Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.77 | 19.29 | 18.77 | 19.24 | 5,687,484 | +0.51(+2.71%) |
Apr 27, 2006 | 18.70 | 19.06 | 18.48 | 18.73 | 9,678,360 | -0.66(-3.40%) |
Apr 26, 2006 | 19.33 | 19.51 | 19.25 | 19.39 | 8,968,224 | +0.09(+0.48%) |
Apr 25, 2006 | 19.45 | 19.54 | 19.11 | 19.30 | 4,644,419 | -0.03(-0.15%) |
Apr 24, 2006 | 19.49 | 19.51 | 19.19 | 19.33 | 4,131,293 | -0.05(-0.28%) |
Apr 21, 2006 | 19.11 | 19.51 | 19.06 | 19.38 | 6,314,980 | +0.52(+2.78%) |
Apr 20, 2006 | 19.53 | 19.58 | 18.69 | 18.86 | 8,563,311 | -1.03(-5.20%) |
Apr 19, 2006 | 19.52 | 19.93 | 19.39 | 19.90 | 5,360,475 | +0.32(+1.64%) |
Apr 18, 2006 | 19.02 | 19.57 | 19.01 | 19.57 | 9,245,980 | +0.77(+4.09%) |
Apr 17, 2006 | 18.57 | 18.86 | 18.51 | 18.81 | 4,346,536 | +0.58(+3.17%) |
Apr 13, 2006 | 18.43 | 18.30 | 17.93 | 18.23 | 6,043,618 | -0.21(-1.12%) |
Apr 12, 2006 | 18.39 | 18.51 | 18.06 | 18.43 | 7,299,320 | +0.04(+0.23%) |
Apr 11, 2006 | 18.63 | 18.71 | 18.25 | 18.39 | 7,299,084 | +0.24(+1.35%) |
Apr 10, 2006 | 18.16 | 18.35 | 18.04 | 18.15 | 5,133,156 | +0.22(+1.22%) |
Apr 07, 2006 | 18.12 | 18.19 | 17.75 | 17.93 | 6,143,780 | -0.44(-2.41%) |
Apr 06, 2006 | 18.36 | 18.58 | 18.12 | 18.37 | 6,163,197 | +0.00(+0.00%) |
Apr 05, 2006 | 18.16 | 18.46 | 18.05 | 18.37 | 6,628,965 | +0.62(+3.52%) |
Apr 04, 2006 | 17.84 | 17.94 | 17.69 | 17.75 | 6,074,164 | +0.12(+0.70%) |
Apr 03, 2006 | 17.53 | 17.83 | 17.45 | 17.62 | 8,414,606 | +0.79(+4.72%) |
Mar 31, 2006 | 16.73 | 16.97 | 16.56 | 16.83 | 7,212,418 | -0.16(-0.92%) |
Mar 30, 2006 | 16.62 | 17.04 | 16.62 | 16.99 | 8,232,514 | +0.69(+4.25%) |
Mar 29, 2006 | 15.94 | 16.36 | 15.92 | 16.29 | 4,321,199 | +0.48(+3.02%) |
Mar 28, 2006 | 15.91 | 16.06 | 15.76 | 15.82 | 3,970,038 | -0.19(-1.16%) |
Mar 27, 2006 | 15.95 | 16.04 | 15.89 | 16.00 | 3,940,439 | +0.20(+1.26%) |
Mar 24, 2006 | 15.77 | 15.94 | 15.68 | 15.80 | 5,330,640 | +0.19(+1.19%) |
Mar 23, 2006 | 15.58 | 15.71 | 15.50 | 15.62 | 4,604,402 | +0.24(+1.54%) |
Mar 22, 2006 | 15.27 | 15.46 | 15.25 | 15.38 | 3,079,941 | +0.33(+2.22%) |
Mar 21, 2006 | 15.29 | 15.37 | 15.01 | 15.05 | 4,124,663 | -0.29(-1.90%) |
Mar 20, 2006 | 15.47 | 15.54 | 15.33 | 15.34 | 3,419,025 | -0.03(-0.19%) |
Mar 17, 2006 | 15.43 | 15.54 | 15.22 | 15.37 | 4,907,257 | -0.04(-0.25%) |
Mar 16, 2006 | 15.44 | 15.50 | 15.31 | 15.41 | 5,253,446 | +0.05(+0.30%) |
Mar 15, 2006 | 15.38 | 15.45 | 15.32 | 15.36 | 7,773,613 | +0.38(+2.57%) |
Mar 14, 2006 | 14.74 | 15.03 | 14.70 | 14.98 | 5,814,167 | +0.23(+1.57%) |
Mar 13, 2006 | 14.70 | 14.81 | 14.59 | 14.74 | 4,375,425 | +0.03(+0.20%) |
Mar 10, 2006 | 14.47 | 14.74 | 14.36 | 14.71 | 3,417,131 | +0.21(+1.43%) |
Mar 09, 2006 | 14.56 | 14.75 | 14.45 | 14.51 | 7,435,712 | +0.05(+0.38%) |
Mar 08, 2006 | 14.15 | 14.58 | 14.13 | 14.45 | 7,796,108 | -0.17(-1.16%) |
Mar 07, 2006 | 14.70 | 14.74 | 14.49 | 14.62 | 5,759,468 | -0.44(-2.92%) |
Mar 06, 2006 | 15.40 | 15.41 | 15.00 | 15.06 | 5,009,788 | -0.32(-2.06%) |
Mar 03, 2006 | 15.32 | 15.53 | 15.29 | 15.38 | 3,587,384 | -0.11(-0.68%) |
Mar 02, 2006 | 15.18 | 15.63 | 15.18 | 15.48 | 4,547,572 | +0.15(+0.99%) |
Mar 01, 2006 | 15.27 | 15.37 | 15.22 | 15.33 | 4,912,230 | +0.09(+0.58%) |
Feb 28, 2006 | 15.36 | 15.33 | 15.17 | 15.24 | 7,651,902 | -0.11(-0.74%) |
Feb 27, 2006 | 15.53 | 15.54 | 15.35 | 15.36 | 5,135,524 | -0.12(-0.79%) |
Feb 24, 2006 | 15.46 | 15.57 | 15.38 | 15.48 | 6,189,481 | +0.02(+0.14%) |
Feb 23, 2006 | 15.71 | 15.73 | 15.45 | 15.46 | 6,309,771 | -0.26(-1.64%) |
Feb 22, 2006 | 15.71 | 15.82 | 15.69 | 15.71 | 7,123,621 | +0.05(+0.30%) |
Feb 21, 2006 | 15.77 | 15.84 | 15.63 | 15.67 | 4,979,715 | +0.34(+2.20%) |
Feb 17, 2006 | 15.43 | 15.53 | 15.31 | 15.33 | 6,706,396 | +0.05(+0.36%) |
Feb 16, 2006 | 15.03 | 15.43 | 14.94 | 15.28 | 9,438,491 | +0.12(+0.78%) |
Feb 15, 2006 | 15.28 | 15.45 | 15.08 | 15.16 | 6,206,530 | -0.11(-0.75%) |
Feb 14, 2006 | 14.81 | 15.46 | 14.79 | 15.27 | 6,446,873 | +0.46(+3.14%) |
Feb 13, 2006 | 15.16 | 14.88 | 14.68 | 14.81 | 5,408,070 | -0.34(-2.23%) |
Feb 10, 2006 | 15.50 | 15.52 | 14.91 | 15.14 | 7,072,238 | -0.42(-2.71%) |
Feb 09, 2006 | 15.57 | 15.80 | 15.52 | 15.57 | 10,499,315 | +0.20(+1.29%) |
Feb 08, 2006 | 15.30 | 15.44 | 15.09 | 15.37 | 8,552,656 | -0.26(-1.65%) |
Feb 07, 2006 | 16.08 | 16.08 | 15.58 | 15.63 | 7,565,474 | -0.75(-4.59%) |
Feb 06, 2006 | 16.11 | 16.39 | 16.05 | 16.38 | 5,027,310 | +0.27(+1.65%) |
Feb 03, 2006 | 15.92 | 16.16 | 15.88 | 16.11 | 5,441,458 | -0.11(-0.65%) |
Feb 02, 2006 | 16.34 | 16.52 | 15.85 | 16.22 | 6,958,105 | -0.34(-2.04%) |
Feb 01, 2006 | 16.79 | 16.79 | 16.52 | 16.55 | 4,001,531 | -0.11(-0.63%) |
Jan 31, 2006 | 16.47 | 16.77 | 16.33 | 16.66 | 6,129,099 | -0.07(-0.43%) |
Jan 30, 2006 | 16.66 | 16.78 | 16.55 | 16.73 | 3,735,852 | +0.06(+0.38%) |
Jan 27, 2006 | 16.55 | 16.68 | 16.43 | 16.67 | 4,539,047 | +0.28(+1.73%) |
Jan 26, 2006 | 16.20 | 16.59 | 16.20 | 16.39 | 7,687,184 | +0.01(+0.05%) |
Jan 25, 2006 | 16.24 | 16.42 | 16.07 | 16.38 | 7,278,956 | +0.60(+3.83%) |
Jan 24, 2006 | 15.64 | 15.79 | 15.52 | 15.77 | 5,090,770 | +0.06(+0.40%) |
Jan 23, 2006 | 15.79 | 15.82 | 15.60 | 15.71 | 5,056,436 | +0.26(+1.70%) |
Jan 20, 2006 | 15.77 | 15.84 | 15.44 | 15.45 | 5,255,340 | -0.27(-1.72%) |
Jan 19, 2006 | 15.68 | 15.82 | 15.63 | 15.72 | 6,056,878 | +0.56(+3.68%) |
Jan 18, 2006 | 15.37 | 15.38 | 15.10 | 15.16 | 6,541,115 | -0.29(-1.86%) |
Jan 17, 2006 | 15.19 | 15.58 | 15.16 | 15.45 | 8,131,404 | +0.31(+2.06%) |
Jan 13, 2006 | 15.07 | 15.18 | 14.97 | 15.14 | 2,736,594 | +0.11(+0.70%) |
Jan 12, 2006 | 15.28 | 15.29 | 14.99 | 15.03 | 5,147,363 | -0.28(-1.85%) |
Jan 11, 2006 | 15.22 | 15.37 | 15.12 | 15.31 | 3,536,947 | +0.19(+1.26%) |
Jan 10, 2006 | 14.78 | 15.26 | 14.76 | 15.12 | 10,513,759 | -0.22(-1.43%) |
Jan 09, 2006 | 15.33 | 15.40 | 15.23 | 15.34 | 2,870,617 | +0.24(+1.62%) |
Jan 06, 2006 | 14.97 | 15.23 | 14.96 | 15.10 | 3,121,142 | +0.29(+1.97%) |
Jan 05, 2006 | 14.93 | 14.93 | 14.75 | 14.81 | 2,570,130 | -0.31(-2.04%) |
Jan 04, 2006 | 14.83 | 15.20 | 14.79 | 15.11 | 3,985,430 | +0.33(+2.26%) |
Jan 03, 2006 | 14.44 | 14.80 | 14.44 | 14.78 | 4,020,948 | +0.67(+4.73%) |
Dec 30, 2005 | 14.21 | 14.21 | 14.03 | 14.11 | 1,422,640 | -0.08(-0.60%) |
Dec 29, 2005 | 14.19 | 14.28 | 14.08 | 14.20 | 1,815,003 | +0.13(+0.93%) |
Dec 28, 2005 | 14.06 | 14.16 | 14.04 | 14.07 | 2,191,974 | +0.38(+2.81%) |
Dec 27, 2005 | 13.89 | 13.98 | 13.62 | 13.68 | 1,717,682 | -0.27(-1.94%) |
Dec 23, 2005 | 13.87 | 13.98 | 13.78 | 13.95 | 1,170,931 | +0.04(+0.30%) |
Dec 22, 2005 | 13.95 | 13.96 | 13.86 | 13.91 | 1,968,917 | -0.19(-1.32%) |
Dec 21, 2005 | 13.93 | 14.16 | 13.92 | 14.10 | 2,155,745 | +0.25(+1.80%) |
Dec 20, 2005 | 13.92 | 13.95 | 13.81 | 13.85 | 3,404,344 | +0.19(+1.42%) |
Dec 19, 2005 | 13.85 | 13.89 | 13.64 | 13.65 | 1,646,644 | +0.01(+0.09%) |
Dec 16, 2005 | 13.70 | 13.77 | 13.63 | 13.64 | 2,479,912 | -0.06(-0.46%) |
Dec 15, 2005 | 13.81 | 13.92 | 13.64 | 13.70 | 2,188,422 | -0.06(-0.46%) |
Dec 14, 2005 | 13.89 | 13.93 | 13.76 | 13.77 | 2,927,921 | -0.13(-0.94%) |
Dec 13, 2005 | 13.98 | 14.05 | 13.89 | 13.90 | 3,631,664 | -0.10(-0.69%) |
Dec 12, 2005 | 14.15 | 14.16 | 13.88 | 14.00 | 2,989,250 | +0.19(+1.41%) |
Dec 09, 2005 | 13.97 | 13.97 | 13.76 | 13.80 | 2,714,335 | +0.03(+0.25%) |
Dec 08, 2005 | 13.70 | 13.88 | 13.63 | 13.77 | 3,288,790 | -0.02(-0.15%) |
Dec 07, 2005 | 13.96 | 14.00 | 13.75 | 13.79 | 4,296,573 | -0.22(-1.54%) |
Dec 06, 2005 | 13.91 | 14.14 | 13.85 | 14.00 | 4,320,489 | +0.06(+0.45%) |
Dec 05, 2005 | 14.01 | 14.02 | 13.86 | 13.94 | 4,454,750 | -0.01(-0.09%) |
Dec 02, 2005 | 14.00 | 14.08 | 13.92 | 13.95 | 3,779,185 | +0.15(+1.10%) |
Dec 01, 2005 | 13.51 | 13.85 | 13.51 | 13.80 | 4,780,574 | +0.22(+1.59%) |
Nov 30, 2005 | 13.56 | 13.68 | 13.46 | 13.59 | 2,033,561 | -0.11(-0.83%) |
Nov 29, 2005 | 13.77 | 13.86 | 13.68 | 13.70 | 1,931,504 | +0.03(+0.22%) |
Nov 28, 2005 | 13.70 | 13.74 | 13.58 | 13.67 | 3,106,935 | -0.14(-1.01%) |
Nov 25, 2005 | 13.85 | 13.93 | 13.77 | 13.81 | 1,792,271 | +0.35(+2.57%) |
Nov 23, 2005 | 13.51 | 13.64 | 13.45 | 13.46 | 2,194,816 | -0.08(-0.59%) |
Nov 22, 2005 | 13.47 | 13.94 | 13.37 | 13.54 | 3,212,070 | -0.11(-0.83%) |
Nov 21, 2005 | 13.62 | 13.69 | 13.52 | 13.66 | 3,177,262 | +0.14(+1.06%) |
Nov 18, 2005 | 13.64 | 13.64 | 13.39 | 13.51 | 2,887,430 | +0.00(+0.00%) |
Nov 17, 2005 | 13.37 | 13.53 | 13.37 | 13.51 | 4,092,696 | +0.29(+2.20%) |
Nov 16, 2005 | 12.99 | 13.24 | 12.96 | 13.22 | 3,615,799 | -0.02(-0.16%) |
Nov 15, 2005 | 13.19 | 13.46 | 13.17 | 13.24 | 3,070,232 | +0.08(+0.64%) |
Nov 14, 2005 | 13.30 | 13.35 | 13.08 | 13.16 | 1,734,020 | -0.11(-0.86%) |
Nov 11, 2005 | 12.97 | 13.30 | 12.96 | 13.27 | 2,901,874 | +0.33(+2.51%) |
Nov 10, 2005 | 13.08 | 13.09 | 12.82 | 12.95 | 3,645,635 | -0.04(-0.29%) |
Nov 09, 2005 | 12.96 | 13.11 | 12.92 | 12.99 | 2,660,347 | -0.18(-1.38%) |
Nov 08, 2005 | 13.10 | 13.26 | 13.02 | 13.17 | 1,600,233 | +0.08(+0.58%) |
Nov 07, 2005 | 13.07 | 13.13 | 12.89 | 13.09 | 3,149,084 | +0.03(+0.19%) |
Nov 04, 2005 | 13.36 | 13.36 | 12.96 | 13.07 | 3,413,579 | -0.42(-3.10%) |
Nov 03, 2005 | 13.46 | 13.62 | 13.42 | 13.48 | 3,851,880 | +0.22(+1.66%) |
Nov 02, 2005 | 12.98 | 13.30 | 12.98 | 13.26 | 4,140,528 | +0.02(+0.13%) |
Nov 01, 2005 | 13.31 | 13.38 | 13.22 | 13.25 | 2,722,860 | +0.14(+1.03%) |
Oct 31, 2005 | 13.18 | 13.27 | 13.11 | 13.11 | 1,882,962 | +0.14(+1.04%) |
Oct 28, 2005 | 12.85 | 13.04 | 12.78 | 12.98 | 1,982,651 | +0.14(+1.05%) |
Oct 27, 2005 | 13.18 | 13.18 | 12.80 | 12.84 | 3,199,520 | -0.23(-1.75%) |
Oct 26, 2005 | 13.02 | 13.34 | 13.02 | 13.07 | 4,980,189 | +0.27(+2.15%) |
Oct 25, 2005 | 12.84 | 12.99 | 12.74 | 12.80 | 3,549,497 | -0.13(-0.98%) |
Oct 24, 2005 | 12.71 | 12.94 | 12.71 | 12.92 | 3,701,280 | +0.24(+1.86%) |
Oct 21, 2005 | 12.53 | 12.77 | 12.46 | 12.69 | 5,286,360 | +0.27(+2.14%) |
Oct 20, 2005 | 12.82 | 12.85 | 12.39 | 12.42 | 4,951,064 | -0.34(-2.65%) |
Oct 19, 2005 | 12.46 | 12.76 | 12.35 | 12.76 | 5,212,718 | +0.00(+0.03%) |
Oct 18, 2005 | 12.80 | 12.87 | 12.70 | 12.75 | 3,819,913 | -0.12(-0.92%) |
Oct 17, 2005 | 12.83 | 12.94 | 12.78 | 12.87 | 2,631,695 | -0.03(-0.26%) |
Oct 14, 2005 | 12.69 | 12.95 | 12.61 | 12.91 | 2,969,123 | +0.16(+1.29%) |
Oct 13, 2005 | 12.54 | 12.77 | 12.48 | 12.74 | 6,082,925 | -0.26(-2.01%) |
Oct 12, 2005 | 13.23 | 13.30 | 12.88 | 13.00 | 4,156,866 | -0.12(-0.93%) |
Oct 11, 2005 | 13.17 | 13.29 | 13.10 | 13.13 | 4,999,606 | -0.08(-0.64%) |
Oct 10, 2005 | 13.18 | 13.30 | 13.13 | 13.21 | 2,796,739 | +0.12(+0.94%) |
Oct 07, 2005 | 13.02 | 13.22 | 13.01 | 13.09 | 4,638,026 | -0.08(-0.61%) |
Oct 06, 2005 | 13.36 | 13.59 | 13.03 | 13.17 | 5,869,576 | -0.19(-1.42%) |
Oct 05, 2005 | 13.68 | 13.70 | 13.32 | 13.36 | 4,485,532 | -0.75(-5.33%) |
Oct 04, 2005 | 14.26 | 14.32 | 14.11 | 14.11 | 2,785,846 | -0.13(-0.92%) |
Oct 03, 2005 | 14.25 | 14.26 | 14.13 | 14.24 | 2,889,798 | -0.19(-1.35%) |
Sep 30, 2005 | 14.42 | 14.56 | 14.38 | 14.43 | 2,296,399 | -0.03(-0.17%) |
Sep 29, 2005 | 14.35 | 14.49 | 14.26 | 14.46 | 2,397,983 | +0.11(+0.74%) |
Sep 28, 2005 | 14.22 | 14.44 | 14.21 | 14.35 | 4,238,323 | +0.33(+2.32%) |
Sep 27, 2005 | 14.05 | 14.07 | 13.94 | 14.03 | 3,233,855 | -0.11(-0.81%) |
Sep 26, 2005 | 13.99 | 14.19 | 13.94 | 14.14 | 4,305,808 | +0.38(+2.79%) |
Sep 23, 2005 | 13.75 | 13.86 | 13.60 | 13.76 | 2,465,705 | -0.07(-0.52%) |
Sep 22, 2005 | 13.91 | 13.93 | 13.73 | 13.83 | 3,578,386 | +0.12(+0.89%) |
Sep 21, 2005 | 13.71 | 13.91 | 13.69 | 13.71 | 4,462,801 | -0.06(-0.46%) |
Sep 20, 2005 | 13.98 | 14.01 | 13.75 | 13.77 | 3,302,287 | -0.16(-1.18%) |
Sep 19, 2005 | 13.94 | 14.08 | 13.85 | 13.94 | 3,277,661 | -0.02(-0.15%) |
Sep 16, 2005 | 13.90 | 14.00 | 13.85 | 13.96 | 7,008,304 | +0.44(+3.28%) |
Sep 15, 2005 | 13.50 | 13.61 | 13.45 | 13.51 | 3,987,087 | +0.08(+0.57%) |
Sep 14, 2005 | 13.23 | 13.48 | 13.23 | 13.44 | 4,222,694 | +0.25(+1.89%) |
Sep 13, 2005 | 13.24 | 13.29 | 13.18 | 13.19 | 2,431,607 | -0.03(-0.19%) |
Sep 12, 2005 | 13.24 | 13.37 | 13.18 | 13.21 | 2,361,517 | -0.11(-0.86%) |
Sep 09, 2005 | 13.20 | 13.35 | 13.16 | 13.33 | 2,022,432 | +0.19(+1.41%) |
Sep 08, 2005 | 13.10 | 13.21 | 13.09 | 13.14 | 2,981,436 | -0.07(-0.54%) |
Sep 07, 2005 | 13.28 | 13.43 | 13.21 | 13.21 | 2,198,131 | -0.10(-0.76%) |
Sep 06, 2005 | 13.32 | 13.39 | 13.26 | 13.32 | 3,219,174 | -0.23(-1.71%) |
Sep 02, 2005 | 13.55 | 13.66 | 13.50 | 13.55 | 2,614,173 | -0.14(-0.99%) |
Sep 01, 2005 | 13.68 | 13.69 | 13.50 | 13.68 | 3,676,654 | +0.46(+3.48%) |
Aug 31, 2005 | 13.22 | 13.26 | 12.99 | 13.22 | 3,280,266 | +0.22(+1.66%) |
Aug 30, 2005 | 12.98 | 13.07 | 12.90 | 13.01 | 2,170,900 | +0.01(+0.10%) |
Aug 29, 2005 | 12.93 | 13.02 | 12.89 | 12.99 | 2,706,284 | +0.01(+0.10%) |
Aug 26, 2005 | 13.01 | 13.10 | 12.93 | 12.98 | 1,952,342 | +0.00(+0.03%) |
Aug 25, 2005 | 13.04 | 13.07 | 12.96 | 12.98 | 2,896,191 | +0.08(+0.66%) |
Aug 24, 2005 | 12.90 | 13.02 | 12.86 | 12.89 | 5,251,315 | -0.42(-3.17%) |
Aug 23, 2005 | 13.47 | 13.48 | 13.27 | 13.32 | 2,207,603 | -0.32(-2.32%) |
Aug 22, 2005 | 13.52 | 13.73 | 13.52 | 13.63 | 3,285,712 | +0.46(+3.53%) |
Aug 19, 2005 | 13.07 | 13.17 | 13.06 | 13.17 | 2,115,254 | +0.33(+2.53%) |
Aug 18, 2005 | 12.80 | 12.88 | 12.78 | 12.84 | 2,076,894 | -0.16(-1.27%) |
Aug 17, 2005 | 13.09 | 13.12 | 12.93 | 13.01 | 3,650,607 | -0.33(-2.50%) |
Aug 16, 2005 | 13.35 | 13.45 | 13.28 | 13.34 | 2,618,672 | -0.30(-2.17%) |
Aug 15, 2005 | 13.73 | 13.75 | 13.62 | 13.64 | 1,953,289 | -0.09(-0.65%) |
Aug 12, 2005 | 13.71 | 13.73 | 13.51 | 13.73 | 5,183,592 | +0.02(+0.15%) |
Aug 11, 2005 | 13.43 | 13.73 | 13.41 | 13.70 | 4,111,402 | +0.46(+3.48%) |
Aug 10, 2005 | 13.19 | 13.39 | 13.19 | 13.24 | 2,801,238 | +0.05(+0.35%) |
Aug 09, 2005 | 13.31 | 13.41 | 13.18 | 13.20 | 3,994,191 | +0.08(+0.58%) |
Aug 08, 2005 | 13.11 | 13.17 | 13.07 | 13.12 | 4,599,429 | +0.41(+3.22%) |
Aug 05, 2005 | 12.80 | 12.86 | 12.65 | 12.71 | 3,214,675 | -0.11(-0.86%) |
Aug 04, 2005 | 12.89 | 12.94 | 12.72 | 12.82 | 2,294,978 | -0.22(-1.68%) |
Aug 03, 2005 | 13.05 | 13.16 | 13.04 | 13.04 | 4,259,871 | +0.29(+2.25%) |
Aug 02, 2005 | 12.57 | 12.77 | 12.56 | 12.75 | 3,383,270 | +0.28(+2.23%) |
Aug 01, 2005 | 12.50 | 12.52 | 12.42 | 12.48 | 1,646,171 | -0.03(-0.27%) |
Jul 29, 2005 | 12.62 | 12.66 | 12.50 | 12.51 | 2,925,316 | +0.07(+0.58%) |
Jul 28, 2005 | 12.37 | 12.50 | 12.34 | 12.44 | 2,019,354 | +0.07(+0.58%) |
Jul 27, 2005 | 12.29 | 12.37 | 12.23 | 12.37 | 1,373,624 | +0.07(+0.58%) |
Jul 26, 2005 | 12.26 | 12.33 | 12.19 | 12.29 | 1,526,355 | -0.04(-0.31%) |
Jul 25, 2005 | 12.46 | 12.47 | 12.31 | 12.33 | 2,838,414 | -0.14(-1.08%) |
Jul 22, 2005 | 12.37 | 12.48 | 12.37 | 12.47 | 2,468,309 | +0.12(+0.99%) |
Jul 21, 2005 | 12.25 | 12.37 | 12.19 | 12.34 | 3,396,294 | +0.25(+2.06%) |
Jul 20, 2005 | 11.89 | 12.12 | 11.87 | 12.10 | 2,573,681 | +0.42(+3.62%) |
Jul 19, 2005 | 11.58 | 11.70 | 11.53 | 11.67 | 2,600,202 | -0.05(-0.47%) |
Jul 18, 2005 | 11.59 | 11.75 | 11.54 | 11.73 | 2,477,544 | +0.04(+0.36%) |
Jul 15, 2005 | 11.69 | 11.74 | 11.65 | 11.69 | 2,249,278 | -0.05(-0.47%) |
Jul 14, 2005 | 11.91 | 11.97 | 11.66 | 11.74 | 2,740,619 | -0.08(-0.71%) |
Jul 13, 2005 | 11.93 | 11.96 | 11.82 | 11.82 | 1,357,759 | -0.13(-1.06%) |
Jul 12, 2005 | 11.91 | 12.03 | 11.87 | 11.95 | 2,048,479 | +0.03(+0.28%) |
Jul 11, 2005 | 11.72 | 11.93 | 11.68 | 11.92 | 1,755,568 | +0.25(+2.17%) |
Jul 08, 2005 | 11.57 | 11.66 | 11.57 | 11.66 | 1,591,235 | +0.11(+0.99%) |
Jul 07, 2005 | 11.58 | 11.58 | 11.44 | 11.55 | 2,696,813 | -0.15(-1.26%) |
Jul 06, 2005 | 11.75 | 11.82 | 11.69 | 11.70 | 4,616,951 | -0.03(-0.22%) |
Jul 05, 2005 | 11.77 | 11.78 | 11.65 | 11.72 | 2,684,736 | +0.15(+1.31%) |
Jul 01, 2005 | 11.51 | 11.59 | 11.47 | 11.57 | 1,482,075 | +0.04(+0.37%) |
Jun 30, 2005 | 11.64 | 11.66 | 11.50 | 11.53 | 1,635,042 | -0.15(-1.27%) |
Jun 29, 2005 | 11.68 | 11.72 | 11.63 | 11.68 | 1,108,182 | -0.07(-0.61%) |
Jun 28, 2005 | 11.76 | 11.82 | 11.73 | 11.75 | 2,254,961 | +0.23(+2.02%) |
Jun 27, 2005 | 11.41 | 11.60 | 11.41 | 11.52 | 2,109,334 | +0.19(+1.68%) |
Jun 24, 2005 | 11.43 | 11.53 | 11.32 | 11.33 | 3,018,375 | -0.14(-1.25%) |
Jun 23, 2005 | 11.68 | 11.69 | 11.46 | 11.47 | 2,229,150 | -0.36(-3.07%) |
Jun 22, 2005 | 11.77 | 11.84 | 11.76 | 11.83 | 1,895,038 | -0.08(-0.67%) |
Jun 21, 2005 | 11.93 | 12.02 | 11.83 | 11.91 | 2,852,621 | -0.04(-0.32%) |
Jun 20, 2005 | 12.05 | 12.05 | 11.90 | 11.95 | 2,873,933 | -0.10(-0.81%) |
Jun 17, 2005 | 12.04 | 12.09 | 12.01 | 12.05 | 3,586,200 | +0.22(+1.89%) |
Jun 16, 2005 | 11.82 | 11.93 | 11.74 | 11.82 | 6,077,005 | +0.34(+2.94%) |
Jun 15, 2005 | 11.34 | 11.50 | 11.30 | 11.49 | 2,830,126 | +0.33(+2.91%) |
Jun 14, 2005 | 11.13 | 11.19 | 11.07 | 11.16 | 1,308,744 | -0.00(-0.04%) |
Jun 13, 2005 | 11.02 | 11.20 | 11.00 | 11.17 | 2,169,006 | +0.08(+0.69%) |
Jun 10, 2005 | 11.06 | 11.14 | 11.02 | 11.09 | 1,984,545 | +0.10(+0.88%) |
Jun 09, 2005 | 11.00 | 11.02 | 10.93 | 10.99 | 4,832,431 | -0.01(-0.08%) |
Jun 08, 2005 | 11.17 | 11.17 | 10.96 | 11.00 | 1,739,703 | -0.17(-1.51%) |
Jun 07, 2005 | 11.13 | 11.26 | 11.12 | 11.17 | 4,289,233 | +0.00(+0.00%) |
Jun 06, 2005 | 11.21 | 11.21 | 11.12 | 11.17 | 3,792,445 | +0.11(+0.99%) |
Jun 03, 2005 | 11.00 | 11.09 | 10.99 | 11.06 | 2,699,418 | +0.10(+0.93%) |
Jun 02, 2005 | 10.87 | 10.97 | 10.85 | 10.96 | 2,177,530 | +0.08(+0.78%) |
Jun 01, 2005 | 10.64 | 10.87 | 10.61 | 10.87 | 2,475,176 | +0.27(+2.59%) |
May 31, 2005 | 10.71 | 10.71 | 10.57 | 10.60 | 1,652,801 | -0.06(-0.59%) |
May 27, 2005 | 10.48 | 10.66 | 10.48 | 10.66 | 2,056,767 | +0.21(+1.98%) |
May 26, 2005 | 10.42 | 10.52 | 10.42 | 10.46 | 1,761,251 | +0.12(+1.19%) |
May 25, 2005 | 10.39 | 10.39 | 10.30 | 10.33 | 1,855,257 | -0.20(-1.88%) |
May 24, 2005 | 10.42 | 10.53 | 10.42 | 10.53 | 2,335,470 | +0.24(+2.34%) |
May 23, 2005 | 10.11 | 10.33 | 10.11 | 10.29 | 2,343,047 | +0.22(+2.18%) |
May 20, 2005 | 10.14 | 10.17 | 10.03 | 10.07 | 1,902,142 | -0.25(-2.45%) |
May 19, 2005 | 10.34 | 10.35 | 10.25 | 10.33 | 1,329,108 | -0.08(-0.77%) |
May 18, 2005 | 10.28 | 10.44 | 10.23 | 10.41 | 4,621,451 | +0.30(+2.92%) |
May 17, 2005 | 9.924 | 10.17 | 9.907 | 10.11 | 3,293,289 | +0.08(+0.80%) |
May 16, 2005 | 9.996 | 10.09 | 9.941 | 10.03 | 4,266,974 | +0.00(+0.00%) |
May 13, 2005 | 10.05 | 10.14 | 9.988 | 10.03 | 6,932,768 | -0.27(-2.58%) |
May 12, 2005 | 10.60 | 10.60 | 10.22 | 10.30 | 3,389,663 | -0.44(-4.09%) |
May 11, 2005 | 10.66 | 10.74 | 10.63 | 10.74 | 2,089,917 | +0.00(+0.00%) |
May 10, 2005 | 10.72 | 10.81 | 10.66 | 10.74 | 2,676,212 | -0.18(-1.63%) |
May 09, 2005 | 10.96 | 11.01 | 10.87 | 10.91 | 1,974,600 | +0.04(+0.39%) |
May 06, 2005 | 10.93 | 10.97 | 10.83 | 10.87 | 1,886,987 | -0.08(-0.77%) |
May 05, 2005 | 11.02 | 11.03 | 10.88 | 10.95 | 2,439,658 | +0.12(+1.13%) |
May 04, 2005 | 10.68 | 10.85 | 10.67 | 10.83 | 1,689,030 | +0.15(+1.42%) |
May 03, 2005 | 10.70 | 10.77 | 10.60 | 10.68 | 2,106,730 | -0.17(-1.60%) |