Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.92 | 12.05 | 11.92 | 11.98 | 7,657,414 | +0.03(+0.25%) |
Apr 27, 2006 | 11.88 | 12.02 | 11.85 | 11.95 | 10,510,718 | -0.12(-1.01%) |
Apr 26, 2006 | 12.03 | 12.17 | 12.02 | 12.07 | 9,581,053 | +0.07(+0.56%) |
Apr 25, 2006 | 11.89 | 12.04 | 11.87 | 12.00 | 6,728,383 | +0.17(+1.46%) |
Apr 24, 2006 | 11.75 | 11.85 | 11.69 | 11.83 | 9,407,593 | -0.11(-0.96%) |
Apr 21, 2006 | 12.23 | 12.66 | 11.87 | 11.94 | 44,699,184 | -0.88(-6.87%) |
Apr 20, 2006 | 12.87 | 12.94 | 12.77 | 12.82 | 13,131,035 | -0.24(-1.81%) |
Apr 19, 2006 | 12.89 | 13.08 | 12.83 | 13.06 | 7,051,053 | -0.13(-1.02%) |
Apr 18, 2006 | 13.05 | 13.26 | 13.01 | 13.19 | 6,273,482 | +0.24(+1.85%) |
Apr 17, 2006 | 12.90 | 13.03 | 12.90 | 12.96 | 4,600,594 | +0.06(+0.50%) |
Apr 13, 2006 | 12.83 | 12.94 | 12.81 | 12.89 | 3,363,682 | +0.09(+0.68%) |
Apr 12, 2006 | 12.48 | 12.86 | 12.72 | 12.80 | 3,704,258 | +0.33(+2.63%) |
Apr 11, 2006 | 12.76 | 12.77 | 12.45 | 12.48 | 4,735,317 | -0.28(-2.17%) |
Apr 10, 2006 | 12.71 | 12.81 | 12.70 | 12.75 | 3,206,085 | +0.05(+0.43%) |
Apr 07, 2006 | 12.88 | 12.92 | 12.64 | 12.70 | 4,104,393 | -0.17(-1.31%) |
Apr 06, 2006 | 12.90 | 12.96 | 12.84 | 12.87 | 3,293,283 | -0.16(-1.24%) |
Apr 05, 2006 | 12.97 | 13.09 | 12.89 | 13.03 | 3,592,149 | +0.08(+0.63%) |
Apr 04, 2006 | 12.96 | 13.03 | 12.88 | 12.95 | 8,004,044 | +0.06(+0.50%) |
Apr 03, 2006 | 12.77 | 13.00 | 12.75 | 12.88 | 4,599,865 | +0.15(+1.17%) |
Mar 31, 2006 | 12.91 | 12.93 | 12.74 | 12.74 | 9,612,688 | -0.47(-3.53%) |
Mar 30, 2006 | 13.10 | 13.28 | 13.10 | 13.20 | 18,819,582 | +0.30(+2.36%) |
Mar 29, 2006 | 12.78 | 12.98 | 12.76 | 12.90 | 4,545,768 | +0.08(+0.63%) |
Mar 28, 2006 | 12.93 | 13.00 | 12.75 | 12.82 | 6,055,177 | -0.13(-0.99%) |
Mar 27, 2006 | 12.99 | 13.04 | 12.93 | 12.94 | 5,122,210 | -0.29(-2.17%) |
Mar 24, 2006 | 13.21 | 13.26 | 13.14 | 13.23 | 7,955,154 | +0.05(+0.36%) |
Mar 23, 2006 | 13.20 | 13.23 | 13.07 | 13.18 | 6,077,299 | -0.06(-0.48%) |
Mar 22, 2006 | 13.07 | 13.29 | 13.03 | 13.25 | 8,440,216 | +0.33(+2.53%) |
Mar 21, 2006 | 13.01 | 13.13 | 12.88 | 12.92 | 7,505,403 | -0.05(-0.42%) |
Mar 20, 2006 | 13.07 | 13.13 | 12.90 | 12.98 | 9,636,006 | +0.41(+3.22%) |
Mar 17, 2006 | 12.48 | 12.64 | 12.42 | 12.57 | 7,375,816 | +0.23(+1.86%) |
Mar 16, 2006 | 12.38 | 12.44 | 12.29 | 12.34 | 9,769,411 | +0.23(+1.90%) |
Mar 15, 2006 | 11.94 | 12.12 | 11.90 | 12.11 | 5,023,174 | +0.28(+2.37%) |
Mar 14, 2006 | 11.65 | 11.84 | 11.63 | 11.83 | 10,080,844 | +0.25(+2.19%) |
Mar 13, 2006 | 11.58 | 11.63 | 11.55 | 11.58 | 6,697,983 | +0.12(+1.09%) |
Mar 10, 2006 | 11.46 | 11.58 | 11.41 | 11.45 | 7,930,998 | -0.16(-1.37%) |
Mar 09, 2006 | 11.66 | 11.70 | 11.58 | 11.61 | 3,371,009 | -0.03(-0.23%) |
Mar 08, 2006 | 11.61 | 11.71 | 11.55 | 11.64 | 2,941,970 | +0.03(+0.26%) |
Mar 07, 2006 | 11.64 | 11.67 | 11.56 | 11.61 | 2,689,827 | -0.16(-1.32%) |
Mar 06, 2006 | 11.80 | 11.85 | 11.71 | 11.76 | 2,894,413 | -0.03(-0.23%) |
Mar 03, 2006 | 11.72 | 11.89 | 11.67 | 11.79 | 3,944,696 | -0.01(-0.06%) |
Mar 02, 2006 | 11.68 | 11.80 | 11.61 | 11.80 | 3,456,075 | +0.08(+0.69%) |
Mar 01, 2006 | 11.59 | 11.73 | 11.56 | 11.72 | 5,626,502 | +0.20(+1.76%) |
Feb 28, 2006 | 11.66 | 11.68 | 11.49 | 11.51 | 3,752,219 | -0.15(-1.25%) |
Feb 27, 2006 | 11.66 | 11.72 | 11.61 | 11.66 | 2,093,263 | -0.01(-0.06%) |
Feb 24, 2006 | 11.64 | 11.73 | 11.61 | 11.67 | 4,850,628 | -0.04(-0.35%) |
Feb 23, 2006 | 11.75 | 11.77 | 11.67 | 11.71 | 4,132,610 | -0.11(-0.91%) |
Feb 22, 2006 | 11.67 | 11.84 | 11.64 | 11.81 | 4,269,780 | +0.12(+1.04%) |
Feb 21, 2006 | 11.78 | 11.78 | 11.65 | 11.69 | 3,643,758 | -0.03(-0.23%) |
Feb 17, 2006 | 11.87 | 11.89 | 11.70 | 11.72 | 3,832,530 | -0.22(-1.87%) |
Feb 16, 2006 | 11.85 | 11.94 | 11.82 | 11.94 | 3,402,505 | -0.03(-0.25%) |
Feb 15, 2006 | 11.77 | 12.01 | 11.76 | 11.97 | 12,171,433 | +0.22(+1.84%) |
Feb 14, 2006 | 11.57 | 11.78 | 11.55 | 11.76 | 9,708,600 | +0.22(+1.93%) |
Feb 13, 2006 | 11.48 | 11.56 | 11.47 | 11.53 | 7,540,450 | -0.03(-0.29%) |
Feb 10, 2006 | 11.63 | 11.67 | 11.46 | 11.57 | 9,650,365 | -0.01(-0.06%) |
Feb 09, 2006 | 11.62 | 11.65 | 11.56 | 11.57 | 6,682,215 | -0.03(-0.26%) |
Feb 08, 2006 | 11.60 | 11.63 | 11.54 | 11.60 | 7,673,550 | -0.03(-0.23%) |
Feb 07, 2006 | 11.75 | 11.82 | 11.63 | 11.63 | 5,631,676 | -0.23(-1.91%) |
Feb 06, 2006 | 11.88 | 11.94 | 11.84 | 11.86 | 2,978,193 | -0.11(-0.93%) |
Feb 03, 2006 | 11.95 | 12.08 | 11.93 | 11.97 | 7,722,956 | -0.13(-1.06%) |
Feb 02, 2006 | 12.14 | 12.14 | 12.06 | 12.10 | 5,783,767 | -0.17(-1.35%) |
Feb 01, 2006 | 12.25 | 12.30 | 12.19 | 12.26 | 13,831,887 | -0.05(-0.44%) |
Jan 31, 2006 | 11.94 | 12.38 | 11.86 | 12.32 | 23,687,830 | +0.48(+4.02%) |
Jan 30, 2006 | 12.06 | 12.09 | 11.82 | 11.84 | 11,677,068 | -0.05(-0.45%) |
Jan 27, 2006 | 12.00 | 12.07 | 11.84 | 11.89 | 3,714,476 | -0.00(-0.03%) |
Jan 26, 2006 | 11.89 | 11.95 | 11.82 | 11.90 | 6,872,083 | +0.27(+2.29%) |
Jan 25, 2006 | 11.72 | 11.73 | 11.55 | 11.63 | 4,354,881 | +0.09(+0.79%) |
Jan 24, 2006 | 11.68 | 11.70 | 11.50 | 11.54 | 4,632,282 | -0.14(-1.19%) |
Jan 23, 2006 | 11.59 | 11.74 | 11.53 | 11.68 | 8,638,490 | +0.26(+2.28%) |
Jan 20, 2006 | 11.63 | 11.64 | 11.35 | 11.42 | 9,498,037 | -0.28(-2.40%) |
Jan 19, 2006 | 11.66 | 11.82 | 11.63 | 11.70 | 4,604,658 | +0.05(+0.46%) |
Jan 18, 2006 | 11.62 | 11.72 | 11.53 | 11.64 | 10,977,398 | -0.20(-1.68%) |
Jan 17, 2006 | 11.73 | 11.88 | 11.72 | 11.84 | 7,616,331 | -0.06(-0.54%) |
Jan 13, 2006 | 11.82 | 11.93 | 11.77 | 11.91 | 7,433,278 | -0.09(-0.76%) |
Jan 12, 2006 | 12.07 | 12.11 | 11.95 | 12.00 | 9,133,275 | -0.48(-3.82%) |
Jan 11, 2006 | 12.40 | 12.49 | 12.37 | 12.48 | 5,027,222 | +0.10(+0.79%) |
Jan 10, 2006 | 12.31 | 12.40 | 12.29 | 12.38 | 9,152,215 | -0.08(-0.62%) |
Jan 09, 2006 | 12.36 | 12.49 | 12.34 | 12.46 | 6,267,215 | +0.17(+1.35%) |
Jan 06, 2006 | 12.14 | 12.31 | 12.12 | 12.29 | 5,458,246 | +0.17(+1.42%) |
Jan 05, 2006 | 12.07 | 12.14 | 11.98 | 12.12 | 4,681,744 | -0.03(-0.25%) |
Jan 04, 2006 | 12.09 | 12.18 | 12.08 | 12.15 | 7,802,782 | +0.10(+0.81%) |
Jan 03, 2006 | 11.88 | 12.10 | 11.85 | 12.05 | 14,667,515 | +0.44(+3.75%) |
Dec 30, 2005 | 11.53 | 11.61 | 11.50 | 11.61 | 3,513,442 | +0.03(+0.26%) |
Dec 29, 2005 | 11.58 | 11.63 | 11.56 | 11.58 | 1,969,952 | -0.04(-0.35%) |
Dec 28, 2005 | 11.70 | 11.74 | 11.61 | 11.62 | 2,433,999 | +0.01(+0.12%) |
Dec 27, 2005 | 11.65 | 11.66 | 11.56 | 11.61 | 3,026,654 | -0.01(-0.12%) |
Dec 23, 2005 | 11.55 | 11.65 | 11.55 | 11.62 | 1,702,505 | +0.02(+0.17%) |
Dec 22, 2005 | 11.54 | 11.65 | 11.53 | 11.60 | 1,601,114 | +0.03(+0.26%) |
Dec 21, 2005 | 11.58 | 11.62 | 11.52 | 11.57 | 2,941,461 | +0.01(+0.09%) |
Dec 20, 2005 | 11.58 | 11.60 | 11.50 | 11.56 | 5,156,276 | -0.06(-0.49%) |
Dec 19, 2005 | 11.72 | 11.79 | 11.60 | 11.62 | 3,965,565 | -0.08(-0.72%) |
Dec 16, 2005 | 11.58 | 11.78 | 11.58 | 11.71 | 5,829,998 | +0.16(+1.37%) |
Dec 15, 2005 | 11.64 | 11.66 | 11.49 | 11.55 | 3,425,723 | -0.12(-1.01%) |
Dec 14, 2005 | 11.68 | 11.75 | 11.62 | 11.67 | 4,178,882 | -0.03(-0.29%) |
Dec 13, 2005 | 11.63 | 11.75 | 11.54 | 11.70 | 6,581,852 | +0.01(+0.09%) |
Dec 12, 2005 | 11.70 | 11.75 | 11.66 | 11.69 | 4,073,546 | -0.02(-0.14%) |
Dec 09, 2005 | 11.72 | 11.74 | 11.61 | 11.71 | 8,562,387 | +0.03(+0.26%) |
Dec 08, 2005 | 11.74 | 11.79 | 11.64 | 11.68 | 7,090,444 | -0.03(-0.23%) |
Dec 07, 2005 | 11.82 | 11.82 | 11.63 | 11.70 | 9,690,716 | -0.04(-0.34%) |
Dec 06, 2005 | 11.84 | 11.87 | 11.74 | 11.74 | 8,784,071 | +0.43(+3.79%) |
Dec 05, 2005 | 11.41 | 11.44 | 11.24 | 11.31 | 4,979,917 | -0.07(-0.59%) |
Dec 02, 2005 | 11.43 | 11.48 | 11.31 | 11.38 | 7,301,096 | +0.07(+0.60%) |
Dec 01, 2005 | 11.14 | 11.33 | 11.09 | 11.31 | 12,445,668 | +0.31(+2.85%) |
Nov 30, 2005 | 11.08 | 11.10 | 10.98 | 11.00 | 7,665,245 | -0.13(-1.15%) |
Nov 29, 2005 | 11.22 | 11.23 | 11.07 | 11.13 | 5,371,175 | -0.11(-0.96%) |
Nov 28, 2005 | 11.25 | 11.29 | 11.17 | 11.24 | 8,616,507 | +0.05(+0.45%) |
Nov 25, 2005 | 11.24 | 11.27 | 11.12 | 11.19 | 3,650,531 | -0.06(-0.57%) |
Nov 23, 2005 | 11.14 | 11.34 | 11.11 | 11.25 | 6,524,191 | +0.02(+0.18%) |
Nov 22, 2005 | 11.25 | 11.30 | 11.08 | 11.23 | 10,930,513 | -0.14(-1.25%) |
Nov 21, 2005 | 11.42 | 11.45 | 11.30 | 11.37 | 3,345,739 | +0.09(+0.81%) |
Nov 18, 2005 | 11.21 | 11.28 | 11.16 | 11.28 | 4,337,860 | +0.13(+1.15%) |
Nov 17, 2005 | 11.00 | 11.15 | 10.99 | 11.15 | 4,298,785 | +0.15(+1.32%) |
Nov 16, 2005 | 11.03 | 11.04 | 10.99 | 11.01 | 11,282,641 | +0.08(+0.77%) |
Nov 15, 2005 | 10.99 | 11.04 | 10.89 | 10.92 | 5,624,577 | -0.11(-1.04%) |
Nov 14, 2005 | 11.09 | 11.13 | 10.99 | 11.04 | 1,949,649 | +0.00(+0.00%) |
Nov 11, 2005 | 11.08 | 11.10 | 10.99 | 11.04 | 9,378,088 | +0.04(+0.37%) |
Nov 10, 2005 | 11.09 | 11.09 | 10.93 | 11.00 | 7,988,850 | +0.00(+0.03%) |
Nov 09, 2005 | 10.97 | 11.00 | 10.91 | 10.99 | 5,812,212 | -0.02(-0.18%) |
Nov 08, 2005 | 11.05 | 11.06 | 10.99 | 11.01 | 10,150,594 | -0.11(-1.00%) |
Nov 07, 2005 | 11.21 | 11.21 | 11.07 | 11.12 | 3,100,411 | -0.16(-1.44%) |
Nov 04, 2005 | 11.27 | 11.41 | 11.24 | 11.29 | 6,304,696 | -0.01(-0.06%) |
Nov 03, 2005 | 11.32 | 11.36 | 11.24 | 11.29 | 8,669,991 | +0.22(+2.01%) |
Nov 02, 2005 | 10.88 | 11.07 | 10.86 | 11.07 | 10,110,313 | +0.13(+1.20%) |
Nov 01, 2005 | 10.96 | 11.01 | 10.89 | 10.94 | 13,799,420 | -0.14(-1.22%) |
Oct 31, 2005 | 11.01 | 11.14 | 10.97 | 11.07 | 4,987,371 | +0.09(+0.83%) |
Oct 28, 2005 | 10.94 | 11.01 | 10.87 | 10.98 | 5,657,491 | +0.09(+0.81%) |
Oct 27, 2005 | 11.04 | 11.07 | 10.87 | 10.90 | 4,378,430 | -0.17(-1.50%) |
Oct 26, 2005 | 11.21 | 11.24 | 11.03 | 11.06 | 7,744,920 | -0.20(-1.77%) |
Oct 25, 2005 | 11.36 | 11.40 | 11.20 | 11.26 | 11,818,977 | +0.15(+1.31%) |
Oct 24, 2005 | 11.06 | 11.15 | 11.06 | 11.11 | 7,113,689 | +0.10(+0.95%) |
Oct 21, 2005 | 11.17 | 11.27 | 10.98 | 11.01 | 21,798,174 | -0.20(-1.78%) |
Oct 20, 2005 | 11.39 | 11.43 | 11.03 | 11.21 | 16,895,270 | -0.33(-2.90%) |
Oct 19, 2005 | 11.31 | 11.58 | 11.31 | 11.54 | 6,474,214 | +0.08(+0.71%) |
Oct 18, 2005 | 11.52 | 11.56 | 11.45 | 11.46 | 11,211,528 | -0.26(-2.22%) |
Oct 17, 2005 | 11.78 | 11.80 | 11.67 | 11.72 | 6,664,728 | -0.12(-1.00%) |
Oct 14, 2005 | 11.79 | 11.92 | 11.72 | 11.84 | 5,626,064 | +0.06(+0.52%) |
Oct 13, 2005 | 11.73 | 11.80 | 11.56 | 11.78 | 7,123,850 | -0.01(-0.11%) |
Oct 12, 2005 | 11.98 | 11.99 | 11.78 | 11.79 | 6,813,502 | -0.22(-1.80%) |
Oct 11, 2005 | 12.12 | 12.18 | 11.99 | 12.01 | 6,780,893 | -0.11(-0.95%) |
Oct 10, 2005 | 12.22 | 12.25 | 12.07 | 12.12 | 8,386,453 | -0.18(-1.48%) |
Oct 07, 2005 | 12.26 | 12.34 | 12.23 | 12.31 | 2,191,950 | +0.09(+0.77%) |
Oct 06, 2005 | 12.28 | 12.32 | 12.14 | 12.21 | 6,905,572 | +0.04(+0.33%) |
Oct 05, 2005 | 12.33 | 12.35 | 12.15 | 12.17 | 4,224,420 | -0.15(-1.18%) |
Oct 04, 2005 | 12.41 | 12.56 | 12.32 | 12.32 | 4,730,581 | -0.20(-1.62%) |
Oct 03, 2005 | 12.38 | 12.53 | 12.34 | 12.52 | 9,273,205 | +0.08(+0.65%) |
Sep 30, 2005 | 12.36 | 12.44 | 12.36 | 12.44 | 9,134,069 | +0.03(+0.25%) |
Sep 29, 2005 | 12.28 | 12.42 | 12.24 | 12.41 | 5,012,878 | +0.13(+1.10%) |
Sep 28, 2005 | 12.24 | 12.30 | 12.22 | 12.27 | 5,177,515 | +0.23(+1.91%) |
Sep 27, 2005 | 12.00 | 12.09 | 11.95 | 12.04 | 3,719,434 | +0.04(+0.34%) |
Sep 26, 2005 | 11.96 | 12.06 | 11.92 | 12.00 | 2,306,240 | +0.13(+1.11%) |
Sep 23, 2005 | 11.87 | 11.90 | 11.78 | 11.87 | 3,181,499 | -0.01(-0.11%) |
Sep 22, 2005 | 11.88 | 11.97 | 11.84 | 11.88 | 8,208,974 | -0.07(-0.59%) |
Sep 21, 2005 | 12.03 | 12.06 | 11.93 | 11.96 | 2,047,169 | -0.02(-0.17%) |
Sep 20, 2005 | 12.08 | 12.18 | 11.96 | 11.98 | 4,378,824 | -0.03(-0.25%) |
Sep 19, 2005 | 12.05 | 12.09 | 11.95 | 12.01 | 2,634,877 | -0.08(-0.64%) |
Sep 16, 2005 | 12.08 | 12.11 | 12.02 | 12.08 | 2,642,690 | +0.09(+0.79%) |
Sep 15, 2005 | 12.05 | 12.07 | 11.95 | 11.99 | 2,479,226 | -0.10(-0.86%) |
Sep 14, 2005 | 12.15 | 12.21 | 12.09 | 12.09 | 3,464,110 | -0.04(-0.36%) |
Sep 13, 2005 | 12.15 | 12.22 | 12.11 | 12.14 | 3,319,356 | -0.15(-1.24%) |
Sep 12, 2005 | 12.20 | 12.30 | 12.18 | 12.29 | 5,230,066 | -0.10(-0.84%) |
Sep 09, 2005 | 12.06 | 12.45 | 12.06 | 12.39 | 11,357,127 | +0.51(+4.26%) |
Sep 08, 2005 | 11.91 | 11.97 | 11.86 | 11.89 | 1,919,385 | -0.07(-0.62%) |
Sep 07, 2005 | 11.80 | 11.97 | 11.77 | 11.96 | 4,498,762 | +0.10(+0.88%) |
Sep 06, 2005 | 11.88 | 11.97 | 11.82 | 11.86 | 2,802,390 | +0.06(+0.54%) |
Sep 02, 2005 | 11.79 | 11.86 | 11.77 | 11.79 | 1,792,878 | -0.03(-0.23%) |
Sep 01, 2005 | 11.77 | 11.86 | 11.73 | 11.82 | 3,907,724 | +0.03(+0.29%) |
Aug 31, 2005 | 11.50 | 11.80 | 11.48 | 11.79 | 5,193,456 | +0.39(+3.41%) |
Aug 30, 2005 | 11.42 | 11.46 | 11.31 | 11.40 | 2,780,147 | -0.15(-1.29%) |
Aug 29, 2005 | 11.47 | 11.58 | 11.44 | 11.55 | 2,681,798 | +0.10(+0.86%) |
Aug 26, 2005 | 11.45 | 11.54 | 11.41 | 11.45 | 3,631,715 | +0.03(+0.24%) |
Aug 25, 2005 | 11.41 | 11.44 | 11.32 | 11.42 | 4,500,628 | -0.13(-1.11%) |
Aug 24, 2005 | 11.63 | 11.69 | 11.49 | 11.55 | 3,670,550 | -0.19(-1.58%) |
Aug 23, 2005 | 11.73 | 11.80 | 11.68 | 11.74 | 4,337,714 | -0.01(-0.06%) |
Aug 22, 2005 | 11.73 | 11.79 | 11.66 | 11.74 | 3,028,961 | -0.03(-0.26%) |
Aug 19, 2005 | 11.78 | 11.82 | 11.73 | 11.77 | 5,193,681 | -0.00(-0.03%) |
Aug 18, 2005 | 11.84 | 11.84 | 11.73 | 11.78 | 4,052,583 | -0.17(-1.41%) |
Aug 17, 2005 | 11.95 | 11.99 | 11.90 | 11.95 | 5,262,622 | -0.21(-1.75%) |
Aug 16, 2005 | 12.38 | 12.38 | 12.13 | 12.16 | 2,703,046 | -0.28(-2.28%) |
Aug 15, 2005 | 12.29 | 12.49 | 12.29 | 12.44 | 3,316,267 | +0.02(+0.19%) |
Aug 12, 2005 | 12.31 | 12.46 | 12.27 | 12.42 | 7,011,128 | +0.01(+0.08%) |
Aug 11, 2005 | 12.21 | 12.41 | 12.21 | 12.41 | 4,905,984 | +0.27(+2.23%) |
Aug 10, 2005 | 11.99 | 12.29 | 11.96 | 12.14 | 13,361,294 | +0.30(+2.57%) |
Aug 09, 2005 | 11.67 | 11.84 | 11.64 | 11.83 | 5,844,700 | +0.20(+1.71%) |
Aug 08, 2005 | 11.73 | 11.75 | 11.63 | 11.63 | 1,560,446 | -0.04(-0.35%) |
Aug 05, 2005 | 11.74 | 11.75 | 11.67 | 11.68 | 2,034,626 | -0.02(-0.20%) |
Aug 04, 2005 | 11.75 | 11.79 | 11.66 | 11.70 | 3,740,644 | -0.18(-1.53%) |
Aug 03, 2005 | 11.77 | 11.91 | 11.73 | 11.88 | 3,501,305 | +0.13(+1.09%) |
Aug 02, 2005 | 11.67 | 11.77 | 11.64 | 11.75 | 2,380,489 | +0.13(+1.13%) |
Aug 01, 2005 | 11.63 | 11.68 | 11.54 | 11.62 | 3,216,961 | +0.02(+0.17%) |
Jul 29, 2005 | 11.71 | 11.71 | 11.55 | 11.60 | 3,915,872 | -0.16(-1.38%) |
Jul 28, 2005 | 11.68 | 11.80 | 11.64 | 11.76 | 3,686,111 | +0.16(+1.40%) |
Jul 27, 2005 | 11.44 | 11.62 | 11.42 | 11.60 | 5,557,768 | +0.19(+1.66%) |
Jul 26, 2005 | 11.46 | 11.46 | 11.38 | 11.41 | 5,632,008 | -0.14(-1.17%) |
Jul 25, 2005 | 11.60 | 11.66 | 11.50 | 11.55 | 6,467,965 | -0.06(-0.52%) |
Jul 22, 2005 | 11.60 | 11.61 | 11.48 | 11.61 | 5,913,390 | -0.10(-0.87%) |
Jul 21, 2005 | 11.57 | 11.74 | 11.52 | 11.71 | 17,730,204 | +0.12(+1.05%) |
Jul 20, 2005 | 11.27 | 11.67 | 11.19 | 11.59 | 10,707,985 | +0.08(+0.73%) |
Jul 19, 2005 | 11.42 | 11.57 | 11.34 | 11.50 | 5,494,492 | +0.01(+0.12%) |
Jul 18, 2005 | 11.52 | 11.60 | 11.48 | 11.49 | 3,825,319 | -0.13(-1.13%) |
Jul 15, 2005 | 11.58 | 11.65 | 11.52 | 11.62 | 4,915,486 | -0.12(-1.06%) |
Jul 14, 2005 | 11.72 | 11.77 | 11.68 | 11.75 | 6,376,434 | +0.04(+0.32%) |
Jul 13, 2005 | 11.75 | 11.75 | 11.63 | 11.71 | 5,257,922 | -0.03(-0.23%) |
Jul 12, 2005 | 11.53 | 11.78 | 11.53 | 11.74 | 7,240,252 | +0.34(+2.96%) |
Jul 11, 2005 | 11.26 | 11.43 | 11.24 | 11.40 | 3,506,156 | +0.20(+1.81%) |
Jul 08, 2005 | 10.94 | 11.21 | 10.94 | 11.20 | 4,032,102 | +0.25(+2.31%) |
Jul 07, 2005 | 10.77 | 11.02 | 10.72 | 10.94 | 4,683,640 | -0.06(-0.58%) |
Jul 06, 2005 | 11.06 | 11.12 | 10.99 | 11.01 | 3,963,708 | +0.05(+0.43%) |
Jul 05, 2005 | 10.90 | 10.99 | 10.89 | 10.96 | 3,665,808 | +0.10(+0.90%) |
Jul 01, 2005 | 10.79 | 10.91 | 10.79 | 10.86 | 3,993,382 | +0.07(+0.69%) |
Jun 30, 2005 | 10.97 | 10.99 | 10.75 | 10.79 | 4,612,047 | -0.17(-1.54%) |
Jun 29, 2005 | 11.00 | 11.04 | 10.92 | 10.96 | 2,155,559 | -0.03(-0.25%) |
Jun 28, 2005 | 10.95 | 11.02 | 10.88 | 10.98 | 5,923,007 | -0.05(-0.46%) |
Jun 27, 2005 | 11.14 | 11.15 | 10.95 | 11.03 | 5,081,962 | -0.15(-1.30%) |
Jun 24, 2005 | 11.20 | 11.24 | 11.10 | 11.18 | 5,192,218 | -0.02(-0.21%) |
Jun 23, 2005 | 11.31 | 11.44 | 11.20 | 11.20 | 10,245,279 | -0.00(-0.03%) |
Jun 22, 2005 | 11.14 | 11.22 | 11.11 | 11.21 | 6,739,120 | -0.01(-0.06%) |
Jun 21, 2005 | 11.05 | 11.22 | 11.05 | 11.21 | 4,828,374 | +0.14(+1.25%) |
Jun 20, 2005 | 10.90 | 11.12 | 10.87 | 11.07 | 7,442,056 | +0.15(+1.33%) |
Jun 17, 2005 | 10.84 | 10.96 | 10.82 | 10.93 | 5,219,152 | +0.23(+2.18%) |
Jun 16, 2005 | 10.72 | 10.73 | 10.65 | 10.70 | 2,525,190 | -0.01(-0.06%) |
Jun 15, 2005 | 10.64 | 10.72 | 10.59 | 10.70 | 3,923,330 | +0.08(+0.79%) |
Jun 14, 2005 | 10.54 | 10.70 | 10.53 | 10.62 | 6,460,560 | +0.09(+0.87%) |
Jun 13, 2005 | 10.48 | 10.56 | 10.42 | 10.53 | 10,654,451 | -0.06(-0.54%) |
Jun 10, 2005 | 10.65 | 10.65 | 10.54 | 10.58 | 2,772,118 | -0.06(-0.60%) |
Jun 09, 2005 | 10.62 | 10.71 | 10.54 | 10.65 | 4,803,779 | +0.00(+0.03%) |
Jun 08, 2005 | 10.71 | 10.77 | 10.62 | 10.65 | 4,622,689 | +0.02(+0.22%) |
Jun 07, 2005 | 10.62 | 10.73 | 10.62 | 10.62 | 2,923,572 | +0.03(+0.29%) |
Jun 06, 2005 | 10.61 | 10.67 | 10.56 | 10.59 | 4,256,698 | -0.02(-0.19%) |
Jun 03, 2005 | 10.74 | 10.75 | 10.59 | 10.61 | 8,696,304 | -0.09(-0.88%) |
Jun 02, 2005 | 10.59 | 10.72 | 10.59 | 10.71 | 2,157,176 | +0.10(+0.96%) |
Jun 01, 2005 | 10.56 | 10.71 | 10.51 | 10.61 | 7,821,589 | -0.01(-0.06%) |
May 31, 2005 | 10.68 | 10.76 | 10.60 | 10.61 | 5,053,961 | -0.05(-0.51%) |
May 27, 2005 | 10.68 | 10.70 | 10.63 | 10.67 | 2,608,085 | -0.04(-0.38%) |
May 26, 2005 | 10.65 | 10.71 | 10.65 | 10.71 | 6,735,178 | +0.02(+0.19%) |
May 25, 2005 | 10.73 | 10.75 | 10.65 | 10.69 | 4,960,170 | -0.10(-0.94%) |
May 24, 2005 | 10.72 | 10.79 | 10.70 | 10.79 | 4,306,740 | +0.02(+0.16%) |
May 23, 2005 | 10.76 | 10.85 | 10.71 | 10.77 | 6,591,907 | +0.02(+0.19%) |
May 20, 2005 | 10.61 | 10.78 | 10.60 | 10.75 | 9,199,302 | +0.00(+0.00%) |
May 19, 2005 | 10.65 | 10.75 | 10.62 | 10.75 | 8,100,714 | +0.10(+0.92%) |
May 18, 2005 | 10.55 | 10.70 | 10.54 | 10.65 | 5,621,775 | +0.12(+1.15%) |
May 17, 2005 | 10.48 | 10.56 | 10.44 | 10.53 | 4,551,662 | +0.11(+1.04%) |
May 16, 2005 | 10.19 | 10.44 | 10.19 | 10.42 | 6,738,012 | +0.11(+1.05%) |
May 13, 2005 | 10.30 | 10.40 | 10.24 | 10.31 | 8,157,391 | +0.00(+0.03%) |
May 12, 2005 | 10.36 | 10.47 | 10.29 | 10.31 | 9,713,955 | +0.07(+0.73%) |
May 11, 2005 | 10.27 | 10.31 | 10.14 | 10.24 | 4,975,504 | +0.00(+0.03%) |
May 10, 2005 | 10.29 | 10.30 | 10.19 | 10.23 | 7,934,650 | -0.21(-1.97%) |
May 09, 2005 | 10.33 | 10.47 | 10.30 | 10.44 | 5,052,276 | +0.05(+0.52%) |
May 06, 2005 | 10.28 | 10.42 | 10.27 | 10.39 | 6,283,587 | +0.19(+1.89%) |
May 05, 2005 | 10.21 | 10.29 | 10.13 | 10.19 | 5,973,079 | -0.04(-0.40%) |
May 04, 2005 | 10.05 | 10.29 | 10.04 | 10.23 | 6,204,822 | +0.26(+2.64%) |
May 03, 2005 | 9.872 | 10.01 | 9.863 | 9.970 | 5,442,765 | +0.07(+0.75%) |