Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 31.67 | 31.96 | 31.24 | 31.68 | 1,713,912 | +0.01(+0.02%) |
May 30, 2006 | 32.28 | 32.44 | 31.67 | 31.67 | 882,872 | -0.81(-2.48%) |
May 26, 2006 | 32.59 | 32.69 | 32.06 | 32.48 | 837,471 | -0.04(-0.11%) |
May 25, 2006 | 32.41 | 32.79 | 32.18 | 32.51 | 817,703 | +0.14(+0.44%) |
May 24, 2006 | 32.25 | 32.59 | 31.20 | 32.37 | 2,160,781 | +0.12(+0.38%) |
May 23, 2006 | 32.73 | 33.30 | 32.19 | 32.25 | 2,085,582 | -0.09(-0.29%) |
May 22, 2006 | 31.31 | 32.73 | 30.52 | 32.34 | 2,520,904 | +0.64(+2.02%) |
May 19, 2006 | 32.09 | 32.45 | 31.27 | 31.70 | 2,648,659 | -0.36(-1.12%) |
May 18, 2006 | 32.87 | 32.98 | 32.01 | 32.06 | 1,381,097 | -0.81(-2.47%) |
May 17, 2006 | 33.46 | 33.68 | 32.67 | 32.87 | 1,545,660 | -0.54(-1.61%) |
May 16, 2006 | 33.22 | 33.48 | 32.87 | 33.41 | 1,942,082 | -0.18(-0.54%) |
May 15, 2006 | 33.83 | 33.88 | 33.00 | 33.59 | 1,706,765 | -0.36(-1.06%) |
May 12, 2006 | 35.22 | 35.22 | 33.88 | 33.95 | 2,725,144 | -1.19(-3.40%) |
May 11, 2006 | 35.44 | 35.79 | 35.11 | 35.15 | 1,713,057 | -0.45(-1.27%) |
May 10, 2006 | 35.62 | 35.92 | 35.40 | 35.60 | 1,027,218 | -0.09(-0.24%) |
May 09, 2006 | 35.79 | 35.79 | 35.32 | 35.69 | 1,561,767 | -0.06(-0.18%) |
May 08, 2006 | 35.19 | 35.96 | 35.08 | 35.75 | 1,788,258 | +0.75(+2.14%) |
May 05, 2006 | 35.18 | 35.23 | 34.66 | 35.00 | 1,416,137 | +0.30(+0.87%) |
May 04, 2006 | 33.46 | 35.38 | 33.36 | 34.70 | 2,468,477 | +1.55(+4.66%) |
May 03, 2006 | 33.20 | 33.42 | 32.85 | 33.15 | 1,063,323 | -0.15(-0.45%) |
May 02, 2006 | 32.63 | 33.45 | 32.21 | 33.31 | 1,675,235 | +0.79(+2.43%) |
May 01, 2006 | 32.06 | 33.15 | 31.93 | 32.51 | 1,825,779 | +0.61(+1.92%) |
Apr 28, 2006 | 32.54 | 32.59 | 31.62 | 31.90 | 2,658,116 | -0.60(-1.86%) |
Apr 27, 2006 | 32.85 | 33.14 | 31.54 | 32.51 | 3,682,788 | -0.50(-1.53%) |
Apr 26, 2006 | 35.27 | 35.79 | 32.94 | 33.01 | 4,170,414 | -2.99(-8.29%) |
Apr 25, 2006 | 35.36 | 36.09 | 34.95 | 36.00 | 1,951,011 | +0.98(+2.79%) |
Apr 24, 2006 | 35.82 | 35.97 | 34.61 | 35.02 | 2,064,306 | -0.03(-0.08%) |
Apr 21, 2006 | 35.67 | 35.82 | 34.51 | 35.05 | 2,091,896 | -0.77(-2.15%) |
Apr 20, 2006 | 35.64 | 36.09 | 35.54 | 35.82 | 1,308,236 | +0.29(+0.81%) |
Apr 19, 2006 | 35.07 | 35.53 | 34.94 | 35.53 | 2,329,541 | +0.45(+1.27%) |
Apr 18, 2006 | 35.31 | 35.43 | 34.94 | 35.08 | 3,578,325 | -0.23(-0.65%) |
Apr 17, 2006 | 36.13 | 36.43 | 34.46 | 35.31 | 3,372,284 | -1.68(-4.55%) |
Apr 13, 2006 | 37.14 | 37.38 | 36.46 | 37.00 | 1,779,930 | -0.77(-2.04%) |
Apr 12, 2006 | 37.68 | 38.00 | 37.41 | 37.77 | 860,898 | +0.09(+0.23%) |
Apr 11, 2006 | 38.03 | 38.22 | 37.41 | 37.68 | 1,276,510 | +0.07(+0.19%) |
Apr 10, 2006 | 37.72 | 37.77 | 37.28 | 37.61 | 2,323,274 | -0.01(-0.02%) |
Apr 07, 2006 | 37.69 | 38.08 | 37.25 | 37.61 | 1,514,768 | +0.09(+0.25%) |
Apr 06, 2006 | 37.02 | 37.62 | 36.61 | 37.52 | 1,478,073 | +0.52(+1.40%) |
Apr 05, 2006 | 35.94 | 37.15 | 35.69 | 37.00 | 1,302,121 | +0.96(+2.65%) |
Apr 04, 2006 | 35.98 | 36.25 | 35.58 | 36.05 | 1,717,935 | +0.53(+1.48%) |
Apr 03, 2006 | 35.59 | 35.97 | 35.31 | 35.52 | 1,042,803 | +0.21(+0.59%) |
Mar 31, 2006 | 35.59 | 35.61 | 34.93 | 35.31 | 1,487,461 | -0.27(-0.77%) |
Mar 30, 2006 | 35.80 | 36.02 | 35.28 | 35.59 | 1,030,411 | -0.09(-0.26%) |
Mar 29, 2006 | 35.73 | 36.03 | 35.35 | 35.68 | 1,389,964 | +0.14(+0.40%) |
Mar 28, 2006 | 35.36 | 36.28 | 35.14 | 35.54 | 3,195,385 | +0.02(+0.06%) |
Mar 27, 2006 | 33.92 | 35.56 | 33.81 | 35.51 | 2,740,825 | +1.68(+4.98%) |
Mar 24, 2006 | 33.92 | 34.21 | 33.73 | 33.83 | 1,372,813 | +0.04(+0.13%) |
Mar 23, 2006 | 33.61 | 34.07 | 33.35 | 33.79 | 1,471,340 | -0.24(-0.70%) |
Mar 22, 2006 | 32.85 | 34.35 | 32.74 | 34.02 | 1,825,691 | +1.06(+3.21%) |
Mar 21, 2006 | 32.86 | 33.38 | 32.47 | 32.97 | 1,353,211 | +0.07(+0.22%) |
Mar 20, 2006 | 32.54 | 33.13 | 32.38 | 32.90 | 814,154 | +0.32(+0.97%) |
Mar 17, 2006 | 32.77 | 32.83 | 32.00 | 32.58 | 1,601,729 | -0.12(-0.37%) |
Mar 16, 2006 | 33.23 | 33.45 | 32.66 | 32.70 | 725,368 | -0.58(-1.73%) |
Mar 15, 2006 | 33.01 | 33.38 | 32.79 | 33.28 | 792,502 | +0.30(+0.92%) |
Mar 14, 2006 | 32.04 | 33.06 | 31.95 | 32.97 | 928,162 | +0.90(+2.80%) |
Mar 13, 2006 | 32.12 | 32.51 | 32.05 | 32.08 | 629,801 | -0.19(-0.58%) |
Mar 10, 2006 | 31.60 | 32.49 | 31.30 | 32.26 | 948,399 | +0.55(+1.75%) |
Mar 09, 2006 | 31.80 | 32.35 | 31.59 | 31.71 | 823,706 | +0.00(+0.00%) |
Mar 08, 2006 | 31.74 | 32.00 | 31.03 | 31.71 | 1,556,276 | -0.34(-1.06%) |
Mar 07, 2006 | 31.97 | 32.30 | 31.83 | 32.05 | 711,046 | -0.28(-0.87%) |
Mar 06, 2006 | 32.56 | 32.62 | 31.90 | 32.33 | 847,586 | -0.24(-0.73%) |
Mar 03, 2006 | 32.59 | 33.35 | 32.30 | 32.56 | 954,483 | -0.17(-0.51%) |
Mar 02, 2006 | 32.93 | 33.14 | 32.54 | 32.73 | 1,139,093 | -0.22(-0.68%) |
Mar 01, 2006 | 32.45 | 33.20 | 32.23 | 32.95 | 1,654,164 | +0.71(+2.21%) |
Feb 28, 2006 | 32.62 | 32.64 | 31.88 | 32.24 | 1,292,643 | -0.38(-1.17%) |
Feb 27, 2006 | 32.01 | 33.00 | 31.83 | 32.62 | 1,427,206 | +0.78(+2.46%) |
Feb 24, 2006 | 31.75 | 32.01 | 31.53 | 31.84 | 890,419 | +0.01(+0.02%) |
Feb 23, 2006 | 31.63 | 32.02 | 31.21 | 31.83 | 1,562,329 | +0.17(+0.52%) |
Feb 22, 2006 | 30.75 | 31.73 | 30.54 | 31.67 | 1,448,930 | +1.11(+3.63%) |
Feb 21, 2006 | 30.97 | 30.99 | 30.25 | 30.56 | 1,446,421 | -0.46(-1.48%) |
Feb 17, 2006 | 30.75 | 31.15 | 30.55 | 31.02 | 1,064,649 | +0.21(+0.68%) |
Feb 16, 2006 | 30.90 | 31.14 | 30.37 | 30.81 | 1,671,801 | -0.09(-0.28%) |
Feb 15, 2006 | 30.57 | 31.22 | 30.21 | 30.90 | 1,689,489 | +0.19(+0.63%) |
Feb 14, 2006 | 29.92 | 30.85 | 29.39 | 30.70 | 1,715,667 | +0.76(+2.55%) |
Feb 13, 2006 | 30.27 | 30.29 | 29.77 | 29.94 | 781,177 | -0.24(-0.81%) |
Feb 10, 2006 | 30.14 | 30.26 | 29.41 | 30.18 | 1,227,186 | +0.01(+0.05%) |
Feb 09, 2006 | 30.30 | 31.16 | 30.00 | 30.17 | 1,920,060 | -0.05(-0.17%) |
Feb 08, 2006 | 30.33 | 30.43 | 28.77 | 30.22 | 2,024,645 | +0.94(+3.19%) |
Feb 07, 2006 | 29.23 | 29.92 | 29.13 | 29.28 | 1,769,824 | +0.21(+0.72%) |
Feb 06, 2006 | 28.64 | 29.26 | 28.31 | 29.08 | 986,736 | +0.58(+2.05%) |
Feb 03, 2006 | 28.47 | 28.78 | 27.80 | 28.49 | 853,263 | -0.03(-0.10%) |
Feb 02, 2006 | 28.46 | 28.87 | 28.40 | 28.52 | 863,293 | -0.07(-0.25%) |
Feb 01, 2006 | 28.88 | 29.21 | 28.53 | 28.59 | 1,143,599 | -0.51(-1.76%) |
Jan 31, 2006 | 29.00 | 29.24 | 28.46 | 29.10 | 1,001,008 | +0.02(+0.07%) |
Jan 30, 2006 | 29.24 | 29.70 | 29.02 | 29.08 | 1,191,755 | -0.01(-0.02%) |
Jan 27, 2006 | 29.03 | 29.28 | 28.72 | 29.09 | 1,277,077 | +0.04(+0.12%) |
Jan 26, 2006 | 28.29 | 29.06 | 28.05 | 29.05 | 1,740,457 | +1.11(+3.96%) |
Jan 25, 2006 | 28.21 | 28.39 | 27.88 | 27.95 | 1,180,146 | -0.14(-0.51%) |
Jan 24, 2006 | 26.62 | 28.12 | 26.57 | 28.09 | 1,429,657 | +1.47(+5.54%) |
Jan 23, 2006 | 26.62 | 26.81 | 26.08 | 26.62 | 802,470 | +0.12(+0.46%) |
Jan 20, 2006 | 27.14 | 27.54 | 26.40 | 26.49 | 1,745,253 | -0.81(-2.98%) |
Jan 19, 2006 | 26.49 | 27.33 | 26.47 | 27.31 | 1,370,138 | +0.71(+2.65%) |
Jan 18, 2006 | 26.14 | 26.85 | 25.75 | 26.60 | 1,302,345 | +0.47(+1.79%) |
Jan 17, 2006 | 26.29 | 26.29 | 25.65 | 26.13 | 1,200,717 | -0.15(-0.57%) |
Jan 13, 2006 | 26.29 | 26.69 | 26.21 | 26.28 | 643,892 | +0.04(+0.16%) |
Jan 12, 2006 | 26.16 | 26.52 | 26.00 | 26.24 | 542,855 | -0.07(-0.27%) |
Jan 11, 2006 | 26.51 | 26.72 | 26.16 | 26.31 | 921,826 | -0.24(-0.89%) |
Jan 10, 2006 | 26.68 | 26.71 | 26.26 | 26.55 | 1,214,171 | -0.30(-1.10%) |
Jan 09, 2006 | 26.43 | 26.98 | 26.26 | 26.85 | 1,372,139 | -0.55(-2.00%) |
Jan 06, 2006 | 27.46 | 27.90 | 27.08 | 27.39 | 930,962 | -0.09(-0.34%) |
Jan 05, 2006 | 27.31 | 27.53 | 26.84 | 27.49 | 883,398 | +0.11(+0.39%) |
Jan 04, 2006 | 26.98 | 27.74 | 26.82 | 27.38 | 1,097,190 | +0.55(+2.04%) |
Jan 03, 2006 | 26.78 | 26.95 | 25.57 | 26.83 | 1,882,252 | +0.19(+0.73%) |
Dec 30, 2005 | 27.26 | 27.39 | 26.62 | 26.64 | 773,438 | -0.81(-2.96%) |
Dec 29, 2005 | 27.28 | 27.72 | 27.02 | 27.45 | 772,163 | +0.32(+1.17%) |
Dec 28, 2005 | 26.87 | 27.57 | 26.87 | 27.13 | 929,180 | +0.23(+0.86%) |
Dec 27, 2005 | 27.63 | 27.66 | 26.66 | 26.90 | 767,366 | -0.57(-2.07%) |
Dec 23, 2005 | 27.34 | 27.62 | 27.28 | 27.47 | 701,139 | +0.25(+0.92%) |
Dec 22, 2005 | 26.82 | 27.27 | 26.75 | 27.22 | 1,003,905 | +0.57(+2.13%) |
Dec 21, 2005 | 26.06 | 26.90 | 25.93 | 26.65 | 1,623,036 | +0.78(+3.00%) |
Dec 20, 2005 | 26.05 | 26.24 | 25.85 | 25.87 | 718,285 | -0.18(-0.69%) |
Dec 19, 2005 | 26.48 | 26.71 | 26.01 | 26.05 | 1,116,299 | -0.42(-1.58%) |
Dec 16, 2005 | 26.96 | 27.25 | 26.47 | 26.47 | 2,191,550 | -0.55(-2.05%) |
Dec 15, 2005 | 26.76 | 27.25 | 26.46 | 27.03 | 881,831 | +0.40(+1.49%) |
Dec 14, 2005 | 27.14 | 27.28 | 26.54 | 26.63 | 1,543,997 | -0.51(-1.88%) |
Dec 13, 2005 | 26.85 | 27.49 | 26.35 | 27.14 | 1,897,231 | -0.26(-0.95%) |
Dec 12, 2005 | 27.78 | 28.08 | 27.22 | 27.40 | 1,053,785 | -0.41(-1.47%) |
Dec 09, 2005 | 27.73 | 28.03 | 27.57 | 27.81 | 766,768 | +0.00(+0.00%) |
Dec 08, 2005 | 28.13 | 28.53 | 27.54 | 27.81 | 1,081,987 | -0.14(-0.49%) |
Dec 07, 2005 | 28.70 | 28.77 | 27.79 | 27.95 | 1,395,434 | -0.69(-2.41%) |
Dec 06, 2005 | 28.77 | 29.49 | 28.62 | 28.64 | 1,126,523 | +0.12(+0.40%) |
Dec 05, 2005 | 28.77 | 28.92 | 28.22 | 28.52 | 1,448,810 | -0.18(-0.63%) |
Dec 02, 2005 | 29.21 | 29.22 | 28.43 | 28.70 | 2,020,827 | -0.74(-2.52%) |
Dec 01, 2005 | 29.42 | 29.64 | 29.30 | 29.44 | 1,638,275 | +0.31(+1.06%) |
Nov 30, 2005 | 29.53 | 29.57 | 29.04 | 29.13 | 922,904 | -0.34(-1.15%) |
Nov 29, 2005 | 29.52 | 29.84 | 29.42 | 29.47 | 1,124,804 | +0.18(+0.61%) |
Nov 28, 2005 | 29.85 | 29.91 | 29.22 | 29.29 | 1,128,261 | -0.55(-1.83%) |
Nov 25, 2005 | 29.82 | 29.90 | 29.57 | 29.84 | 206,388 | +0.06(+0.19%) |
Nov 23, 2005 | 29.71 | 30.00 | 29.44 | 29.78 | 1,410,632 | +0.11(+0.36%) |
Nov 22, 2005 | 29.49 | 29.79 | 29.18 | 29.67 | 1,744,905 | +0.07(+0.24%) |
Nov 21, 2005 | 28.87 | 29.62 | 28.82 | 29.60 | 1,666,103 | +0.85(+2.95%) |
Nov 18, 2005 | 28.09 | 28.83 | 28.09 | 28.75 | 2,306,978 | +0.70(+2.49%) |
Nov 17, 2005 | 27.39 | 28.12 | 27.20 | 28.05 | 1,406,505 | +0.86(+3.15%) |
Nov 16, 2005 | 27.31 | 27.49 | 27.00 | 27.20 | 1,427,311 | +0.00(+0.00%) |
Nov 15, 2005 | 27.76 | 27.80 | 27.00 | 27.20 | 2,480,182 | -0.56(-2.02%) |
Nov 14, 2005 | 28.26 | 28.41 | 27.55 | 27.76 | 2,505,338 | -0.80(-2.80%) |
Nov 11, 2005 | 28.16 | 28.74 | 28.02 | 28.56 | 1,143,959 | +0.58(+2.08%) |
Nov 10, 2005 | 27.31 | 27.98 | 27.05 | 27.98 | 1,186,915 | +0.66(+2.42%) |
Nov 09, 2005 | 26.77 | 27.32 | 26.60 | 27.31 | 1,583,804 | +0.68(+2.57%) |
Nov 08, 2005 | 26.56 | 26.69 | 26.21 | 26.63 | 1,106,564 | +0.07(+0.27%) |
Nov 07, 2005 | 26.03 | 26.62 | 26.03 | 26.56 | 1,492,749 | +0.55(+2.13%) |
Nov 04, 2005 | 26.69 | 26.85 | 25.69 | 26.00 | 2,407,749 | -0.80(-2.98%) |
Nov 03, 2005 | 26.36 | 27.31 | 26.23 | 26.80 | 2,327,120 | +0.38(+1.44%) |
Nov 02, 2005 | 25.82 | 26.62 | 25.70 | 26.42 | 2,171,562 | +0.66(+2.57%) |
Nov 01, 2005 | 25.25 | 25.90 | 25.25 | 25.76 | 2,014,335 | +0.40(+1.56%) |
Oct 31, 2005 | 24.72 | 25.52 | 24.62 | 25.36 | 1,345,253 | +0.55(+2.23%) |
Oct 28, 2005 | 23.95 | 24.99 | 23.67 | 24.81 | 1,967,487 | +1.29(+5.47%) |
Oct 27, 2005 | 24.05 | 24.05 | 23.36 | 23.52 | 785,021 | -0.53(-2.18%) |
Oct 26, 2005 | 23.92 | 24.39 | 23.62 | 24.05 | 1,610,773 | +0.37(+1.58%) |
Oct 25, 2005 | 22.88 | 23.71 | 22.88 | 23.67 | 1,477,596 | +0.68(+2.97%) |
Oct 24, 2005 | 22.31 | 23.10 | 22.11 | 22.99 | 1,146,322 | +0.94(+4.24%) |
Oct 21, 2005 | 22.22 | 22.41 | 21.95 | 22.06 | 2,342,829 | +0.19(+0.86%) |
Oct 20, 2005 | 22.11 | 22.44 | 21.69 | 21.87 | 1,988,478 | -0.22(-0.98%) |
Oct 19, 2005 | 22.73 | 22.73 | 21.72 | 22.08 | 2,166,279 | +10.87(+96.89%) |
Oct 14, 2005 | 11.24 | 11.27 | 11.02 | 11.22 | 1,923,202 | -0.01(-0.10%) |
Oct 13, 2005 | 11.50 | 11.50 | 11.16 | 11.23 | 2,303,535 | -0.25(-2.15%) |
Oct 12, 2005 | 11.62 | 11.80 | 11.39 | 11.47 | 2,590,149 | -0.12(-1.04%) |
Oct 11, 2005 | 11.34 | 11.65 | 11.25 | 11.59 | 1,879,301 | +0.27(+2.37%) |
Oct 10, 2005 | 11.33 | 11.39 | 11.25 | 11.33 | 1,316,519 | +0.06(+0.53%) |
Oct 07, 2005 | 11.25 | 11.36 | 11.11 | 11.27 | 855,504 | +0.08(+0.74%) |
Oct 06, 2005 | 11.29 | 11.48 | 11.08 | 11.18 | 1,621,708 | -0.10(-0.89%) |
Oct 05, 2005 | 11.49 | 11.52 | 11.23 | 11.28 | 1,151,329 | -0.20(-1.77%) |
Oct 04, 2005 | 11.60 | 11.71 | 11.49 | 11.49 | 888,862 | -0.10(-0.90%) |
Oct 03, 2005 | 11.57 | 11.71 | 11.47 | 11.59 | 1,798,892 | +0.06(+0.51%) |
Sep 30, 2005 | 11.34 | 11.57 | 11.23 | 11.53 | 2,020,827 | +0.21(+1.89%) |
Sep 29, 2005 | 10.98 | 11.32 | 10.95 | 11.32 | 1,929,324 | +0.34(+3.06%) |
Sep 28, 2005 | 11.06 | 11.06 | 10.92 | 10.98 | 1,089,887 | +0.01(+0.08%) |
Sep 27, 2005 | 10.90 | 11.04 | 10.82 | 10.97 | 1,612,725 | +0.11(+1.04%) |
Sep 26, 2005 | 10.96 | 11.00 | 10.76 | 10.86 | 1,034,498 | -0.01(-0.10%) |
Sep 23, 2005 | 10.87 | 10.98 | 10.82 | 10.87 | 1,090,613 | -0.12(-1.05%) |
Sep 22, 2005 | 10.99 | 11.03 | 10.72 | 10.99 | 1,979,932 | -0.04(-0.34%) |
Sep 21, 2005 | 11.01 | 11.15 | 10.91 | 11.02 | 1,164,786 | +0.05(+0.49%) |
Sep 20, 2005 | 11.03 | 11.09 | 10.93 | 10.97 | 1,679,433 | -0.04(-0.33%) |
Sep 19, 2005 | 10.97 | 11.05 | 10.94 | 11.01 | 976,965 | -0.02(-0.19%) |
Sep 16, 2005 | 11.09 | 11.12 | 10.86 | 11.03 | 3,201,220 | -0.09(-0.79%) |
Sep 15, 2005 | 11.19 | 11.21 | 10.99 | 11.12 | 1,916,363 | -0.05(-0.45%) |
Sep 14, 2005 | 11.15 | 11.24 | 11.08 | 11.17 | 1,007,306 | +0.03(+0.24%) |
Sep 13, 2005 | 11.17 | 11.21 | 11.06 | 11.14 | 1,046,245 | -0.05(-0.42%) |
Sep 12, 2005 | 11.13 | 11.28 | 11.09 | 11.19 | 966,878 | +0.05(+0.42%) |
Sep 09, 2005 | 11.07 | 11.20 | 11.01 | 11.14 | 1,364,932 | +0.02(+0.14%) |
Sep 08, 2005 | 11.00 | 11.16 | 10.99 | 11.12 | 2,393,450 | -0.24(-2.09%) |
Sep 07, 2005 | 11.29 | 11.36 | 11.18 | 11.36 | 979,434 | +0.09(+0.81%) |
Sep 06, 2005 | 11.24 | 11.37 | 11.14 | 11.27 | 1,235,756 | +0.10(+0.89%) |
Sep 02, 2005 | 11.34 | 11.40 | 11.15 | 11.17 | 925,018 | -0.12(-1.05%) |
Sep 01, 2005 | 11.11 | 11.36 | 11.06 | 11.29 | 2,603,778 | +0.18(+1.65%) |
Aug 31, 2005 | 10.85 | 11.10 | 10.73 | 11.10 | 1,450,730 | +0.23(+2.13%) |
Aug 30, 2005 | 10.91 | 10.94 | 10.75 | 10.87 | 1,124,260 | -0.08(-0.75%) |
Aug 29, 2005 | 10.84 | 10.97 | 10.75 | 10.96 | 1,030,272 | +0.11(+1.04%) |
Aug 26, 2005 | 10.98 | 10.98 | 10.76 | 10.84 | 2,279,916 | -0.13(-1.20%) |
Aug 25, 2005 | 10.84 | 10.99 | 10.82 | 10.97 | 1,590,274 | +0.14(+1.31%) |
Aug 24, 2005 | 10.69 | 10.97 | 10.65 | 10.83 | 2,233,012 | +0.15(+1.38%) |
Aug 23, 2005 | 10.78 | 10.78 | 10.66 | 10.68 | 1,841,383 | -0.09(-0.83%) |
Aug 22, 2005 | 10.68 | 10.79 | 10.63 | 10.77 | 1,564,456 | +0.16(+1.54%) |
Aug 19, 2005 | 10.62 | 10.68 | 10.58 | 10.61 | 1,001,484 | +0.01(+0.10%) |
Aug 18, 2005 | 10.51 | 10.66 | 10.44 | 10.60 | 1,032,996 | +0.06(+0.53%) |
Aug 17, 2005 | 10.50 | 10.59 | 10.43 | 10.54 | 1,413,296 | +0.06(+0.57%) |
Aug 16, 2005 | 10.65 | 10.65 | 10.45 | 10.48 | 1,096,944 | -0.18(-1.67%) |
Aug 15, 2005 | 10.62 | 10.69 | 10.53 | 10.66 | 1,285,285 | +0.04(+0.41%) |
Aug 12, 2005 | 10.60 | 10.70 | 10.50 | 10.62 | 1,621,586 | -0.01(-0.14%) |
Aug 11, 2005 | 10.68 | 10.78 | 10.58 | 10.63 | 1,762,083 | +0.03(+0.24%) |
Aug 10, 2005 | 10.67 | 10.79 | 10.55 | 10.61 | 1,537,937 | -0.04(-0.42%) |
Aug 09, 2005 | 10.74 | 10.76 | 10.61 | 10.65 | 1,357,820 | -0.08(-0.77%) |
Aug 08, 2005 | 10.77 | 10.80 | 10.69 | 10.74 | 1,712,697 | -0.01(-0.07%) |
Aug 05, 2005 | 10.81 | 10.87 | 10.70 | 10.74 | 1,510,423 | -0.09(-0.83%) |
Aug 04, 2005 | 11.02 | 11.05 | 10.78 | 10.83 | 2,053,126 | -0.24(-2.19%) |
Aug 03, 2005 | 11.19 | 11.21 | 10.98 | 11.08 | 1,600,186 | -0.13(-1.16%) |
Aug 02, 2005 | 11.24 | 11.28 | 11.15 | 11.21 | 1,571,726 | -0.06(-0.54%) |
Aug 01, 2005 | 11.26 | 11.34 | 11.13 | 11.27 | 1,963,909 | +0.01(+0.13%) |
Jul 29, 2005 | 11.24 | 11.30 | 11.08 | 11.25 | 2,431,048 | +0.01(+0.10%) |
Jul 28, 2005 | 11.15 | 11.25 | 11.09 | 11.24 | 1,689,845 | +0.09(+0.81%) |
Jul 27, 2005 | 11.09 | 11.42 | 10.97 | 11.15 | 6,457,184 | +0.38(+3.52%) |
Jul 26, 2005 | 10.73 | 10.91 | 10.67 | 10.77 | 2,282,483 | +0.10(+0.94%) |
Jul 25, 2005 | 10.82 | 10.88 | 10.64 | 10.67 | 1,458,359 | -0.17(-1.58%) |
Jul 22, 2005 | 10.80 | 10.92 | 10.69 | 10.84 | 1,206,933 | +0.06(+0.53%) |
Jul 21, 2005 | 10.84 | 10.84 | 10.62 | 10.78 | 2,794,838 | -0.02(-0.20%) |
Jul 20, 2005 | 10.66 | 10.83 | 10.64 | 10.81 | 1,599,085 | +0.14(+1.33%) |
Jul 19, 2005 | 10.75 | 10.78 | 10.60 | 10.66 | 1,285,496 | -0.09(-0.85%) |
Jul 18, 2005 | 10.83 | 10.85 | 10.74 | 10.76 | 1,064,503 | -0.07(-0.61%) |
Jul 15, 2005 | 10.78 | 10.83 | 10.73 | 10.82 | 1,580,793 | +0.04(+0.37%) |
Jul 14, 2005 | 10.74 | 10.82 | 10.67 | 10.78 | 1,164,803 | +0.07(+0.69%) |
Jul 13, 2005 | 10.74 | 10.77 | 10.66 | 10.71 | 1,050,515 | -0.02(-0.15%) |
Jul 12, 2005 | 10.65 | 10.79 | 10.59 | 10.73 | 2,096,282 | +0.03(+0.32%) |
Jul 11, 2005 | 10.41 | 10.69 | 10.37 | 10.69 | 2,555,017 | +0.27(+2.57%) |
Jul 08, 2005 | 10.31 | 10.46 | 10.21 | 10.42 | 2,625,314 | -0.04(-0.41%) |
Jul 07, 2005 | 10.44 | 10.52 | 10.34 | 10.47 | 1,200,430 | -0.03(-0.32%) |
Jul 06, 2005 | 10.59 | 10.60 | 10.46 | 10.50 | 1,004,001 | -0.07(-0.65%) |
Jul 05, 2005 | 10.52 | 10.61 | 10.32 | 10.57 | 936,965 | +0.09(+0.86%) |
Jul 01, 2005 | 10.49 | 10.52 | 10.36 | 10.48 | 916,390 | +0.01(+0.12%) |
Jun 30, 2005 | 10.55 | 10.59 | 10.46 | 10.47 | 1,615,566 | -0.06(-0.55%) |
Jun 29, 2005 | 10.36 | 10.57 | 10.35 | 10.52 | 1,681,888 | +0.15(+1.40%) |
Jun 28, 2005 | 10.27 | 10.41 | 10.23 | 10.38 | 1,767,638 | +0.14(+1.35%) |
Jun 27, 2005 | 10.09 | 10.26 | 10.08 | 10.24 | 1,630,160 | +0.12(+1.23%) |
Jun 24, 2005 | 10.19 | 10.30 | 10.07 | 10.12 | 1,684,638 | -0.07(-0.72%) |
Jun 23, 2005 | 10.25 | 10.34 | 10.13 | 10.19 | 1,712,499 | -0.21(-1.99%) |
Jun 22, 2005 | 10.39 | 10.47 | 10.30 | 10.40 | 908,497 | +0.03(+0.24%) |
Jun 21, 2005 | 10.39 | 10.44 | 10.28 | 10.37 | 661,194 | -0.00(-0.03%) |
Jun 20, 2005 | 10.41 | 10.43 | 10.31 | 10.37 | 1,461,537 | -0.04(-0.35%) |
Jun 17, 2005 | 10.30 | 10.44 | 10.23 | 10.41 | 2,852,266 | +0.15(+1.47%) |
Jun 16, 2005 | 10.04 | 10.26 | 10.02 | 10.26 | 1,263,929 | +0.21(+2.06%) |
Jun 15, 2005 | 10.02 | 10.06 | 9.889 | 10.05 | 1,120,982 | +0.07(+0.74%) |
Jun 14, 2005 | 9.950 | 10.00 | 9.941 | 9.979 | 1,551,975 | +0.03(+0.27%) |
Jun 13, 2005 | 9.914 | 10.07 | 9.823 | 9.952 | 1,094,603 | +0.06(+0.64%) |
Jun 10, 2005 | 9.995 | 9.997 | 9.859 | 9.889 | 1,034,323 | -0.09(-0.87%) |
Jun 09, 2005 | 9.959 | 10.02 | 9.886 | 9.976 | 1,437,298 | -0.01(-0.07%) |
Jun 08, 2005 | 10.18 | 10.18 | 9.958 | 9.983 | 1,532,638 | -0.19(-1.84%) |
Jun 07, 2005 | 10.30 | 10.37 | 10.16 | 10.17 | 1,161,728 | -0.11(-1.10%) |
Jun 06, 2005 | 10.25 | 10.31 | 10.24 | 10.28 | 774,077 | +0.03(+0.32%) |
Jun 03, 2005 | 10.33 | 10.35 | 10.24 | 10.25 | 1,117,259 | -0.06(-0.56%) |
Jun 02, 2005 | 10.37 | 10.41 | 10.29 | 10.31 | 1,207,611 | -0.08(-0.76%) |