Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 18.59 | 18.67 | 18.26 | 18.35 | 904,755 | -0.34(-1.80%) |
Jan 30, 2006 | 18.83 | 18.94 | 18.56 | 18.68 | 781,114 | -0.20(-1.08%) |
Jan 27, 2006 | 19.14 | 19.63 | 18.59 | 18.89 | 1,235,536 | -0.25(-1.32%) |
Jan 26, 2006 | 18.55 | 19.25 | 18.15 | 19.14 | 1,510,296 | +0.69(+3.72%) |
Jan 25, 2006 | 17.96 | 18.57 | 17.83 | 18.45 | 2,139,679 | +0.59(+3.32%) |
Jan 24, 2006 | 17.48 | 18.04 | 17.33 | 17.86 | 2,349,010 | +0.39(+2.21%) |
Jan 23, 2006 | 16.83 | 17.53 | 16.55 | 17.47 | 2,141,838 | +0.63(+3.76%) |
Jan 20, 2006 | 18.20 | 18.53 | 16.70 | 16.84 | 8,972,049 | -3.72(-18.09%) |
Jan 19, 2006 | 19.47 | 20.89 | 19.43 | 20.56 | 4,801,470 | +0.89(+4.54%) |
Jan 18, 2006 | 20.25 | 20.27 | 19.67 | 19.67 | 1,474,728 | -0.81(-3.94%) |
Jan 17, 2006 | 19.69 | 20.51 | 19.61 | 20.47 | 1,628,260 | +0.68(+3.44%) |
Jan 13, 2006 | 19.66 | 19.88 | 19.47 | 19.79 | 722,449 | +0.05(+0.24%) |
Jan 12, 2006 | 19.50 | 19.87 | 19.46 | 19.75 | 922,200 | +0.25(+1.27%) |
Jan 11, 2006 | 19.50 | 19.67 | 19.43 | 19.50 | 941,157 | +0.10(+0.52%) |
Jan 10, 2006 | 18.68 | 19.63 | 18.65 | 19.40 | 2,138,614 | +0.72(+3.85%) |
Jan 09, 2006 | 18.37 | 18.73 | 17.65 | 18.68 | 1,926,847 | +1.27(+7.27%) |
Jan 06, 2006 | 17.33 | 17.45 | 17.00 | 17.41 | 519,312 | +0.24(+1.40%) |
Jan 05, 2006 | 16.91 | 17.25 | 16.88 | 17.17 | 811,554 | +0.33(+1.98%) |
Jan 04, 2006 | 16.80 | 17.13 | 16.53 | 16.84 | 975,279 | +0.11(+0.64%) |
Jan 03, 2006 | 16.65 | 16.83 | 16.33 | 16.73 | 941,424 | +0.25(+1.54%) |
Dec 30, 2005 | 16.73 | 16.85 | 16.36 | 16.48 | 505,531 | -0.27(-1.63%) |
Dec 29, 2005 | 16.73 | 17.00 | 16.69 | 16.75 | 691,080 | +0.08(+0.48%) |
Dec 28, 2005 | 16.27 | 16.69 | 16.27 | 16.67 | 1,094,100 | +0.41(+2.50%) |
Dec 27, 2005 | 16.39 | 16.81 | 16.27 | 16.27 | 622,350 | -0.13(-0.81%) |
Dec 23, 2005 | 16.67 | 16.67 | 16.37 | 16.40 | 631,819 | -0.03(-0.16%) |
Dec 22, 2005 | 16.49 | 16.55 | 16.33 | 16.43 | 494,823 | -0.12(-0.73%) |
Dec 21, 2005 | 16.52 | 16.73 | 16.33 | 16.55 | 1,276,603 | -0.01(-0.04%) |
Dec 20, 2005 | 16.92 | 16.99 | 16.34 | 16.55 | 962,473 | -0.40(-2.36%) |
Dec 19, 2005 | 17.00 | 17.24 | 16.95 | 16.95 | 790,458 | -0.14(-0.82%) |
Dec 16, 2005 | 17.24 | 17.35 | 17.01 | 17.09 | 851,937 | -0.15(-0.89%) |
Dec 15, 2005 | 17.29 | 17.34 | 16.91 | 17.25 | 626,773 | +0.01(+0.08%) |
Dec 14, 2005 | 17.49 | 17.61 | 17.13 | 17.23 | 461,578 | -0.33(-1.86%) |
Dec 13, 2005 | 17.24 | 17.69 | 17.14 | 17.56 | 711,865 | +0.28(+1.62%) |
Dec 12, 2005 | 17.33 | 17.39 | 17.02 | 17.28 | 746,019 | -0.01(-0.04%) |
Dec 09, 2005 | 17.29 | 17.47 | 17.12 | 17.29 | 1,066,533 | +0.11(+0.66%) |
Dec 08, 2005 | 18.17 | 18.27 | 17.10 | 17.17 | 1,487,577 | -0.69(-3.88%) |
Dec 07, 2005 | 17.27 | 18.17 | 17.10 | 17.87 | 1,015,972 | +0.59(+3.40%) |
Dec 06, 2005 | 17.61 | 17.67 | 17.21 | 17.28 | 819,934 | -0.18(-1.03%) |
Dec 05, 2005 | 17.93 | 18.59 | 17.33 | 17.46 | 2,204,704 | -0.35(-1.98%) |
Dec 02, 2005 | 17.87 | 18.15 | 17.69 | 17.81 | 768,529 | -0.17(-0.93%) |
Dec 01, 2005 | 17.97 | 18.33 | 17.71 | 17.98 | 678,927 | +0.05(+0.26%) |
Nov 30, 2005 | 17.51 | 17.95 | 17.33 | 17.93 | 858,843 | +0.65(+3.78%) |
Nov 29, 2005 | 17.50 | 17.59 | 17.18 | 17.28 | 675,786 | -0.26(-1.48%) |
Nov 28, 2005 | 17.80 | 17.95 | 17.45 | 17.54 | 476,721 | -0.26(-1.46%) |
Nov 25, 2005 | 17.79 | 17.99 | 17.67 | 17.80 | 187,465 | -0.03(-0.19%) |
Nov 23, 2005 | 17.23 | 18.25 | 17.13 | 17.83 | 2,376,772 | +0.59(+3.40%) |
Nov 22, 2005 | 17.00 | 17.42 | 16.91 | 17.25 | 1,088,253 | +0.18(+1.05%) |
Nov 21, 2005 | 17.00 | 17.25 | 16.85 | 17.07 | 572,556 | +0.10(+0.59%) |
Nov 18, 2005 | 16.60 | 17.00 | 16.59 | 16.97 | 909,481 | +0.50(+3.04%) |
Nov 17, 2005 | 16.00 | 16.59 | 16.00 | 16.47 | 1,770,045 | +0.55(+3.48%) |
Nov 16, 2005 | 15.62 | 16.15 | 15.50 | 15.91 | 2,117,698 | +0.37(+2.40%) |
Nov 15, 2005 | 17.00 | 17.10 | 15.28 | 15.54 | 3,989,305 | -1.49(-8.77%) |
Nov 14, 2005 | 17.19 | 17.27 | 16.77 | 17.03 | 572,508 | -0.22(-1.28%) |
Nov 11, 2005 | 17.33 | 17.43 | 17.04 | 17.25 | 521,787 | -0.11(-0.61%) |
Nov 10, 2005 | 16.95 | 17.53 | 16.81 | 17.36 | 1,034,931 | +0.29(+1.68%) |
Nov 09, 2005 | 16.70 | 17.09 | 16.50 | 17.07 | 1,349,593 | +0.41(+2.44%) |
Nov 08, 2005 | 16.66 | 16.82 | 16.41 | 16.67 | 1,123,344 | -0.01(-0.04%) |
Nov 07, 2005 | 16.79 | 16.89 | 16.10 | 16.67 | 1,200,886 | +0.15(+0.89%) |
Nov 04, 2005 | 16.51 | 16.69 | 16.37 | 16.53 | 962,503 | +0.10(+0.61%) |
Nov 03, 2005 | 16.47 | 16.71 | 16.37 | 16.43 | 1,439,844 | +0.12(+0.74%) |
Nov 02, 2005 | 15.89 | 16.59 | 15.70 | 16.31 | 1,589,887 | +0.41(+2.60%) |
Nov 01, 2005 | 15.41 | 15.96 | 15.08 | 15.89 | 957,352 | +0.41(+2.63%) |
Oct 31, 2005 | 15.35 | 15.76 | 15.35 | 15.49 | 1,027,009 | +0.24(+1.57%) |
Oct 28, 2005 | 14.91 | 15.35 | 14.50 | 15.25 | 1,359,469 | +0.32(+2.14%) |
Oct 27, 2005 | 14.00 | 15.79 | 14.00 | 14.93 | 6,049,671 | +1.01(+7.28%) |
Oct 26, 2005 | 13.50 | 14.03 | 13.19 | 13.91 | 1,969,846 | +0.35(+2.55%) |
Oct 25, 2005 | 13.53 | 13.84 | 13.41 | 13.57 | 1,009,225 | +0.03(+0.25%) |
Oct 24, 2005 | 12.94 | 13.56 | 12.94 | 13.53 | 1,378,050 | +0.65(+5.02%) |
Oct 21, 2005 | 12.91 | 13.40 | 12.24 | 12.89 | 3,933,301 | -0.91(-6.62%) |
Oct 20, 2005 | 13.32 | 14.13 | 13.32 | 13.80 | 3,879,406 | +0.43(+3.19%) |
Oct 19, 2005 | 12.95 | 13.50 | 12.90 | 13.37 | 2,242,915 | +0.33(+2.56%) |
Oct 18, 2005 | 12.86 | 13.23 | 12.86 | 13.04 | 1,634,878 | +0.18(+1.40%) |
Oct 17, 2005 | 12.41 | 13.15 | 12.40 | 12.86 | 1,570,971 | +0.35(+2.77%) |
Oct 14, 2005 | 12.33 | 12.59 | 12.27 | 12.51 | 1,129,812 | +0.29(+2.34%) |
Oct 13, 2005 | 12.45 | 12.54 | 12.14 | 12.23 | 937,519 | -0.16(-1.29%) |
Oct 12, 2005 | 12.33 | 12.50 | 12.10 | 12.39 | 938,058 | -0.17(-1.38%) |
Oct 11, 2005 | 12.59 | 12.67 | 12.36 | 12.56 | 1,671,825 | +0.05(+0.37%) |
Oct 10, 2005 | 12.25 | 12.65 | 12.25 | 12.51 | 1,191,357 | +0.27(+2.18%) |
Oct 07, 2005 | 11.91 | 12.31 | 11.90 | 12.25 | 1,749,051 | +0.29(+2.40%) |
Oct 06, 2005 | 12.06 | 12.06 | 11.71 | 11.96 | 1,275,094 | -0.13(-1.10%) |
Oct 05, 2005 | 12.37 | 12.41 | 11.93 | 12.09 | 616,858 | -0.24(-1.95%) |
Oct 04, 2005 | 12.37 | 12.62 | 12.10 | 12.33 | 777,901 | -0.09(-0.75%) |
Oct 03, 2005 | 12.49 | 12.67 | 12.00 | 12.43 | 1,818,090 | -0.11(-0.85%) |
Sep 30, 2005 | 12.43 | 13.24 | 12.43 | 12.53 | 2,511,664 | +0.15(+1.18%) |
Sep 29, 2005 | 12.25 | 12.39 | 11.95 | 12.39 | 1,460,266 | +0.18(+1.47%) |
Sep 28, 2005 | 12.39 | 12.41 | 11.79 | 12.21 | 1,093,261 | -0.11(-0.87%) |
Sep 27, 2005 | 12.22 | 12.37 | 12.07 | 12.31 | 711,295 | +0.13(+1.04%) |
Sep 26, 2005 | 12.09 | 12.20 | 12.00 | 12.19 | 430,125 | +0.11(+0.88%) |
Sep 23, 2005 | 12.08 | 12.28 | 11.98 | 12.08 | 696,033 | -0.11(-0.93%) |
Sep 22, 2005 | 12.19 | 12.41 | 12.06 | 12.19 | 810,040 | -0.19(-1.51%) |
Sep 21, 2005 | 12.81 | 13.13 | 12.23 | 12.38 | 1,905,888 | -0.34(-2.67%) |
Sep 20, 2005 | 12.49 | 12.99 | 12.39 | 12.72 | 1,429,536 | +0.28(+2.25%) |
Sep 19, 2005 | 12.53 | 12.53 | 12.34 | 12.44 | 460,798 | -0.13(-1.01%) |
Sep 16, 2005 | 12.25 | 12.63 | 12.18 | 12.57 | 2,092,657 | +0.39(+3.23%) |
Sep 15, 2005 | 12.11 | 12.37 | 12.01 | 12.17 | 1,350,565 | +0.12(+1.00%) |
Sep 14, 2005 | 11.47 | 12.39 | 11.47 | 12.05 | 3,096,750 | +0.58(+5.06%) |
Sep 13, 2005 | 11.69 | 11.73 | 11.33 | 11.47 | 1,457,253 | -0.24(-2.05%) |
Sep 12, 2005 | 11.73 | 11.81 | 11.57 | 11.71 | 1,259,926 | -0.08(-0.68%) |
Sep 09, 2005 | 11.87 | 12.00 | 11.69 | 11.79 | 1,067,299 | -0.20(-1.67%) |
Sep 08, 2005 | 11.37 | 12.22 | 11.25 | 11.99 | 3,785,640 | -0.24(-1.96%) |
Sep 07, 2005 | 11.53 | 13.09 | 11.48 | 12.23 | 4,986,982 | +0.76(+6.62%) |
Sep 06, 2005 | 10.93 | 11.50 | 10.87 | 11.47 | 1,368,909 | +0.61(+5.58%) |
Sep 02, 2005 | 10.83 | 10.91 | 10.80 | 10.87 | 320,412 | +0.05(+0.49%) |
Sep 01, 2005 | 11.05 | 11.08 | 10.79 | 10.81 | 553,965 | -0.19(-1.70%) |
Aug 31, 2005 | 10.79 | 11.05 | 10.79 | 11.00 | 493,492 | +0.18(+1.66%) |
Aug 30, 2005 | 10.73 | 10.89 | 10.66 | 10.82 | 459,984 | +0.06(+0.56%) |
Aug 29, 2005 | 10.69 | 10.80 | 10.67 | 10.76 | 422,830 | -0.03(-0.25%) |
Aug 26, 2005 | 10.79 | 10.91 | 10.68 | 10.79 | 761,476 | +0.03(+0.31%) |
Aug 25, 2005 | 10.97 | 11.01 | 10.73 | 10.75 | 663,597 | -0.19(-1.71%) |
Aug 24, 2005 | 11.07 | 11.27 | 10.90 | 10.94 | 539,388 | -0.08(-0.73%) |
Aug 23, 2005 | 10.87 | 11.12 | 10.79 | 11.02 | 494,775 | +0.10(+0.92%) |
Aug 22, 2005 | 11.00 | 11.09 | 10.71 | 10.92 | 988,620 | -0.08(-0.73%) |
Aug 19, 2005 | 11.17 | 11.17 | 10.94 | 11.00 | 964,060 | -0.17(-1.55%) |
Aug 18, 2005 | 11.22 | 11.32 | 11.13 | 11.17 | 986,820 | -0.12(-1.06%) |
Aug 17, 2005 | 11.09 | 11.63 | 11.00 | 11.29 | 2,011,947 | +0.13(+1.13%) |
Aug 16, 2005 | 11.15 | 11.33 | 10.90 | 11.17 | 1,535,388 | +0.09(+0.84%) |
Aug 15, 2005 | 10.88 | 11.16 | 10.80 | 11.07 | 1,405,908 | +0.11(+1.03%) |
Aug 12, 2005 | 10.68 | 11.10 | 10.53 | 10.96 | 1,903,861 | +0.30(+2.81%) |
Aug 11, 2005 | 10.10 | 10.67 | 10.10 | 10.66 | 1,605,483 | +0.63(+6.25%) |
Aug 10, 2005 | 10.39 | 10.39 | 10.02 | 10.03 | 1,281,612 | -0.23(-2.21%) |
Aug 09, 2005 | 10.13 | 10.32 | 10.09 | 10.26 | 1,040,707 | +0.08(+0.79%) |
Aug 08, 2005 | 10.61 | 10.66 | 10.06 | 10.18 | 2,969,388 | -0.38(-3.60%) |
Aug 05, 2005 | 10.64 | 10.70 | 10.49 | 10.56 | 932,859 | -0.11(-1.06%) |
Aug 04, 2005 | 10.59 | 10.78 | 10.57 | 10.67 | 1,794,928 | +0.08(+0.76%) |
Aug 03, 2005 | 10.69 | 10.70 | 10.57 | 10.59 | 1,982,791 | -0.07(-0.69%) |
Aug 02, 2005 | 10.63 | 10.73 | 10.57 | 10.67 | 2,101,011 | +0.11(+1.01%) |
Aug 01, 2005 | 10.66 | 10.83 | 10.55 | 10.56 | 3,396,534 | -0.01(-0.06%) |
Jul 29, 2005 | 10.29 | 11.00 | 10.17 | 10.57 | 17,493,044 | -3.45(-24.60%) |
Jul 28, 2005 | 14.31 | 14.43 | 13.89 | 14.01 | 2,770,650 | -0.22(-1.55%) |
Jul 27, 2005 | 14.41 | 14.46 | 14.13 | 14.23 | 1,392,765 | -0.10(-0.70%) |
Jul 26, 2005 | 14.63 | 14.67 | 14.15 | 14.33 | 1,413,826 | -0.19(-1.29%) |
Jul 25, 2005 | 14.40 | 14.61 | 14.26 | 14.52 | 1,327,909 | +0.35(+2.45%) |
Jul 22, 2005 | 14.01 | 14.19 | 13.79 | 14.17 | 794,625 | +0.12(+0.85%) |
Jul 21, 2005 | 14.25 | 14.39 | 13.86 | 14.05 | 834,339 | -0.18(-1.26%) |
Jul 20, 2005 | 14.13 | 14.29 | 13.83 | 14.23 | 1,158,411 | +0.03(+0.23%) |
Jul 19, 2005 | 13.62 | 14.20 | 13.62 | 14.20 | 2,072,617 | +0.57(+4.16%) |
Jul 18, 2005 | 13.35 | 13.73 | 13.35 | 13.63 | 962,665 | +0.24(+1.79%) |
Jul 15, 2005 | 13.62 | 13.67 | 13.28 | 13.39 | 992,809 | -0.29(-2.14%) |
Jul 14, 2005 | 14.33 | 14.41 | 13.62 | 13.69 | 2,273,701 | +0.09(+0.69%) |
Jul 13, 2005 | 13.93 | 13.93 | 13.55 | 13.59 | 1,213,410 | -0.29(-2.07%) |
Jul 12, 2005 | 14.01 | 14.22 | 13.71 | 13.88 | 1,368,177 | -0.19(-1.37%) |
Jul 11, 2005 | 14.11 | 14.31 | 14.02 | 14.07 | 1,035,586 | -0.05(-0.33%) |
Jul 08, 2005 | 14.08 | 14.32 | 14.01 | 14.12 | 852,927 | -0.08(-0.56%) |
Jul 07, 2005 | 13.96 | 14.22 | 13.73 | 14.20 | 581,472 | +0.09(+0.66%) |
Jul 06, 2005 | 14.17 | 14.62 | 13.99 | 14.11 | 564,438 | -0.05(-0.33%) |
Jul 05, 2005 | 14.01 | 14.15 | 13.85 | 14.15 | 997,350 | +0.09(+0.62%) |
Jul 01, 2005 | 14.20 | 14.23 | 13.77 | 14.07 | 761,250 | -0.17(-1.22%) |
Jun 30, 2005 | 14.23 | 14.47 | 14.15 | 14.24 | 423,879 | +0.07(+0.52%) |
Jun 29, 2005 | 14.30 | 14.50 | 14.00 | 14.17 | 855,429 | -0.15(-1.02%) |
Jun 28, 2005 | 14.15 | 14.40 | 14.01 | 14.31 | 997,759 | +0.24(+1.71%) |
Jun 27, 2005 | 13.95 | 14.20 | 13.75 | 14.07 | 1,206,033 | -0.14(-0.98%) |
Jun 24, 2005 | 14.15 | 14.21 | 13.64 | 14.21 | 1,999,209 | +0.15(+1.04%) |
Jun 23, 2005 | 13.73 | 14.59 | 13.71 | 14.07 | 2,724,666 | +0.33(+2.38%) |
Jun 22, 2005 | 13.19 | 13.76 | 13.19 | 13.74 | 1,221,202 | +0.56(+4.25%) |
Jun 21, 2005 | 13.01 | 13.33 | 12.89 | 13.18 | 924,811 | +0.19(+1.44%) |
Jun 20, 2005 | 13.01 | 13.23 | 12.81 | 12.99 | 1,085,424 | -0.05(-0.41%) |
Jun 17, 2005 | 13.14 | 13.32 | 12.95 | 13.05 | 921,768 | -0.03(-0.25%) |
Jun 16, 2005 | 13.23 | 13.23 | 12.95 | 13.08 | 648,567 | -0.05(-0.41%) |
Jun 15, 2005 | 13.02 | 13.23 | 12.83 | 13.13 | 1,583,365 | +0.08(+0.61%) |
Jun 14, 2005 | 13.79 | 13.79 | 12.93 | 13.05 | 1,823,566 | -0.39(-2.93%) |
Jun 13, 2005 | 13.64 | 13.91 | 13.39 | 13.45 | 770,553 | -0.17(-1.27%) |
Jun 10, 2005 | 13.91 | 14.13 | 13.49 | 13.62 | 1,324,146 | -0.31(-2.25%) |
Jun 09, 2005 | 13.79 | 14.10 | 13.69 | 13.93 | 941,809 | +0.13(+0.92%) |
Jun 08, 2005 | 13.63 | 13.93 | 13.63 | 13.81 | 1,625,109 | +0.27(+2.02%) |
Jun 07, 2005 | 13.33 | 14.49 | 13.25 | 13.53 | 2,538,756 | +0.31(+2.32%) |
Jun 06, 2005 | 13.13 | 13.35 | 12.93 | 13.23 | 1,176,472 | +0.09(+0.71%) |
Jun 03, 2005 | 12.87 | 13.20 | 12.28 | 13.13 | 2,277,040 | +0.01(+0.05%) |
Jun 02, 2005 | 13.16 | 13.29 | 12.98 | 13.13 | 798,009 | +0.00(+0.00%) |
Jun 01, 2005 | 12.81 | 13.21 | 12.77 | 13.13 | 1,065,777 | +0.31(+2.39%) |
May 31, 2005 | 13.01 | 13.24 | 12.80 | 12.82 | 1,059,526 | -0.31(-2.34%) |
May 27, 2005 | 13.36 | 13.47 | 12.76 | 13.13 | 695,184 | -0.09(-0.66%) |
May 26, 2005 | 13.13 | 13.48 | 13.01 | 13.21 | 1,389,723 | +0.19(+1.43%) |
May 25, 2005 | 13.11 | 13.30 | 12.90 | 13.03 | 510,679 | -0.13(-1.01%) |
May 24, 2005 | 12.99 | 13.16 | 12.89 | 13.16 | 277,350 | +0.12(+0.92%) |
May 23, 2005 | 12.91 | 13.17 | 12.87 | 13.04 | 502,270 | +0.12(+0.93%) |
May 20, 2005 | 13.11 | 13.24 | 12.85 | 12.92 | 609,748 | -0.33(-2.47%) |
May 19, 2005 | 13.29 | 13.29 | 12.47 | 13.25 | 967,356 | +0.05(+0.35%) |
May 18, 2005 | 12.83 | 13.29 | 12.83 | 13.20 | 1,243,350 | +0.47(+3.67%) |
May 17, 2005 | 12.35 | 12.80 | 12.33 | 12.73 | 700,425 | +0.32(+2.58%) |
May 16, 2005 | 12.25 | 12.59 | 12.18 | 12.41 | 811,765 | +0.25(+2.03%) |
May 13, 2005 | 12.01 | 12.40 | 11.89 | 12.17 | 970,401 | +0.17(+1.39%) |
May 12, 2005 | 12.10 | 12.27 | 11.93 | 12.00 | 625,308 | -0.14(-1.15%) |
May 11, 2005 | 12.10 | 12.25 | 11.80 | 12.14 | 1,148,434 | +0.08(+0.66%) |
May 10, 2005 | 12.14 | 12.27 | 11.93 | 12.06 | 612,189 | -0.26(-2.11%) |
May 09, 2005 | 12.17 | 12.33 | 12.10 | 12.32 | 842,958 | +0.12(+0.98%) |
May 06, 2005 | 12.33 | 12.33 | 12.07 | 12.20 | 643,120 | -0.07(-0.54%) |
May 05, 2005 | 12.33 | 12.37 | 12.12 | 12.27 | 700,851 | -0.01(-0.05%) |
May 04, 2005 | 12.31 | 12.33 | 12.07 | 12.27 | 1,262,043 | +0.05(+0.38%) |
May 03, 2005 | 12.29 | 12.33 | 12.12 | 12.23 | 941,439 | -0.03(-0.27%) |
May 02, 2005 | 12.05 | 12.43 | 12.04 | 12.26 | 1,056,208 | +0.17(+1.43%) |
Apr 29, 2005 | 12.25 | 12.43 | 11.96 | 12.09 | 1,350,426 | -0.13(-1.04%) |
Apr 28, 2005 | 12.46 | 12.50 | 12.21 | 12.21 | 1,950,987 | -0.28(-2.24%) |
Apr 27, 2005 | 12.37 | 12.53 | 12.24 | 12.49 | 1,427,914 | +0.08(+0.64%) |
Apr 26, 2005 | 12.39 | 12.57 | 12.23 | 12.41 | 1,688,758 | -0.01(-0.11%) |
Apr 25, 2005 | 12.28 | 12.46 | 12.14 | 12.43 | 2,128,432 | +0.17(+1.36%) |
Apr 22, 2005 | 13.00 | 13.14 | 12.10 | 12.26 | 5,642,197 | -2.04(-14.27%) |
Apr 21, 2005 | 13.63 | 14.33 | 13.45 | 14.30 | 1,911,844 | +0.93(+6.98%) |
Apr 20, 2005 | 14.04 | 14.30 | 13.27 | 13.37 | 1,477,287 | -0.19(-1.43%) |
Apr 19, 2005 | 13.03 | 13.61 | 12.94 | 13.56 | 991,462 | +0.56(+4.31%) |
Apr 18, 2005 | 12.54 | 13.67 | 12.17 | 13.00 | 2,012,563 | +0.19(+1.46%) |
Apr 15, 2005 | 13.39 | 13.41 | 12.24 | 12.81 | 2,414,136 | -0.74(-5.46%) |
Apr 14, 2005 | 14.03 | 14.07 | 13.14 | 13.55 | 3,563,659 | -1.12(-7.63%) |
Apr 13, 2005 | 15.06 | 15.21 | 14.57 | 14.67 | 826,782 | -0.43(-2.83%) |
Apr 12, 2005 | 15.23 | 15.27 | 14.59 | 15.10 | 1,235,305 | -0.06(-0.37%) |
Apr 11, 2005 | 15.10 | 15.50 | 15.01 | 15.16 | 952,311 | +0.08(+0.51%) |
Apr 08, 2005 | 15.12 | 15.49 | 15.07 | 15.08 | 844,252 | -0.10(-0.66%) |
Apr 07, 2005 | 15.10 | 15.22 | 14.87 | 15.18 | 1,261,710 | +0.07(+0.44%) |
Apr 06, 2005 | 15.45 | 15.45 | 15.09 | 15.11 | 948,240 | -0.13(-0.87%) |
Apr 05, 2005 | 15.39 | 15.55 | 15.17 | 15.25 | 850,279 | -0.13(-0.87%) |
Apr 04, 2005 | 15.40 | 15.55 | 14.93 | 15.38 | 1,001,040 | -0.02(-0.13%) |
Apr 01, 2005 | 15.69 | 15.90 | 15.28 | 15.40 | 819,409 | -0.07(-0.43%) |
Mar 31, 2005 | 15.93 | 15.93 | 15.27 | 15.47 | 1,317,192 | -0.46(-2.89%) |
Mar 30, 2005 | 15.40 | 15.93 | 15.40 | 15.93 | 1,435,869 | +0.55(+3.60%) |
Mar 29, 2005 | 15.99 | 16.15 | 15.23 | 15.37 | 1,582,866 | -0.64(-4.00%) |
Mar 28, 2005 | 15.99 | 16.11 | 15.69 | 16.01 | 1,526,755 | +0.11(+0.71%) |
Mar 24, 2005 | 15.31 | 15.99 | 15.31 | 15.90 | 1,700,434 | +0.66(+4.33%) |
Mar 23, 2005 | 15.62 | 15.69 | 15.17 | 15.24 | 1,428,192 | -0.30(-1.93%) |
Mar 22, 2005 | 15.20 | 15.98 | 15.20 | 15.54 | 2,716,090 | +0.31(+2.01%) |
Mar 21, 2005 | 15.20 | 15.27 | 15.00 | 15.23 | 1,000,863 | +0.06(+0.40%) |
Mar 18, 2005 | 15.17 | 15.31 | 14.97 | 15.17 | 1,354,408 | -0.03(-0.22%) |
Mar 17, 2005 | 15.37 | 15.64 | 15.16 | 15.21 | 1,456,503 | -0.27(-1.77%) |
Mar 16, 2005 | 15.21 | 15.58 | 15.11 | 15.48 | 1,942,000 | +0.21(+1.35%) |
Mar 15, 2005 | 15.74 | 15.80 | 15.11 | 15.27 | 2,152,245 | -0.35(-2.26%) |
Mar 14, 2005 | 16.31 | 16.43 | 15.57 | 15.63 | 5,964,070 | +0.95(+6.50%) |
Mar 11, 2005 | 14.07 | 14.91 | 14.07 | 14.67 | 2,669,871 | +0.60(+4.26%) |
Mar 10, 2005 | 14.32 | 14.52 | 13.95 | 14.07 | 1,064,284 | -0.21(-1.49%) |
Mar 09, 2005 | 14.59 | 14.59 | 13.95 | 14.29 | 2,040,567 | -0.21(-1.43%) |
Mar 08, 2005 | 14.83 | 14.98 | 14.38 | 14.49 | 1,597,558 | -0.47(-3.16%) |
Mar 07, 2005 | 15.13 | 15.23 | 14.91 | 14.97 | 1,106,232 | -0.17(-1.10%) |
Mar 04, 2005 | 15.19 | 15.24 | 15.01 | 15.13 | 1,105,596 | +0.08(+0.53%) |
Mar 03, 2005 | 15.38 | 15.53 | 14.99 | 15.05 | 1,764,157 | -0.31(-2.04%) |
Mar 02, 2005 | 15.49 | 15.83 | 15.17 | 15.37 | 1,694,953 | -0.15(-0.94%) |
Mar 01, 2005 | 16.00 | 16.15 | 15.37 | 15.51 | 2,064,933 | -0.41(-2.60%) |
Feb 28, 2005 | 16.63 | 16.63 | 15.85 | 15.93 | 3,330,367 | -0.29(-1.81%) |
Feb 25, 2005 | 16.50 | 16.89 | 15.87 | 16.22 | 26,373,824 | +2.21(+15.80%) |
Feb 24, 2005 | 14.08 | 14.28 | 13.87 | 14.01 | 1,446,016 | -0.24(-1.69%) |
Feb 23, 2005 | 14.03 | 14.63 | 13.87 | 14.25 | 2,492,680 | +0.37(+2.69%) |
Feb 22, 2005 | 14.45 | 14.77 | 13.87 | 13.87 | 3,603,082 | -0.80(-5.45%) |
Feb 18, 2005 | 14.88 | 15.12 | 14.67 | 14.67 | 1,791,169 | -0.19(-1.30%) |
Feb 17, 2005 | 15.27 | 15.47 | 14.80 | 14.87 | 2,845,951 | -0.39(-2.58%) |
Feb 16, 2005 | 15.24 | 15.60 | 14.87 | 15.26 | 2,827,183 | -0.07(-0.48%) |
Feb 15, 2005 | 15.43 | 15.76 | 15.13 | 15.33 | 4,249,242 | -0.10(-0.65%) |
Feb 14, 2005 | 15.09 | 15.82 | 14.94 | 15.43 | 7,164,187 | +0.43(+2.89%) |
Feb 11, 2005 | 15.42 | 15.50 | 14.58 | 15.00 | 7,213,185 | -0.12(-0.79%) |
Feb 10, 2005 | 16.03 | 16.31 | 14.33 | 15.12 | 28,681,872 | -2.13(-12.36%) |
Feb 09, 2005 | 21.67 | 21.69 | 16.98 | 17.25 | 38,096,176 | -4.95(-22.31%) |
Feb 08, 2005 | 22.53 | 23.25 | 22.09 | 22.21 | 4,567,000 | +0.01(+0.03%) |
Feb 07, 2005 | 25.73 | 25.78 | 22.12 | 22.20 | 10,097,139 | -4.15(-15.76%) |
Feb 04, 2005 | 24.23 | 27.46 | 24.10 | 26.35 | 6,787,362 | +2.37(+9.87%) |
Feb 03, 2005 | 24.55 | 24.84 | 23.91 | 23.99 | 1,933,522 | -0.97(-3.87%) |
Feb 02, 2005 | 25.45 | 25.87 | 24.60 | 24.95 | 1,726,962 | -0.34(-1.33%) |