Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.03 | 12.27 | 12.03 | 12.18 | 5,282,062 | +0.06(+0.50%) |
Apr 27, 2006 | 12.06 | 12.23 | 12.00 | 12.12 | 8,038,171 | +0.04(+0.35%) |
Apr 26, 2006 | 11.90 | 12.14 | 11.89 | 12.07 | 6,528,417 | +0.20(+1.70%) |
Apr 25, 2006 | 11.89 | 12.03 | 11.83 | 11.87 | 4,952,493 | -0.03(-0.28%) |
Apr 24, 2006 | 11.85 | 11.91 | 11.80 | 11.90 | 3,598,413 | -0.03(-0.21%) |
Apr 21, 2006 | 12.04 | 12.10 | 11.85 | 11.93 | 7,390,220 | +0.01(+0.09%) |
Apr 20, 2006 | 11.70 | 11.97 | 11.68 | 11.92 | 7,894,643 | +0.19(+1.61%) |
Apr 19, 2006 | 11.67 | 11.75 | 11.65 | 11.73 | 6,627,831 | +0.06(+0.52%) |
Apr 18, 2006 | 11.47 | 11.72 | 11.46 | 11.67 | 10,524,167 | +0.23(+1.98%) |
Apr 17, 2006 | 11.55 | 11.59 | 11.38 | 11.44 | 4,959,205 | -0.13(-1.15%) |
Apr 13, 2006 | 11.65 | 11.69 | 11.53 | 11.57 | 5,648,712 | -0.08(-0.67%) |
Apr 12, 2006 | 11.60 | 11.75 | 11.60 | 11.65 | 4,703,477 | +0.05(+0.47%) |
Apr 11, 2006 | 11.87 | 11.87 | 11.59 | 11.60 | 8,982,127 | -0.15(-1.28%) |
Apr 10, 2006 | 11.97 | 11.99 | 11.70 | 11.75 | 6,745,146 | -0.23(-1.96%) |
Apr 07, 2006 | 12.19 | 12.20 | 11.97 | 11.98 | 10,509,463 | -0.12(-0.97%) |
Apr 06, 2006 | 11.95 | 12.15 | 11.87 | 12.10 | 10,199,712 | +0.11(+0.93%) |
Apr 05, 2006 | 11.51 | 12.06 | 11.51 | 11.99 | 19,548,490 | +0.51(+4.46%) |
Apr 04, 2006 | 11.31 | 11.49 | 11.24 | 11.48 | 6,777,112 | +0.22(+1.99%) |
Apr 03, 2006 | 11.42 | 11.42 | 11.25 | 11.25 | 6,624,634 | -0.16(-1.44%) |
Mar 31, 2006 | 11.42 | 11.57 | 11.41 | 11.42 | 9,413,988 | -0.09(-0.79%) |
Mar 30, 2006 | 11.49 | 11.64 | 11.43 | 11.51 | 4,860,750 | -0.02(-0.14%) |
Mar 29, 2006 | 11.39 | 11.56 | 11.37 | 11.52 | 10,159,435 | +0.28(+2.46%) |
Mar 28, 2006 | 11.18 | 11.34 | 11.18 | 11.25 | 6,057,557 | +0.04(+0.36%) |
Mar 27, 2006 | 11.13 | 11.26 | 11.13 | 11.21 | 4,096,123 | +0.00(+0.00%) |
Mar 24, 2006 | 11.33 | 11.33 | 11.13 | 11.21 | 5,374,763 | -0.14(-1.20%) |
Mar 23, 2006 | 11.37 | 11.42 | 11.30 | 11.34 | 5,138,535 | -0.03(-0.30%) |
Mar 22, 2006 | 11.32 | 11.40 | 11.24 | 11.38 | 7,351,861 | -0.04(-0.36%) |
Mar 21, 2006 | 11.40 | 11.57 | 11.34 | 11.42 | 8,250,425 | +0.09(+0.80%) |
Mar 20, 2006 | 11.34 | 11.42 | 11.24 | 11.33 | 4,317,008 | +0.03(+0.26%) |
Mar 17, 2006 | 11.30 | 11.32 | 11.23 | 11.30 | 6,160,168 | +0.02(+0.15%) |
Mar 16, 2006 | 11.27 | 11.33 | 11.23 | 11.28 | 4,267,461 | +0.01(+0.08%) |
Mar 15, 2006 | 11.29 | 11.37 | 11.19 | 11.27 | 3,349,717 | +0.03(+0.22%) |
Mar 14, 2006 | 11.18 | 11.27 | 11.18 | 11.25 | 7,133,853 | +0.04(+0.35%) |
Mar 13, 2006 | 11.21 | 11.34 | 11.16 | 11.21 | 3,703,581 | -0.04(-0.32%) |
Mar 10, 2006 | 11.23 | 11.30 | 11.18 | 11.24 | 4,885,684 | +0.09(+0.83%) |
Mar 09, 2006 | 11.07 | 11.20 | 11.01 | 11.15 | 7,556,124 | +0.12(+1.05%) |
Mar 08, 2006 | 10.92 | 11.10 | 10.91 | 11.04 | 6,030,386 | +0.11(+0.99%) |
Mar 07, 2006 | 10.95 | 10.99 | 10.88 | 10.93 | 4,358,564 | -0.03(-0.24%) |
Mar 06, 2006 | 11.03 | 11.04 | 10.94 | 10.95 | 4,046,256 | -0.07(-0.67%) |
Mar 03, 2006 | 11.15 | 11.23 | 11.02 | 11.03 | 5,545,782 | +0.00(+0.00%) |
Mar 02, 2006 | 11.11 | 11.12 | 10.97 | 11.03 | 9,184,152 | -0.09(-0.80%) |
Mar 01, 2006 | 11.16 | 11.16 | 10.96 | 11.12 | 7,640,194 | +0.00(+0.04%) |
Feb 28, 2006 | 11.13 | 11.25 | 11.04 | 11.11 | 4,456,061 | -0.02(-0.18%) |
Feb 27, 2006 | 11.03 | 11.19 | 11.03 | 11.13 | 5,801,510 | +0.11(+1.02%) |
Feb 24, 2006 | 11.28 | 11.35 | 10.96 | 11.02 | 6,387,446 | -0.13(-1.19%) |
Feb 23, 2006 | 11.32 | 11.32 | 11.12 | 11.15 | 7,108,280 | -0.04(-0.32%) |
Feb 22, 2006 | 11.08 | 11.29 | 11.04 | 11.19 | 4,689,732 | +0.18(+1.60%) |
Feb 21, 2006 | 11.19 | 11.33 | 10.95 | 11.01 | 6,601,619 | -0.19(-1.72%) |
Feb 17, 2006 | 11.31 | 11.33 | 11.20 | 11.20 | 8,062,465 | -0.08(-0.68%) |
Feb 16, 2006 | 11.10 | 11.28 | 11.10 | 11.28 | 11,952,089 | +0.18(+1.58%) |
Feb 15, 2006 | 10.96 | 11.13 | 10.93 | 11.11 | 8,208,869 | +0.13(+1.18%) |
Feb 14, 2006 | 10.74 | 11.02 | 10.74 | 10.98 | 5,830,599 | +0.27(+2.48%) |
Feb 13, 2006 | 10.73 | 10.78 | 10.66 | 10.71 | 4,628,357 | -0.08(-0.72%) |
Feb 10, 2006 | 10.76 | 10.83 | 10.61 | 10.79 | 4,439,438 | +0.04(+0.41%) |
Feb 09, 2006 | 10.78 | 10.82 | 10.73 | 10.74 | 4,987,655 | +0.04(+0.34%) |
Feb 08, 2006 | 10.50 | 10.74 | 10.45 | 10.71 | 7,027,725 | +0.21(+2.01%) |
Feb 07, 2006 | 10.65 | 10.75 | 10.44 | 10.50 | 7,044,028 | -0.15(-1.44%) |
Feb 06, 2006 | 10.75 | 10.81 | 10.52 | 10.65 | 5,443,810 | -0.15(-1.36%) |
Feb 03, 2006 | 10.83 | 10.87 | 10.67 | 10.80 | 8,263,212 | -0.11(-1.00%) |
Feb 02, 2006 | 10.91 | 11.06 | 10.80 | 10.91 | 15,061,741 | +0.42(+3.97%) |
Feb 01, 2006 | 10.35 | 10.52 | 10.34 | 10.49 | 7,241,258 | +0.07(+0.66%) |
Jan 31, 2006 | 10.30 | 10.44 | 10.13 | 10.42 | 10,190,442 | -0.03(-0.27%) |
Jan 30, 2006 | 10.59 | 10.65 | 10.42 | 10.45 | 9,651,176 | -0.15(-1.39%) |
Jan 27, 2006 | 10.69 | 10.71 | 10.54 | 10.60 | 15,696,586 | -0.10(-0.91%) |
Jan 26, 2006 | 10.45 | 11.03 | 10.45 | 10.69 | 41,883,776 | -0.38(-3.45%) |
Jan 25, 2006 | 11.12 | 11.20 | 11.03 | 11.08 | 8,281,112 | -0.04(-0.39%) |
Jan 24, 2006 | 11.07 | 11.20 | 11.04 | 11.12 | 9,748,352 | +0.11(+0.98%) |
Jan 23, 2006 | 11.00 | 11.07 | 10.94 | 11.01 | 8,394,912 | +0.05(+0.43%) |
Jan 20, 2006 | 11.19 | 11.23 | 10.94 | 10.96 | 9,419,102 | -0.28(-2.53%) |
Jan 19, 2006 | 11.20 | 11.29 | 11.12 | 11.25 | 5,772,740 | +0.05(+0.46%) |
Jan 18, 2006 | 11.17 | 11.29 | 11.07 | 11.20 | 8,399,067 | -0.02(-0.17%) |
Jan 17, 2006 | 11.55 | 11.69 | 11.19 | 11.22 | 14,309,901 | -0.47(-4.04%) |
Jan 13, 2006 | 11.41 | 11.72 | 11.41 | 11.69 | 11,551,874 | +0.28(+2.44%) |
Jan 12, 2006 | 11.18 | 11.46 | 11.13 | 11.41 | 10,439,777 | +0.21(+1.84%) |
Jan 11, 2006 | 11.24 | 11.26 | 11.11 | 11.20 | 9,147,391 | -0.05(-0.49%) |
Jan 10, 2006 | 11.15 | 11.29 | 11.11 | 11.26 | 7,702,847 | +0.03(+0.29%) |
Jan 09, 2006 | 10.91 | 11.34 | 10.91 | 11.23 | 10,626,139 | +0.28(+2.59%) |
Jan 06, 2006 | 10.83 | 10.95 | 10.77 | 10.94 | 7,210,251 | +0.11(+1.00%) |
Jan 05, 2006 | 10.72 | 10.89 | 10.72 | 10.83 | 13,203,238 | +0.03(+0.29%) |
Jan 04, 2006 | 10.73 | 10.85 | 10.63 | 10.80 | 11,575,209 | +0.13(+1.25%) |
Jan 03, 2006 | 10.41 | 10.71 | 10.14 | 10.67 | 12,011,865 | +0.30(+2.85%) |
Dec 30, 2005 | 10.31 | 10.47 | 10.25 | 10.38 | 4,539,172 | -0.02(-0.20%) |
Dec 29, 2005 | 10.38 | 10.48 | 10.35 | 10.40 | 4,806,088 | +0.06(+0.62%) |
Dec 28, 2005 | 10.23 | 10.41 | 10.23 | 10.33 | 4,404,595 | +0.17(+1.66%) |
Dec 27, 2005 | 10.37 | 10.44 | 10.16 | 10.16 | 4,495,379 | -0.20(-1.93%) |
Dec 23, 2005 | 10.28 | 10.49 | 10.27 | 10.36 | 3,622,067 | +0.10(+0.94%) |
Dec 22, 2005 | 10.32 | 10.33 | 10.18 | 10.27 | 5,483,128 | +0.02(+0.18%) |
Dec 21, 2005 | 10.20 | 10.25 | 10.12 | 10.25 | 7,091,018 | +0.04(+0.43%) |
Dec 20, 2005 | 10.03 | 10.23 | 9.934 | 10.20 | 10,612,713 | +0.07(+0.69%) |
Dec 19, 2005 | 10.16 | 10.36 | 10.11 | 10.13 | 7,341,312 | -0.03(-0.29%) |
Dec 16, 2005 | 10.21 | 10.29 | 10.00 | 10.16 | 10,757,519 | -0.05(-0.51%) |
Dec 15, 2005 | 10.35 | 10.34 | 10.13 | 10.21 | 8,315,636 | -0.13(-1.28%) |
Dec 14, 2005 | 10.32 | 10.44 | 10.31 | 10.35 | 6,397,995 | +0.02(+0.23%) |
Dec 13, 2005 | 10.43 | 10.49 | 10.28 | 10.32 | 10,488,046 | -0.31(-2.87%) |
Dec 12, 2005 | 10.70 | 10.77 | 10.59 | 10.63 | 4,874,496 | -0.02(-0.22%) |
Dec 09, 2005 | 10.62 | 10.73 | 10.49 | 10.65 | 4,627,718 | +0.02(+0.18%) |
Dec 08, 2005 | 10.53 | 10.65 | 10.42 | 10.63 | 7,162,622 | +0.04(+0.40%) |
Dec 07, 2005 | 10.32 | 10.63 | 10.34 | 10.59 | 12,899,561 | +0.27(+2.65%) |
Dec 06, 2005 | 10.32 | 10.44 | 10.27 | 10.32 | 7,392,138 | +0.13(+1.23%) |
Dec 05, 2005 | 10.39 | 10.40 | 10.17 | 10.19 | 7,347,066 | -0.23(-2.23%) |
Dec 02, 2005 | 10.41 | 10.60 | 10.31 | 10.43 | 10,521,930 | +0.02(+0.15%) |
Dec 01, 2005 | 10.17 | 10.46 | 10.09 | 10.41 | 10,498,914 | +0.33(+3.29%) |
Nov 30, 2005 | 10.02 | 10.21 | 10.01 | 10.08 | 6,492,615 | -0.07(-0.68%) |
Nov 29, 2005 | 10.10 | 10.29 | 10.04 | 10.15 | 7,329,485 | +0.05(+0.45%) |
Nov 28, 2005 | 10.38 | 10.38 | 10.04 | 10.10 | 11,168,282 | -0.39(-3.71%) |
Nov 25, 2005 | 10.62 | 10.63 | 10.42 | 10.49 | 3,665,222 | -0.16(-1.53%) |
Nov 23, 2005 | 10.37 | 10.70 | 10.37 | 10.65 | 7,539,821 | +0.33(+3.24%) |
Nov 22, 2005 | 10.48 | 10.49 | 10.28 | 10.32 | 11,625,396 | -0.27(-2.57%) |
Nov 21, 2005 | 10.84 | 10.84 | 10.53 | 10.59 | 9,144,514 | -0.28(-2.62%) |
Nov 18, 2005 | 10.77 | 10.88 | 10.68 | 10.88 | 6,093,359 | +0.14(+1.34%) |
Nov 17, 2005 | 10.47 | 10.75 | 10.47 | 10.73 | 6,779,030 | +0.25(+2.43%) |
Nov 16, 2005 | 10.47 | 10.55 | 10.26 | 10.48 | 6,842,962 | +0.04(+0.41%) |
Nov 15, 2005 | 10.60 | 10.60 | 10.35 | 10.43 | 6,869,174 | -0.30(-2.78%) |
Nov 14, 2005 | 10.71 | 10.88 | 10.67 | 10.73 | 5,735,660 | -0.03(-0.29%) |
Nov 11, 2005 | 10.88 | 10.96 | 10.68 | 10.76 | 4,906,781 | -0.12(-1.09%) |
Nov 10, 2005 | 10.68 | 10.94 | 10.57 | 10.88 | 10,726,192 | +0.11(+1.06%) |
Nov 09, 2005 | 9.997 | 10.83 | 10.22 | 10.77 | 19,094,572 | +0.77(+7.73%) |
Nov 08, 2005 | 10.12 | 10.13 | 9.959 | 9.997 | 7,121,706 | -0.17(-1.68%) |
Nov 07, 2005 | 10.03 | 10.25 | 10.01 | 10.17 | 9,891,560 | +0.13(+1.34%) |
Nov 04, 2005 | 10.06 | 10.11 | 9.887 | 10.03 | 6,540,883 | -0.06(-0.57%) |
Nov 03, 2005 | 9.964 | 10.13 | 9.882 | 10.09 | 14,238,297 | +0.28(+2.89%) |
Nov 02, 2005 | 9.510 | 9.807 | 9.401 | 9.807 | 7,681,430 | +0.31(+3.23%) |
Nov 01, 2005 | 9.487 | 9.549 | 9.419 | 9.501 | 8,184,255 | -0.10(-1.03%) |
Oct 31, 2005 | 9.354 | 9.743 | 9.354 | 9.599 | 14,071,435 | +0.29(+3.13%) |
Oct 28, 2005 | 9.056 | 9.308 | 9.003 | 9.308 | 12,619,219 | +0.23(+2.59%) |
Oct 27, 2005 | 9.455 | 9.490 | 9.066 | 9.074 | 7,494,749 | -0.38(-4.00%) |
Oct 26, 2005 | 9.612 | 9.712 | 9.452 | 9.452 | 5,864,483 | -0.19(-1.95%) |
Oct 25, 2005 | 9.588 | 9.667 | 9.469 | 9.640 | 8,558,578 | +0.06(+0.62%) |
Oct 24, 2005 | 9.549 | 9.615 | 9.408 | 9.580 | 9,045,100 | +0.04(+0.39%) |
Oct 21, 2005 | 9.604 | 9.695 | 9.499 | 9.543 | 6,719,254 | -0.08(-0.88%) |
Oct 20, 2005 | 9.850 | 9.953 | 9.615 | 9.627 | 6,863,740 | -0.19(-1.96%) |
Oct 19, 2005 | 9.591 | 9.851 | 9.494 | 9.820 | 9,151,227 | +0.16(+1.70%) |
Oct 18, 2005 | 9.799 | 9.839 | 9.604 | 9.656 | 5,472,899 | -0.14(-1.45%) |
Oct 17, 2005 | 10.00 | 10.01 | 9.726 | 9.798 | 7,710,200 | -0.22(-2.20%) |
Oct 14, 2005 | 9.920 | 10.13 | 9.778 | 10.02 | 6,253,829 | +0.13(+1.35%) |
Oct 13, 2005 | 9.721 | 9.900 | 9.696 | 9.886 | 7,221,759 | +0.15(+1.49%) |
Oct 12, 2005 | 9.972 | 9.981 | 9.627 | 9.740 | 11,634,027 | -0.27(-2.73%) |
Oct 11, 2005 | 9.986 | 10.12 | 9.965 | 10.01 | 6,683,771 | +0.04(+0.41%) |
Oct 10, 2005 | 10.14 | 10.18 | 9.867 | 9.973 | 7,164,860 | -0.19(-1.91%) |
Oct 07, 2005 | 10.23 | 10.31 | 10.13 | 10.17 | 7,952,502 | +0.00(+0.00%) |
Oct 06, 2005 | 9.618 | 10.37 | 9.618 | 10.17 | 20,001,768 | +0.22(+2.19%) |
Oct 05, 2005 | 10.10 | 10.14 | 9.926 | 9.950 | 7,073,117 | -0.11(-1.12%) |
Oct 04, 2005 | 10.24 | 10.30 | 10.06 | 10.06 | 8,211,427 | -0.17(-1.70%) |
Oct 03, 2005 | 10.46 | 10.46 | 10.22 | 10.24 | 9,556,556 | -0.22(-2.14%) |
Sep 30, 2005 | 10.49 | 10.52 | 10.41 | 10.46 | 6,266,615 | -0.03(-0.30%) |
Sep 29, 2005 | 10.46 | 10.55 | 10.32 | 10.49 | 6,964,433 | +0.02(+0.18%) |
Sep 28, 2005 | 10.50 | 10.63 | 10.30 | 10.47 | 9,345,581 | -0.03(-0.27%) |
Sep 27, 2005 | 10.34 | 10.57 | 10.28 | 10.50 | 10,051,710 | +0.19(+1.82%) |
Sep 26, 2005 | 10.48 | 10.71 | 10.24 | 10.31 | 10,861,089 | -0.04(-0.39%) |
Sep 23, 2005 | 10.39 | 10.56 | 10.22 | 10.35 | 10,932,373 | -0.03(-0.32%) |
Sep 22, 2005 | 10.39 | 10.43 | 9.879 | 10.39 | 12,911,708 | +0.44(+4.40%) |
Sep 21, 2005 | 10.09 | 10.10 | 9.803 | 9.948 | 13,776,708 | -0.18(-1.79%) |
Sep 20, 2005 | 10.34 | 10.46 | 10.03 | 10.13 | 12,072,600 | -0.15(-1.43%) |
Sep 19, 2005 | 10.28 | 10.71 | 10.25 | 10.28 | 9,884,527 | -0.10(-1.00%) |
Sep 16, 2005 | 10.30 | 10.38 | 10.21 | 10.38 | 12,641,595 | +0.15(+1.45%) |
Sep 15, 2005 | 10.34 | 10.38 | 10.17 | 10.23 | 9,026,560 | -0.06(-0.55%) |
Sep 14, 2005 | 10.68 | 10.68 | 10.25 | 10.29 | 12,814,851 | -0.31(-2.95%) |
Sep 13, 2005 | 10.79 | 10.82 | 10.59 | 10.60 | 9,861,832 | -0.21(-1.97%) |
Sep 12, 2005 | 10.71 | 10.84 | 10.56 | 10.81 | 10,671,211 | +0.10(+0.92%) |
Sep 09, 2005 | 10.55 | 10.75 | 10.55 | 10.71 | 11,234,132 | +0.17(+1.62%) |
Sep 08, 2005 | 10.61 | 10.64 | 10.40 | 10.54 | 12,145,802 | -0.14(-1.32%) |
Sep 07, 2005 | 10.54 | 10.70 | 10.46 | 10.68 | 10,835,516 | +0.15(+1.38%) |
Sep 06, 2005 | 10.39 | 10.65 | 10.39 | 10.54 | 12,431,898 | +0.18(+1.75%) |
Sep 02, 2005 | 10.28 | 10.45 | 10.28 | 10.36 | 11,145,586 | +0.06(+0.62%) |
Sep 01, 2005 | 10.79 | 10.80 | 10.26 | 10.29 | 13,736,750 | -0.50(-4.60%) |
Aug 31, 2005 | 10.87 | 10.96 | 10.66 | 10.79 | 11,698,918 | -0.08(-0.72%) |
Aug 30, 2005 | 11.04 | 11.04 | 10.68 | 10.87 | 14,695,091 | -0.18(-1.67%) |
Aug 29, 2005 | 11.03 | 11.17 | 10.88 | 11.05 | 8,609,084 | +0.03(+0.23%) |
Aug 26, 2005 | 11.10 | 11.20 | 11.02 | 11.03 | 7,752,395 | -0.08(-0.69%) |
Aug 25, 2005 | 11.06 | 11.31 | 11.05 | 11.10 | 6,332,145 | +0.04(+0.38%) |
Aug 24, 2005 | 11.18 | 11.25 | 11.03 | 11.06 | 7,735,772 | -0.17(-1.49%) |
Aug 23, 2005 | 11.24 | 11.27 | 11.09 | 11.23 | 6,179,028 | -0.02(-0.15%) |
Aug 22, 2005 | 11.31 | 11.38 | 11.16 | 11.25 | 6,616,323 | -0.07(-0.62%) |
Aug 19, 2005 | 11.61 | 11.61 | 11.29 | 11.32 | 6,931,827 | -0.29(-2.49%) |
Aug 18, 2005 | 11.45 | 11.62 | 11.37 | 11.61 | 5,637,524 | +0.14(+1.21%) |
Aug 17, 2005 | 11.38 | 11.55 | 11.32 | 11.47 | 6,097,515 | +0.12(+1.03%) |
Aug 16, 2005 | 11.67 | 11.67 | 11.35 | 11.35 | 9,182,234 | -0.36(-3.06%) |
Aug 15, 2005 | 11.71 | 11.85 | 11.58 | 11.71 | 5,652,868 | -0.01(-0.09%) |
Aug 12, 2005 | 11.51 | 11.80 | 11.48 | 11.72 | 7,291,765 | +0.21(+1.85%) |
Aug 11, 2005 | 11.56 | 11.71 | 11.46 | 11.51 | 6,328,949 | -0.02(-0.18%) |
Aug 10, 2005 | 11.53 | 11.85 | 11.47 | 11.53 | 10,831,041 | +0.15(+1.28%) |
Aug 09, 2005 | 11.42 | 11.53 | 11.33 | 11.38 | 9,283,567 | -0.04(-0.37%) |
Aug 08, 2005 | 11.54 | 11.66 | 11.41 | 11.42 | 5,254,571 | -0.05(-0.48%) |
Aug 05, 2005 | 11.67 | 11.71 | 11.38 | 11.48 | 6,560,702 | -0.20(-1.70%) |
Aug 04, 2005 | 11.75 | 11.93 | 11.62 | 11.68 | 10,290,496 | -0.27(-2.29%) |
Aug 03, 2005 | 12.05 | 12.06 | 11.92 | 11.95 | 4,104,754 | -0.09(-0.78%) |
Aug 02, 2005 | 12.09 | 12.09 | 11.96 | 12.04 | 4,606,940 | -0.05(-0.39%) |
Aug 01, 2005 | 11.82 | 12.21 | 11.82 | 12.09 | 10,691,989 | +0.22(+1.89%) |
Jul 29, 2005 | 11.96 | 12.00 | 11.85 | 11.87 | 5,313,389 | -0.06(-0.49%) |
Jul 28, 2005 | 11.85 | 12.00 | 11.81 | 11.93 | 5,486,964 | +0.07(+0.62%) |
Jul 27, 2005 | 11.88 | 11.88 | 11.73 | 11.85 | 5,776,256 | -0.03(-0.24%) |
Jul 26, 2005 | 11.83 | 11.91 | 11.75 | 11.88 | 5,414,401 | +0.07(+0.58%) |
Jul 25, 2005 | 11.86 | 12.08 | 11.81 | 11.81 | 5,421,754 | -0.04(-0.32%) |
Jul 22, 2005 | 11.72 | 11.88 | 11.69 | 11.85 | 5,675,564 | +0.13(+1.07%) |
Jul 21, 2005 | 12.01 | 12.01 | 11.68 | 11.72 | 7,156,868 | -0.30(-2.48%) |
Jul 20, 2005 | 11.72 | 12.05 | 11.67 | 12.02 | 7,165,179 | +0.11(+0.93%) |
Jul 19, 2005 | 11.81 | 11.92 | 11.72 | 11.91 | 7,500,503 | +0.21(+1.78%) |
Jul 18, 2005 | 11.55 | 11.78 | 11.54 | 11.70 | 4,762,615 | +0.16(+1.40%) |
Jul 15, 2005 | 11.50 | 11.57 | 11.39 | 11.54 | 7,402,367 | -0.05(-0.42%) |
Jul 14, 2005 | 11.69 | 11.79 | 11.59 | 11.59 | 6,123,407 | -0.10(-0.86%) |
Jul 13, 2005 | 11.95 | 11.96 | 11.62 | 11.69 | 7,207,694 | -0.24(-2.05%) |
Jul 12, 2005 | 11.82 | 11.95 | 11.75 | 11.93 | 5,455,957 | +0.14(+1.17%) |
Jul 11, 2005 | 11.88 | 11.88 | 11.73 | 11.80 | 4,739,599 | -0.01(-0.05%) |
Jul 08, 2005 | 11.84 | 11.90 | 11.73 | 11.80 | 6,169,758 | -0.02(-0.19%) |
Jul 07, 2005 | 11.69 | 11.89 | 11.61 | 11.83 | 8,381,166 | -0.03(-0.28%) |
Jul 06, 2005 | 11.84 | 11.99 | 11.80 | 11.86 | 9,576,056 | +0.03(+0.29%) |
Jul 05, 2005 | 11.40 | 11.85 | 11.39 | 11.82 | 8,698,269 | +0.35(+3.04%) |
Jul 01, 2005 | 11.53 | 11.54 | 11.40 | 11.47 | 4,356,966 | +0.01(+0.11%) |
Jun 30, 2005 | 11.60 | 11.71 | 11.46 | 11.46 | 5,152,280 | -0.14(-1.20%) |
Jun 29, 2005 | 11.67 | 11.78 | 11.55 | 11.60 | 4,639,865 | -0.04(-0.38%) |
Jun 28, 2005 | 11.30 | 11.65 | 11.30 | 11.65 | 6,541,203 | +0.38(+3.36%) |
Jun 27, 2005 | 11.21 | 11.39 | 11.20 | 11.27 | 6,374,340 | -0.02(-0.17%) |
Jun 24, 2005 | 11.29 | 11.34 | 11.12 | 11.29 | 5,356,863 | -0.04(-0.35%) |
Jun 23, 2005 | 11.44 | 11.57 | 11.28 | 11.32 | 4,587,760 | -0.12(-1.03%) |
Jun 22, 2005 | 11.40 | 11.47 | 11.34 | 11.44 | 4,202,570 | +0.06(+0.54%) |
Jun 21, 2005 | 11.40 | 11.48 | 11.25 | 11.38 | 3,702,302 | +0.03(+0.22%) |
Jun 20, 2005 | 11.38 | 11.43 | 11.30 | 11.36 | 4,422,816 | -0.09(-0.75%) |
Jun 17, 2005 | 11.50 | 11.54 | 11.34 | 11.44 | 5,367,411 | +0.02(+0.16%) |
Jun 16, 2005 | 11.43 | 11.65 | 11.42 | 11.42 | 5,636,885 | -0.02(-0.16%) |
Jun 15, 2005 | 11.65 | 11.65 | 11.34 | 11.44 | 10,288,258 | -0.21(-1.81%) |
Jun 14, 2005 | 11.18 | 11.81 | 11.16 | 11.65 | 13,765,520 | +0.44(+3.92%) |
Jun 13, 2005 | 11.14 | 11.34 | 11.10 | 11.21 | 6,828,577 | +0.11(+1.01%) |
Jun 10, 2005 | 10.96 | 11.13 | 10.96 | 11.10 | 8,510,629 | +0.12(+1.10%) |
Jun 09, 2005 | 10.71 | 11.00 | 10.64 | 10.98 | 5,980,519 | +0.25(+2.35%) |
Jun 08, 2005 | 10.78 | 10.82 | 10.68 | 10.73 | 3,555,898 | -0.07(-0.68%) |
Jun 07, 2005 | 10.68 | 10.96 | 10.65 | 10.80 | 6,691,763 | +0.12(+1.14%) |
Jun 06, 2005 | 10.60 | 10.70 | 10.48 | 10.68 | 5,223,564 | +0.06(+0.56%) |
Jun 03, 2005 | 10.76 | 10.92 | 10.60 | 10.62 | 8,316,275 | -0.19(-1.72%) |
Jun 02, 2005 | 10.68 | 10.81 | 10.66 | 10.81 | 14,127,695 | +0.22(+2.05%) |
Jun 01, 2005 | 10.55 | 10.75 | 10.48 | 10.59 | 5,768,904 | +0.04(+0.37%) |
May 31, 2005 | 10.61 | 10.61 | 10.50 | 10.55 | 4,086,853 | -0.04(-0.40%) |
May 27, 2005 | 10.64 | 10.69 | 10.57 | 10.59 | 4,248,282 | -0.03(-0.24%) |
May 26, 2005 | 10.61 | 10.67 | 10.50 | 10.62 | 5,769,224 | +0.09(+0.82%) |
May 25, 2005 | 10.72 | 10.72 | 10.49 | 10.53 | 9,073,870 | -0.26(-2.45%) |
May 24, 2005 | 10.82 | 10.85 | 10.77 | 10.80 | 9,620,488 | -0.07(-0.66%) |
May 23, 2005 | 10.71 | 10.87 | 10.71 | 10.87 | 7,591,606 | +0.10(+0.90%) |
May 20, 2005 | 10.75 | 10.77 | 10.53 | 10.77 | 9,122,778 | -0.01(-0.12%) |
May 19, 2005 | 10.60 | 10.80 | 10.59 | 10.78 | 12,207,497 | +0.16(+1.47%) |
May 18, 2005 | 10.57 | 10.65 | 10.50 | 10.63 | 11,321,080 | +0.21(+2.01%) |
May 17, 2005 | 10.09 | 10.54 | 10.09 | 10.42 | 15,141,017 | +0.26(+2.52%) |
May 16, 2005 | 9.886 | 10.18 | 9.886 | 10.16 | 8,162,519 | +0.27(+2.70%) |
May 13, 2005 | 9.854 | 9.932 | 9.814 | 9.893 | 8,570,085 | +0.03(+0.32%) |
May 12, 2005 | 9.823 | 9.995 | 9.818 | 9.862 | 9,106,795 | -0.04(-0.36%) |
May 11, 2005 | 10.09 | 10.15 | 9.706 | 9.898 | 14,182,996 | -0.10(-0.97%) |
May 10, 2005 | 9.964 | 10.10 | 9.904 | 9.995 | 8,757,726 | -0.05(-0.54%) |
May 09, 2005 | 9.901 | 10.15 | 9.901 | 10.05 | 9,438,282 | +0.17(+1.69%) |
May 06, 2005 | 9.862 | 9.956 | 9.825 | 9.882 | 7,526,715 | +0.13(+1.30%) |
May 05, 2005 | 9.792 | 10.01 | 9.717 | 9.756 | 14,315,015 | +0.34(+3.66%) |
May 04, 2005 | 9.329 | 9.433 | 9.307 | 9.412 | 4,924,682 | +0.08(+0.89%) |
May 03, 2005 | 9.182 | 9.432 | 9.152 | 9.329 | 7,874,185 | +0.13(+1.36%) |