Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 16.48 | 16.48 | 16.07 | 16.18 | 666,737 | -0.20(-1.19%) |
Jan 30, 2006 | 16.87 | 17.24 | 16.29 | 16.38 | 2,540,436 | -1.23(-6.97%) |
Jan 27, 2006 | 17.88 | 17.94 | 17.41 | 17.60 | 1,435,466 | -0.28(-1.56%) |
Jan 26, 2006 | 16.73 | 18.28 | 16.63 | 17.88 | 4,171,741 | +1.86(+11.63%) |
Jan 25, 2006 | 16.14 | 16.25 | 15.77 | 16.02 | 645,344 | -0.10(-0.64%) |
Jan 24, 2006 | 15.84 | 16.15 | 15.80 | 16.12 | 536,563 | +0.23(+1.45%) |
Jan 23, 2006 | 15.98 | 16.04 | 15.79 | 15.89 | 474,444 | +0.00(+0.03%) |
Jan 20, 2006 | 15.95 | 16.06 | 15.88 | 15.89 | 390,180 | -0.15(-0.95%) |
Jan 19, 2006 | 16.02 | 16.07 | 15.98 | 16.04 | 567,590 | +0.03(+0.21%) |
Jan 18, 2006 | 16.03 | 16.14 | 15.60 | 16.00 | 620,721 | -0.13(-0.79%) |
Jan 17, 2006 | 16.37 | 16.38 | 16.07 | 16.13 | 564,156 | -0.37(-2.25%) |
Jan 13, 2006 | 16.25 | 16.55 | 16.25 | 16.50 | 330,890 | +0.15(+0.93%) |
Jan 12, 2006 | 16.28 | 16.41 | 16.14 | 16.35 | 695,911 | +0.01(+0.06%) |
Jan 11, 2006 | 16.33 | 16.50 | 16.13 | 16.34 | 853,854 | -0.10(-0.62%) |
Jan 10, 2006 | 16.04 | 16.49 | 15.99 | 16.45 | 1,240,740 | +0.19(+1.17%) |
Jan 09, 2006 | 15.37 | 16.44 | 15.10 | 16.25 | 1,293,918 | -0.36(-2.15%) |
Jan 06, 2006 | 16.48 | 16.72 | 16.24 | 16.61 | 1,350,487 | +0.17(+1.04%) |
Jan 05, 2006 | 16.28 | 16.46 | 16.01 | 16.44 | 1,022,717 | +0.08(+0.48%) |
Jan 04, 2006 | 16.00 | 16.39 | 16.00 | 16.36 | 995,619 | +0.23(+1.46%) |
Jan 03, 2006 | 15.62 | 16.14 | 15.54 | 16.13 | 1,351,630 | +0.45(+2.90%) |
Dec 30, 2005 | 15.66 | 15.76 | 15.63 | 15.67 | 650,422 | -0.16(-0.99%) |
Dec 29, 2005 | 15.88 | 16.04 | 15.78 | 15.83 | 346,947 | -0.12(-0.77%) |
Dec 28, 2005 | 15.78 | 16.03 | 15.77 | 15.95 | 514,520 | +0.14(+0.87%) |
Dec 27, 2005 | 16.10 | 16.13 | 15.66 | 15.81 | 1,005,114 | -0.32(-2.00%) |
Dec 23, 2005 | 15.75 | 16.23 | 15.65 | 16.14 | 854,735 | +0.31(+1.95%) |
Dec 22, 2005 | 15.76 | 15.94 | 15.57 | 15.83 | 1,494,121 | -0.31(-1.91%) |
Dec 21, 2005 | 15.51 | 16.34 | 15.46 | 16.14 | 2,185,773 | +0.55(+3.55%) |
Dec 20, 2005 | 15.37 | 15.76 | 15.26 | 15.58 | 1,070,061 | +0.08(+0.50%) |
Dec 19, 2005 | 15.17 | 15.62 | 15.17 | 15.51 | 1,769,455 | +0.20(+1.31%) |
Dec 16, 2005 | 14.51 | 15.44 | 14.51 | 15.31 | 2,069,502 | +0.74(+5.07%) |
Dec 15, 2005 | 13.79 | 14.58 | 13.75 | 14.57 | 1,404,117 | +0.73(+5.30%) |
Dec 14, 2005 | 13.93 | 14.05 | 13.76 | 13.83 | 686,944 | -0.15(-1.08%) |
Dec 13, 2005 | 13.83 | 14.05 | 13.83 | 13.99 | 991,942 | +0.05(+0.39%) |
Dec 12, 2005 | 13.69 | 13.94 | 13.64 | 13.93 | 730,136 | +0.28(+2.08%) |
Dec 09, 2005 | 13.59 | 13.69 | 13.44 | 13.65 | 266,067 | +0.02(+0.14%) |
Dec 08, 2005 | 13.50 | 13.66 | 13.40 | 13.63 | 753,907 | +0.12(+0.90%) |
Dec 07, 2005 | 13.36 | 13.58 | 13.36 | 13.51 | 1,047,368 | +0.08(+0.62%) |
Dec 06, 2005 | 13.47 | 13.57 | 13.37 | 13.42 | 542,974 | -0.01(-0.11%) |
Dec 05, 2005 | 13.54 | 13.66 | 13.35 | 13.44 | 569,080 | -0.19(-1.36%) |
Dec 02, 2005 | 13.64 | 13.81 | 13.52 | 13.62 | 432,471 | -0.10(-0.71%) |
Dec 01, 2005 | 13.42 | 13.79 | 13.28 | 13.72 | 1,217,145 | +1.11(+8.76%) |
Nov 30, 2005 | 12.41 | 12.67 | 12.23 | 12.62 | 938,179 | +0.34(+2.75%) |
Nov 29, 2005 | 12.26 | 12.33 | 12.25 | 12.28 | 574,919 | -0.00(-0.04%) |
Nov 28, 2005 | 12.23 | 12.31 | 12.20 | 12.28 | 622,406 | +0.08(+0.68%) |
Nov 25, 2005 | 12.22 | 12.29 | 12.20 | 12.20 | 349,419 | +0.00(+0.00%) |
Nov 23, 2005 | 12.14 | 12.28 | 12.12 | 12.20 | 594,735 | -0.02(-0.20%) |
Nov 22, 2005 | 12.28 | 12.43 | 12.15 | 12.22 | 724,576 | -0.12(-0.99%) |
Nov 21, 2005 | 12.37 | 12.37 | 12.22 | 12.35 | 467,847 | -0.01(-0.08%) |
Nov 18, 2005 | 12.28 | 12.42 | 12.24 | 12.36 | 329,949 | +0.07(+0.60%) |
Nov 17, 2005 | 11.88 | 12.29 | 11.79 | 12.28 | 651,968 | +0.43(+3.63%) |
Nov 16, 2005 | 11.89 | 12.04 | 11.74 | 11.85 | 635,258 | -0.07(-0.62%) |
Nov 15, 2005 | 12.00 | 12.09 | 11.86 | 11.93 | 330,900 | -0.06(-0.53%) |
Nov 14, 2005 | 12.07 | 12.11 | 11.86 | 11.99 | 273,685 | -0.07(-0.61%) |
Nov 11, 2005 | 12.10 | 12.17 | 12.03 | 12.06 | 130,059 | -0.08(-0.64%) |
Nov 10, 2005 | 11.96 | 12.16 | 11.75 | 12.14 | 222,204 | +0.21(+1.76%) |
Nov 09, 2005 | 11.95 | 12.01 | 11.82 | 11.93 | 246,125 | +0.03(+0.25%) |
Nov 08, 2005 | 12.09 | 12.11 | 11.83 | 11.90 | 302,716 | -0.28(-2.29%) |
Nov 07, 2005 | 11.93 | 12.22 | 11.91 | 12.18 | 270,650 | +0.25(+2.09%) |
Nov 04, 2005 | 11.97 | 12.00 | 11.83 | 11.93 | 401,653 | -0.03(-0.24%) |
Nov 03, 2005 | 11.82 | 12.00 | 11.80 | 11.96 | 572,232 | +0.17(+1.45%) |
Nov 02, 2005 | 11.61 | 11.86 | 11.57 | 11.79 | 269,769 | +0.18(+1.52%) |
Nov 01, 2005 | 11.63 | 11.69 | 11.57 | 11.61 | 772,195 | -0.07(-0.63%) |
Oct 31, 2005 | 11.70 | 11.74 | 11.58 | 11.69 | 891,519 | +0.01(+0.08%) |
Oct 28, 2005 | 11.65 | 11.69 | 11.33 | 11.68 | 587,446 | +0.07(+0.59%) |
Oct 27, 2005 | 11.54 | 11.85 | 11.38 | 11.61 | 667,901 | +0.18(+1.54%) |
Oct 26, 2005 | 11.43 | 11.61 | 11.37 | 11.43 | 499,663 | -0.07(-0.60%) |
Oct 25, 2005 | 11.57 | 11.61 | 11.43 | 11.50 | 235,920 | -0.10(-0.84%) |
Oct 24, 2005 | 11.58 | 11.73 | 11.52 | 11.60 | 267,440 | +0.07(+0.64%) |
Oct 21, 2005 | 11.61 | 11.66 | 11.50 | 11.53 | 210,043 | -0.06(-0.51%) |
Oct 20, 2005 | 11.58 | 11.73 | 11.47 | 11.58 | 538,704 | -0.01(-0.13%) |
Oct 19, 2005 | 11.63 | 11.70 | 11.44 | 11.60 | 650,682 | -0.00(-0.04%) |
Oct 18, 2005 | 11.77 | 11.77 | 11.60 | 11.60 | 410,630 | -0.16(-1.37%) |
Oct 17, 2005 | 11.70 | 11.87 | 11.65 | 11.77 | 756,054 | +0.05(+0.46%) |
Oct 14, 2005 | 11.93 | 11.93 | 11.60 | 11.71 | 481,483 | -0.21(-1.76%) |
Oct 13, 2005 | 11.85 | 12.00 | 11.76 | 11.92 | 214,143 | +0.04(+0.33%) |
Oct 12, 2005 | 11.84 | 12.12 | 11.81 | 11.88 | 414,379 | -0.01(-0.08%) |
Oct 11, 2005 | 11.94 | 12.07 | 11.85 | 11.89 | 397,581 | -0.10(-0.86%) |
Oct 10, 2005 | 11.86 | 12.13 | 11.83 | 12.00 | 313,747 | +0.08(+0.70%) |
Oct 07, 2005 | 11.86 | 12.08 | 11.86 | 11.91 | 311,025 | +0.05(+0.41%) |
Oct 06, 2005 | 11.78 | 12.00 | 11.78 | 11.86 | 330,241 | +0.07(+0.62%) |
Oct 05, 2005 | 11.98 | 11.98 | 11.79 | 11.79 | 299,184 | -0.23(-1.91%) |
Oct 04, 2005 | 12.04 | 12.22 | 11.98 | 12.02 | 326,708 | -0.08(-0.69%) |
Oct 03, 2005 | 12.05 | 12.34 | 12.05 | 12.10 | 531,823 | +0.05(+0.45%) |
Sep 30, 2005 | 11.91 | 12.08 | 11.87 | 12.05 | 314,006 | +0.14(+1.19%) |
Sep 29, 2005 | 11.82 | 11.95 | 11.68 | 11.91 | 437,006 | +0.11(+0.95%) |
Sep 28, 2005 | 11.84 | 11.92 | 11.62 | 11.79 | 423,536 | -0.03(-0.25%) |
Sep 27, 2005 | 11.89 | 11.93 | 11.69 | 11.82 | 461,084 | +0.00(+0.04%) |
Sep 26, 2005 | 11.95 | 12.19 | 11.79 | 11.82 | 616,250 | -0.16(-1.35%) |
Sep 23, 2005 | 11.98 | 12.08 | 11.82 | 11.98 | 327,976 | -0.00(-0.04%) |
Sep 22, 2005 | 11.99 | 12.13 | 11.76 | 11.99 | 460,454 | -0.08(-0.65%) |
Sep 21, 2005 | 12.43 | 12.43 | 11.98 | 12.06 | 878,512 | -0.42(-3.37%) |
Sep 20, 2005 | 12.85 | 12.89 | 12.46 | 12.48 | 610,864 | -0.33(-2.60%) |
Sep 19, 2005 | 13.00 | 13.06 | 12.80 | 12.82 | 708,396 | -0.12(-0.94%) |
Sep 16, 2005 | 13.21 | 13.23 | 12.82 | 12.94 | 2,829,968 | -0.29(-2.18%) |
Sep 15, 2005 | 13.63 | 13.65 | 13.12 | 13.23 | 1,372,648 | -0.31(-2.31%) |
Sep 14, 2005 | 13.56 | 13.70 | 13.47 | 13.54 | 174,642 | -0.09(-0.65%) |
Sep 13, 2005 | 13.74 | 13.79 | 13.51 | 13.63 | 236,249 | -0.17(-1.21%) |
Sep 12, 2005 | 13.84 | 13.88 | 13.68 | 13.79 | 230,542 | -0.08(-0.60%) |
Sep 09, 2005 | 13.75 | 13.91 | 13.59 | 13.88 | 247,652 | +0.16(+1.14%) |
Sep 08, 2005 | 13.79 | 13.86 | 13.64 | 13.72 | 399,350 | -0.14(-0.99%) |
Sep 07, 2005 | 13.81 | 13.91 | 13.74 | 13.86 | 154,713 | -0.02(-0.18%) |
Sep 06, 2005 | 13.76 | 13.93 | 13.76 | 13.88 | 275,329 | +0.11(+0.82%) |
Sep 02, 2005 | 13.89 | 13.98 | 13.72 | 13.77 | 286,123 | -0.07(-0.53%) |
Sep 01, 2005 | 13.81 | 13.99 | 13.81 | 13.84 | 543,673 | -0.04(-0.28%) |
Aug 31, 2005 | 13.72 | 13.89 | 13.63 | 13.88 | 643,166 | +0.10(+0.75%) |
Aug 30, 2005 | 13.72 | 13.88 | 13.72 | 13.78 | 337,170 | -0.11(-0.77%) |
Aug 29, 2005 | 13.57 | 13.89 | 13.46 | 13.89 | 367,814 | +0.28(+2.05%) |
Aug 26, 2005 | 13.78 | 13.81 | 13.52 | 13.61 | 241,256 | -0.18(-1.31%) |
Aug 25, 2005 | 13.53 | 13.88 | 13.53 | 13.79 | 398,252 | +0.26(+1.95%) |
Aug 24, 2005 | 13.63 | 13.86 | 13.53 | 13.53 | 379,268 | -0.13(-0.93%) |
Aug 23, 2005 | 13.69 | 13.72 | 13.59 | 13.65 | 267,569 | -0.01(-0.11%) |
Aug 22, 2005 | 13.53 | 13.68 | 13.53 | 13.67 | 655,948 | +0.07(+0.54%) |
Aug 19, 2005 | 13.30 | 13.68 | 13.30 | 13.59 | 473,129 | +0.27(+2.02%) |
Aug 18, 2005 | 13.44 | 13.44 | 13.21 | 13.33 | 475,933 | -0.13(-0.95%) |
Aug 17, 2005 | 13.40 | 13.52 | 13.21 | 13.45 | 623,324 | +0.08(+0.59%) |
Aug 16, 2005 | 13.59 | 13.66 | 13.15 | 13.37 | 853,379 | -0.33(-2.43%) |
Aug 15, 2005 | 13.57 | 13.93 | 13.43 | 13.71 | 361,029 | +0.14(+1.05%) |
Aug 12, 2005 | 13.63 | 13.64 | 13.26 | 13.56 | 534,958 | -0.06(-0.47%) |
Aug 11, 2005 | 13.52 | 13.67 | 13.50 | 13.63 | 242,049 | +0.14(+1.05%) |
Aug 10, 2005 | 13.58 | 13.61 | 13.46 | 13.49 | 406,530 | -0.06(-0.47%) |
Aug 09, 2005 | 13.59 | 13.60 | 13.45 | 13.55 | 415,035 | -0.05(-0.36%) |
Aug 08, 2005 | 13.83 | 13.87 | 13.46 | 13.60 | 988,817 | -0.07(-0.50%) |
Aug 05, 2005 | 14.07 | 14.18 | 13.46 | 13.67 | 2,091,907 | -0.57(-3.99%) |
Aug 04, 2005 | 14.43 | 14.50 | 14.18 | 14.23 | 933,003 | -0.23(-1.62%) |
Aug 03, 2005 | 13.96 | 14.48 | 13.96 | 14.47 | 1,262,210 | +0.44(+3.10%) |
Aug 02, 2005 | 13.60 | 14.08 | 13.60 | 14.03 | 799,762 | +0.39(+2.87%) |
Aug 01, 2005 | 13.39 | 13.75 | 13.35 | 13.64 | 721,594 | +0.22(+1.64%) |
Jul 29, 2005 | 13.58 | 13.78 | 13.34 | 13.42 | 824,085 | -0.33(-2.42%) |
Jul 28, 2005 | 13.35 | 14.05 | 13.35 | 13.76 | 1,247,286 | +0.34(+2.55%) |
Jul 27, 2005 | 12.50 | 14.01 | 12.27 | 13.41 | 1,698,571 | +1.43(+11.91%) |
Jul 26, 2005 | 11.83 | 12.15 | 11.81 | 11.99 | 691,387 | +0.29(+2.51%) |
Jul 25, 2005 | 11.85 | 11.96 | 11.65 | 11.69 | 223,343 | -0.10(-0.83%) |
Jul 22, 2005 | 11.82 | 11.96 | 11.61 | 11.79 | 209,409 | +0.00(+0.00%) |
Jul 21, 2005 | 11.95 | 11.95 | 11.73 | 11.79 | 292,215 | -0.14(-1.19%) |
Jul 20, 2005 | 11.62 | 11.95 | 11.55 | 11.93 | 276,511 | +0.26(+2.22%) |
Jul 19, 2005 | 11.42 | 11.71 | 11.41 | 11.67 | 360,327 | +0.22(+1.92%) |
Jul 18, 2005 | 11.58 | 11.75 | 11.42 | 11.45 | 305,881 | -0.21(-1.76%) |
Jul 15, 2005 | 11.74 | 11.78 | 11.57 | 11.66 | 143,302 | -0.10(-0.83%) |
Jul 14, 2005 | 11.49 | 11.78 | 11.49 | 11.76 | 766,300 | +0.23(+2.04%) |
Jul 13, 2005 | 11.50 | 11.57 | 11.46 | 11.52 | 410,295 | +0.02(+0.17%) |
Jul 12, 2005 | 11.49 | 11.57 | 11.37 | 11.50 | 238,887 | -0.01(-0.08%) |
Jul 11, 2005 | 11.37 | 11.52 | 11.33 | 11.51 | 316,299 | +0.17(+1.51%) |
Jul 08, 2005 | 11.00 | 11.35 | 10.92 | 11.34 | 500,696 | +0.34(+3.11%) |
Jul 07, 2005 | 10.63 | 11.00 | 10.63 | 11.00 | 521,827 | +0.20(+1.81%) |
Jul 06, 2005 | 10.71 | 10.88 | 10.71 | 10.80 | 569,964 | +0.01(+0.14%) |
Jul 05, 2005 | 10.61 | 10.79 | 10.50 | 10.79 | 755,216 | +0.22(+2.13%) |
Jul 01, 2005 | 10.29 | 10.56 | 10.29 | 10.56 | 430,880 | +0.20(+1.89%) |
Jun 30, 2005 | 10.39 | 10.59 | 10.32 | 10.37 | 495,184 | +0.01(+0.14%) |
Jun 29, 2005 | 10.47 | 10.55 | 10.30 | 10.35 | 599,154 | -0.15(-1.40%) |
Jun 28, 2005 | 10.53 | 10.61 | 10.49 | 10.50 | 302,657 | -0.00(-0.05%) |
Jun 27, 2005 | 10.55 | 10.56 | 10.37 | 10.50 | 450,722 | -0.06(-0.60%) |
Jun 24, 2005 | 10.83 | 10.85 | 10.27 | 10.57 | 1,349,403 | -0.21(-1.91%) |
Jun 23, 2005 | 10.68 | 10.90 | 10.68 | 10.77 | 441,373 | +0.04(+0.37%) |
Jun 22, 2005 | 10.77 | 10.90 | 10.65 | 10.73 | 292,955 | -0.08(-0.72%) |
Jun 21, 2005 | 10.88 | 11.02 | 10.75 | 10.81 | 259,458 | -0.00(-0.05%) |
Jun 20, 2005 | 10.76 | 10.87 | 10.63 | 10.82 | 312,595 | +0.06(+0.55%) |
Jun 17, 2005 | 10.78 | 10.85 | 10.75 | 10.76 | 742,684 | -0.05(-0.45%) |
Jun 16, 2005 | 10.78 | 10.94 | 10.74 | 10.81 | 315,421 | +0.05(+0.45%) |
Jun 15, 2005 | 10.78 | 10.78 | 10.59 | 10.76 | 530,982 | +0.02(+0.23%) |
Jun 14, 2005 | 10.56 | 10.76 | 10.49 | 10.73 | 685,142 | +0.20(+1.86%) |
Jun 13, 2005 | 10.37 | 10.54 | 10.36 | 10.54 | 1,165,593 | +0.12(+1.13%) |
Jun 10, 2005 | 10.29 | 10.54 | 10.29 | 10.42 | 504,663 | -0.01(-0.14%) |
Jun 09, 2005 | 10.50 | 10.50 | 10.29 | 10.44 | 743,216 | -0.12(-1.11%) |
Jun 08, 2005 | 10.70 | 10.76 | 10.49 | 10.55 | 608,322 | -0.09(-0.83%) |
Jun 07, 2005 | 10.66 | 10.83 | 10.59 | 10.64 | 704,623 | +0.01(+0.09%) |
Jun 06, 2005 | 10.87 | 10.94 | 10.54 | 10.63 | 1,004,529 | -0.29(-2.64%) |
Jun 03, 2005 | 11.15 | 11.18 | 10.67 | 10.92 | 1,067,721 | -0.28(-2.49%) |
Jun 02, 2005 | 11.37 | 11.39 | 11.17 | 11.20 | 685,447 | -0.19(-1.63%) |
Jun 01, 2005 | 11.31 | 11.62 | 11.30 | 11.38 | 444,732 | +0.01(+0.13%) |
May 31, 2005 | 11.42 | 11.51 | 11.33 | 11.37 | 324,266 | -0.14(-1.23%) |
May 27, 2005 | 11.44 | 11.57 | 11.30 | 11.51 | 356,282 | +0.01(+0.13%) |
May 26, 2005 | 11.43 | 11.53 | 11.30 | 11.50 | 492,698 | +0.10(+0.86%) |
May 25, 2005 | 11.29 | 11.44 | 11.21 | 11.40 | 472,988 | +0.02(+0.17%) |
May 24, 2005 | 11.23 | 11.44 | 11.23 | 11.38 | 384,458 | +0.07(+0.65%) |
May 23, 2005 | 11.23 | 11.40 | 11.23 | 11.31 | 363,957 | -0.02(-0.17%) |
May 20, 2005 | 11.36 | 11.36 | 11.19 | 11.33 | 431,998 | -0.01(-0.09%) |
May 19, 2005 | 10.95 | 11.35 | 10.92 | 11.34 | 939,247 | +0.38(+3.44%) |
May 18, 2005 | 10.78 | 11.00 | 10.78 | 10.96 | 651,739 | +0.12(+1.13%) |
May 17, 2005 | 10.87 | 10.89 | 10.70 | 10.84 | 770,079 | -0.05(-0.45%) |
May 16, 2005 | 10.93 | 10.95 | 10.76 | 10.89 | 871,694 | -0.02(-0.22%) |
May 13, 2005 | 10.88 | 10.95 | 10.76 | 10.91 | 824,390 | +0.07(+0.68%) |
May 12, 2005 | 10.83 | 11.00 | 10.68 | 10.84 | 1,286,022 | +0.06(+0.54%) |
May 11, 2005 | 10.89 | 10.90 | 10.72 | 10.78 | 722,420 | -0.03(-0.32%) |
May 10, 2005 | 10.83 | 10.90 | 10.69 | 10.81 | 879,253 | -0.00(-0.05%) |
May 09, 2005 | 10.81 | 10.89 | 10.69 | 10.82 | 597,778 | +0.06(+0.59%) |
May 06, 2005 | 10.79 | 10.88 | 10.66 | 10.75 | 423,900 | +0.02(+0.18%) |
May 05, 2005 | 10.79 | 10.88 | 10.68 | 10.73 | 759,614 | +0.00(+0.05%) |
May 04, 2005 | 10.80 | 10.87 | 10.73 | 10.73 | 722,713 | -0.07(-0.63%) |
May 03, 2005 | 10.64 | 10.85 | 10.56 | 10.80 | 838,615 | +0.13(+1.24%) |
May 02, 2005 | 10.59 | 10.80 | 10.51 | 10.67 | 622,718 | +0.13(+1.25%) |
Apr 29, 2005 | 10.59 | 10.76 | 10.36 | 10.53 | 954,897 | -0.10(-0.97%) |
Apr 28, 2005 | 10.78 | 10.84 | 10.59 | 10.64 | 1,081,247 | -0.19(-1.76%) |
Apr 27, 2005 | 10.71 | 10.86 | 10.69 | 10.83 | 420,966 | +0.08(+0.73%) |
Apr 26, 2005 | 10.83 | 10.95 | 10.73 | 10.75 | 464,397 | -0.17(-1.57%) |
Apr 25, 2005 | 10.90 | 10.98 | 10.68 | 10.92 | 367,970 | +0.14(+1.27%) |
Apr 22, 2005 | 11.08 | 11.18 | 10.71 | 10.78 | 947,151 | -0.40(-3.54%) |
Apr 21, 2005 | 10.76 | 11.21 | 10.74 | 11.18 | 1,407,166 | +0.42(+3.91%) |
Apr 20, 2005 | 10.42 | 10.90 | 10.31 | 10.76 | 1,632,741 | -0.31(-2.78%) |
Apr 19, 2005 | 11.24 | 11.24 | 11.04 | 11.07 | 458,242 | -0.05(-0.48%) |
Apr 18, 2005 | 11.12 | 11.27 | 11.00 | 11.12 | 1,090,317 | -0.03(-0.31%) |
Apr 15, 2005 | 11.44 | 11.49 | 11.12 | 11.15 | 1,207,098 | -0.29(-2.52%) |
Apr 14, 2005 | 11.37 | 11.61 | 11.37 | 11.44 | 778,899 | +0.04(+0.34%) |
Apr 13, 2005 | 11.65 | 11.69 | 11.40 | 11.40 | 1,302,988 | -0.21(-1.77%) |
Apr 12, 2005 | 11.75 | 11.89 | 11.53 | 11.61 | 1,159,407 | -0.22(-1.86%) |
Apr 11, 2005 | 11.86 | 11.98 | 11.66 | 11.83 | 1,931,801 | -0.03(-0.25%) |
Apr 08, 2005 | 12.15 | 12.15 | 11.76 | 11.86 | 692,400 | -0.17(-1.42%) |
Apr 07, 2005 | 12.08 | 12.17 | 11.97 | 12.03 | 1,337,299 | -0.05(-0.45%) |
Apr 06, 2005 | 11.96 | 12.19 | 11.96 | 12.08 | 1,218,957 | +0.13(+1.06%) |
Apr 05, 2005 | 11.93 | 12.07 | 11.88 | 11.96 | 1,540,976 | +0.00(+0.04%) |
Apr 04, 2005 | 11.94 | 12.03 | 11.59 | 11.95 | 1,906,369 | -0.10(-0.79%) |
Apr 01, 2005 | 11.84 | 12.08 | 11.05 | 12.05 | 6,218,486 | -1.18(-8.93%) |
Mar 31, 2005 | 13.37 | 13.37 | 13.12 | 13.23 | 507,929 | -0.08(-0.63%) |
Mar 30, 2005 | 13.27 | 13.51 | 13.27 | 13.31 | 594,164 | -0.14(-1.02%) |
Mar 29, 2005 | 13.71 | 13.74 | 13.38 | 13.45 | 650,678 | -0.25(-1.86%) |
Mar 28, 2005 | 13.74 | 13.88 | 13.61 | 13.70 | 429,454 | +0.04(+0.32%) |
Mar 24, 2005 | 13.87 | 13.93 | 13.66 | 13.66 | 310,965 | -0.08(-0.55%) |
Mar 23, 2005 | 13.93 | 13.99 | 13.73 | 13.73 | 457,448 | -0.14(-1.00%) |
Mar 22, 2005 | 14.02 | 14.07 | 13.83 | 13.87 | 573,281 | -0.14(-0.98%) |
Mar 21, 2005 | 13.79 | 14.03 | 13.73 | 14.01 | 296,000 | +0.16(+1.13%) |
Mar 18, 2005 | 14.06 | 14.18 | 13.72 | 13.85 | 1,799,107 | -0.29(-2.07%) |
Mar 17, 2005 | 14.31 | 14.37 | 14.14 | 14.15 | 685,944 | -0.13(-0.93%) |
Mar 16, 2005 | 14.20 | 14.51 | 14.20 | 14.28 | 541,729 | +0.01(+0.10%) |
Mar 15, 2005 | 14.47 | 14.49 | 14.15 | 14.26 | 350,421 | -0.17(-1.15%) |
Mar 14, 2005 | 14.17 | 14.47 | 14.17 | 14.43 | 475,780 | +0.19(+1.31%) |
Mar 11, 2005 | 14.26 | 14.45 | 14.11 | 14.24 | 434,976 | -0.04(-0.31%) |
Mar 10, 2005 | 14.17 | 14.29 | 14.06 | 14.29 | 312,810 | +0.08(+0.55%) |
Mar 09, 2005 | 14.03 | 14.32 | 14.03 | 14.21 | 403,201 | +0.10(+0.73%) |
Mar 08, 2005 | 14.11 | 14.18 | 14.01 | 14.11 | 293,976 | -0.06(-0.45%) |
Mar 07, 2005 | 14.18 | 14.19 | 14.03 | 14.17 | 395,540 | +0.04(+0.28%) |
Mar 04, 2005 | 14.32 | 14.33 | 13.73 | 14.13 | 715,314 | -0.11(-0.76%) |
Mar 03, 2005 | 14.11 | 14.26 | 14.04 | 14.24 | 816,304 | +0.14(+1.01%) |
Mar 02, 2005 | 14.07 | 14.24 | 13.89 | 14.10 | 365,006 | -0.06(-0.41%) |
Mar 01, 2005 | 14.07 | 14.16 | 13.92 | 14.16 | 440,178 | +0.19(+1.37%) |
Feb 28, 2005 | 13.82 | 14.04 | 13.82 | 13.97 | 403,019 | -0.10(-0.70%) |
Feb 25, 2005 | 13.91 | 14.06 | 13.82 | 14.06 | 364,927 | +0.03(+0.24%) |
Feb 24, 2005 | 13.97 | 14.11 | 13.82 | 14.03 | 432,943 | +0.05(+0.38%) |
Feb 23, 2005 | 14.13 | 14.13 | 13.85 | 13.98 | 318,440 | -0.09(-0.66%) |
Feb 22, 2005 | 13.97 | 14.23 | 13.95 | 14.07 | 453,360 | -0.03(-0.24%) |
Feb 18, 2005 | 14.17 | 14.18 | 14.04 | 14.10 | 231,206 | -0.09(-0.65%) |
Feb 17, 2005 | 14.24 | 14.40 | 14.12 | 14.20 | 475,714 | -0.16(-1.12%) |
Feb 16, 2005 | 14.37 | 14.43 | 14.20 | 14.36 | 681,072 | -0.09(-0.64%) |
Feb 15, 2005 | 14.30 | 14.54 | 14.22 | 14.45 | 469,825 | +0.08(+0.54%) |
Feb 14, 2005 | 14.15 | 14.37 | 14.15 | 14.37 | 479,763 | +0.15(+1.03%) |
Feb 11, 2005 | 13.70 | 14.26 | 13.70 | 14.22 | 582,886 | +0.42(+3.05%) |
Feb 10, 2005 | 13.97 | 13.97 | 13.67 | 13.80 | 526,340 | -0.08(-0.60%) |
Feb 09, 2005 | 14.27 | 14.27 | 13.87 | 13.89 | 462,653 | -0.32(-2.27%) |
Feb 08, 2005 | 13.99 | 14.25 | 13.94 | 14.21 | 575,238 | +0.23(+1.68%) |
Feb 07, 2005 | 13.77 | 13.98 | 13.77 | 13.98 | 479,806 | +0.11(+0.78%) |
Feb 04, 2005 | 13.52 | 13.87 | 13.52 | 13.87 | 394,833 | +0.38(+2.83%) |
Feb 03, 2005 | 13.55 | 13.59 | 13.37 | 13.49 | 424,677 | -0.06(-0.47%) |
Feb 02, 2005 | 13.55 | 13.62 | 13.42 | 13.55 | 831,367 | +0.13(+0.95%) |