Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.84 | 13.05 | 12.76 | 12.78 | 4,450,550 | -0.16(-1.27%) |
Apr 27, 2006 | 12.60 | 13.15 | 12.54 | 12.95 | 8,392,200 | +0.15(+1.18%) |
Apr 26, 2006 | 12.76 | 13.03 | 12.73 | 12.80 | 9,812,415 | -0.26(-1.97%) |
Apr 25, 2006 | 12.82 | 13.23 | 12.80 | 13.06 | 8,688,249 | +0.32(+2.51%) |
Apr 24, 2006 | 12.73 | 12.82 | 12.48 | 12.74 | 3,760,640 | +0.09(+0.68%) |
Apr 21, 2006 | 13.03 | 13.04 | 12.51 | 12.65 | 4,701,152 | -0.28(-2.15%) |
Apr 20, 2006 | 12.70 | 12.95 | 12.68 | 12.93 | 5,254,461 | +0.20(+1.56%) |
Apr 19, 2006 | 12.42 | 12.73 | 12.29 | 12.73 | 5,045,835 | +0.31(+2.46%) |
Apr 18, 2006 | 12.12 | 12.49 | 12.13 | 12.42 | 3,253,022 | +0.30(+2.49%) |
Apr 17, 2006 | 12.28 | 12.52 | 12.03 | 12.12 | 3,820,819 | -0.22(-1.75%) |
Apr 13, 2006 | 12.48 | 12.52 | 12.31 | 12.34 | 5,045,943 | -0.09(-0.72%) |
Apr 12, 2006 | 12.39 | 12.54 | 12.40 | 12.43 | 2,203,073 | +0.04(+0.33%) |
Apr 11, 2006 | 12.59 | 12.64 | 12.32 | 12.39 | 4,207,960 | -0.18(-1.45%) |
Apr 10, 2006 | 12.50 | 12.64 | 12.47 | 12.57 | 3,855,795 | +0.04(+0.30%) |
Apr 07, 2006 | 12.80 | 12.85 | 12.49 | 12.53 | 3,835,592 | -0.19(-1.48%) |
Apr 06, 2006 | 12.92 | 12.92 | 12.65 | 12.72 | 2,971,143 | -0.13(-1.04%) |
Apr 05, 2006 | 12.74 | 12.96 | 12.60 | 12.85 | 3,381,269 | +0.13(+1.02%) |
Apr 04, 2006 | 12.90 | 12.92 | 12.71 | 12.72 | 4,277,389 | +0.01(+0.05%) |
Apr 03, 2006 | 12.49 | 12.81 | 12.38 | 12.72 | 5,640,899 | +0.26(+2.09%) |
Mar 31, 2006 | 12.29 | 12.48 | 12.25 | 12.46 | 3,891,190 | +0.15(+1.20%) |
Mar 30, 2006 | 12.19 | 12.34 | 12.17 | 12.31 | 3,739,797 | +0.16(+1.36%) |
Mar 29, 2006 | 12.11 | 12.33 | 12.07 | 12.14 | 5,325,969 | +0.07(+0.60%) |
Mar 28, 2006 | 12.24 | 12.41 | 11.98 | 12.07 | 4,219,448 | -0.09(-0.76%) |
Mar 27, 2006 | 12.35 | 12.42 | 12.16 | 12.16 | 4,462,726 | -0.14(-1.14%) |
Mar 24, 2006 | 12.11 | 12.30 | 12.03 | 12.30 | 4,586,555 | +0.23(+1.88%) |
Mar 23, 2006 | 11.94 | 12.14 | 11.87 | 12.08 | 5,322,824 | +0.12(+0.97%) |
Mar 22, 2006 | 11.97 | 12.01 | 11.84 | 11.96 | 4,724,502 | -0.08(-0.63%) |
Mar 21, 2006 | 11.94 | 12.41 | 11.87 | 12.04 | 6,811,973 | +0.03(+0.23%) |
Mar 20, 2006 | 11.92 | 12.03 | 11.83 | 12.01 | 4,448,629 | +0.13(+1.13%) |
Mar 17, 2006 | 12.01 | 12.01 | 11.77 | 11.88 | 7,660,253 | -0.07(-0.60%) |
Mar 16, 2006 | 12.37 | 12.38 | 11.94 | 11.95 | 4,253,905 | -0.32(-2.63%) |
Mar 15, 2006 | 12.12 | 12.28 | 12.08 | 12.27 | 5,472,865 | +0.17(+1.42%) |
Mar 14, 2006 | 11.92 | 12.18 | 11.87 | 12.10 | 4,973,087 | +0.22(+1.82%) |
Mar 13, 2006 | 11.98 | 11.99 | 11.86 | 11.88 | 3,688,638 | -0.09(-0.72%) |
Mar 10, 2006 | 12.06 | 12.13 | 11.86 | 11.97 | 4,913,050 | -0.13(-1.05%) |
Mar 09, 2006 | 12.16 | 12.39 | 12.06 | 12.10 | 5,615,780 | -0.08(-0.65%) |
Mar 08, 2006 | 12.09 | 12.27 | 12.05 | 12.17 | 6,107,518 | -0.10(-0.84%) |
Mar 07, 2006 | 12.42 | 12.49 | 12.15 | 12.28 | 6,392,163 | -0.11(-0.86%) |
Mar 06, 2006 | 12.58 | 12.61 | 12.30 | 12.38 | 2,450,801 | -0.18(-1.45%) |
Mar 03, 2006 | 12.48 | 12.74 | 12.40 | 12.57 | 4,018,513 | +0.03(+0.27%) |
Mar 02, 2006 | 12.30 | 12.53 | 12.27 | 12.53 | 3,819,266 | +0.14(+1.16%) |
Mar 01, 2006 | 12.11 | 12.49 | 12.09 | 12.39 | 3,372,981 | +0.31(+2.56%) |
Feb 28, 2006 | 12.21 | 12.23 | 12.03 | 12.08 | 4,417,413 | -0.13(-1.04%) |
Feb 27, 2006 | 12.26 | 12.27 | 12.09 | 12.21 | 4,709,554 | +0.01(+0.11%) |
Feb 24, 2006 | 12.36 | 12.37 | 12.12 | 12.19 | 4,613,994 | -0.12(-0.95%) |
Feb 23, 2006 | 12.52 | 12.56 | 12.28 | 12.31 | 4,560,442 | -0.26(-2.05%) |
Feb 22, 2006 | 12.47 | 12.63 | 12.30 | 12.57 | 6,411,756 | +0.08(+0.60%) |
Feb 21, 2006 | 12.59 | 12.64 | 12.32 | 12.49 | 4,433,982 | -0.11(-0.84%) |
Feb 17, 2006 | 12.58 | 12.64 | 12.48 | 12.60 | 3,381,916 | +0.04(+0.30%) |
Feb 16, 2006 | 12.41 | 12.69 | 12.39 | 12.56 | 3,451,792 | +0.18(+1.44%) |
Feb 15, 2006 | 12.35 | 12.56 | 12.29 | 12.38 | 2,790,055 | -0.01(-0.11%) |
Feb 14, 2006 | 12.23 | 12.43 | 12.23 | 12.39 | 3,819,989 | +0.16(+1.35%) |
Feb 13, 2006 | 12.33 | 12.47 | 12.17 | 12.23 | 2,793,897 | -0.17(-1.36%) |
Feb 10, 2006 | 12.37 | 12.44 | 12.11 | 12.40 | 3,878,798 | +0.01(+0.08%) |
Feb 09, 2006 | 12.57 | 12.69 | 12.38 | 12.39 | 4,036,944 | -0.20(-1.61%) |
Feb 08, 2006 | 12.66 | 12.70 | 12.52 | 12.59 | 4,508,470 | -0.03(-0.22%) |
Feb 07, 2006 | 12.68 | 12.79 | 12.44 | 12.62 | 4,803,735 | -0.10(-0.78%) |
Feb 06, 2006 | 12.66 | 12.85 | 12.49 | 12.72 | 4,337,793 | +0.15(+1.20%) |
Feb 03, 2006 | 12.72 | 12.88 | 12.49 | 12.57 | 4,592,780 | -0.13(-1.03%) |
Feb 02, 2006 | 12.83 | 12.99 | 12.61 | 12.70 | 4,712,518 | -0.25(-1.96%) |
Feb 01, 2006 | 12.82 | 12.96 | 12.70 | 12.95 | 6,142,018 | +0.08(+0.61%) |
Jan 31, 2006 | 12.82 | 12.93 | 12.68 | 12.87 | 11,235,487 | +0.00(+0.00%) |
Jan 30, 2006 | 12.73 | 12.96 | 12.60 | 12.87 | 5,701,664 | +0.21(+1.65%) |
Jan 27, 2006 | 12.81 | 13.09 | 12.49 | 12.66 | 7,665,243 | -0.15(-1.18%) |
Jan 26, 2006 | 12.52 | 12.83 | 12.30 | 12.81 | 8,334,877 | +0.43(+3.49%) |
Jan 25, 2006 | 12.31 | 12.40 | 12.13 | 12.38 | 7,410,435 | +0.08(+0.67%) |
Jan 24, 2006 | 12.06 | 12.32 | 12.03 | 12.30 | 9,617,365 | +0.22(+1.82%) |
Jan 23, 2006 | 11.97 | 12.15 | 11.75 | 12.08 | 6,452,012 | +0.08(+0.63%) |
Jan 20, 2006 | 12.14 | 12.21 | 11.77 | 12.00 | 12,589,750 | -0.39(-3.18%) |
Jan 19, 2006 | 11.86 | 12.40 | 11.81 | 12.40 | 10,480,613 | +0.58(+4.94%) |
Jan 18, 2006 | 11.61 | 11.82 | 11.61 | 11.81 | 4,415,091 | +0.12(+1.00%) |
Jan 17, 2006 | 11.70 | 11.77 | 11.51 | 11.70 | 3,656,390 | +0.02(+0.18%) |
Jan 13, 2006 | 11.93 | 11.99 | 11.55 | 11.68 | 3,771,823 | -0.22(-1.85%) |
Jan 12, 2006 | 11.88 | 11.99 | 11.82 | 11.90 | 3,766,253 | +0.03(+0.26%) |
Jan 11, 2006 | 11.73 | 11.96 | 11.68 | 11.87 | 4,125,602 | +0.18(+1.56%) |
Jan 10, 2006 | 11.64 | 11.70 | 11.53 | 11.68 | 2,847,987 | +0.04(+0.38%) |
Jan 09, 2006 | 11.63 | 11.78 | 11.58 | 11.64 | 4,455,286 | +0.02(+0.15%) |
Jan 06, 2006 | 11.35 | 11.62 | 11.24 | 11.62 | 4,589,152 | +0.32(+2.82%) |
Jan 05, 2006 | 11.11 | 11.32 | 11.10 | 11.30 | 3,026,438 | +0.21(+1.92%) |
Jan 04, 2006 | 11.00 | 11.24 | 10.91 | 11.09 | 4,604,555 | +0.07(+0.59%) |
Jan 03, 2006 | 11.07 | 11.08 | 10.75 | 11.02 | 6,416,719 | -0.01(-0.06%) |
Dec 30, 2005 | 11.09 | 11.12 | 10.98 | 11.03 | 2,624,935 | -0.12(-1.11%) |
Dec 29, 2005 | 11.25 | 11.26 | 11.11 | 11.15 | 3,092,128 | -0.11(-0.94%) |
Dec 28, 2005 | 11.24 | 11.35 | 11.13 | 11.26 | 1,871,323 | +0.02(+0.21%) |
Dec 27, 2005 | 11.35 | 11.50 | 11.23 | 11.24 | 2,737,477 | -0.08(-0.67%) |
Dec 23, 2005 | 11.13 | 11.37 | 11.13 | 11.31 | 2,779,418 | +0.17(+1.54%) |
Dec 22, 2005 | 11.02 | 11.17 | 11.02 | 11.14 | 1,906,890 | +0.12(+1.06%) |
Dec 21, 2005 | 11.01 | 11.15 | 10.93 | 11.02 | 3,183,281 | +0.08(+0.69%) |
Dec 20, 2005 | 10.84 | 11.08 | 10.80 | 10.95 | 3,634,165 | +0.15(+1.37%) |
Dec 19, 2005 | 11.12 | 11.20 | 10.78 | 10.80 | 3,743,824 | -0.32(-2.87%) |
Dec 16, 2005 | 11.34 | 11.40 | 11.08 | 11.12 | 6,968,487 | -0.20(-1.79%) |
Dec 15, 2005 | 11.45 | 11.48 | 11.30 | 11.32 | 4,902,862 | -0.07(-0.63%) |
Dec 14, 2005 | 11.45 | 11.62 | 11.38 | 11.40 | 3,053,676 | -0.09(-0.81%) |
Dec 13, 2005 | 11.49 | 11.63 | 11.32 | 11.49 | 2,978,648 | +0.01(+0.12%) |
Dec 12, 2005 | 11.51 | 11.65 | 11.34 | 11.47 | 2,768,372 | -0.01(-0.06%) |
Dec 09, 2005 | 11.34 | 11.53 | 11.15 | 11.48 | 3,987,286 | +0.18(+1.58%) |
Dec 08, 2005 | 11.47 | 11.61 | 11.25 | 11.30 | 4,832,302 | -0.15(-1.29%) |
Dec 07, 2005 | 11.56 | 11.65 | 11.39 | 11.45 | 4,245,727 | -0.10(-0.86%) |
Dec 06, 2005 | 11.60 | 11.73 | 11.49 | 11.55 | 4,753,290 | +0.01(+0.06%) |
Dec 05, 2005 | 11.67 | 11.70 | 11.45 | 11.54 | 2,823,026 | -0.19(-1.61%) |
Dec 02, 2005 | 11.83 | 12.00 | 11.68 | 11.73 | 6,871,438 | -0.15(-1.30%) |
Dec 01, 2005 | 11.47 | 11.89 | 11.46 | 11.89 | 8,973,890 | +0.44(+3.81%) |
Nov 30, 2005 | 11.31 | 11.65 | 11.25 | 11.45 | 10,520,919 | +0.42(+3.83%) |
Nov 29, 2005 | 11.02 | 11.20 | 11.00 | 11.03 | 2,264,756 | +0.02(+0.19%) |
Nov 28, 2005 | 11.27 | 11.27 | 10.99 | 11.01 | 3,633,850 | -0.23(-2.05%) |
Nov 25, 2005 | 11.17 | 11.25 | 11.16 | 11.24 | 1,238,404 | +0.03(+0.31%) |
Nov 23, 2005 | 11.12 | 11.32 | 11.10 | 11.20 | 6,889,044 | -0.19(-1.63%) |
Nov 22, 2005 | 11.21 | 11.61 | 11.17 | 11.39 | 8,395,575 | +0.14(+1.28%) |
Nov 21, 2005 | 10.95 | 11.24 | 10.95 | 11.24 | 5,718,096 | +0.19(+1.67%) |
Nov 18, 2005 | 10.76 | 11.07 | 10.70 | 11.06 | 6,838,503 | +0.41(+3.87%) |
Nov 17, 2005 | 10.53 | 10.65 | 10.48 | 10.65 | 4,256,277 | +0.16(+1.54%) |
Nov 16, 2005 | 10.60 | 10.64 | 10.45 | 10.49 | 4,782,244 | -0.12(-1.16%) |
Nov 15, 2005 | 10.64 | 10.66 | 10.56 | 10.61 | 4,804,388 | -0.03(-0.26%) |
Nov 14, 2005 | 10.61 | 10.65 | 10.55 | 10.64 | 4,292,048 | +0.03(+0.29%) |
Nov 11, 2005 | 10.79 | 10.81 | 10.56 | 10.61 | 5,166,377 | -0.21(-1.94%) |
Nov 10, 2005 | 10.81 | 10.89 | 10.72 | 10.82 | 5,114,551 | +0.01(+0.10%) |
Nov 09, 2005 | 10.61 | 10.83 | 10.51 | 10.80 | 4,850,167 | +0.23(+2.21%) |
Nov 08, 2005 | 10.65 | 10.70 | 10.53 | 10.57 | 3,591,557 | -0.09(-0.84%) |
Nov 07, 2005 | 10.50 | 10.71 | 10.46 | 10.66 | 3,651,129 | +0.17(+1.67%) |
Nov 04, 2005 | 10.52 | 10.57 | 10.37 | 10.49 | 3,123,752 | -0.01(-0.13%) |
Nov 03, 2005 | 10.29 | 10.55 | 10.27 | 10.50 | 5,917,460 | +0.29(+2.82%) |
Nov 02, 2005 | 10.06 | 10.30 | 10.05 | 10.21 | 9,176,585 | +0.13(+1.33%) |
Nov 01, 2005 | 10.29 | 10.29 | 10.07 | 10.08 | 6,491,756 | -0.27(-2.59%) |
Oct 31, 2005 | 10.46 | 10.53 | 10.33 | 10.35 | 7,805,981 | -0.11(-1.05%) |
Oct 28, 2005 | 10.27 | 10.46 | 10.05 | 10.46 | 6,235,759 | +0.23(+2.28%) |
Oct 27, 2005 | 10.28 | 10.29 | 10.13 | 10.22 | 6,199,166 | -0.07(-0.67%) |
Oct 26, 2005 | 10.16 | 10.31 | 10.10 | 10.29 | 4,338,734 | +0.08(+0.74%) |
Oct 25, 2005 | 10.28 | 10.29 | 10.09 | 10.21 | 4,603,709 | -0.06(-0.60%) |
Oct 24, 2005 | 10.19 | 10.29 | 10.13 | 10.28 | 4,822,699 | +0.09(+0.84%) |
Oct 21, 2005 | 10.29 | 10.42 | 10.13 | 10.19 | 13,632,352 | +0.37(+3.81%) |
Oct 20, 2005 | 9.772 | 9.971 | 9.721 | 9.817 | 10,737,332 | +0.10(+1.06%) |
Oct 19, 2005 | 9.549 | 9.741 | 9.505 | 9.714 | 6,197,007 | +0.11(+1.11%) |
Oct 18, 2005 | 9.649 | 9.683 | 9.597 | 9.608 | 4,230,762 | -0.05(-0.50%) |
Oct 17, 2005 | 9.573 | 9.741 | 9.570 | 9.656 | 4,786,211 | +0.04(+0.46%) |
Oct 14, 2005 | 9.618 | 9.690 | 9.508 | 9.611 | 3,940,017 | -0.03(-0.28%) |
Oct 13, 2005 | 9.484 | 9.673 | 9.398 | 9.638 | 5,805,416 | +0.12(+1.30%) |
Oct 12, 2005 | 9.354 | 9.577 | 9.254 | 9.515 | 8,571,061 | +0.15(+1.58%) |
Oct 11, 2005 | 9.608 | 9.608 | 9.343 | 9.367 | 6,510,309 | -0.19(-1.97%) |
Oct 10, 2005 | 9.669 | 9.693 | 9.463 | 9.556 | 6,354,203 | -0.17(-1.76%) |
Oct 07, 2005 | 9.783 | 9.865 | 9.704 | 9.728 | 4,443,188 | -0.00(-0.04%) |
Oct 06, 2005 | 9.971 | 9.999 | 9.642 | 9.731 | 7,421,650 | -0.23(-2.34%) |
Oct 05, 2005 | 10.07 | 10.13 | 9.944 | 9.964 | 2,816,241 | -0.14(-1.43%) |
Oct 04, 2005 | 10.29 | 10.32 | 10.08 | 10.11 | 3,245,873 | -0.20(-1.93%) |
Oct 03, 2005 | 10.36 | 10.45 | 10.29 | 10.31 | 4,286,001 | -0.03(-0.27%) |
Sep 30, 2005 | 10.19 | 10.39 | 10.16 | 10.34 | 4,139,408 | +0.17(+1.65%) |
Sep 29, 2005 | 9.755 | 10.25 | 9.731 | 10.17 | 4,561,952 | +0.38(+3.89%) |
Sep 28, 2005 | 9.813 | 9.951 | 9.721 | 9.786 | 3,274,481 | -0.00(-0.04%) |
Sep 27, 2005 | 9.951 | 9.968 | 9.625 | 9.789 | 6,076,325 | -0.14(-1.38%) |
Sep 26, 2005 | 9.968 | 10.03 | 9.858 | 9.927 | 3,360,682 | -0.01(-0.14%) |
Sep 23, 2005 | 9.940 | 10.08 | 9.776 | 9.940 | 4,523,016 | +0.12(+1.22%) |
Sep 22, 2005 | 9.820 | 9.865 | 9.728 | 9.820 | 5,060,923 | -0.00(-0.03%) |
Sep 21, 2005 | 9.995 | 9.995 | 9.680 | 9.824 | 5,919,500 | -0.18(-1.78%) |
Sep 20, 2005 | 10.04 | 10.25 | 9.916 | 10.00 | 5,229,756 | +0.00(+0.00%) |
Sep 19, 2005 | 10.21 | 10.23 | 9.988 | 10.00 | 4,914,175 | -0.23(-2.25%) |
Sep 16, 2005 | 10.17 | 10.28 | 10.12 | 10.23 | 4,687,358 | +0.04(+0.37%) |
Sep 15, 2005 | 10.26 | 10.34 | 10.15 | 10.19 | 4,390,968 | -0.05(-0.50%) |
Sep 14, 2005 | 10.41 | 10.45 | 10.24 | 10.25 | 2,592,049 | -0.18(-1.71%) |
Sep 13, 2005 | 10.57 | 10.57 | 10.37 | 10.42 | 4,050,985 | +0.09(+0.86%) |
Sep 12, 2005 | 10.43 | 10.46 | 10.33 | 10.34 | 2,613,389 | -0.11(-1.05%) |
Sep 09, 2005 | 10.26 | 10.44 | 10.15 | 10.44 | 4,306,206 | +0.24(+2.39%) |
Sep 08, 2005 | 10.37 | 10.40 | 10.20 | 10.20 | 5,514,179 | -0.25(-2.40%) |
Sep 07, 2005 | 10.41 | 10.56 | 10.29 | 10.45 | 2,976,882 | +0.01(+0.07%) |
Sep 06, 2005 | 10.32 | 10.45 | 10.28 | 10.44 | 2,955,132 | +0.12(+1.20%) |
Sep 02, 2005 | 10.39 | 10.47 | 10.15 | 10.32 | 5,515,532 | -0.06(-0.56%) |
Sep 01, 2005 | 10.64 | 10.64 | 10.11 | 10.38 | 11,056,282 | -0.30(-2.80%) |
Aug 31, 2005 | 10.47 | 10.69 | 10.41 | 10.68 | 3,420,273 | +0.18(+1.73%) |
Aug 30, 2005 | 10.54 | 10.54 | 10.40 | 10.50 | 3,314,411 | -0.09(-0.81%) |
Aug 29, 2005 | 10.53 | 10.63 | 10.48 | 10.58 | 2,357,113 | -0.01(-0.07%) |
Aug 26, 2005 | 10.73 | 10.75 | 10.51 | 10.59 | 2,629,922 | -0.17(-1.59%) |
Aug 25, 2005 | 10.71 | 10.84 | 10.70 | 10.76 | 3,180,792 | +0.07(+0.64%) |
Aug 24, 2005 | 10.57 | 10.85 | 10.50 | 10.69 | 4,573,152 | +0.13(+1.27%) |
Aug 23, 2005 | 10.60 | 10.66 | 10.50 | 10.56 | 2,451,285 | -0.08(-0.74%) |
Aug 22, 2005 | 10.57 | 10.72 | 10.48 | 10.64 | 2,785,824 | +0.08(+0.78%) |
Aug 19, 2005 | 10.58 | 10.71 | 10.54 | 10.55 | 2,946,934 | -0.05(-0.52%) |
Aug 18, 2005 | 10.59 | 10.71 | 10.55 | 10.61 | 3,139,163 | -0.03(-0.32%) |
Aug 17, 2005 | 10.51 | 10.68 | 10.51 | 10.64 | 3,736,296 | +0.10(+0.91%) |
Aug 16, 2005 | 10.56 | 10.59 | 10.41 | 10.55 | 4,727,381 | -0.05(-0.52%) |
Aug 15, 2005 | 10.53 | 10.64 | 10.53 | 10.60 | 4,548,429 | +0.04(+0.42%) |
Aug 12, 2005 | 10.60 | 10.61 | 10.43 | 10.56 | 4,129,811 | -0.09(-0.87%) |
Aug 11, 2005 | 10.51 | 10.66 | 10.50 | 10.65 | 2,782,318 | +0.15(+1.40%) |
Aug 10, 2005 | 10.64 | 10.64 | 10.46 | 10.50 | 4,593,022 | -0.10(-0.91%) |
Aug 09, 2005 | 10.53 | 10.64 | 10.53 | 10.60 | 2,959,888 | +0.06(+0.59%) |
Aug 08, 2005 | 10.57 | 10.62 | 10.53 | 10.54 | 3,768,862 | -0.03(-0.29%) |
Aug 05, 2005 | 10.55 | 10.64 | 10.53 | 10.57 | 2,652,791 | -0.02(-0.16%) |
Aug 04, 2005 | 10.64 | 10.64 | 10.53 | 10.59 | 4,155,294 | -0.13(-1.22%) |
Aug 03, 2005 | 10.63 | 10.72 | 10.49 | 10.72 | 3,896,567 | +0.02(+0.16%) |
Aug 02, 2005 | 10.66 | 10.77 | 10.60 | 10.70 | 3,212,888 | +0.06(+0.55%) |
Aug 01, 2005 | 10.73 | 10.73 | 10.56 | 10.64 | 3,524,453 | -0.02(-0.19%) |
Jul 29, 2005 | 10.74 | 10.81 | 10.59 | 10.66 | 5,557,924 | -0.17(-1.58%) |
Jul 28, 2005 | 10.72 | 10.91 | 10.66 | 10.83 | 4,995,099 | +0.11(+0.99%) |
Jul 27, 2005 | 10.33 | 11.04 | 10.23 | 10.73 | 16,435,927 | -0.12(-1.14%) |
Jul 26, 2005 | 10.88 | 11.00 | 10.63 | 10.85 | 6,635,650 | +0.02(+0.19%) |
Jul 25, 2005 | 10.86 | 10.91 | 10.73 | 10.83 | 3,677,446 | -0.05(-0.47%) |
Jul 22, 2005 | 10.96 | 11.11 | 10.82 | 10.88 | 2,781,254 | -0.11(-1.03%) |
Jul 21, 2005 | 11.11 | 11.12 | 10.75 | 10.99 | 3,823,652 | -0.15(-1.35%) |
Jul 20, 2005 | 11.05 | 11.14 | 10.93 | 11.14 | 3,369,393 | +0.03(+0.31%) |
Jul 19, 2005 | 11.08 | 11.15 | 10.97 | 11.11 | 3,912,987 | +0.04(+0.40%) |
Jul 18, 2005 | 11.13 | 11.13 | 10.96 | 11.07 | 2,368,164 | -0.06(-0.56%) |
Jul 15, 2005 | 11.19 | 11.22 | 10.99 | 11.13 | 2,895,212 | -0.06(-0.55%) |
Jul 14, 2005 | 11.24 | 11.28 | 11.02 | 11.19 | 5,427,433 | +0.03(+0.31%) |
Jul 13, 2005 | 11.01 | 11.22 | 10.95 | 11.15 | 5,197,998 | +0.09(+0.84%) |
Jul 12, 2005 | 10.95 | 11.13 | 10.84 | 11.06 | 4,135,870 | +0.10(+0.94%) |
Jul 11, 2005 | 10.91 | 11.00 | 10.66 | 10.96 | 7,968,370 | -0.08(-0.73%) |
Jul 08, 2005 | 10.67 | 11.06 | 10.58 | 11.04 | 6,042,341 | +0.43(+4.03%) |
Jul 07, 2005 | 10.63 | 10.64 | 10.42 | 10.61 | 5,377,827 | -0.11(-0.99%) |
Jul 06, 2005 | 10.53 | 10.87 | 10.50 | 10.72 | 7,597,990 | +0.17(+1.63%) |
Jul 05, 2005 | 10.23 | 10.62 | 10.21 | 10.55 | 7,088,647 | +0.27(+2.67%) |
Jul 01, 2005 | 10.21 | 10.32 | 10.15 | 10.27 | 5,332,150 | +0.11(+1.08%) |
Jun 30, 2005 | 10.21 | 10.33 | 10.16 | 10.16 | 3,540,284 | -0.02(-0.20%) |
Jun 29, 2005 | 10.07 | 10.19 | 10.01 | 10.18 | 3,606,283 | +0.08(+0.81%) |
Jun 28, 2005 | 10.13 | 10.18 | 10.05 | 10.10 | 3,042,397 | +0.03(+0.27%) |
Jun 27, 2005 | 10.26 | 10.29 | 9.971 | 10.07 | 5,084,503 | -0.22(-2.10%) |
Jun 24, 2005 | 10.41 | 10.56 | 10.26 | 10.29 | 6,165,010 | -0.13(-1.28%) |
Jun 23, 2005 | 10.46 | 10.89 | 10.39 | 10.42 | 7,870,858 | -0.02(-0.16%) |
Jun 22, 2005 | 10.42 | 10.52 | 10.36 | 10.44 | 2,534,225 | -0.02(-0.16%) |
Jun 21, 2005 | 10.31 | 10.49 | 10.29 | 10.46 | 2,750,912 | +0.09(+0.83%) |
Jun 20, 2005 | 10.44 | 10.48 | 10.32 | 10.37 | 2,443,011 | -0.15(-1.47%) |
Jun 17, 2005 | 10.55 | 10.61 | 10.37 | 10.53 | 7,098,652 | +0.09(+0.82%) |
Jun 16, 2005 | 10.40 | 10.48 | 10.29 | 10.44 | 7,420,417 | +0.30(+2.94%) |
Jun 15, 2005 | 10.19 | 10.24 | 9.930 | 10.14 | 4,218,224 | -0.01(-0.10%) |
Jun 14, 2005 | 10.20 | 10.27 | 10.11 | 10.15 | 3,143,124 | -0.01(-0.10%) |
Jun 13, 2005 | 10.10 | 10.30 | 10.01 | 10.16 | 3,368,000 | +0.06(+0.61%) |
Jun 10, 2005 | 10.36 | 10.36 | 9.934 | 10.10 | 5,163,014 | -0.15(-1.51%) |
Jun 09, 2005 | 10.15 | 10.28 | 10.05 | 10.26 | 5,690,071 | +0.13(+1.29%) |
Jun 08, 2005 | 10.33 | 10.35 | 10.03 | 10.13 | 4,936,091 | -0.11(-1.11%) |
Jun 07, 2005 | 10.27 | 10.53 | 10.20 | 10.24 | 5,797,760 | -0.01(-0.10%) |
Jun 06, 2005 | 10.24 | 10.29 | 10.08 | 10.25 | 4,011,807 | -0.02(-0.17%) |
Jun 03, 2005 | 10.33 | 10.37 | 10.20 | 10.27 | 3,630,131 | -0.05(-0.50%) |
Jun 02, 2005 | 10.26 | 10.34 | 10.21 | 10.32 | 4,493,563 | +0.03(+0.27%) |
Jun 01, 2005 | 10.23 | 10.43 | 10.12 | 10.29 | 5,192,446 | +0.12(+1.15%) |
May 31, 2005 | 10.21 | 10.28 | 10.10 | 10.17 | 4,717,472 | -0.01(-0.10%) |
May 27, 2005 | 10.27 | 10.30 | 10.11 | 10.18 | 2,359,467 | -0.11(-1.07%) |
May 26, 2005 | 10.19 | 10.32 | 10.14 | 10.29 | 5,507,980 | +0.15(+1.52%) |
May 25, 2005 | 10.27 | 10.27 | 10.04 | 10.14 | 3,929,817 | -0.13(-1.27%) |
May 24, 2005 | 10.23 | 10.27 | 10.15 | 10.27 | 4,008,730 | -0.01(-0.13%) |
May 23, 2005 | 10.28 | 10.30 | 10.09 | 10.28 | 4,910,276 | -0.01(-0.07%) |
May 20, 2005 | 10.15 | 10.30 | 10.15 | 10.29 | 3,280,624 | +0.08(+0.74%) |
May 19, 2005 | 10.29 | 10.31 | 10.15 | 10.21 | 4,857,750 | -0.04(-0.43%) |
May 18, 2005 | 10.25 | 10.30 | 10.09 | 10.26 | 6,722,601 | -0.03(-0.33%) |
May 17, 2005 | 10.02 | 10.29 | 10.01 | 10.29 | 7,267,986 | +0.23(+2.28%) |
May 16, 2005 | 9.923 | 10.08 | 9.865 | 10.06 | 4,244,317 | +0.09(+0.86%) |
May 13, 2005 | 9.975 | 10.10 | 9.872 | 9.978 | 6,352,629 | +0.06(+0.59%) |
May 12, 2005 | 9.649 | 10.05 | 9.577 | 9.920 | 11,426,303 | +0.33(+3.43%) |
May 11, 2005 | 9.669 | 9.734 | 9.354 | 9.590 | 8,540,664 | -0.07(-0.68%) |
May 10, 2005 | 9.741 | 9.759 | 9.563 | 9.656 | 6,141,243 | -0.11(-1.12%) |
May 09, 2005 | 9.783 | 9.786 | 9.625 | 9.765 | 4,138,096 | -0.06(-0.63%) |
May 06, 2005 | 9.769 | 9.841 | 9.700 | 9.827 | 3,580,832 | +0.09(+0.95%) |
May 05, 2005 | 9.755 | 9.813 | 9.632 | 9.734 | 5,569,599 | -0.06(-0.60%) |
May 04, 2005 | 9.669 | 9.813 | 9.642 | 9.793 | 4,145,746 | +0.17(+1.75%) |
May 03, 2005 | 9.642 | 9.813 | 9.577 | 9.625 | 4,678,833 | -0.02(-0.25%) |