Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.10 | 13.19 | 13.04 | 13.14 | 1,332,012 | +0.02(+0.12%) |
Apr 27, 2006 | 13.06 | 13.13 | 12.90 | 13.13 | 1,550,876 | +0.07(+0.50%) |
Apr 26, 2006 | 12.94 | 13.16 | 12.92 | 13.06 | 2,122,622 | +0.09(+0.69%) |
Apr 25, 2006 | 12.88 | 12.99 | 12.80 | 12.97 | 2,106,888 | +0.10(+0.79%) |
Apr 24, 2006 | 12.46 | 12.93 | 12.42 | 12.87 | 4,086,223 | +0.30(+2.39%) |
Apr 21, 2006 | 12.30 | 12.67 | 12.24 | 12.57 | 4,314,640 | +0.58(+4.82%) |
Apr 20, 2006 | 11.93 | 12.10 | 11.93 | 11.99 | 567,250 | +0.01(+0.05%) |
Apr 19, 2006 | 11.99 | 12.07 | 11.98 | 11.99 | 520,330 | -0.01(-0.07%) |
Apr 18, 2006 | 11.93 | 12.01 | 11.79 | 12.00 | 1,246,039 | +0.07(+0.60%) |
Apr 17, 2006 | 11.96 | 12.00 | 11.90 | 11.93 | 460,767 | -0.03(-0.28%) |
Apr 13, 2006 | 11.95 | 12.00 | 11.87 | 11.96 | 560,507 | +0.01(+0.05%) |
Apr 12, 2006 | 12.03 | 12.05 | 11.88 | 11.95 | 1,710,740 | -0.07(-0.59%) |
Apr 11, 2006 | 12.10 | 12.12 | 11.99 | 12.03 | 3,040,505 | -0.08(-0.63%) |
Apr 10, 2006 | 11.85 | 12.11 | 11.84 | 12.10 | 2,182,185 | -0.06(-0.51%) |
Apr 07, 2006 | 12.28 | 12.29 | 12.16 | 12.16 | 1,624,206 | -0.12(-0.96%) |
Apr 06, 2006 | 12.19 | 12.32 | 12.19 | 12.28 | 1,097,694 | +0.09(+0.73%) |
Apr 05, 2006 | 12.22 | 12.34 | 12.17 | 12.19 | 1,753,727 | -0.06(-0.49%) |
Apr 04, 2006 | 12.29 | 12.40 | 12.23 | 12.25 | 951,878 | -0.05(-0.43%) |
Apr 03, 2006 | 12.24 | 12.31 | 12.14 | 12.31 | 1,473,333 | +0.09(+0.77%) |
Mar 31, 2006 | 12.21 | 12.27 | 12.20 | 12.21 | 463,858 | -0.01(-0.10%) |
Mar 30, 2006 | 12.27 | 12.35 | 12.17 | 12.22 | 802,410 | -0.03(-0.23%) |
Mar 29, 2006 | 12.20 | 12.28 | 12.15 | 12.25 | 1,470,804 | +0.09(+0.76%) |
Mar 28, 2006 | 12.30 | 12.34 | 12.14 | 12.16 | 1,614,092 | -0.14(-1.11%) |
Mar 27, 2006 | 12.38 | 12.38 | 12.29 | 12.30 | 965,645 | -0.09(-0.69%) |
Mar 24, 2006 | 12.44 | 12.44 | 12.33 | 12.38 | 1,170,181 | -0.07(-0.53%) |
Mar 23, 2006 | 12.53 | 12.53 | 12.40 | 12.45 | 674,856 | -0.09(-0.68%) |
Mar 22, 2006 | 12.46 | 12.56 | 12.42 | 12.53 | 1,004,136 | +0.07(+0.60%) |
Mar 21, 2006 | 12.58 | 12.60 | 12.42 | 12.46 | 940,921 | -0.10(-0.77%) |
Mar 20, 2006 | 12.45 | 12.57 | 12.41 | 12.56 | 1,541,605 | +0.11(+0.86%) |
Mar 17, 2006 | 12.45 | 12.45 | 12.39 | 12.45 | 1,328,921 | +0.11(+0.87%) |
Mar 16, 2006 | 12.23 | 12.39 | 12.22 | 12.34 | 1,030,827 | +0.11(+0.92%) |
Mar 15, 2006 | 12.17 | 12.23 | 12.11 | 12.23 | 949,912 | +0.05(+0.41%) |
Mar 14, 2006 | 12.09 | 12.21 | 12.09 | 12.18 | 1,355,050 | +0.15(+1.24%) |
Mar 13, 2006 | 12.20 | 12.21 | 12.03 | 12.03 | 848,767 | -0.12(-0.97%) |
Mar 10, 2006 | 12.17 | 12.23 | 12.09 | 12.15 | 1,982,706 | -0.00(-0.01%) |
Mar 09, 2006 | 12.07 | 12.21 | 12.06 | 12.15 | 1,831,551 | +0.05(+0.40%) |
Mar 08, 2006 | 11.83 | 12.18 | 11.78 | 12.10 | 3,964,569 | +0.45(+3.83%) |
Mar 07, 2006 | 11.64 | 11.67 | 11.51 | 11.65 | 1,344,093 | +0.05(+0.40%) |
Mar 06, 2006 | 11.61 | 11.71 | 11.59 | 11.61 | 1,451,980 | +0.02(+0.20%) |
Mar 03, 2006 | 11.53 | 11.81 | 11.52 | 11.59 | 1,847,285 | +0.06(+0.52%) |
Mar 02, 2006 | 11.26 | 11.56 | 11.25 | 11.52 | 2,680,600 | +0.39(+3.52%) |
Mar 01, 2006 | 11.14 | 11.15 | 11.12 | 11.13 | 770,100 | -0.03(-0.30%) |
Feb 28, 2006 | 11.21 | 11.25 | 11.12 | 11.17 | 886,416 | -0.04(-0.35%) |
Feb 27, 2006 | 11.18 | 11.25 | 11.15 | 11.21 | 1,124,385 | -0.04(-0.32%) |
Feb 24, 2006 | 11.31 | 11.34 | 11.17 | 11.24 | 949,069 | -0.10(-0.88%) |
Feb 23, 2006 | 11.35 | 11.39 | 11.33 | 11.34 | 729,361 | -0.02(-0.20%) |
Feb 22, 2006 | 11.29 | 11.42 | 11.29 | 11.36 | 2,389,811 | +0.10(+0.90%) |
Feb 21, 2006 | 11.24 | 11.30 | 11.23 | 11.26 | 618,665 | +0.01(+0.08%) |
Feb 17, 2006 | 11.26 | 11.28 | 11.18 | 11.25 | 1,042,908 | -0.01(-0.08%) |
Feb 16, 2006 | 11.30 | 11.33 | 11.23 | 11.26 | 635,241 | -0.04(-0.36%) |
Feb 15, 2006 | 11.34 | 11.34 | 11.25 | 11.30 | 1,017,903 | -0.03(-0.28%) |
Feb 14, 2006 | 11.26 | 11.34 | 11.23 | 11.34 | 1,001,608 | +0.04(+0.38%) |
Feb 13, 2006 | 11.25 | 11.31 | 11.22 | 11.29 | 624,284 | +0.04(+0.36%) |
Feb 10, 2006 | 11.21 | 11.29 | 11.21 | 11.25 | 1,518,005 | +0.04(+0.37%) |
Feb 09, 2006 | 10.94 | 11.36 | 10.81 | 11.21 | 8,556,795 | -0.08(-0.74%) |
Feb 08, 2006 | 11.17 | 11.32 | 11.15 | 11.30 | 1,287,621 | +0.12(+1.12%) |
Feb 07, 2006 | 11.16 | 11.21 | 11.11 | 11.17 | 960,869 | +0.04(+0.32%) |
Feb 06, 2006 | 11.14 | 11.20 | 11.10 | 11.14 | 1,058,361 | +0.01(+0.05%) |
Feb 03, 2006 | 11.17 | 11.18 | 11.11 | 11.13 | 1,161,752 | -0.04(-0.33%) |
Feb 02, 2006 | 11.14 | 11.20 | 11.05 | 11.17 | 1,616,058 | +0.03(+0.29%) |
Feb 01, 2006 | 11.12 | 11.21 | 11.10 | 11.14 | 1,363,760 | +0.01(+0.11%) |
Jan 31, 2006 | 11.12 | 11.19 | 11.10 | 11.12 | 1,330,326 | +0.02(+0.22%) |
Jan 30, 2006 | 11.12 | 11.18 | 11.06 | 11.10 | 2,097,336 | -0.05(-0.45%) |
Jan 27, 2006 | 11.02 | 11.16 | 11.00 | 11.15 | 2,094,526 | +0.05(+0.47%) |
Jan 26, 2006 | 11.22 | 11.25 | 11.07 | 11.10 | 3,239,984 | -0.08(-0.73%) |
Jan 25, 2006 | 11.35 | 11.35 | 11.15 | 11.18 | 2,515,117 | -0.07(-0.66%) |
Jan 24, 2006 | 11.44 | 11.49 | 11.25 | 11.25 | 2,851,422 | -0.19(-1.69%) |
Jan 23, 2006 | 11.58 | 11.64 | 11.42 | 11.45 | 1,742,769 | -0.13(-1.14%) |
Jan 20, 2006 | 11.56 | 11.65 | 11.54 | 11.58 | 1,906,567 | +0.02(+0.18%) |
Jan 19, 2006 | 11.61 | 11.65 | 11.49 | 11.56 | 2,998,081 | -0.05(-0.41%) |
Jan 18, 2006 | 11.85 | 11.94 | 11.60 | 11.61 | 2,620,757 | -0.25(-2.10%) |
Jan 17, 2006 | 12.19 | 12.19 | 11.78 | 11.85 | 2,734,825 | -0.40(-3.25%) |
Jan 13, 2006 | 12.26 | 12.27 | 12.22 | 12.25 | 711,099 | +0.03(+0.25%) |
Jan 12, 2006 | 12.31 | 12.31 | 12.13 | 12.22 | 653,503 | -0.10(-0.81%) |
Jan 11, 2006 | 12.28 | 12.38 | 12.25 | 12.32 | 1,116,799 | +0.12(+1.01%) |
Jan 10, 2006 | 12.23 | 12.24 | 12.12 | 12.20 | 488,863 | -0.05(-0.39%) |
Jan 09, 2006 | 12.07 | 12.25 | 12.07 | 12.25 | 897,373 | +0.15(+1.21%) |
Jan 06, 2006 | 11.92 | 12.11 | 11.92 | 12.10 | 918,164 | +0.19(+1.55%) |
Jan 05, 2006 | 11.88 | 11.92 | 11.83 | 11.92 | 1,112,023 | +0.02(+0.16%) |
Jan 04, 2006 | 11.95 | 11.97 | 11.86 | 11.90 | 920,411 | -0.05(-0.45%) |
Jan 03, 2006 | 11.92 | 11.99 | 11.83 | 11.95 | 872,087 | +0.03(+0.24%) |
Dec 30, 2005 | 11.91 | 11.94 | 11.88 | 11.92 | 432,672 | -0.01(-0.04%) |
Dec 29, 2005 | 11.93 | 11.97 | 11.90 | 11.93 | 625,127 | -0.00(-0.02%) |
Dec 28, 2005 | 11.95 | 11.97 | 11.91 | 11.93 | 434,357 | -0.02(-0.18%) |
Dec 27, 2005 | 11.81 | 12.01 | 11.79 | 11.95 | 847,925 | +0.15(+1.31%) |
Dec 23, 2005 | 11.78 | 11.81 | 11.76 | 11.80 | 643,670 | +0.01(+0.04%) |
Dec 22, 2005 | 11.68 | 11.79 | 11.68 | 11.79 | 1,166,529 | +0.13(+1.15%) |
Dec 21, 2005 | 11.62 | 11.69 | 11.61 | 11.66 | 723,742 | +0.04(+0.32%) |
Dec 20, 2005 | 11.69 | 11.71 | 11.59 | 11.62 | 725,990 | -0.04(-0.31%) |
Dec 19, 2005 | 11.77 | 11.84 | 11.65 | 11.65 | 772,347 | -0.13(-1.12%) |
Dec 16, 2005 | 11.77 | 11.88 | 11.73 | 11.79 | 1,744,736 | +0.07(+0.56%) |
Dec 15, 2005 | 11.83 | 11.83 | 11.66 | 11.72 | 1,399,160 | -0.11(-0.90%) |
Dec 14, 2005 | 11.79 | 11.85 | 11.73 | 11.83 | 461,329 | +0.02(+0.17%) |
Dec 13, 2005 | 11.66 | 11.83 | 11.66 | 11.81 | 925,468 | +0.17(+1.45%) |
Dec 12, 2005 | 11.65 | 11.69 | 11.58 | 11.64 | 506,282 | -0.00(-0.03%) |
Dec 09, 2005 | 11.68 | 11.72 | 11.64 | 11.64 | 492,515 | -0.01(-0.11%) |
Dec 08, 2005 | 11.69 | 11.74 | 11.64 | 11.65 | 681,318 | -0.05(-0.39%) |
Dec 07, 2005 | 11.81 | 11.83 | 11.70 | 11.70 | 573,993 | -0.11(-0.96%) |
Dec 06, 2005 | 11.77 | 11.87 | 11.77 | 11.81 | 678,789 | +0.04(+0.33%) |
Dec 05, 2005 | 11.92 | 11.93 | 11.75 | 11.78 | 1,035,603 | -0.16(-1.37%) |
Dec 02, 2005 | 11.91 | 11.96 | 11.87 | 11.94 | 954,688 | +0.05(+0.43%) |
Dec 01, 2005 | 11.87 | 11.92 | 11.86 | 11.89 | 807,748 | +0.04(+0.32%) |
Nov 30, 2005 | 11.93 | 11.99 | 11.84 | 11.85 | 781,057 | -0.04(-0.34%) |
Nov 29, 2005 | 11.88 | 11.97 | 11.87 | 11.89 | 1,213,448 | +0.06(+0.47%) |
Nov 28, 2005 | 11.83 | 11.93 | 11.83 | 11.84 | 688,623 | -0.03(-0.28%) |
Nov 25, 2005 | 11.89 | 11.97 | 11.87 | 11.87 | 577,364 | -0.00(-0.03%) |
Nov 23, 2005 | 11.79 | 11.89 | 11.79 | 11.87 | 425,086 | +0.04(+0.36%) |
Nov 22, 2005 | 11.83 | 11.90 | 11.74 | 11.83 | 1,011,160 | -0.08(-0.70%) |
Nov 21, 2005 | 11.83 | 11.96 | 11.73 | 11.91 | 1,252,782 | +0.09(+0.75%) |
Nov 18, 2005 | 11.97 | 11.97 | 11.79 | 11.83 | 1,209,234 | -0.14(-1.17%) |
Nov 17, 2005 | 11.99 | 12.06 | 11.95 | 11.97 | 1,391,855 | -0.03(-0.22%) |
Nov 16, 2005 | 11.98 | 11.99 | 11.91 | 11.99 | 902,711 | +0.02(+0.13%) |
Nov 15, 2005 | 12.01 | 12.03 | 11.90 | 11.98 | 945,135 | -0.06(-0.47%) |
Nov 14, 2005 | 11.92 | 12.06 | 11.91 | 12.03 | 827,134 | +0.10(+0.85%) |
Nov 11, 2005 | 11.94 | 11.96 | 11.90 | 11.93 | 684,408 | +0.01(+0.05%) |
Nov 10, 2005 | 11.73 | 11.94 | 11.73 | 11.93 | 1,845,037 | +0.20(+1.68%) |
Nov 09, 2005 | 11.49 | 11.73 | 11.47 | 11.73 | 2,267,876 | +0.24(+2.08%) |
Nov 08, 2005 | 11.45 | 11.55 | 11.45 | 11.49 | 1,174,114 | +0.01(+0.08%) |
Nov 07, 2005 | 11.41 | 11.51 | 11.39 | 11.48 | 1,300,545 | +0.07(+0.65%) |
Nov 04, 2005 | 11.28 | 11.50 | 11.28 | 11.41 | 1,763,841 | +0.12(+1.10%) |
Nov 03, 2005 | 11.39 | 11.39 | 11.26 | 11.28 | 1,206,424 | -0.09(-0.78%) |
Nov 02, 2005 | 11.19 | 11.44 | 11.15 | 11.37 | 2,248,209 | +0.19(+1.67%) |
Nov 01, 2005 | 11.23 | 11.34 | 11.10 | 11.19 | 2,536,470 | +0.20(+1.86%) |
Oct 31, 2005 | 10.89 | 11.02 | 10.88 | 10.98 | 1,255,030 | +0.14(+1.31%) |
Oct 28, 2005 | 10.86 | 10.89 | 10.82 | 10.84 | 1,556,496 | +0.00(+0.00%) |
Oct 27, 2005 | 10.86 | 10.90 | 10.84 | 10.84 | 1,425,008 | -0.02(-0.23%) |
Oct 26, 2005 | 10.88 | 10.99 | 10.84 | 10.86 | 1,381,460 | -0.02(-0.16%) |
Oct 25, 2005 | 10.92 | 10.94 | 10.85 | 10.88 | 709,694 | -0.03(-0.24%) |
Oct 24, 2005 | 10.86 | 10.92 | 10.84 | 10.91 | 657,998 | +0.07(+0.69%) |
Oct 21, 2005 | 10.87 | 10.93 | 10.82 | 10.83 | 2,202,975 | -0.02(-0.21%) |
Oct 20, 2005 | 10.89 | 10.99 | 10.80 | 10.86 | 1,470,242 | -0.05(-0.44%) |
Oct 19, 2005 | 10.90 | 10.95 | 10.83 | 10.90 | 1,185,072 | -0.05(-0.44%) |
Oct 18, 2005 | 11.09 | 11.09 | 10.95 | 10.95 | 907,768 | -0.14(-1.22%) |
Oct 17, 2005 | 11.07 | 11.09 | 11.01 | 11.09 | 1,048,246 | +0.09(+0.79%) |
Oct 14, 2005 | 10.91 | 11.05 | 10.87 | 11.00 | 1,130,847 | +0.12(+1.06%) |
Oct 13, 2005 | 10.92 | 11.00 | 10.83 | 10.88 | 1,372,750 | +0.00(+0.02%) |
Oct 12, 2005 | 11.05 | 11.13 | 10.88 | 10.88 | 1,238,172 | -0.19(-1.67%) |
Oct 11, 2005 | 11.12 | 11.19 | 11.04 | 11.07 | 1,461,532 | -0.06(-0.53%) |
Oct 10, 2005 | 11.16 | 11.24 | 11.10 | 11.13 | 1,052,742 | -0.03(-0.27%) |
Oct 07, 2005 | 11.28 | 11.30 | 11.10 | 11.16 | 1,215,977 | -0.12(-1.07%) |
Oct 06, 2005 | 11.34 | 11.41 | 11.24 | 11.28 | 1,316,840 | -0.04(-0.39%) |
Oct 05, 2005 | 11.57 | 11.66 | 11.32 | 11.32 | 2,424,650 | +0.04(+0.33%) |
Oct 04, 2005 | 11.26 | 11.37 | 11.25 | 11.28 | 727,675 | +0.02(+0.21%) |
Oct 03, 2005 | 11.35 | 11.35 | 11.22 | 11.26 | 1,072,689 | -0.13(-1.14%) |
Sep 30, 2005 | 11.29 | 11.39 | 11.26 | 11.39 | 1,026,613 | +0.11(+0.99%) |
Sep 29, 2005 | 11.22 | 11.29 | 11.20 | 11.28 | 708,851 | +0.06(+0.57%) |
Sep 28, 2005 | 11.29 | 11.34 | 11.21 | 11.22 | 1,079,151 | -0.07(-0.66%) |
Sep 27, 2005 | 11.33 | 11.39 | 11.28 | 11.29 | 1,300,264 | -0.05(-0.41%) |
Sep 26, 2005 | 11.51 | 11.51 | 11.34 | 11.34 | 1,451,137 | -0.15(-1.32%) |
Sep 23, 2005 | 11.49 | 11.60 | 11.46 | 11.49 | 961,993 | -0.09(-0.80%) |
Sep 22, 2005 | 11.56 | 11.64 | 11.45 | 11.58 | 1,312,626 | +0.03(+0.29%) |
Sep 21, 2005 | 11.81 | 11.83 | 11.54 | 11.55 | 1,243,792 | -0.27(-2.25%) |
Sep 20, 2005 | 11.84 | 11.87 | 11.79 | 11.81 | 1,040,941 | -0.06(-0.49%) |
Sep 19, 2005 | 11.87 | 11.89 | 11.82 | 11.87 | 1,660,168 | -0.04(-0.37%) |
Sep 16, 2005 | 11.94 | 12.04 | 11.89 | 11.91 | 5,926,204 | -0.02(-0.19%) |
Sep 15, 2005 | 11.85 | 11.96 | 11.85 | 11.94 | 1,236,487 | +0.09(+0.72%) |
Sep 14, 2005 | 11.72 | 11.91 | 11.67 | 11.85 | 2,520,175 | +0.12(+1.00%) |
Sep 13, 2005 | 11.70 | 11.75 | 11.67 | 11.73 | 1,850,656 | +0.01(+0.09%) |
Sep 12, 2005 | 11.76 | 11.76 | 11.62 | 11.72 | 2,269,843 | -0.03(-0.27%) |
Sep 09, 2005 | 11.62 | 11.77 | 11.59 | 11.76 | 1,198,277 | +0.16(+1.40%) |
Sep 08, 2005 | 11.63 | 11.64 | 11.56 | 11.59 | 1,574,758 | -0.03(-0.29%) |
Sep 07, 2005 | 11.52 | 11.63 | 11.48 | 11.63 | 1,124,104 | +0.11(+0.93%) |
Sep 06, 2005 | 11.50 | 11.54 | 11.45 | 11.52 | 823,762 | +0.04(+0.34%) |
Sep 02, 2005 | 11.44 | 11.53 | 11.40 | 11.48 | 1,180,576 | +0.05(+0.42%) |
Sep 01, 2005 | 11.38 | 11.44 | 11.25 | 11.43 | 1,593,582 | +0.02(+0.22%) |
Aug 31, 2005 | 11.29 | 11.41 | 11.11 | 11.41 | 1,068,475 | +0.11(+0.99%) |
Aug 30, 2005 | 11.31 | 11.33 | 11.22 | 11.30 | 646,760 | -0.01(-0.11%) |
Aug 29, 2005 | 11.29 | 11.33 | 11.10 | 11.31 | 590,288 | +0.02(+0.20%) |
Aug 26, 2005 | 11.38 | 11.39 | 11.28 | 11.29 | 1,189,286 | -0.09(-0.83%) |
Aug 25, 2005 | 11.41 | 11.41 | 11.37 | 11.38 | 611,922 | -0.02(-0.16%) |
Aug 24, 2005 | 11.43 | 11.49 | 11.38 | 11.40 | 1,198,277 | -0.04(-0.31%) |
Aug 23, 2005 | 11.35 | 11.49 | 11.35 | 11.43 | 1,841,385 | +0.07(+0.59%) |
Aug 22, 2005 | 11.48 | 11.57 | 11.35 | 11.37 | 2,143,132 | -0.11(-0.98%) |
Aug 19, 2005 | 11.59 | 11.59 | 11.44 | 11.48 | 1,877,628 | -0.09(-0.80%) |
Aug 18, 2005 | 11.41 | 11.59 | 11.39 | 11.57 | 1,572,229 | +0.14(+1.25%) |
Aug 17, 2005 | 11.36 | 11.44 | 11.35 | 11.43 | 1,454,509 | +0.07(+0.66%) |
Aug 16, 2005 | 11.32 | 11.40 | 11.30 | 11.35 | 1,780,136 | +0.04(+0.31%) |
Aug 15, 2005 | 11.17 | 11.32 | 11.15 | 11.32 | 924,345 | +0.15(+1.35%) |
Aug 12, 2005 | 11.21 | 11.21 | 11.12 | 11.17 | 978,569 | -0.05(-0.41%) |
Aug 11, 2005 | 11.20 | 11.27 | 11.14 | 11.21 | 1,667,754 | +0.01(+0.11%) |
Aug 10, 2005 | 11.15 | 11.27 | 11.15 | 11.20 | 2,153,246 | +0.06(+0.54%) |
Aug 09, 2005 | 11.18 | 11.21 | 11.10 | 11.14 | 1,255,592 | -0.04(-0.32%) |
Aug 08, 2005 | 11.28 | 11.30 | 11.15 | 11.18 | 1,315,997 | -0.09(-0.82%) |
Aug 05, 2005 | 11.31 | 11.31 | 11.24 | 11.27 | 1,348,026 | -0.07(-0.58%) |
Aug 04, 2005 | 11.50 | 11.53 | 11.29 | 11.33 | 1,835,766 | -0.17(-1.45%) |
Aug 03, 2005 | 11.51 | 11.59 | 11.47 | 11.50 | 1,683,769 | -0.10(-0.83%) |
Aug 02, 2005 | 10.80 | 11.96 | 10.80 | 11.60 | 7,678,526 | +0.24(+2.11%) |
Aug 01, 2005 | 11.16 | 11.36 | 11.08 | 11.36 | 2,597,718 | +0.20(+1.79%) |
Jul 29, 2005 | 11.21 | 11.24 | 11.15 | 11.16 | 2,754,773 | -0.05(-0.48%) |
Jul 28, 2005 | 10.98 | 11.24 | 10.90 | 11.21 | 1,997,877 | +0.23(+2.12%) |
Jul 27, 2005 | 11.07 | 11.19 | 10.94 | 10.98 | 2,264,505 | -0.09(-0.82%) |
Jul 26, 2005 | 11.18 | 11.18 | 11.06 | 11.07 | 1,068,194 | -0.10(-0.94%) |
Jul 25, 2005 | 11.32 | 11.35 | 11.17 | 11.17 | 770,943 | -0.14(-1.24%) |
Jul 22, 2005 | 11.30 | 11.33 | 11.17 | 11.31 | 1,171,867 | +0.06(+0.54%) |
Jul 21, 2005 | 11.34 | 11.37 | 11.20 | 11.25 | 1,164,562 | -0.06(-0.49%) |
Jul 20, 2005 | 11.21 | 11.33 | 11.18 | 11.31 | 1,218,786 | +0.10(+0.87%) |
Jul 19, 2005 | 11.27 | 11.35 | 11.16 | 11.21 | 910,016 | -0.01(-0.08%) |
Jul 18, 2005 | 11.24 | 11.29 | 11.19 | 11.22 | 1,151,076 | -0.05(-0.41%) |
Jul 15, 2005 | 11.28 | 11.33 | 11.10 | 11.27 | 2,027,378 | -0.01(-0.06%) |
Jul 14, 2005 | 11.52 | 11.52 | 11.23 | 11.27 | 3,488,911 | -0.25(-2.13%) |
Jul 13, 2005 | 11.10 | 11.56 | 11.01 | 11.52 | 5,281,410 | +0.42(+3.78%) |
Jul 12, 2005 | 11.18 | 11.18 | 11.05 | 11.10 | 1,326,674 | -0.06(-0.53%) |
Jul 11, 2005 | 11.20 | 11.20 | 11.03 | 11.16 | 1,637,973 | +0.06(+0.53%) |
Jul 08, 2005 | 10.75 | 11.17 | 10.74 | 11.10 | 2,417,345 | +0.39(+3.64%) |
Jul 07, 2005 | 10.59 | 10.74 | 10.56 | 10.71 | 2,113,069 | -0.02(-0.22%) |
Jul 06, 2005 | 10.88 | 10.88 | 10.70 | 10.73 | 1,021,555 | -0.12(-1.08%) |
Jul 05, 2005 | 10.93 | 10.93 | 10.83 | 10.85 | 1,052,742 | -0.11(-1.01%) |
Jul 01, 2005 | 11.04 | 11.07 | 10.86 | 10.96 | 1,244,353 | -0.07(-0.66%) |
Jun 30, 2005 | 10.91 | 11.06 | 10.91 | 11.03 | 2,170,946 | +0.11(+1.01%) |
Jun 29, 2005 | 10.89 | 10.94 | 10.82 | 10.92 | 1,564,081 | +0.08(+0.72%) |
Jun 28, 2005 | 10.68 | 10.87 | 10.67 | 10.85 | 1,632,073 | +0.19(+1.79%) |
Jun 27, 2005 | 10.66 | 10.70 | 10.62 | 10.65 | 1,652,863 | -0.01(-0.13%) |
Jun 24, 2005 | 10.69 | 10.75 | 10.64 | 10.67 | 2,148,189 | -0.04(-0.37%) |
Jun 23, 2005 | 10.69 | 10.73 | 10.62 | 10.71 | 1,273,011 | +0.02(+0.18%) |
Jun 22, 2005 | 10.60 | 10.69 | 10.56 | 10.69 | 1,663,259 | +0.10(+0.99%) |
Jun 21, 2005 | 10.66 | 10.66 | 10.53 | 10.58 | 1,199,962 | -0.03(-0.30%) |
Jun 20, 2005 | 10.45 | 10.65 | 10.40 | 10.62 | 2,035,244 | +0.15(+1.39%) |
Jun 17, 2005 | 10.54 | 10.54 | 10.38 | 10.47 | 2,159,708 | -0.02(-0.20%) |
Jun 16, 2005 | 10.45 | 10.52 | 10.43 | 10.49 | 2,057,721 | +0.02(+0.15%) |
Jun 15, 2005 | 10.58 | 10.61 | 10.45 | 10.47 | 2,880,641 | -0.15(-1.37%) |
Jun 14, 2005 | 10.74 | 10.77 | 10.56 | 10.62 | 1,573,072 | -0.12(-1.11%) |
Jun 13, 2005 | 10.59 | 10.74 | 10.46 | 10.74 | 1,759,065 | +0.14(+1.31%) |
Jun 10, 2005 | 10.47 | 10.70 | 10.47 | 10.60 | 1,723,945 | +0.14(+1.29%) |
Jun 09, 2005 | 10.46 | 10.57 | 10.37 | 10.47 | 2,403,016 | +0.03(+0.29%) |
Jun 08, 2005 | 10.43 | 10.53 | 10.39 | 10.44 | 2,667,957 | -0.00(-0.02%) |
Jun 07, 2005 | 10.55 | 10.60 | 10.43 | 10.44 | 2,339,239 | -0.08(-0.74%) |
Jun 06, 2005 | 10.47 | 10.57 | 10.42 | 10.52 | 1,092,637 | +0.04(+0.36%) |
Jun 03, 2005 | 10.44 | 10.54 | 10.38 | 10.48 | 1,661,854 | -0.00(-0.03%) |
Jun 02, 2005 | 10.50 | 10.52 | 10.40 | 10.48 | 2,033,840 | -0.03(-0.29%) |
Jun 01, 2005 | 10.43 | 10.59 | 10.40 | 10.51 | 1,560,148 | +0.11(+1.03%) |
May 31, 2005 | 10.43 | 10.45 | 10.35 | 10.41 | 2,253,828 | -0.09(-0.85%) |
May 27, 2005 | 10.38 | 10.59 | 10.37 | 10.49 | 1,748,108 | +0.16(+1.51%) |
May 26, 2005 | 10.44 | 10.44 | 10.21 | 10.34 | 5,090,641 | -0.15(-1.48%) |
May 25, 2005 | 10.57 | 10.66 | 10.45 | 10.49 | 1,642,468 | -0.08(-0.72%) |
May 24, 2005 | 10.64 | 10.64 | 10.46 | 10.57 | 2,202,132 | -0.15(-1.43%) |
May 23, 2005 | 10.74 | 10.84 | 10.66 | 10.72 | 1,792,218 | -0.03(-0.25%) |
May 20, 2005 | 10.73 | 10.86 | 10.64 | 10.75 | 1,829,585 | +0.03(+0.25%) |
May 19, 2005 | 10.50 | 10.73 | 10.50 | 10.72 | 2,145,941 | +0.15(+1.43%) |
May 18, 2005 | 10.70 | 10.72 | 10.43 | 10.57 | 5,989,419 | -0.12(-1.16%) |
May 17, 2005 | 10.69 | 10.74 | 10.62 | 10.70 | 3,251,784 | -0.08(-0.74%) |
May 16, 2005 | 10.67 | 10.82 | 10.65 | 10.78 | 2,097,617 | +0.06(+0.58%) |
May 13, 2005 | 10.86 | 10.86 | 10.64 | 10.71 | 1,703,436 | -0.12(-1.07%) |
May 12, 2005 | 10.95 | 11.02 | 10.77 | 10.83 | 1,762,998 | -0.09(-0.82%) |
May 11, 2005 | 11.03 | 11.03 | 10.82 | 10.92 | 1,308,973 | -0.08(-0.74%) |
May 10, 2005 | 11.16 | 11.16 | 10.98 | 11.00 | 3,108,496 | -0.08(-0.74%) |
May 09, 2005 | 11.08 | 11.16 | 11.00 | 11.08 | 3,036,853 | +0.08(+0.70%) |
May 06, 2005 | 11.19 | 11.20 | 10.98 | 11.01 | 1,784,913 | -0.20(-1.76%) |
May 05, 2005 | 11.18 | 11.25 | 11.13 | 11.20 | 3,405,186 | +0.03(+0.24%) |
May 04, 2005 | 11.07 | 11.19 | 10.86 | 11.18 | 2,502,474 | +0.23(+2.11%) |
May 03, 2005 | 11.12 | 11.12 | 10.89 | 10.94 | 2,198,199 | -0.17(-1.52%) |