Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 23.77 | 24.27 | 23.72 | 24.10 | 3,610,991 | +0.33(+1.39%) |
Jun 29, 2006 | 23.46 | 23.78 | 23.27 | 23.77 | 4,058,099 | +0.70(+3.04%) |
Jun 28, 2006 | 23.17 | 23.31 | 22.79 | 23.07 | 2,147,851 | -0.06(-0.28%) |
Jun 27, 2006 | 23.28 | 23.49 | 23.13 | 23.13 | 2,050,684 | -0.24(-1.04%) |
Jun 26, 2006 | 23.43 | 23.55 | 23.12 | 23.37 | 1,941,662 | +11.66(+99.62%) |
Jun 23, 2006 | 11.87 | 11.90 | 11.70 | 11.71 | 3,238,183 | -0.23(-1.92%) |
Jun 22, 2006 | 12.01 | 12.03 | 11.89 | 11.94 | 2,271,390 | -0.09(-0.74%) |
Jun 21, 2006 | 11.82 | 12.09 | 11.82 | 12.03 | 1,844,387 | +0.19(+1.59%) |
Jun 20, 2006 | 11.81 | 11.96 | 11.80 | 11.84 | 1,709,911 | +0.02(+0.20%) |
Jun 19, 2006 | 11.88 | 12.03 | 11.77 | 11.82 | 2,034,390 | -0.11(-0.96%) |
Jun 16, 2006 | 11.96 | 11.98 | 11.84 | 11.93 | 1,772,181 | -0.05(-0.44%) |
Jun 15, 2006 | 11.50 | 12.00 | 11.50 | 11.98 | 3,186,419 | +0.49(+4.23%) |
Jun 14, 2006 | 11.64 | 11.71 | 11.30 | 11.50 | 4,225,607 | -0.17(-1.47%) |
Jun 13, 2006 | 12.15 | 12.18 | 11.62 | 11.67 | 4,799,125 | -0.48(-3.95%) |
Jun 12, 2006 | 12.41 | 12.41 | 12.11 | 12.15 | 2,426,839 | -0.20(-1.60%) |
Jun 09, 2006 | 12.37 | 12.49 | 12.28 | 12.35 | 2,186,805 | +0.00(+0.01%) |
Jun 08, 2006 | 12.36 | 12.38 | 12.03 | 12.34 | 3,088,128 | +0.02(+0.17%) |
Jun 07, 2006 | 12.42 | 12.56 | 12.30 | 12.32 | 2,389,440 | -0.06(-0.50%) |
Jun 06, 2006 | 12.51 | 12.51 | 12.23 | 12.39 | 2,332,586 | -0.05(-0.40%) |
Jun 05, 2006 | 12.82 | 12.83 | 12.40 | 12.44 | 2,906,309 | -0.46(-3.58%) |
Jun 02, 2006 | 12.83 | 12.92 | 12.68 | 12.90 | 3,182,788 | +0.24(+1.88%) |
Jun 01, 2006 | 12.60 | 12.66 | 12.50 | 12.66 | 2,140,798 | +0.06(+0.44%) |
May 31, 2006 | 12.51 | 12.64 | 12.45 | 12.60 | 2,880,048 | +0.17(+1.38%) |
May 30, 2006 | 12.62 | 12.64 | 12.40 | 12.43 | 2,509,372 | -0.23(-1.81%) |
May 26, 2006 | 12.53 | 12.71 | 12.50 | 12.66 | 1,859,213 | +0.14(+1.12%) |
May 25, 2006 | 12.45 | 12.53 | 12.37 | 12.52 | 1,551,023 | +0.14(+1.13%) |
May 24, 2006 | 12.38 | 12.45 | 12.15 | 12.38 | 3,902,267 | -0.00(-0.03%) |
May 23, 2006 | 12.40 | 12.60 | 12.38 | 12.38 | 2,283,759 | -0.01(-0.12%) |
May 22, 2006 | 12.33 | 12.46 | 12.17 | 12.40 | 3,772,127 | +0.03(+0.26%) |
May 19, 2006 | 12.15 | 12.49 | 12.13 | 12.37 | 2,818,811 | +0.27(+2.23%) |
May 18, 2006 | 12.33 | 12.43 | 12.09 | 12.10 | 2,803,731 | -0.11(-0.94%) |
May 17, 2006 | 12.46 | 12.47 | 12.19 | 12.21 | 2,321,927 | -0.30(-2.39%) |
May 16, 2006 | 12.63 | 12.69 | 12.50 | 12.51 | 1,458,976 | -0.12(-0.97%) |
May 15, 2006 | 12.56 | 12.75 | 12.56 | 12.63 | 2,488,606 | +0.06(+0.48%) |
May 12, 2006 | 12.82 | 12.94 | 12.56 | 12.57 | 1,960,420 | -0.29(-2.24%) |
May 11, 2006 | 13.09 | 13.21 | 12.82 | 12.86 | 1,666,971 | -0.29(-2.22%) |
May 10, 2006 | 13.14 | 13.23 | 13.05 | 13.15 | 1,932,220 | -0.06(-0.47%) |
May 09, 2006 | 13.27 | 13.40 | 13.21 | 13.22 | 3,305,990 | -0.06(-0.42%) |
May 08, 2006 | 13.35 | 13.46 | 13.26 | 13.27 | 1,747,800 | -0.04(-0.26%) |
May 05, 2006 | 13.18 | 13.34 | 13.16 | 13.31 | 1,883,958 | +0.17(+1.29%) |
May 04, 2006 | 13.14 | 13.19 | 13.07 | 13.14 | 1,838,997 | +0.08(+0.61%) |
May 03, 2006 | 13.15 | 13.15 | 12.94 | 13.06 | 1,365,618 | -0.09(-0.65%) |
May 02, 2006 | 13.08 | 13.14 | 12.92 | 13.14 | 3,334,180 | +0.10(+0.77%) |
May 01, 2006 | 13.50 | 13.50 | 12.98 | 13.04 | 5,037,330 | -0.37(-2.77%) |
Apr 28, 2006 | 13.52 | 13.60 | 13.40 | 13.42 | 3,185,167 | -0.12(-0.91%) |
Apr 27, 2006 | 13.70 | 13.74 | 13.52 | 13.54 | 2,813,505 | -0.17(-1.22%) |
Apr 26, 2006 | 13.53 | 13.90 | 13.53 | 13.71 | 3,970,602 | +0.40(+2.98%) |
Apr 25, 2006 | 13.34 | 13.38 | 13.22 | 13.31 | 2,094,133 | -0.02(-0.18%) |
Apr 24, 2006 | 13.31 | 13.37 | 13.20 | 13.33 | 1,525,896 | +0.01(+0.06%) |
Apr 21, 2006 | 13.39 | 13.47 | 13.28 | 13.32 | 1,388,279 | -0.04(-0.30%) |
Apr 20, 2006 | 13.27 | 13.43 | 13.26 | 13.36 | 1,570,230 | +0.10(+0.73%) |
Apr 19, 2006 | 13.22 | 13.30 | 13.18 | 13.27 | 1,413,466 | +0.02(+0.13%) |
Apr 18, 2006 | 13.03 | 13.27 | 13.03 | 13.25 | 1,731,791 | +0.22(+1.69%) |
Apr 17, 2006 | 12.94 | 13.15 | 12.92 | 13.03 | 1,615,012 | +0.12(+0.95%) |
Apr 13, 2006 | 12.85 | 12.91 | 12.78 | 12.91 | 859,992 | +0.05(+0.36%) |
Apr 12, 2006 | 12.82 | 13.00 | 12.81 | 12.86 | 1,741,750 | +0.04(+0.29%) |
Apr 11, 2006 | 13.04 | 13.05 | 12.74 | 12.82 | 2,076,970 | -0.20(-1.53%) |
Apr 10, 2006 | 12.86 | 13.06 | 12.78 | 13.02 | 2,862,326 | +0.17(+1.35%) |
Apr 07, 2006 | 13.06 | 13.10 | 12.78 | 12.85 | 2,130,124 | -0.18(-1.42%) |
Apr 06, 2006 | 12.97 | 13.07 | 12.87 | 13.03 | 2,490,360 | +0.04(+0.27%) |
Apr 05, 2006 | 13.05 | 13.09 | 12.94 | 13.00 | 2,369,192 | -0.04(-0.32%) |
Apr 04, 2006 | 12.73 | 13.05 | 12.56 | 13.04 | 3,916,638 | +0.44(+3.52%) |
Apr 03, 2006 | 12.53 | 12.74 | 12.53 | 12.60 | 3,194,618 | +0.14(+1.09%) |
Mar 31, 2006 | 12.22 | 12.53 | 12.10 | 12.46 | 5,114,972 | +0.62(+5.23%) |
Mar 30, 2006 | 11.86 | 11.99 | 11.79 | 11.84 | 843,873 | -0.04(-0.38%) |
Mar 29, 2006 | 11.73 | 11.93 | 11.72 | 11.89 | 1,204,574 | +0.15(+1.29%) |
Mar 28, 2006 | 11.93 | 11.97 | 11.68 | 11.74 | 1,951,841 | -0.21(-1.79%) |
Mar 27, 2006 | 11.95 | 12.00 | 11.91 | 11.95 | 1,364,849 | -0.03(-0.25%) |
Mar 24, 2006 | 11.95 | 12.01 | 11.85 | 11.98 | 1,171,718 | -0.00(-0.04%) |
Mar 23, 2006 | 12.12 | 12.12 | 11.96 | 11.98 | 1,011,936 | -0.16(-1.31%) |
Mar 22, 2006 | 12.06 | 12.15 | 12.00 | 12.14 | 1,070,612 | +0.06(+0.53%) |
Mar 21, 2006 | 12.30 | 12.30 | 12.05 | 12.08 | 1,268,657 | -0.16(-1.28%) |
Mar 20, 2006 | 12.42 | 12.45 | 12.24 | 12.24 | 1,495,032 | -0.16(-1.29%) |
Mar 17, 2006 | 12.39 | 12.42 | 12.34 | 12.40 | 2,107,883 | +0.03(+0.25%) |
Mar 16, 2006 | 12.22 | 12.41 | 12.21 | 12.37 | 1,268,942 | +0.14(+1.17%) |
Mar 15, 2006 | 12.18 | 12.23 | 12.11 | 12.22 | 994,709 | +0.01(+0.08%) |
Mar 14, 2006 | 11.95 | 12.22 | 11.95 | 12.21 | 1,443,770 | +0.22(+1.82%) |
Mar 13, 2006 | 12.14 | 12.18 | 11.95 | 11.99 | 1,437,071 | -0.10(-0.84%) |
Mar 10, 2006 | 12.08 | 12.10 | 11.92 | 12.10 | 1,355,015 | +0.08(+0.69%) |
Mar 09, 2006 | 12.03 | 12.12 | 11.97 | 12.01 | 1,742,202 | +0.01(+0.08%) |
Mar 08, 2006 | 12.08 | 12.13 | 11.94 | 12.00 | 1,180,190 | -0.08(-0.70%) |
Mar 07, 2006 | 12.09 | 12.11 | 12.02 | 12.09 | 1,330,208 | -0.03(-0.25%) |
Mar 06, 2006 | 12.31 | 12.31 | 12.09 | 12.12 | 1,096,402 | -0.13(-1.04%) |
Mar 03, 2006 | 12.31 | 12.41 | 12.22 | 12.25 | 1,215,939 | -0.10(-0.84%) |
Mar 02, 2006 | 12.25 | 12.37 | 12.22 | 12.35 | 1,903,017 | +0.04(+0.35%) |
Mar 01, 2006 | 12.21 | 12.31 | 12.20 | 12.31 | 1,715,631 | +0.07(+0.59%) |
Feb 28, 2006 | 12.31 | 12.39 | 12.16 | 12.23 | 2,404,426 | -0.07(-0.60%) |
Feb 27, 2006 | 12.26 | 12.35 | 12.19 | 12.31 | 1,482,597 | +0.08(+0.69%) |
Feb 24, 2006 | 12.21 | 12.31 | 12.17 | 12.22 | 1,532,350 | +0.00(+0.03%) |
Feb 23, 2006 | 12.18 | 12.40 | 12.15 | 12.22 | 1,908,863 | +0.02(+0.16%) |
Feb 22, 2006 | 12.06 | 12.20 | 12.03 | 12.20 | 1,929,729 | +0.18(+1.51%) |
Feb 21, 2006 | 12.20 | 12.21 | 11.95 | 12.02 | 1,860,418 | -0.15(-1.22%) |
Feb 17, 2006 | 12.18 | 12.26 | 12.12 | 12.17 | 1,641,759 | +0.00(+0.01%) |
Feb 16, 2006 | 12.09 | 12.19 | 12.05 | 12.17 | 1,297,161 | +0.10(+0.81%) |
Feb 15, 2006 | 12.01 | 12.17 | 11.93 | 12.07 | 1,499,645 | +0.09(+0.74%) |
Feb 14, 2006 | 11.80 | 12.01 | 11.72 | 11.98 | 3,212,622 | +0.20(+1.72%) |
Feb 13, 2006 | 11.88 | 11.91 | 11.75 | 11.78 | 1,407,592 | -0.08(-0.67%) |
Feb 10, 2006 | 11.88 | 11.92 | 11.75 | 11.86 | 1,896,974 | -0.04(-0.32%) |
Feb 09, 2006 | 11.90 | 12.03 | 11.88 | 11.90 | 1,819,389 | -0.06(-0.47%) |
Feb 08, 2006 | 11.86 | 11.95 | 11.80 | 11.95 | 2,611,846 | +0.07(+0.58%) |
Feb 07, 2006 | 12.20 | 12.28 | 11.85 | 11.88 | 3,237,841 | -0.28(-2.27%) |
Feb 06, 2006 | 12.13 | 12.23 | 12.11 | 12.16 | 1,404,545 | -0.02(-0.18%) |
Feb 03, 2006 | 12.13 | 12.29 | 12.12 | 12.18 | 1,838,909 | -0.06(-0.49%) |
Feb 02, 2006 | 12.19 | 12.26 | 12.15 | 12.24 | 1,573,691 | +0.03(+0.27%) |
Feb 01, 2006 | 12.13 | 12.27 | 12.01 | 12.21 | 2,183,215 | +0.03(+0.24%) |
Jan 31, 2006 | 12.22 | 12.29 | 12.14 | 12.18 | 1,513,185 | -0.08(-0.65%) |
Jan 30, 2006 | 12.52 | 12.54 | 12.23 | 12.26 | 1,956,080 | -0.19(-1.52%) |
Jan 27, 2006 | 12.72 | 12.72 | 12.40 | 12.45 | 1,897,909 | -0.15(-1.23%) |
Jan 26, 2006 | 12.40 | 12.64 | 12.32 | 12.60 | 1,753,018 | +0.30(+2.45%) |
Jan 25, 2006 | 12.22 | 12.41 | 12.22 | 12.30 | 1,688,000 | +0.06(+0.46%) |
Jan 24, 2006 | 12.19 | 12.33 | 12.16 | 12.25 | 1,782,918 | +0.11(+0.88%) |
Jan 23, 2006 | 12.08 | 12.28 | 12.06 | 12.14 | 1,071,974 | +0.09(+0.74%) |
Jan 20, 2006 | 12.21 | 12.44 | 11.99 | 12.05 | 2,250,643 | -0.17(-1.40%) |
Jan 19, 2006 | 12.14 | 12.34 | 12.10 | 12.22 | 1,544,255 | +0.11(+0.88%) |
Jan 18, 2006 | 11.97 | 12.11 | 11.91 | 12.11 | 2,606,471 | +0.16(+1.32%) |
Jan 17, 2006 | 12.04 | 12.04 | 11.84 | 11.96 | 1,597,359 | -0.16(-1.29%) |
Jan 13, 2006 | 12.19 | 12.22 | 12.05 | 12.11 | 974,822 | -0.03(-0.24%) |
Jan 12, 2006 | 12.19 | 12.29 | 12.10 | 12.14 | 1,505,196 | -0.04(-0.31%) |
Jan 11, 2006 | 11.91 | 12.21 | 11.91 | 12.18 | 1,551,732 | +0.29(+2.48%) |
Jan 10, 2006 | 11.91 | 11.94 | 11.81 | 11.88 | 1,127,362 | -0.04(-0.37%) |
Jan 09, 2006 | 11.82 | 11.94 | 11.72 | 11.93 | 1,336,640 | +0.16(+1.35%) |
Jan 06, 2006 | 11.71 | 11.84 | 11.68 | 11.77 | 1,989,234 | +0.10(+0.82%) |
Jan 05, 2006 | 11.73 | 11.76 | 11.61 | 11.67 | 1,512,159 | -0.01(-0.08%) |
Jan 04, 2006 | 11.63 | 11.79 | 11.63 | 11.68 | 2,016,740 | +0.05(+0.45%) |
Jan 03, 2006 | 11.53 | 11.66 | 11.33 | 11.63 | 2,311,290 | +0.15(+1.33%) |
Dec 30, 2005 | 11.42 | 11.51 | 11.40 | 11.48 | 1,020,210 | -0.00(-0.03%) |
Dec 29, 2005 | 11.61 | 11.61 | 11.48 | 11.48 | 821,955 | -0.08(-0.68%) |
Dec 28, 2005 | 11.54 | 11.60 | 11.44 | 11.56 | 1,652,672 | +0.01(+0.06%) |
Dec 27, 2005 | 11.68 | 11.78 | 11.55 | 11.55 | 1,235,032 | -0.13(-1.09%) |
Dec 23, 2005 | 11.60 | 11.74 | 11.59 | 11.68 | 742,839 | +0.10(+0.85%) |
Dec 22, 2005 | 11.59 | 11.63 | 11.47 | 11.58 | 747,449 | +0.03(+0.22%) |
Dec 21, 2005 | 11.59 | 11.62 | 11.48 | 11.56 | 1,334,914 | +0.03(+0.24%) |
Dec 20, 2005 | 11.72 | 11.72 | 11.51 | 11.53 | 3,244,361 | -0.18(-1.54%) |
Dec 19, 2005 | 11.84 | 11.93 | 11.66 | 11.71 | 2,066,376 | -0.16(-1.37%) |
Dec 16, 2005 | 11.90 | 12.01 | 11.82 | 11.87 | 2,326,690 | -0.03(-0.27%) |
Dec 15, 2005 | 11.91 | 12.01 | 11.88 | 11.90 | 2,511,013 | -0.00(-0.04%) |
Dec 14, 2005 | 11.79 | 11.94 | 11.76 | 11.91 | 1,285,074 | +0.10(+0.82%) |
Dec 13, 2005 | 11.68 | 11.86 | 11.61 | 11.81 | 1,231,458 | +0.09(+0.80%) |
Dec 12, 2005 | 11.73 | 11.79 | 11.66 | 11.72 | 1,245,036 | +0.03(+0.23%) |
Dec 09, 2005 | 11.63 | 11.76 | 11.55 | 11.69 | 1,133,594 | +0.10(+0.85%) |
Dec 08, 2005 | 11.58 | 11.66 | 11.49 | 11.59 | 1,200,134 | +0.03(+0.28%) |
Dec 07, 2005 | 11.59 | 11.59 | 11.49 | 11.56 | 1,122,825 | -0.02(-0.15%) |
Dec 06, 2005 | 11.64 | 11.72 | 11.56 | 11.58 | 1,525,686 | -0.06(-0.55%) |
Dec 05, 2005 | 11.65 | 11.65 | 11.53 | 11.64 | 1,476,595 | +0.00(+0.03%) |
Dec 02, 2005 | 11.49 | 11.64 | 11.45 | 11.64 | 1,212,258 | +0.11(+0.93%) |
Dec 01, 2005 | 11.49 | 11.61 | 11.49 | 11.53 | 1,431,837 | +0.07(+0.57%) |
Nov 30, 2005 | 11.66 | 11.67 | 11.40 | 11.47 | 2,384,818 | -0.14(-1.19%) |
Nov 29, 2005 | 11.69 | 11.71 | 11.57 | 11.60 | 1,901,351 | -0.03(-0.22%) |
Nov 28, 2005 | 11.77 | 11.78 | 11.59 | 11.63 | 1,934,257 | -0.14(-1.19%) |
Nov 25, 2005 | 11.61 | 11.78 | 11.51 | 11.77 | 1,070,415 | +0.24(+2.07%) |
Nov 23, 2005 | 11.46 | 11.64 | 11.43 | 11.53 | 996,137 | +0.09(+0.81%) |
Nov 22, 2005 | 11.42 | 11.46 | 11.32 | 11.44 | 1,889,923 | -0.00(-0.03%) |
Nov 21, 2005 | 11.32 | 11.46 | 11.26 | 11.44 | 864,645 | +0.13(+1.11%) |
Nov 18, 2005 | 11.32 | 11.35 | 11.21 | 11.32 | 1,440,833 | +0.05(+0.41%) |
Nov 17, 2005 | 11.14 | 11.29 | 11.07 | 11.27 | 1,273,844 | +0.20(+1.77%) |
Nov 16, 2005 | 11.07 | 11.10 | 10.98 | 11.07 | 1,102,467 | +0.06(+0.51%) |
Nov 15, 2005 | 11.06 | 11.13 | 10.96 | 11.02 | 1,493,448 | -0.11(-1.03%) |
Nov 14, 2005 | 11.10 | 11.15 | 11.04 | 11.13 | 825,363 | +0.01(+0.13%) |
Nov 11, 2005 | 11.09 | 11.15 | 11.04 | 11.12 | 1,105,749 | +0.04(+0.33%) |
Nov 10, 2005 | 10.89 | 11.09 | 10.84 | 11.08 | 1,819,834 | +0.23(+2.13%) |
Nov 09, 2005 | 10.75 | 10.99 | 10.71 | 10.85 | 1,703,545 | +0.09(+0.80%) |
Nov 08, 2005 | 10.73 | 10.81 | 10.71 | 10.76 | 791,804 | -0.01(-0.09%) |
Nov 07, 2005 | 10.68 | 10.83 | 10.67 | 10.77 | 1,038,450 | +0.05(+0.51%) |
Nov 04, 2005 | 10.71 | 10.78 | 10.56 | 10.72 | 1,358,620 | +0.03(+0.27%) |
Nov 03, 2005 | 10.69 | 10.79 | 10.61 | 10.69 | 2,461,672 | +0.04(+0.33%) |
Nov 02, 2005 | 10.54 | 10.73 | 10.49 | 10.66 | 1,800,082 | +0.14(+1.29%) |
Nov 01, 2005 | 10.46 | 10.53 | 10.40 | 10.52 | 2,452,305 | +0.08(+0.76%) |
Oct 31, 2005 | 10.34 | 10.51 | 10.29 | 10.44 | 2,003,310 | +0.12(+1.16%) |
Oct 28, 2005 | 10.33 | 10.35 | 10.10 | 10.32 | 1,666,669 | +0.06(+0.59%) |
Oct 27, 2005 | 10.35 | 10.46 | 10.19 | 10.26 | 1,191,464 | -0.07(-0.68%) |
Oct 26, 2005 | 10.34 | 10.52 | 10.29 | 10.33 | 1,522,996 | +0.01(+0.14%) |
Oct 25, 2005 | 10.31 | 10.37 | 10.15 | 10.32 | 1,422,845 | -0.05(-0.46%) |
Oct 24, 2005 | 10.11 | 10.37 | 10.10 | 10.36 | 1,665,063 | +0.30(+3.01%) |
Oct 21, 2005 | 10.16 | 10.21 | 9.943 | 10.06 | 1,984,477 | +0.05(+0.48%) |
Oct 20, 2005 | 10.09 | 10.23 | 9.959 | 10.01 | 1,902,509 | -0.10(-0.95%) |
Oct 19, 2005 | 9.778 | 10.11 | 9.736 | 10.11 | 1,920,049 | +0.29(+2.99%) |
Oct 18, 2005 | 9.852 | 9.970 | 9.809 | 9.816 | 1,107,510 | -0.07(-0.68%) |
Oct 17, 2005 | 9.857 | 9.985 | 9.838 | 9.883 | 1,353,785 | -0.00(-0.05%) |
Oct 14, 2005 | 9.685 | 9.929 | 9.685 | 9.888 | 3,172,132 | +0.18(+1.89%) |
Oct 13, 2005 | 9.768 | 9.771 | 9.594 | 9.704 | 3,179,305 | -0.06(-0.65%) |
Oct 12, 2005 | 9.961 | 10.03 | 9.666 | 9.768 | 3,251,299 | -0.22(-2.17%) |
Oct 11, 2005 | 10.14 | 10.24 | 9.931 | 9.985 | 2,342,147 | -0.16(-1.60%) |
Oct 10, 2005 | 10.07 | 10.24 | 10.06 | 10.15 | 1,552,495 | +0.07(+0.74%) |
Oct 07, 2005 | 10.23 | 10.23 | 10.06 | 10.07 | 1,881,686 | -0.10(-1.02%) |
Oct 06, 2005 | 10.20 | 10.30 | 10.11 | 10.18 | 2,024,355 | -0.01(-0.14%) |
Oct 05, 2005 | 10.28 | 10.34 | 10.19 | 10.19 | 1,132,806 | -0.11(-1.08%) |
Oct 04, 2005 | 10.44 | 10.48 | 10.30 | 10.30 | 1,380,783 | -0.09(-0.91%) |
Oct 03, 2005 | 10.41 | 10.45 | 10.31 | 10.40 | 1,299,737 | -0.01(-0.09%) |
Sep 30, 2005 | 10.25 | 10.45 | 10.25 | 10.41 | 2,175,358 | +0.09(+0.88%) |
Sep 29, 2005 | 10.09 | 10.32 | 10.04 | 10.31 | 1,212,356 | +0.22(+2.19%) |
Sep 28, 2005 | 10.15 | 10.27 | 10.05 | 10.09 | 1,143,845 | +0.01(+0.13%) |
Sep 27, 2005 | 10.04 | 10.17 | 9.986 | 10.08 | 1,223,605 | +0.04(+0.40%) |
Sep 26, 2005 | 10.05 | 10.17 | 9.948 | 10.04 | 1,195,757 | +0.02(+0.19%) |
Sep 23, 2005 | 10.02 | 10.09 | 9.856 | 10.02 | 1,097,111 | +0.01(+0.14%) |
Sep 22, 2005 | 10.01 | 10.01 | 9.801 | 10.01 | 2,326,405 | +0.12(+1.23%) |
Sep 21, 2005 | 10.23 | 10.24 | 9.876 | 9.886 | 3,056,310 | -0.38(-3.74%) |
Sep 20, 2005 | 10.14 | 10.34 | 10.13 | 10.27 | 2,665,951 | +0.14(+1.35%) |
Sep 19, 2005 | 10.17 | 10.17 | 10.00 | 10.13 | 1,250,932 | -0.06(-0.61%) |
Sep 16, 2005 | 10.15 | 10.23 | 10.09 | 10.20 | 5,191,957 | +0.14(+1.35%) |
Sep 15, 2005 | 10.06 | 10.12 | 9.991 | 10.06 | 912,490 | +0.03(+0.25%) |
Sep 14, 2005 | 10.16 | 10.17 | 9.991 | 10.03 | 886,424 | -0.07(-0.74%) |
Sep 13, 2005 | 10.23 | 10.25 | 10.04 | 10.11 | 1,884,971 | -0.08(-0.80%) |
Sep 12, 2005 | 10.13 | 10.24 | 10.10 | 10.19 | 1,722,384 | +0.09(+0.92%) |
Sep 09, 2005 | 10.07 | 10.17 | 10.02 | 10.10 | 971,129 | +0.05(+0.52%) |
Sep 08, 2005 | 10.10 | 10.12 | 10.01 | 10.05 | 741,424 | -0.06(-0.57%) |
Sep 07, 2005 | 10.17 | 10.20 | 10.09 | 10.10 | 1,579,113 | -0.03(-0.31%) |
Sep 06, 2005 | 10.03 | 10.18 | 10.03 | 10.13 | 1,186,946 | +0.11(+1.05%) |
Sep 02, 2005 | 10.12 | 10.14 | 10.01 | 10.03 | 959,095 | -0.05(-0.52%) |
Sep 01, 2005 | 10.02 | 10.23 | 10.02 | 10.08 | 1,691,882 | +0.04(+0.43%) |
Aug 31, 2005 | 9.980 | 10.04 | 9.872 | 10.04 | 2,473,416 | +0.04(+0.40%) |
Aug 30, 2005 | 10.15 | 10.15 | 9.947 | 9.999 | 1,923,968 | -0.20(-1.95%) |
Aug 29, 2005 | 10.19 | 10.23 | 10.11 | 10.20 | 1,152,609 | -0.03(-0.27%) |
Aug 26, 2005 | 10.21 | 10.32 | 10.21 | 10.23 | 1,546,009 | -0.03(-0.31%) |
Aug 25, 2005 | 10.18 | 10.28 | 10.16 | 10.26 | 1,174,395 | +0.05(+0.47%) |
Aug 24, 2005 | 10.16 | 10.38 | 10.11 | 10.21 | 2,420,780 | +0.05(+0.50%) |
Aug 23, 2005 | 10.30 | 10.31 | 10.12 | 10.16 | 1,836,414 | -0.09(-0.87%) |
Aug 22, 2005 | 10.17 | 10.34 | 10.17 | 10.25 | 941,182 | +0.06(+0.59%) |
Aug 19, 2005 | 10.21 | 10.24 | 10.16 | 10.19 | 732,604 | -0.01(-0.08%) |
Aug 18, 2005 | 10.22 | 10.25 | 10.16 | 10.20 | 1,356,455 | -0.04(-0.42%) |
Aug 17, 2005 | 10.19 | 10.26 | 10.16 | 10.24 | 1,291,958 | +0.04(+0.39%) |
Aug 16, 2005 | 10.46 | 10.48 | 10.19 | 10.20 | 2,238,070 | -0.24(-2.33%) |
Aug 15, 2005 | 10.45 | 10.49 | 10.39 | 10.44 | 1,102,517 | -0.02(-0.15%) |
Aug 12, 2005 | 10.53 | 10.56 | 10.39 | 10.46 | 683,315 | -0.10(-0.98%) |
Aug 11, 2005 | 10.49 | 10.57 | 10.44 | 10.56 | 1,045,843 | +0.06(+0.59%) |
Aug 10, 2005 | 10.47 | 10.73 | 10.44 | 10.50 | 1,722,751 | +0.03(+0.27%) |
Aug 09, 2005 | 10.41 | 10.53 | 10.40 | 10.47 | 1,107,996 | +0.05(+0.50%) |
Aug 08, 2005 | 10.44 | 10.50 | 10.38 | 10.42 | 925,085 | +0.01(+0.06%) |
Aug 05, 2005 | 10.53 | 10.56 | 10.37 | 10.41 | 1,607,447 | -0.16(-1.51%) |
Aug 04, 2005 | 10.75 | 10.80 | 10.56 | 10.57 | 1,824,648 | -0.22(-2.04%) |
Aug 03, 2005 | 10.73 | 10.84 | 10.67 | 10.79 | 1,403,513 | +0.05(+0.43%) |
Aug 02, 2005 | 10.68 | 10.81 | 10.67 | 10.74 | 1,445,634 | +0.09(+0.81%) |
Aug 01, 2005 | 10.67 | 10.75 | 10.57 | 10.66 | 2,411,969 | +0.09(+0.81%) |
Jul 29, 2005 | 10.68 | 10.73 | 10.57 | 10.57 | 1,500,131 | -0.09(-0.81%) |
Jul 28, 2005 | 10.61 | 10.66 | 10.48 | 10.66 | 1,942,098 | +0.11(+1.03%) |
Jul 27, 2005 | 10.62 | 10.71 | 10.47 | 10.55 | 2,894,200 | -0.01(-0.11%) |
Jul 26, 2005 | 10.56 | 10.60 | 10.43 | 10.56 | 2,059,348 | -0.04(-0.33%) |
Jul 25, 2005 | 10.61 | 10.64 | 10.56 | 10.60 | 1,629,546 | -0.04(-0.36%) |
Jul 22, 2005 | 10.59 | 10.65 | 10.55 | 10.63 | 1,701,646 | +0.05(+0.45%) |
Jul 21, 2005 | 10.64 | 10.67 | 10.48 | 10.59 | 2,028,095 | -0.06(-0.60%) |
Jul 20, 2005 | 10.74 | 10.78 | 10.64 | 10.65 | 2,982,921 | -0.07(-0.62%) |
Jul 19, 2005 | 10.56 | 10.80 | 10.55 | 10.72 | 2,802,056 | +0.18(+1.74%) |
Jul 18, 2005 | 10.45 | 10.57 | 10.45 | 10.53 | 1,572,573 | +0.06(+0.56%) |
Jul 15, 2005 | 10.44 | 10.48 | 10.34 | 10.48 | 1,714,216 | +0.02(+0.23%) |
Jul 14, 2005 | 10.40 | 10.52 | 10.40 | 10.45 | 1,053,687 | +0.05(+0.44%) |
Jul 13, 2005 | 10.42 | 10.44 | 10.36 | 10.41 | 630,312 | -0.01(-0.09%) |
Jul 12, 2005 | 10.27 | 10.44 | 10.26 | 10.41 | 2,119,276 | +0.13(+1.27%) |
Jul 11, 2005 | 10.23 | 10.32 | 10.20 | 10.28 | 1,514,546 | +0.07(+0.69%) |
Jul 08, 2005 | 10.09 | 10.22 | 10.05 | 10.21 | 2,341,777 | +0.10(+0.96%) |
Jul 07, 2005 | 10.12 | 10.13 | 9.969 | 10.12 | 1,831,548 | +0.00(+0.02%) |
Jul 06, 2005 | 10.10 | 10.18 | 10.04 | 10.12 | 1,853,562 | +0.05(+0.54%) |
Jul 05, 2005 | 9.986 | 10.11 | 9.943 | 10.06 | 1,371,212 | +0.09(+0.88%) |