, 2005 | 12.78 | 12.79 | 12.62 | 12.62 | 4,204,613 | -0.17(-1.31%) |
Aug 22, 2005 | 12.76 | 12.87 | 12.71 | 12.79 | 3,187,201 | +0.09(+0.68%) |
Aug 19, 2005 | 12.72 | 12.74 | 12.61 | 12.70 | 4,066,392 | +0.05(+0.42%) |
Aug 18, 2005 | 12.73 | 12.75 | 12.63 | 12.65 | 4,042,542 | -0.12(-0.92%) |
Aug 17, 2005 | 12.68 | 12.82 | 12.65 | 12.77 | 5,963,536 | +0.06(+0.43%) |
Aug 16, 2005 | 12.70 | 12.83 | 12.67 | 12.71 | 5,677,338 | -0.12(-0.93%) |
Aug 15, 2005 | 12.77 | 12.85 | 12.66 | 12.83 | 3,120,530 | +0.07(+0.54%) |
Aug 12, 2005 | 12.80 | 12.85 | 12.65 | 12.76 | 5,764,607 | -0.06(-0.47%) |
Aug 11, 2005 | 12.85 | 12.88 | 12.80 | 12.83 | 9,275,950 | -0.08(-0.59%) |
Aug 10, 2005 | 12.96 | 13.00 | 12.83 | 12.90 | 6,288,761 | -0.01(-0.10%) |
Aug 09, 2005 | 12.81 | 12.92 | 12.79 | 12.91 | 5,111,990 | +0.12(+0.97%) |
Aug 08, 2005 | 12.89 | 12.94 | 12.76 | 12.79 | 4,489,184 | -0.07(-0.56%) |
Aug 05, 2005 | 12.91 | 12.93 | 12.85 | 12.86 | 4,877,828 | -0.10(-0.75%) |
Aug 04, 2005 | 13.05 | 13.06 | 12.94 | 12.96 | 9,038,536 | -0.14(-1.07%) |
Aug 03, 2005 | 13.11 | 13.13 | 13.01 | 13.10 | 7,055,207 | -0.03(-0.25%) |
Aug 02, 2005 | 13.08 | 13.14 | 13.02 | 13.13 | 9,670,014 | +0.05(+0.41%) |
Aug 01, 2005 | 12.99 | 13.12 | 12.97 | 13.08 | 10,475,487 | +0.11(+0.84%) |
Jul 29, 2005 | 12.96 | 13.08 | 12.93 | 12.97 | 10,962,240 | -0.03(-0.26%) |
Jul 28, 2005 | 12.79 | 13.01 | 12.73 | 13.00 | 13,244,775 | +0.26(+2.01%) |
Jul 27, 2005 | 12.67 | 12.76 | 12.63 | 12.75 | 6,204,744 | +0.11(+0.85%) |
Jul 26, 2005 | 12.60 | 12.67 | 12.49 | 12.64 | 6,210,165 | +0.07(+0.56%) |
Jul 25, 2005 | 12.59 | 12.77 | 12.51 | 12.57 | 8,175,064 | -0.06(-0.47%) |
Jul 22, 2005 | 12.54 | 12.66 | 12.52 | 12.63 | 7,938,192 | +0.09(+0.69%) |
Jul 21, 2005 | 12.67 | 12.78 | 12.54 | 12.54 | 17,247,206 | +0.38(+3.12%) |
Jul 20, 2005 | 11.79 | 12.19 | 11.76 | 12.16 | 11,080,947 | +0.36(+3.02%) |
Jul 19, 2005 | 11.95 | 11.98 | 11.79 | 11.81 | 7,721,375 | -0.10(-0.85%) |
Jul 18, 2005 | 11.98 | 11.98 | 11.90 | 11.91 | 4,288,087 | -0.10(-0.85%) |
Jul 15, 2005 | 12.07 | 12.07 | 11.89 | 12.01 | 5,242,079 | -0.08(-0.64%) |
Jul 14, 2005 | 11.99 | 12.10 | 11.99 | 12.09 | 4,155,287 | +0.18(+1.49%) |
Jul 13, 2005 | 11.97 | 11.98 | 11.89 | 11.91 | 3,830,604 | -0.04(-0.29%) |
Jul 12, 2005 | 12.13 | 12.13 | 11.95 | 11.95 | 5,932,640 | -0.19(-1.60%) |
Jul 11, 2005 | 12.14 | 12.16 | 12.00 | 12.14 | 6,538,642 | +0.08(+0.69%) |
Jul 08, 2005 | 11.84 | 12.06 | 11.80 | 12.06 | 6,525,091 | +0.21(+1.79%) |
Jul 07, 2005 | 11.81 | 11.85 | 11.72 | 11.84 | 7,301,294 | -0.09(-0.79%) |
Jul 06, 2005 | 11.98 | 12.07 | 11.90 | 11.94 | 6,809,662 | -0.04(-0.35%) |
Jul 05, 2005 | 11.95 | 12.06 | 11.84 | 11.98 | 5,309,292 | -0.01(-0.12%) |
Jul 01, 2005 | 11.99 | 12.05 | 11.95 | 12.00 | 4,629,031 | +0.04(+0.34%) |
Jun 30, 2005 | 12.03 | 12.05 | 11.94 | 11.95 | 7,435,720 | -0.03(-0.22%) |
Jun 29, 2005 | 12.03 | 12.05 | 11.93 | 11.98 | 4,388,907 | -0.01(-0.12%) |
Jun 28, 2005 | 11.71 | 12.00 | 11.67 | 12.00 | 6,108,261 | +0.33(+2.86%) |
Jun 27, 2005 | 11.83 | 11.83 | 11.57 | 11.66 | 7,893,202 | -0.18(-1.50%) |
Jun 24, 2005 | 11.99 | 12.00 | 11.78 | 11.84 | 7,527,325 | -0.20(-1.65%) |
Jun 23, 2005 | 12.17 | 12.17 | 11.98 | 12.04 | 10,981,211 | -0.13(-1.08%) |
Jun 22, 2005 | 12.20 | 12.22 | 12.14 | 12.17 | 8,834,728 | +0.04(+0.37%) |
Jun 21, 2005 | 12.21 | 12.25 | 12.12 | 12.12 | 6,227,510 | -0.12(-0.95%) |
Jun 20, 2005 | 12.26 | 12.27 | 12.18 | 12.24 | 6,097,962 | -0.09(-0.70%) |
Jun 17, 2005 | 12.40 | 12.44 | 12.28 | 12.33 | 6,277,920 | +0.04(+0.36%) |
Jun 16, 2005 | 12.18 | 12.30 | 12.15 | 12.28 | 5,275,686 | +0.17(+1.39%) |
Jun 15, 2005 | 12.15 | 12.16 | 12.04 | 12.12 | 5,321,217 | -0.01(-0.08%) |
Jun 14, 2005 | 12.05 | 12.17 | 12.01 | 12.12 | 5,167,278 | +0.07(+0.60%) |
Jun 13, 2005 | 11.95 | 12.14 | 11.91 | 12.05 | 4,129,811 | +0.01(+0.12%) |
Jun 10, 2005 | 12.08 | 12.11 | 11.95 | 12.04 | 3,709,729 | -0.01(-0.08%) |
Jun 09, 2005 | 11.95 | 12.07 | 11.89 | 12.05 | 7,010,218 | +0.06(+0.54%) |
Jun 08, 2005 | 12.19 | 12.21 | 11.98 | 11.98 | 6,090,916 | -0.19(-1.56%) |
Jun 07, 2005 | 12.18 | 12.35 | 12.12 | 12.17 | 4,358,552 | -0.00(-0.03%) |
Jun 06, 2005 | 12.24 | 12.25 | 12.12 | 12.18 | 4,314,105 | -0.12(-0.95%) |
Jun 03, 2005 | 12.38 | 12.40 | 12.23 | 12.29 | 4,073,981 | -0.09(-0.72%) |
Jun 02, 2005 | 12.43 | 12.48 | 12.31 | 12.38 | 2,802,352 | -0.07(-0.59%) |
Jun 01, 2005 | 12.35 | 12.50 | 12.24 | 12.45 | 3,962,862 | +0.10(+0.82%) |
May 31, 2005 | 12.24 | 12.43 | 12.22 | 12.35 | 4,586,752 | +0.08(+0.66%) |
May 27, 2005 | 12.25 | 12.31 | 12.16 | 12.27 | 2,263,021 | -0.01(-0.09%) |
May 26, 2005 | 12.24 | 12.34 | 12.22 | 12.28 | 2,667,384 | +0.08(+0.67%) |
May 25, 2005 | 12.25 | 12.27 | 12.16 | 12.20 | 5,285,985 | -0.15(-1.25%) |
May 24, 2005 | 12.36 | 12.36 | 12.21 | 12.36 | 5,401,982 | -0.00(-0.03%) |
May 23, 2005 | 12.29 | 12.41 | 12.23 | 12.36 | 3,283,685 | +0.06(+0.45%) |
May 20, 2005 | 12.29 | 12.37 | 12.25 | 12.31 | 4,821,455 | +0.01(+0.10%) |
May 19, 2005 | 12.26 | 12.33 | 12.07 | 12.29 | 6,055,141 | +0.03(+0.24%) |
May 18, 2005 | 11.97 | 12.31 | 11.92 | 12.26 | 12,568,307 | +0.55(+4.68%) |
May 17, 2005 | 11.52 | 11.74 | 11.45 | 11.71 | 4,215,996 | +0.17(+1.44%) |
May 16, 2005 | 11.27 | 11.56 | 11.26 | 11.55 | 5,724,496 | +0.25(+2.25%) |
May 13, 2005 | 11.57 | 11.65 | 11.23 | 11.29 | 7,727,338 | -0.24(-2.06%) |
May 12, 2005 | 11.91 | 11.91 | 11.51 | 11.53 | 8,290,519 | -0.33(-2.80%) |
May 11, 2005 | 11.80 | 11.90 | 11.74 | 11.86 | 5,507,680 | +0.12(+1.04%) |
May 10, 2005 | 11.83 | 11.86 | 11.69 | 11.74 | 6,756,542 | -0.14(-1.16%) |
May 09, 2005 | 11.80 | 11.89 | 11.77 | 11.88 | 5,092,476 | +0.07(+0.63%) |
May 06, 2005 | 11.95 | 11.98 | 11.80 | 11.81 | 3,930,882 | -0.05(-0.42%) |
May 05, 2005 | 11.90 | 12.01 | 11.82 | 11.86 | 3,944,433 | -0.10(-0.83%) |
May 04, 2005 | 11.78 | 11.98 | 11.78 | 11.96 | 4,023,571 | +0.22(+1.87%) |
May 03, 2005 | 11.89 | 11.91 | 11.70 | 11.74 | 5,648,610 | -0.19(-1.56%) |