Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.98 | 15.04 | 14.79 | 15.01 | 6,702,255 | +0.02(+0.16%) |
Feb 27, 2006 | 14.90 | 15.03 | 14.83 | 14.98 | 2,283,949 | +0.17(+1.18%) |
Feb 24, 2006 | 14.72 | 14.87 | 14.63 | 14.81 | 2,443,078 | +0.15(+1.00%) |
Feb 23, 2006 | 14.76 | 14.81 | 14.66 | 14.66 | 1,891,319 | -0.11(-0.77%) |
Feb 22, 2006 | 14.73 | 14.80 | 14.61 | 14.78 | 1,965,056 | +0.15(+1.00%) |
Feb 21, 2006 | 14.65 | 14.74 | 14.60 | 14.63 | 2,881,687 | +0.06(+0.42%) |
Feb 17, 2006 | 14.54 | 14.64 | 14.45 | 14.57 | 2,068,458 | +0.06(+0.39%) |
Feb 16, 2006 | 14.24 | 14.51 | 14.22 | 14.51 | 2,268,693 | +0.26(+1.85%) |
Feb 15, 2006 | 14.13 | 14.34 | 14.11 | 14.25 | 2,513,637 | +0.12(+0.83%) |
Feb 14, 2006 | 14.10 | 14.17 | 13.89 | 14.13 | 2,749,681 | +0.03(+0.23%) |
Feb 13, 2006 | 14.19 | 14.22 | 14.10 | 14.10 | 1,190,603 | -0.04(-0.27%) |
Feb 10, 2006 | 14.21 | 14.42 | 14.10 | 14.13 | 2,548,810 | -0.12(-0.83%) |
Feb 09, 2006 | 14.19 | 14.40 | 14.10 | 14.25 | 2,482,277 | +0.08(+0.53%) |
Feb 08, 2006 | 14.22 | 14.22 | 14.07 | 14.18 | 1,829,448 | -0.04(-0.27%) |
Feb 07, 2006 | 14.43 | 14.45 | 14.17 | 14.21 | 2,974,283 | -0.25(-1.73%) |
Feb 06, 2006 | 14.36 | 14.51 | 14.31 | 14.47 | 2,187,963 | +0.09(+0.62%) |
Feb 03, 2006 | 14.58 | 14.60 | 14.35 | 14.38 | 3,008,821 | -0.34(-2.31%) |
Feb 02, 2006 | 14.67 | 14.74 | 14.44 | 14.72 | 4,634,644 | +0.05(+0.35%) |
Feb 01, 2006 | 14.30 | 14.94 | 14.28 | 14.66 | 7,521,205 | +0.44(+3.12%) |
Jan 31, 2006 | 13.97 | 14.23 | 13.91 | 14.22 | 3,171,551 | +0.19(+1.38%) |
Jan 30, 2006 | 14.18 | 14.18 | 14.01 | 14.03 | 1,512,462 | -0.13(-0.93%) |
Jan 27, 2006 | 14.09 | 14.30 | 14.09 | 14.16 | 1,649,978 | +0.07(+0.50%) |
Jan 26, 2006 | 14.30 | 14.42 | 14.02 | 14.09 | 3,145,277 | -0.21(-1.49%) |
Jan 25, 2006 | 14.48 | 14.56 | 14.19 | 14.30 | 1,902,761 | -0.20(-1.40%) |
Jan 24, 2006 | 14.53 | 14.60 | 14.38 | 14.50 | 2,327,598 | -0.04(-0.29%) |
Jan 23, 2006 | 14.50 | 14.69 | 14.50 | 14.55 | 1,830,931 | +0.02(+0.16%) |
Jan 20, 2006 | 14.49 | 14.64 | 14.43 | 14.52 | 3,771,409 | +0.01(+0.07%) |
Jan 19, 2006 | 14.44 | 14.55 | 14.32 | 14.51 | 5,803,210 | +0.07(+0.49%) |
Jan 18, 2006 | 14.14 | 14.47 | 14.11 | 14.44 | 3,438,743 | +0.28(+2.00%) |
Jan 17, 2006 | 13.99 | 14.16 | 13.98 | 14.16 | 2,594,578 | +0.12(+0.84%) |
Jan 13, 2006 | 14.02 | 14.10 | 13.94 | 14.04 | 1,869,918 | +0.00(+0.03%) |
Jan 12, 2006 | 14.05 | 14.09 | 13.93 | 14.04 | 1,846,399 | -0.00(-0.03%) |
Jan 11, 2006 | 14.13 | 14.15 | 14.01 | 14.04 | 1,779,018 | -0.07(-0.47%) |
Jan 10, 2006 | 14.13 | 14.17 | 13.94 | 14.11 | 1,577,724 | -0.07(-0.50%) |
Jan 09, 2006 | 14.07 | 14.18 | 14.03 | 14.18 | 2,809,645 | +0.09(+0.64%) |
Jan 06, 2006 | 14.16 | 14.21 | 14.07 | 14.09 | 2,422,948 | +0.07(+0.51%) |
Jan 05, 2006 | 14.16 | 14.30 | 13.98 | 14.02 | 3,577,318 | -0.26(-1.85%) |
Jan 04, 2006 | 14.25 | 14.29 | 13.90 | 14.28 | 2,542,242 | +0.12(+0.87%) |
Jan 03, 2006 | 13.98 | 14.20 | 13.91 | 14.16 | 3,565,241 | +0.28(+2.04%) |
Dec 30, 2005 | 13.91 | 13.93 | 13.77 | 13.88 | 1,949,377 | -0.06(-0.44%) |
Dec 29, 2005 | 14.00 | 14.10 | 13.93 | 13.94 | 1,655,275 | -0.10(-0.71%) |
Dec 28, 2005 | 14.17 | 14.19 | 13.96 | 14.04 | 1,851,060 | -0.13(-0.93%) |
Dec 27, 2005 | 14.15 | 14.17 | 14.04 | 14.17 | 2,004,680 | +0.09(+0.67%) |
Dec 23, 2005 | 14.16 | 14.18 | 14.07 | 14.07 | 1,517,123 | -0.06(-0.40%) |
Dec 22, 2005 | 14.11 | 14.16 | 14.04 | 14.13 | 2,567,033 | +0.11(+0.81%) |
Dec 21, 2005 | 14.00 | 14.04 | 13.90 | 14.02 | 4,270,407 | +0.10(+0.75%) |
Dec 20, 2005 | 13.95 | 13.97 | 13.80 | 13.91 | 3,554,434 | +0.01(+0.10%) |
Dec 19, 2005 | 14.22 | 14.24 | 13.83 | 13.90 | 2,684,631 | -0.32(-2.26%) |
Dec 16, 2005 | 14.15 | 14.32 | 14.15 | 14.22 | 2,606,232 | +0.07(+0.47%) |
Dec 15, 2005 | 14.22 | 14.32 | 14.11 | 14.15 | 2,654,119 | -0.07(-0.46%) |
Dec 14, 2005 | 14.15 | 14.58 | 14.08 | 14.22 | 5,505,083 | +0.23(+1.62%) |
Dec 13, 2005 | 13.69 | 14.00 | 13.69 | 13.99 | 1,965,692 | +0.24(+1.72%) |
Dec 12, 2005 | 13.99 | 14.02 | 13.71 | 13.76 | 1,872,885 | -0.17(-1.19%) |
Dec 09, 2005 | 13.70 | 13.93 | 13.69 | 13.92 | 2,235,638 | +0.23(+1.69%) |
Dec 08, 2005 | 13.52 | 13.74 | 13.52 | 13.69 | 3,115,613 | +0.17(+1.22%) |
Dec 07, 2005 | 13.69 | 13.81 | 13.49 | 13.53 | 5,778,419 | -0.30(-2.18%) |
Dec 06, 2005 | 13.90 | 13.94 | 13.76 | 13.83 | 1,940,477 | +0.01(+0.10%) |
Dec 05, 2005 | 13.80 | 13.86 | 13.66 | 13.81 | 2,428,245 | -0.05(-0.38%) |
Dec 02, 2005 | 13.91 | 13.98 | 13.81 | 13.87 | 1,980,736 | -0.11(-0.81%) |
Dec 01, 2005 | 13.94 | 14.01 | 13.88 | 13.98 | 2,665,561 | +0.10(+0.75%) |
Nov 30, 2005 | 14.07 | 14.11 | 13.88 | 13.88 | 2,877,662 | -0.12(-0.84%) |
Nov 29, 2005 | 14.05 | 14.16 | 13.99 | 13.99 | 3,278,131 | -0.05(-0.34%) |
Nov 28, 2005 | 14.16 | 14.16 | 13.92 | 14.04 | 2,621,700 | -0.08(-0.53%) |
Nov 25, 2005 | 14.17 | 14.17 | 13.99 | 14.12 | 1,258,619 | +0.08(+0.61%) |
Nov 23, 2005 | 13.99 | 14.12 | 13.93 | 14.03 | 1,888,353 | -0.03(-0.20%) |
Nov 22, 2005 | 13.98 | 14.07 | 13.88 | 14.06 | 4,326,981 | +0.08(+0.57%) |
Nov 21, 2005 | 13.95 | 14.02 | 13.86 | 13.98 | 1,567,765 | +0.07(+0.47%) |
Nov 18, 2005 | 14.15 | 14.15 | 13.69 | 13.91 | 2,150,671 | +0.05(+0.34%) |
Nov 17, 2005 | 13.58 | 13.93 | 13.57 | 13.87 | 2,678,486 | +0.37(+2.73%) |
Nov 16, 2005 | 13.54 | 13.62 | 13.46 | 13.50 | 2,315,944 | +0.05(+0.35%) |
Nov 15, 2005 | 13.67 | 13.67 | 13.33 | 13.45 | 6,213,003 | -0.19(-1.42%) |
Nov 14, 2005 | 13.64 | 13.81 | 13.56 | 13.64 | 1,812,073 | -0.02(-0.17%) |
Nov 11, 2005 | 13.90 | 13.97 | 13.51 | 13.67 | 3,131,716 | -0.37(-2.62%) |
Nov 10, 2005 | 14.16 | 14.23 | 13.71 | 14.04 | 2,771,081 | -0.12(-0.87%) |
Nov 09, 2005 | 13.97 | 14.21 | 13.90 | 14.16 | 3,258,002 | +0.17(+1.18%) |
Nov 08, 2005 | 13.81 | 14.11 | 13.80 | 13.99 | 1,854,027 | +0.08(+0.61%) |
Nov 07, 2005 | 14.03 | 14.04 | 13.77 | 13.91 | 2,348,363 | -0.12(-0.87%) |
Nov 04, 2005 | 14.20 | 14.25 | 13.93 | 14.03 | 2,154,273 | +0.09(+0.64%) |
Nov 03, 2005 | 14.22 | 14.32 | 13.91 | 13.94 | 5,407,614 | -0.34(-2.35%) |
Nov 02, 2005 | 14.49 | 14.56 | 14.05 | 14.28 | 4,069,324 | -0.25(-1.72%) |
Nov 01, 2005 | 14.18 | 14.70 | 14.16 | 14.53 | 3,854,045 | -0.26(-1.79%) |
Oct 31, 2005 | 14.64 | 14.87 | 14.57 | 14.79 | 3,038,697 | +0.24(+1.65%) |
Oct 28, 2005 | 14.19 | 14.55 | 14.11 | 14.55 | 2,528,469 | +0.48(+3.42%) |
Oct 27, 2005 | 14.10 | 14.30 | 14.01 | 14.07 | 2,150,459 | -0.06(-0.40%) |
Oct 26, 2005 | 14.25 | 14.34 | 14.01 | 14.13 | 2,472,530 | -0.23(-1.58%) |
Oct 25, 2005 | 14.40 | 14.62 | 14.23 | 14.35 | 2,496,685 | -0.13(-0.91%) |
Oct 24, 2005 | 14.04 | 14.48 | 14.04 | 14.48 | 1,972,684 | +0.48(+3.40%) |
Oct 21, 2005 | 13.71 | 14.09 | 13.69 | 14.01 | 2,975,342 | +0.25(+1.82%) |
Oct 20, 2005 | 14.24 | 14.28 | 13.70 | 13.76 | 2,268,057 | -0.50(-3.48%) |
Oct 19, 2005 | 14.13 | 14.25 | 13.92 | 14.25 | 2,255,768 | +0.04(+0.27%) |
Oct 18, 2005 | 14.40 | 14.49 | 14.16 | 14.21 | 2,179,064 | -0.28(-1.95%) |
Oct 17, 2005 | 14.31 | 14.60 | 14.30 | 14.50 | 2,383,961 | +0.16(+1.12%) |
Oct 14, 2005 | 14.23 | 14.37 | 14.05 | 14.34 | 2,284,161 | +0.22(+1.54%) |
Oct 13, 2005 | 14.20 | 14.25 | 13.88 | 14.12 | 3,110,951 | -0.13(-0.93%) |
Oct 12, 2005 | 14.37 | 14.63 | 14.06 | 14.25 | 3,654,446 | -0.20(-1.37%) |
Oct 11, 2005 | 14.41 | 14.63 | 14.32 | 14.45 | 3,212,658 | -0.03(-0.20%) |
Oct 10, 2005 | 14.81 | 14.81 | 14.42 | 14.48 | 1,654,215 | -0.34(-2.26%) |
Oct 07, 2005 | 14.72 | 14.96 | 14.64 | 14.81 | 1,958,912 | +0.13(+0.87%) |
Oct 06, 2005 | 15.03 | 15.06 | 14.47 | 14.69 | 3,993,680 | -0.34(-2.26%) |
Oct 05, 2005 | 15.36 | 15.52 | 15.03 | 15.03 | 2,194,532 | -0.49(-3.16%) |
Oct 04, 2005 | 15.74 | 15.90 | 15.52 | 15.52 | 3,084,253 | -0.20(-1.29%) |
Oct 03, 2005 | 15.42 | 15.73 | 15.29 | 15.72 | 4,459,412 | +0.46(+3.03%) |
Sep 30, 2005 | 15.38 | 15.50 | 15.22 | 15.26 | 1,809,742 | -0.09(-0.55%) |
Sep 29, 2005 | 15.25 | 15.41 | 15.14 | 15.34 | 2,082,443 | +0.11(+0.71%) |
Sep 28, 2005 | 15.19 | 15.39 | 15.14 | 15.23 | 2,094,309 | +0.18(+1.19%) |
Sep 27, 2005 | 15.12 | 15.24 | 14.97 | 15.06 | 2,704,125 | -0.03(-0.22%) |
Sep 26, 2005 | 15.20 | 15.25 | 15.06 | 15.09 | 2,753,071 | +0.03(+0.19%) |
Sep 23, 2005 | 15.06 | 15.13 | 14.94 | 15.06 | 1,337,018 | +0.02(+0.13%) |
Sep 22, 2005 | 15.01 | 15.15 | 14.89 | 15.04 | 1,934,544 | -0.02(-0.16%) |
Sep 21, 2005 | 15.15 | 15.28 | 14.99 | 15.06 | 2,503,466 | -0.16(-1.02%) |
Sep 20, 2005 | 15.23 | 15.33 | 15.15 | 15.22 | 2,551,565 | +0.02(+0.15%) |
Sep 19, 2005 | 15.32 | 15.36 | 15.14 | 15.20 | 2,020,995 | -0.08(-0.49%) |
Sep 16, 2005 | 15.34 | 15.39 | 15.17 | 15.27 | 3,696,400 | +0.00(+0.03%) |
Sep 15, 2005 | 15.16 | 15.33 | 15.14 | 15.27 | 1,258,831 | +0.13(+0.87%) |
Sep 14, 2005 | 15.17 | 15.28 | 15.09 | 15.14 | 3,800,437 | +0.03(+0.19%) |
Sep 13, 2005 | 15.24 | 15.24 | 15.07 | 15.11 | 4,279,094 | -0.14(-0.90%) |
Sep 12, 2005 | 15.33 | 15.39 | 15.21 | 15.24 | 2,384,808 | -0.15(-0.95%) |
Sep 09, 2005 | 15.22 | 15.43 | 15.21 | 15.39 | 2,321,665 | +0.15(+0.99%) |
Sep 08, 2005 | 15.37 | 15.39 | 15.20 | 15.24 | 2,471,047 | -0.12(-0.80%) |
Sep 07, 2005 | 15.49 | 15.66 | 15.32 | 15.36 | 7,009,070 | -0.29(-1.84%) |
Sep 06, 2005 | 15.65 | 15.81 | 15.53 | 15.65 | 6,553,085 | +0.13(+0.82%) |
Sep 02, 2005 | 15.51 | 15.57 | 15.37 | 15.52 | 3,359,920 | +0.06(+0.37%) |
Sep 01, 2005 | 15.08 | 15.50 | 15.04 | 15.47 | 4,393,302 | +0.38(+2.53%) |
Aug 31, 2005 | 14.95 | 15.11 | 14.87 | 15.08 | 3,653,386 | +0.19(+1.27%) |
Aug 30, 2005 | 14.80 | 14.89 | 14.66 | 14.89 | 2,883,594 | +0.10(+0.67%) |
Aug 29, 2005 | 14.73 | 14.80 | 14.55 | 14.80 | 1,862,290 | +0.06(+0.42%) |
Aug 26, 2005 | 14.68 | 14.84 | 14.63 | 14.73 | 2,312,978 | +0.11(+0.74%) |
Aug 25, 2005 | 14.61 | 14.74 | 14.54 | 14.63 | 2,397,521 | -0.00(-0.03%) |
Aug 24, 2005 | 14.71 | 14.86 | 14.61 | 14.63 | 6,337,170 | -0.06(-0.42%) |
Aug 23, 2005 | 14.63 | 14.77 | 14.63 | 14.69 | 2,096,004 | +0.06(+0.39%) |
Aug 22, 2005 | 14.61 | 14.70 | 14.55 | 14.63 | 1,926,493 | +0.10(+0.71%) |
Aug 19, 2005 | 14.57 | 14.60 | 14.49 | 14.53 | 2,259,582 | +0.05(+0.38%) |
Aug 18, 2005 | 14.39 | 14.54 | 14.35 | 14.48 | 1,303,116 | +0.04(+0.25%) |
Aug 17, 2005 | 14.55 | 14.59 | 14.34 | 14.44 | 4,773,007 | -0.12(-0.83%) |
Aug 16, 2005 | 14.82 | 14.85 | 14.55 | 14.56 | 1,567,129 | -0.22(-1.48%) |
Aug 15, 2005 | 14.69 | 14.83 | 14.66 | 14.78 | 2,714,719 | +0.12(+0.82%) |
Aug 12, 2005 | 14.63 | 14.75 | 14.55 | 14.66 | 2,937,626 | +0.03(+0.21%) |
Aug 11, 2005 | 14.58 | 14.72 | 14.55 | 14.63 | 3,844,086 | +0.09(+0.63%) |
Aug 10, 2005 | 14.65 | 14.77 | 14.48 | 14.54 | 5,640,056 | -0.03(-0.23%) |
Aug 09, 2005 | 14.55 | 14.69 | 14.49 | 14.57 | 7,100,394 | -0.01(-0.10%) |
Aug 08, 2005 | 14.88 | 14.93 | 14.56 | 14.59 | 4,535,268 | -0.25(-1.70%) |
Aug 05, 2005 | 15.03 | 15.09 | 14.79 | 14.84 | 3,599,143 | -0.25(-1.67%) |
Aug 04, 2005 | 15.23 | 15.27 | 15.08 | 15.09 | 4,058,518 | -0.12(-0.79%) |
Aug 03, 2005 | 15.24 | 15.37 | 15.15 | 15.21 | 5,652,346 | -0.15(-0.98%) |
Aug 02, 2005 | 14.75 | 15.37 | 14.68 | 15.36 | 10,752,086 | +0.88(+6.08%) |
Aug 01, 2005 | 14.55 | 14.58 | 14.39 | 14.48 | 2,769,810 | -0.05(-0.34%) |
Jul 29, 2005 | 14.54 | 14.66 | 14.51 | 14.53 | 3,264,359 | -0.02(-0.13%) |
Jul 28, 2005 | 14.47 | 14.57 | 14.46 | 14.55 | 3,055,860 | +0.09(+0.59%) |
Jul 27, 2005 | 14.47 | 14.51 | 14.40 | 14.47 | 3,040,180 | +0.00(+0.02%) |
Jul 26, 2005 | 14.49 | 14.55 | 14.42 | 14.46 | 3,793,233 | +0.10(+0.72%) |
Jul 25, 2005 | 14.36 | 14.45 | 14.29 | 14.36 | 2,889,315 | +0.03(+0.23%) |
Jul 22, 2005 | 14.24 | 14.36 | 14.22 | 14.33 | 4,162,343 | +0.10(+0.68%) |
Jul 21, 2005 | 14.34 | 14.36 | 14.14 | 14.23 | 3,924,604 | -0.17(-1.15%) |
Jul 20, 2005 | 14.32 | 14.43 | 14.23 | 14.39 | 2,221,018 | +0.03(+0.20%) |
Jul 19, 2005 | 14.34 | 14.44 | 14.25 | 14.37 | 2,476,132 | +0.03(+0.20%) |
Jul 18, 2005 | 14.39 | 14.44 | 14.33 | 14.34 | 3,023,229 | -0.04(-0.31%) |
Jul 15, 2005 | 14.35 | 14.43 | 14.34 | 14.38 | 2,866,855 | -0.03(-0.21%) |
Jul 14, 2005 | 14.49 | 14.58 | 14.35 | 14.41 | 5,366,719 | -0.04(-0.28%) |
Jul 13, 2005 | 14.50 | 14.51 | 14.43 | 14.45 | 2,768,539 | -0.05(-0.36%) |
Jul 12, 2005 | 14.47 | 14.58 | 14.42 | 14.51 | 3,097,390 | -0.04(-0.28%) |
Jul 11, 2005 | 14.51 | 14.57 | 14.43 | 14.55 | 2,328,234 | +0.06(+0.39%) |
Jul 08, 2005 | 14.32 | 14.51 | 14.26 | 14.49 | 4,089,877 | +0.17(+1.15%) |
Jul 07, 2005 | 14.15 | 14.35 | 14.11 | 14.32 | 2,531,647 | +0.16(+1.10%) |
Jul 06, 2005 | 14.31 | 14.38 | 14.13 | 14.17 | 5,707,013 | -0.16(-1.12%) |
Jul 05, 2005 | 14.23 | 14.43 | 14.21 | 14.33 | 3,162,652 | +0.07(+0.48%) |
Jul 01, 2005 | 14.05 | 14.28 | 14.04 | 14.26 | 3,529,643 | +0.25(+1.77%) |
Jun 30, 2005 | 14.02 | 14.11 | 13.97 | 14.01 | 2,741,841 | +0.02(+0.17%) |
Jun 29, 2005 | 14.15 | 14.15 | 13.95 | 13.99 | 3,211,810 | -0.13(-0.92%) |
Jun 28, 2005 | 14.09 | 14.13 | 14.05 | 14.12 | 2,733,365 | +0.09(+0.67%) |
Jun 27, 2005 | 14.01 | 14.05 | 13.97 | 14.02 | 2,071,001 | +0.01(+0.05%) |
Jun 24, 2005 | 14.06 | 14.14 | 13.98 | 14.02 | 2,277,381 | -0.06(-0.42%) |
Jun 23, 2005 | 13.98 | 14.11 | 13.95 | 14.08 | 2,635,473 | +0.09(+0.64%) |
Jun 22, 2005 | 14.01 | 14.07 | 13.92 | 13.99 | 2,859,227 | +0.04(+0.32%) |
Jun 21, 2005 | 13.88 | 13.96 | 13.86 | 13.94 | 1,904,880 | +0.04(+0.29%) |
Jun 20, 2005 | 13.79 | 13.93 | 13.77 | 13.90 | 2,268,057 | +0.04(+0.26%) |
Jun 17, 2005 | 13.72 | 13.87 | 13.63 | 13.87 | 3,697,459 | +0.25(+1.80%) |
Jun 16, 2005 | 13.73 | 13.75 | 13.56 | 13.62 | 1,651,885 | -0.11(-0.82%) |
Jun 15, 2005 | 13.79 | 13.79 | 13.65 | 13.73 | 1,596,794 | -0.04(-0.26%) |
Jun 14, 2005 | 13.70 | 13.79 | 13.66 | 13.77 | 1,268,790 | +0.09(+0.69%) |
Jun 13, 2005 | 13.58 | 13.73 | 13.50 | 13.67 | 1,567,977 | +0.07(+0.50%) |
Jun 10, 2005 | 13.54 | 13.65 | 13.52 | 13.61 | 1,954,462 | +0.07(+0.54%) |
Jun 09, 2005 | 13.48 | 13.56 | 13.46 | 13.53 | 3,902,144 | -0.01(-0.05%) |
Jun 08, 2005 | 13.61 | 13.64 | 13.54 | 13.54 | 9,659,587 | -0.12(-0.90%) |
Jun 07, 2005 | 13.73 | 13.90 | 13.66 | 13.66 | 4,489,076 | -0.06(-0.41%) |
Jun 06, 2005 | 13.64 | 13.76 | 13.63 | 13.72 | 3,639,826 | +0.01(+0.07%) |
Jun 03, 2005 | 13.69 | 13.78 | 13.64 | 13.71 | 1,920,560 | +0.04(+0.29%) |
Jun 02, 2005 | 13.64 | 13.69 | 13.61 | 13.67 | 1,918,865 | -0.02(-0.12%) |
Jun 01, 2005 | 13.53 | 13.79 | 13.48 | 13.69 | 3,810,608 | +0.12(+0.85%) |
May 31, 2005 | 13.53 | 13.61 | 13.49 | 13.57 | 5,475,630 | +0.05(+0.40%) |
May 27, 2005 | 13.43 | 13.52 | 13.37 | 13.52 | 2,827,020 | +0.11(+0.83%) |
May 26, 2005 | 13.32 | 13.42 | 13.29 | 13.41 | 2,982,123 | +0.12(+0.94%) |
May 25, 2005 | 13.14 | 13.31 | 13.14 | 13.28 | 2,679,969 | +0.11(+0.82%) |
May 24, 2005 | 13.16 | 13.20 | 13.07 | 13.17 | 4,691,218 | +0.06(+0.49%) |
May 23, 2005 | 13.12 | 13.15 | 13.03 | 13.11 | 2,054,473 | +0.00(+0.02%) |
May 20, 2005 | 13.13 | 13.14 | 13.00 | 13.11 | 3,063,064 | -0.04(-0.29%) |
May 19, 2005 | 13.16 | 13.20 | 13.04 | 13.14 | 2,985,513 | -0.02(-0.13%) |
May 18, 2005 | 13.23 | 13.28 | 13.08 | 13.16 | 2,529,952 | -0.01(-0.11%) |
May 17, 2005 | 12.99 | 13.19 | 12.93 | 13.17 | 2,265,091 | +0.15(+1.14%) |
May 16, 2005 | 12.93 | 13.07 | 12.87 | 13.03 | 2,849,480 | +0.09(+0.69%) |
May 13, 2005 | 13.15 | 13.15 | 12.71 | 12.94 | 4,132,679 | -0.21(-1.58%) |
May 12, 2005 | 13.22 | 13.36 | 13.08 | 13.14 | 3,237,661 | -0.26(-1.92%) |
May 11, 2005 | 13.39 | 13.40 | 13.28 | 13.40 | 3,422,428 | +0.02(+0.18%) |
May 10, 2005 | 13.34 | 13.56 | 13.29 | 13.38 | 6,870,282 | +0.15(+1.14%) |
May 09, 2005 | 13.12 | 13.25 | 13.09 | 13.23 | 6,077,818 | +0.21(+1.61%) |
May 06, 2005 | 13.01 | 13.10 | 12.98 | 13.02 | 2,399,005 | -0.02(-0.16%) |
May 05, 2005 | 12.98 | 13.11 | 12.92 | 13.04 | 3,802,132 | +0.02(+0.15%) |
May 04, 2005 | 12.86 | 13.02 | 12.83 | 13.02 | 2,573,601 | +0.14(+1.12%) |
May 03, 2005 | 12.87 | 12.97 | 12.85 | 12.87 | 2,316,368 | -0.02(-0.18%) |
May 02, 2005 | 12.81 | 12.95 | 12.81 | 12.90 | 2,247,716 | +0.09(+0.74%) |
Apr 29, 2005 | 12.70 | 12.80 | 12.56 | 12.80 | 4,175,904 | +0.12(+0.91%) |
Apr 28, 2005 | 12.82 | 12.88 | 12.65 | 12.69 | 2,807,526 | -0.20(-1.57%) |
Apr 27, 2005 | 12.72 | 12.93 | 12.66 | 12.89 | 2,076,510 | +0.15(+1.15%) |
Apr 26, 2005 | 12.85 | 12.89 | 12.74 | 12.74 | 1,802,750 | -0.16(-1.21%) |
Apr 25, 2005 | 12.77 | 12.90 | 12.77 | 12.90 | 1,289,979 | +0.16(+1.26%) |
Apr 22, 2005 | 12.67 | 12.81 | 12.65 | 12.74 | 1,903,609 | +0.04(+0.35%) |
Apr 21, 2005 | 12.58 | 12.71 | 12.52 | 12.70 | 1,935,392 | +0.21(+1.70%) |
Apr 20, 2005 | 12.55 | 12.59 | 12.45 | 12.48 | 2,949,916 | -0.12(-0.94%) |
Apr 19, 2005 | 12.52 | 12.64 | 12.51 | 12.60 | 2,462,995 | +0.09(+0.72%) |
Apr 18, 2005 | 12.34 | 12.64 | 12.33 | 12.51 | 2,928,303 | +0.16(+1.28%) |
Apr 15, 2005 | 12.60 | 12.62 | 12.35 | 12.35 | 3,886,464 | -0.25(-2.02%) |
Apr 14, 2005 | 12.77 | 12.79 | 12.59 | 12.61 | 2,144,314 | -0.17(-1.35%) |
Apr 13, 2005 | 12.87 | 12.95 | 12.77 | 12.78 | 2,118,464 | -0.11(-0.86%) |
Apr 12, 2005 | 12.77 | 12.93 | 12.66 | 12.89 | 2,323,572 | +0.10(+0.77%) |
Apr 11, 2005 | 12.70 | 12.81 | 12.66 | 12.79 | 1,711,214 | +0.16(+1.29%) |
Apr 08, 2005 | 12.74 | 12.76 | 12.62 | 12.63 | 2,449,858 | -0.06(-0.48%) |
Apr 07, 2005 | 12.70 | 12.76 | 12.65 | 12.69 | 1,435,758 | -0.01(-0.06%) |
Apr 06, 2005 | 12.71 | 12.78 | 12.65 | 12.70 | 1,284,893 | +0.00(+0.04%) |
Apr 05, 2005 | 12.59 | 12.70 | 12.58 | 12.69 | 2,086,257 | +0.12(+0.96%) |
Apr 04, 2005 | 12.66 | 12.66 | 12.54 | 12.57 | 4,375,504 | -0.07(-0.56%) |
Apr 01, 2005 | 12.83 | 12.93 | 12.55 | 12.64 | 6,215,546 | -0.10(-0.76%) |
Mar 31, 2005 | 12.65 | 12.79 | 12.65 | 12.74 | 2,216,780 | +0.10(+0.80%) |
Mar 30, 2005 | 12.45 | 12.64 | 12.45 | 12.64 | 2,540,546 | +0.19(+1.54%) |
Mar 29, 2005 | 12.52 | 12.53 | 12.40 | 12.45 | 4,186,499 | -0.10(-0.79%) |
Mar 28, 2005 | 12.59 | 12.59 | 12.48 | 12.55 | 2,610,470 | +0.02(+0.13%) |
Mar 24, 2005 | 12.28 | 12.58 | 12.27 | 12.53 | 5,080,246 | +0.29(+2.37%) |
Mar 23, 2005 | 12.38 | 12.38 | 12.24 | 12.24 | 4,440,342 | -0.14(-1.12%) |
Mar 22, 2005 | 12.55 | 12.61 | 12.38 | 12.38 | 4,125,899 | -0.17(-1.34%) |
Mar 21, 2005 | 12.57 | 12.62 | 12.50 | 12.55 | 2,788,880 | -0.01(-0.11%) |
Mar 18, 2005 | 12.56 | 12.57 | 12.44 | 12.56 | 4,845,473 | +0.09(+0.72%) |
Mar 17, 2005 | 12.46 | 12.53 | 12.41 | 12.47 | 1,954,886 | +0.08(+0.61%) |
Mar 16, 2005 | 12.53 | 12.59 | 12.32 | 12.40 | 3,015,177 | -0.16(-1.24%) |
Mar 15, 2005 | 12.70 | 12.77 | 12.52 | 12.55 | 3,124,936 | -0.15(-1.19%) |
Mar 14, 2005 | 12.49 | 12.70 | 12.49 | 12.70 | 4,872,595 | +0.21(+1.70%) |
Mar 11, 2005 | 12.57 | 12.67 | 12.47 | 12.49 | 2,228,222 | -0.17(-1.31%) |
Mar 10, 2005 | 12.62 | 12.72 | 12.51 | 12.66 | 2,882,111 | +0.03(+0.24%) |
Mar 09, 2005 | 12.90 | 12.90 | 12.62 | 12.62 | 2,926,608 | -0.27(-2.12%) |
Mar 08, 2005 | 12.89 | 12.94 | 12.80 | 12.90 | 7,681,393 | -0.10(-0.80%) |
Mar 07, 2005 | 12.95 | 13.04 | 12.85 | 13.00 | 3,740,685 | +0.09(+0.68%) |
Mar 04, 2005 | 12.75 | 12.92 | 12.73 | 12.91 | 3,836,458 | +0.17(+1.31%) |
Mar 03, 2005 | 12.83 | 12.85 | 12.70 | 12.75 | 5,913,393 | -0.07(-0.57%) |
Mar 02, 2005 | 12.87 | 12.89 | 12.77 | 12.82 | 4,069,536 | -0.05(-0.39%) |