Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.59 | 13.11 | 12.59 | 13.05 | 1,721,711 | +0.42(+3.32%) |
Jul 28, 2006 | 12.69 | 12.71 | 12.50 | 12.63 | 1,716,408 | -0.10(-0.79%) |
Jul 27, 2006 | 13.07 | 13.10 | 12.66 | 12.73 | 1,620,122 | -0.31(-2.39%) |
Jul 26, 2006 | 12.95 | 13.13 | 12.84 | 13.04 | 1,714,455 | +0.02(+0.14%) |
Jul 25, 2006 | 12.79 | 13.11 | 12.58 | 13.02 | 3,691,534 | -0.09(-0.68%) |
Jul 24, 2006 | 12.97 | 13.20 | 12.90 | 13.11 | 730,380 | +0.08(+0.58%) |
Jul 21, 2006 | 13.15 | 13.15 | 13.01 | 13.04 | 1,246,140 | -0.12(-0.90%) |
Jul 20, 2006 | 13.10 | 13.22 | 12.95 | 13.15 | 3,888,014 | +0.05(+0.38%) |
Jul 19, 2006 | 12.79 | 13.16 | 12.79 | 13.10 | 935,791 | +0.32(+2.47%) |
Jul 18, 2006 | 13.14 | 13.14 | 12.56 | 12.79 | 2,964,223 | -0.34(-2.57%) |
Jul 17, 2006 | 13.04 | 13.25 | 13.04 | 13.12 | 1,009,192 | +0.08(+0.58%) |
Jul 14, 2006 | 13.28 | 13.28 | 12.87 | 13.05 | 2,098,204 | -0.25(-1.89%) |
Jul 13, 2006 | 13.24 | 13.52 | 13.18 | 13.30 | 2,210,120 | +0.03(+0.24%) |
Jul 12, 2006 | 13.55 | 13.57 | 13.26 | 13.27 | 1,106,037 | -0.32(-2.32%) |
Jul 11, 2006 | 13.83 | 13.85 | 13.42 | 13.58 | 2,335,153 | -0.28(-2.04%) |
Jul 10, 2006 | 13.89 | 14.04 | 13.79 | 13.87 | 890,857 | +0.00(+0.03%) |
Jul 07, 2006 | 13.83 | 14.02 | 13.81 | 13.86 | 1,669,521 | +0.04(+0.29%) |
Jul 06, 2006 | 13.99 | 13.99 | 13.76 | 13.82 | 840,342 | -0.16(-1.13%) |
Jul 05, 2006 | 14.12 | 14.12 | 13.96 | 13.98 | 1,214,324 | -0.23(-1.59%) |
Jul 03, 2006 | 14.14 | 14.21 | 14.05 | 14.21 | 672,050 | +0.02(+0.13%) |
Jun 30, 2006 | 13.81 | 14.25 | 13.73 | 14.19 | 1,850,930 | +0.43(+3.10%) |
Jun 29, 2006 | 13.53 | 13.81 | 13.44 | 13.76 | 1,588,585 | +0.26(+1.94%) |
Jun 28, 2006 | 13.44 | 13.51 | 13.36 | 13.50 | 1,221,580 | +0.07(+0.53%) |
Jun 27, 2006 | 13.61 | 13.63 | 13.35 | 13.43 | 1,275,445 | -0.13(-0.98%) |
Jun 26, 2006 | 13.68 | 13.81 | 13.46 | 13.56 | 1,168,553 | -0.10(-0.73%) |
Jun 23, 2006 | 13.87 | 13.87 | 13.61 | 13.66 | 829,178 | -0.21(-1.52%) |
Jun 22, 2006 | 13.90 | 13.91 | 13.68 | 13.87 | 632,978 | -0.01(-0.08%) |
Jun 21, 2006 | 13.53 | 14.12 | 13.51 | 13.88 | 1,759,109 | +0.39(+2.92%) |
Jun 20, 2006 | 13.48 | 13.58 | 13.36 | 13.49 | 715,868 | +0.02(+0.16%) |
Jun 19, 2006 | 13.61 | 13.73 | 13.44 | 13.47 | 1,475,274 | -0.12(-0.90%) |
Jun 16, 2006 | 13.72 | 13.77 | 13.50 | 13.59 | 771,686 | -0.13(-0.94%) |
Jun 15, 2006 | 13.44 | 13.82 | 13.35 | 13.72 | 1,134,504 | +0.33(+2.43%) |
Jun 14, 2006 | 13.21 | 13.49 | 13.10 | 13.39 | 2,219,888 | +0.20(+1.55%) |
Jun 13, 2006 | 13.54 | 13.68 | 13.17 | 13.19 | 2,171,884 | -0.42(-3.05%) |
Jun 12, 2006 | 14.01 | 14.02 | 13.54 | 13.60 | 1,168,553 | -0.46(-3.24%) |
Jun 09, 2006 | 14.04 | 14.15 | 13.87 | 14.06 | 972,631 | +0.02(+0.13%) |
Jun 08, 2006 | 14.04 | 14.07 | 13.71 | 14.04 | 1,656,683 | -0.08(-0.58%) |
Jun 07, 2006 | 14.14 | 14.40 | 14.02 | 14.12 | 1,049,102 | -0.03(-0.18%) |
Jun 06, 2006 | 14.27 | 14.31 | 14.06 | 14.15 | 1,419,176 | -0.12(-0.83%) |
Jun 05, 2006 | 14.50 | 14.63 | 14.26 | 14.27 | 2,198,119 | -0.23(-1.61%) |
Jun 02, 2006 | 14.55 | 14.67 | 14.45 | 14.50 | 1,683,755 | +0.04(+0.30%) |
Jun 01, 2006 | 13.96 | 14.60 | 13.93 | 14.46 | 2,314,500 | +0.53(+3.78%) |
May 31, 2006 | 13.68 | 14.01 | 13.57 | 13.93 | 1,784,227 | +0.28(+2.02%) |
May 30, 2006 | 13.85 | 13.87 | 13.63 | 13.66 | 2,051,317 | -0.22(-1.57%) |
May 26, 2006 | 13.75 | 13.91 | 13.73 | 13.87 | 1,116,363 | +0.16(+1.15%) |
May 25, 2006 | 13.74 | 13.78 | 13.58 | 13.72 | 2,099,600 | +0.00(+0.03%) |
May 24, 2006 | 13.96 | 13.97 | 13.45 | 13.71 | 2,443,719 | -0.28(-2.00%) |
May 23, 2006 | 13.83 | 14.08 | 13.83 | 13.99 | 2,047,689 | +0.20(+1.43%) |
May 22, 2006 | 13.89 | 13.96 | 13.58 | 13.79 | 1,860,140 | -0.15(-1.08%) |
May 19, 2006 | 14.32 | 14.32 | 13.87 | 13.95 | 2,369,202 | -0.32(-2.26%) |
May 18, 2006 | 14.51 | 14.74 | 14.17 | 14.27 | 2,817,701 | -0.26(-1.80%) |
May 17, 2006 | 14.92 | 14.96 | 14.43 | 14.53 | 2,958,921 | -0.35(-2.36%) |
May 16, 2006 | 15.14 | 15.35 | 14.76 | 14.88 | 2,924,313 | -0.24(-1.59%) |
May 15, 2006 | 15.23 | 15.26 | 14.87 | 15.12 | 1,163,250 | -0.14(-0.92%) |
May 12, 2006 | 15.37 | 15.37 | 15.08 | 15.26 | 1,126,689 | -0.26(-1.68%) |
May 11, 2006 | 15.57 | 15.78 | 15.36 | 15.52 | 1,378,708 | -0.08(-0.51%) |
May 10, 2006 | 15.77 | 15.86 | 15.51 | 15.60 | 2,068,900 | -0.18(-1.11%) |
May 09, 2006 | 15.68 | 15.78 | 15.65 | 15.78 | 1,138,690 | +0.09(+0.57%) |
May 08, 2006 | 15.60 | 15.76 | 15.58 | 15.69 | 557,065 | +0.05(+0.34%) |
May 05, 2006 | 15.48 | 15.68 | 15.30 | 15.63 | 1,630,448 | +0.17(+1.11%) |
May 04, 2006 | 15.12 | 15.50 | 15.03 | 15.46 | 1,380,383 | +0.32(+2.13%) |
May 03, 2006 | 15.15 | 15.17 | 15.02 | 15.14 | 1,544,767 | -0.01(-0.10%) |
May 02, 2006 | 15.03 | 15.17 | 14.98 | 15.15 | 802,107 | +0.18(+1.17%) |
May 01, 2006 | 15.17 | 15.26 | 14.89 | 14.98 | 1,260,653 | -0.13(-0.83%) |
Apr 28, 2006 | 15.12 | 15.30 | 15.05 | 15.10 | 818,294 | -0.04(-0.24%) |
Apr 27, 2006 | 14.98 | 15.28 | 14.84 | 15.14 | 921,837 | +0.12(+0.81%) |
Apr 26, 2006 | 14.91 | 15.05 | 14.79 | 15.02 | 853,180 | +0.09(+0.62%) |
Apr 25, 2006 | 14.85 | 15.03 | 14.82 | 14.92 | 1,743,759 | +0.05(+0.36%) |
Apr 24, 2006 | 14.78 | 14.96 | 14.72 | 14.87 | 1,017,286 | +0.18(+1.22%) |
Apr 21, 2006 | 14.79 | 14.86 | 14.62 | 14.69 | 457,429 | -0.06(-0.44%) |
Apr 20, 2006 | 14.87 | 14.91 | 14.72 | 14.76 | 832,248 | -0.10(-0.70%) |
Apr 19, 2006 | 14.67 | 14.86 | 14.64 | 14.86 | 1,424,200 | +0.17(+1.15%) |
Apr 18, 2006 | 14.51 | 14.78 | 14.51 | 14.69 | 1,527,743 | +0.18(+1.23%) |
Apr 17, 2006 | 14.33 | 14.63 | 14.33 | 14.51 | 1,630,448 | +0.19(+1.35%) |
Apr 13, 2006 | 14.23 | 14.40 | 14.21 | 14.32 | 1,200,369 | +0.09(+0.60%) |
Apr 12, 2006 | 14.26 | 14.44 | 14.15 | 14.23 | 1,225,208 | -0.06(-0.45%) |
Apr 11, 2006 | 14.49 | 14.58 | 14.21 | 14.30 | 776,151 | -0.24(-1.65%) |
Apr 10, 2006 | 14.78 | 14.78 | 14.49 | 14.54 | 985,748 | -0.24(-1.60%) |
Apr 07, 2006 | 14.59 | 14.86 | 14.57 | 14.77 | 1,788,693 | +0.25(+1.70%) |
Apr 06, 2006 | 14.24 | 14.58 | 14.15 | 14.53 | 1,495,926 | +0.29(+2.04%) |
Apr 05, 2006 | 14.06 | 14.35 | 14.06 | 14.24 | 2,037,084 | +0.17(+1.22%) |
Apr 04, 2006 | 14.17 | 14.17 | 14.06 | 14.06 | 1,194,229 | -0.04(-0.28%) |
Apr 03, 2006 | 14.22 | 14.31 | 14.05 | 14.10 | 3,682,603 | -0.11(-0.78%) |
Mar 31, 2006 | 14.21 | 14.27 | 14.12 | 14.21 | 1,537,232 | +0.15(+1.04%) |
Mar 30, 2006 | 14.12 | 14.19 | 13.92 | 14.07 | 1,433,689 | -0.08(-0.58%) |
Mar 29, 2006 | 13.92 | 14.19 | 13.82 | 14.15 | 1,019,239 | +0.20(+1.46%) |
Mar 28, 2006 | 14.13 | 14.13 | 13.88 | 13.95 | 1,116,921 | -0.18(-1.29%) |
Mar 27, 2006 | 14.11 | 14.29 | 14.11 | 14.13 | 942,210 | -0.03(-0.18%) |
Mar 24, 2006 | 14.22 | 14.27 | 14.11 | 14.15 | 1,210,137 | -0.06(-0.40%) |
Mar 23, 2006 | 14.29 | 14.34 | 14.20 | 14.21 | 789,547 | -0.08(-0.55%) |
Mar 22, 2006 | 14.18 | 14.35 | 14.15 | 14.29 | 1,201,765 | +0.03(+0.18%) |
Mar 21, 2006 | 14.32 | 14.36 | 14.21 | 14.26 | 594,463 | -0.03(-0.23%) |
Mar 20, 2006 | 14.34 | 14.39 | 14.18 | 14.30 | 763,871 | -0.02(-0.13%) |
Mar 17, 2006 | 14.23 | 14.35 | 14.17 | 14.31 | 1,489,786 | +0.06(+0.43%) |
Mar 16, 2006 | 14.06 | 14.37 | 14.05 | 14.25 | 1,549,791 | +0.20(+1.45%) |
Mar 15, 2006 | 14.07 | 14.20 | 13.94 | 14.05 | 1,213,486 | -0.01(-0.10%) |
Mar 14, 2006 | 13.87 | 14.15 | 13.86 | 14.06 | 1,018,681 | +0.11(+0.82%) |
Mar 13, 2006 | 13.81 | 14.10 | 13.81 | 13.95 | 1,038,217 | +0.20(+1.49%) |
Mar 10, 2006 | 13.42 | 13.85 | 13.41 | 13.74 | 1,088,733 | +0.35(+2.59%) |
Mar 09, 2006 | 13.54 | 13.69 | 13.36 | 13.40 | 2,342,688 | -0.15(-1.14%) |
Mar 08, 2006 | 13.88 | 14.05 | 13.55 | 13.55 | 3,177,449 | -0.06(-0.42%) |
Mar 07, 2006 | 13.84 | 13.98 | 13.15 | 13.61 | 9,671,893 | -0.34(-2.44%) |
Mar 06, 2006 | 13.72 | 14.02 | 13.67 | 13.95 | 2,105,182 | +0.33(+2.45%) |
Mar 03, 2006 | 13.56 | 13.79 | 13.55 | 13.62 | 1,231,348 | -0.01(-0.05%) |
Mar 02, 2006 | 13.72 | 13.76 | 13.59 | 13.62 | 1,617,331 | -0.14(-0.99%) |
Mar 01, 2006 | 13.62 | 14.01 | 13.59 | 13.76 | 1,943,867 | +0.18(+1.32%) |
Feb 28, 2006 | 13.89 | 13.92 | 13.55 | 13.58 | 1,446,527 | -0.31(-2.24%) |
Feb 27, 2006 | 13.64 | 14.02 | 13.64 | 13.89 | 1,021,193 | +0.23(+1.65%) |
Feb 24, 2006 | 13.78 | 13.78 | 13.63 | 13.67 | 819,410 | -0.13(-0.96%) |
Feb 23, 2006 | 13.92 | 14.12 | 13.79 | 13.80 | 1,449,597 | -0.09(-0.62%) |
Feb 22, 2006 | 13.96 | 14.08 | 13.76 | 13.88 | 2,501,770 | +0.48(+3.61%) |
Feb 21, 2006 | 13.40 | 13.45 | 13.33 | 13.40 | 1,120,549 | +0.00(+0.00%) |
Feb 17, 2006 | 12.95 | 13.43 | 12.95 | 13.40 | 1,086,221 | +0.11(+0.81%) |
Feb 16, 2006 | 13.44 | 13.45 | 13.20 | 13.29 | 1,506,253 | -0.18(-1.30%) |
Feb 15, 2006 | 13.39 | 13.57 | 13.28 | 13.47 | 1,114,688 | +0.05(+0.37%) |
Feb 14, 2006 | 13.02 | 13.45 | 13.01 | 13.42 | 1,233,023 | +0.40(+3.08%) |
Feb 13, 2006 | 12.91 | 13.02 | 12.91 | 13.02 | 976,538 | +0.07(+0.55%) |
Feb 10, 2006 | 12.90 | 12.95 | 12.84 | 12.95 | 1,020,914 | +0.04(+0.33%) |
Feb 09, 2006 | 12.95 | 13.03 | 12.88 | 12.90 | 550,088 | +0.00(+0.00%) |
Feb 08, 2006 | 12.78 | 12.92 | 12.74 | 12.90 | 830,295 | +0.13(+0.98%) |
Feb 07, 2006 | 12.90 | 12.95 | 12.70 | 12.78 | 1,054,963 | -0.12(-0.92%) |
Feb 06, 2006 | 12.84 | 12.93 | 12.75 | 12.90 | 715,309 | +0.07(+0.56%) |
Feb 03, 2006 | 12.76 | 12.88 | 12.64 | 12.82 | 2,256,728 | +0.03(+0.25%) |
Feb 02, 2006 | 12.90 | 13.01 | 12.67 | 12.79 | 2,735,927 | -0.10(-0.75%) |
Feb 01, 2006 | 13.17 | 13.22 | 12.85 | 12.89 | 1,599,190 | -0.29(-2.18%) |
Jan 31, 2006 | 13.10 | 13.24 | 12.97 | 13.17 | 1,644,682 | +0.06(+0.46%) |
Jan 30, 2006 | 13.19 | 13.31 | 13.02 | 13.11 | 2,150,394 | -0.05(-0.41%) |
Jan 27, 2006 | 13.39 | 13.46 | 13.15 | 13.17 | 1,865,164 | -0.22(-1.63%) |
Jan 26, 2006 | 13.33 | 13.41 | 13.29 | 13.39 | 2,330,966 | +0.10(+0.73%) |
Jan 25, 2006 | 13.15 | 13.31 | 13.12 | 13.29 | 1,459,086 | +0.23(+1.76%) |
Jan 24, 2006 | 13.09 | 13.14 | 12.86 | 13.06 | 2,177,187 | -0.02(-0.14%) |
Jan 23, 2006 | 12.90 | 13.33 | 12.58 | 13.08 | 4,565,088 | +0.68(+5.46%) |
Jan 20, 2006 | 12.60 | 12.60 | 12.29 | 12.40 | 1,287,166 | -0.20(-1.59%) |
Jan 19, 2006 | 12.52 | 12.72 | 12.42 | 12.60 | 979,887 | +0.21(+1.68%) |
Jan 18, 2006 | 12.50 | 12.55 | 12.31 | 12.39 | 1,900,050 | -0.25(-1.98%) |
Jan 17, 2006 | 12.51 | 12.69 | 12.51 | 12.64 | 749,358 | -0.03(-0.23%) |
Jan 13, 2006 | 12.38 | 12.72 | 12.38 | 12.67 | 687,679 | -0.05(-0.37%) |
Jan 12, 2006 | 12.67 | 12.81 | 12.62 | 12.72 | 728,706 | +0.04(+0.28%) |
Jan 11, 2006 | 12.79 | 12.83 | 12.50 | 12.68 | 1,302,237 | -0.14(-1.09%) |
Jan 10, 2006 | 12.78 | 12.86 | 12.67 | 12.82 | 751,591 | -0.07(-0.56%) |
Jan 09, 2006 | 12.63 | 12.92 | 12.62 | 12.90 | 1,691,290 | +0.19(+1.52%) |
Jan 06, 2006 | 12.68 | 12.73 | 12.51 | 12.70 | 2,538,889 | +0.06(+0.48%) |
Jan 05, 2006 | 12.53 | 12.76 | 12.51 | 12.64 | 1,123,340 | +0.06(+0.51%) |
Jan 04, 2006 | 12.44 | 12.78 | 12.44 | 12.58 | 3,740,096 | +0.14(+1.12%) |
Jan 03, 2006 | 11.92 | 12.54 | 11.70 | 12.44 | 3,607,528 | +0.53(+4.42%) |
Dec 30, 2005 | 11.97 | 12.09 | 11.85 | 11.91 | 807,130 | -0.11(-0.92%) |
Dec 29, 2005 | 12.01 | 12.09 | 11.96 | 12.02 | 506,828 | +0.02(+0.18%) |
Dec 28, 2005 | 11.90 | 12.05 | 11.90 | 12.00 | 650,002 | +0.09(+0.78%) |
Dec 27, 2005 | 12.16 | 12.18 | 11.88 | 11.91 | 626,558 | -0.20(-1.69%) |
Dec 23, 2005 | 12.07 | 12.23 | 12.03 | 12.11 | 646,374 | +0.01(+0.12%) |
Dec 22, 2005 | 12.14 | 12.17 | 12.02 | 12.10 | 1,013,099 | -0.00(-0.03%) |
Dec 21, 2005 | 11.97 | 12.15 | 11.90 | 12.10 | 1,166,878 | +0.10(+0.87%) |
Dec 20, 2005 | 11.82 | 12.00 | 11.65 | 12.00 | 968,724 | +0.14(+1.15%) |
Dec 19, 2005 | 12.23 | 12.24 | 11.84 | 11.86 | 1,177,484 | -0.34(-2.79%) |
Dec 16, 2005 | 12.56 | 12.56 | 12.18 | 12.20 | 945,001 | -0.28(-2.27%) |
Dec 15, 2005 | 12.49 | 12.59 | 12.34 | 12.48 | 792,338 | +0.01(+0.06%) |
Dec 14, 2005 | 12.37 | 12.59 | 12.33 | 12.48 | 806,572 | +0.10(+0.84%) |
Dec 13, 2005 | 12.34 | 12.42 | 12.22 | 12.37 | 622,372 | +0.02(+0.14%) |
Dec 12, 2005 | 12.45 | 12.58 | 12.25 | 12.35 | 768,616 | -0.08(-0.66%) |
Dec 09, 2005 | 12.24 | 12.47 | 12.12 | 12.44 | 934,117 | +0.25(+2.03%) |
Dec 08, 2005 | 12.40 | 12.49 | 12.13 | 12.19 | 1,550,349 | -0.19(-1.53%) |
Dec 07, 2005 | 12.50 | 12.58 | 12.22 | 12.38 | 1,118,317 | -0.05(-0.38%) |
Dec 06, 2005 | 12.47 | 12.54 | 12.33 | 12.43 | 1,318,983 | -0.03(-0.20%) |
Dec 05, 2005 | 12.54 | 12.56 | 12.37 | 12.45 | 1,028,728 | -0.01(-0.06%) |
Dec 02, 2005 | 12.40 | 12.62 | 12.35 | 12.46 | 1,250,047 | +0.06(+0.46%) |
Dec 01, 2005 | 12.59 | 12.67 | 12.35 | 12.40 | 1,674,824 | -0.18(-1.42%) |
Nov 30, 2005 | 12.64 | 12.65 | 12.51 | 12.58 | 740,148 | +0.06(+0.46%) |
Nov 29, 2005 | 12.40 | 12.69 | 12.48 | 12.52 | 1,067,522 | +0.13(+1.01%) |
Nov 28, 2005 | 12.62 | 12.62 | 12.38 | 12.40 | 1,100,455 | -0.23(-1.84%) |
Nov 25, 2005 | 12.73 | 12.73 | 12.45 | 12.63 | 595,300 | -0.18(-1.37%) |
Nov 23, 2005 | 12.68 | 12.88 | 12.67 | 12.81 | 1,355,823 | +0.16(+1.28%) |
Nov 22, 2005 | 12.43 | 12.67 | 12.40 | 12.64 | 1,639,100 | +0.21(+1.70%) |
Nov 21, 2005 | 12.27 | 12.43 | 12.15 | 12.43 | 1,017,844 | +0.13(+1.08%) |
Nov 18, 2005 | 12.33 | 12.42 | 12.22 | 12.30 | 1,853,163 | +0.02(+0.15%) |
Nov 17, 2005 | 12.29 | 12.34 | 12.12 | 12.28 | 2,757,696 | -0.09(-0.75%) |
Nov 16, 2005 | 11.93 | 12.46 | 11.92 | 12.38 | 3,866,524 | +0.28(+2.34%) |
Nov 15, 2005 | 11.52 | 12.16 | 11.29 | 12.09 | 13,048,613 | +1.07(+9.76%) |
Nov 14, 2005 | 11.22 | 11.34 | 10.93 | 11.02 | 4,011,372 | -0.19(-1.73%) |
Nov 11, 2005 | 11.29 | 11.37 | 11.14 | 11.21 | 2,245,844 | -0.23(-2.00%) |
Nov 10, 2005 | 11.63 | 11.63 | 11.27 | 11.44 | 2,265,938 | -0.28(-2.35%) |
Nov 09, 2005 | 11.57 | 11.77 | 11.38 | 11.72 | 2,798,443 | -0.02(-0.15%) |
Nov 08, 2005 | 11.77 | 11.79 | 11.40 | 11.73 | 2,205,654 | +0.12(+1.05%) |
Nov 07, 2005 | 11.52 | 11.62 | 11.51 | 11.61 | 1,445,969 | +0.19(+1.63%) |
Nov 04, 2005 | 11.32 | 11.44 | 11.04 | 11.43 | 2,134,207 | +0.23(+2.05%) |
Nov 03, 2005 | 10.87 | 11.30 | 10.87 | 11.20 | 3,013,064 | +0.41(+3.82%) |
Nov 02, 2005 | 10.72 | 10.84 | 10.70 | 10.79 | 1,077,290 | +0.06(+0.53%) |
Nov 01, 2005 | 10.68 | 10.74 | 10.54 | 10.73 | 987,144 | +0.00(+0.03%) |
Oct 31, 2005 | 10.68 | 10.78 | 10.65 | 10.72 | 3,083,953 | +0.10(+0.98%) |
Oct 28, 2005 | 10.55 | 10.66 | 10.46 | 10.62 | 2,576,845 | +0.07(+0.68%) |
Oct 27, 2005 | 11.02 | 11.02 | 10.50 | 10.55 | 3,819,358 | -0.51(-4.57%) |
Oct 26, 2005 | 10.96 | 11.14 | 10.90 | 11.05 | 2,159,325 | +0.08(+0.68%) |
Oct 25, 2005 | 10.92 | 11.07 | 10.86 | 10.98 | 3,031,763 | +0.03(+0.26%) |
Oct 24, 2005 | 10.89 | 11.04 | 10.78 | 10.95 | 2,864,030 | +0.11(+1.02%) |
Oct 21, 2005 | 10.68 | 10.89 | 10.66 | 10.84 | 4,259,763 | +0.16(+1.51%) |
Oct 20, 2005 | 10.32 | 10.81 | 10.30 | 10.68 | 3,852,569 | +0.31(+2.97%) |
Oct 19, 2005 | 10.44 | 10.45 | 9.979 | 10.37 | 1,982,940 | -0.16(-1.50%) |
Oct 18, 2005 | 10.25 | 10.53 | 10.20 | 10.53 | 2,821,608 | +0.33(+3.27%) |
Oct 17, 2005 | 9.728 | 10.30 | 9.710 | 10.19 | 4,764,080 | +0.52(+5.37%) |
Oct 14, 2005 | 9.853 | 9.871 | 9.656 | 9.674 | 4,543,598 | -0.20(-2.00%) |
Oct 13, 2005 | 10.01 | 10.02 | 9.807 | 9.871 | 1,566,536 | -0.13(-1.25%) |
Oct 12, 2005 | 10.18 | 10.22 | 9.879 | 9.997 | 2,685,691 | -0.22(-2.17%) |
Oct 11, 2005 | 10.39 | 10.43 | 10.20 | 10.22 | 1,585,515 | -0.16(-1.59%) |
Oct 10, 2005 | 10.40 | 10.42 | 10.31 | 10.38 | 1,665,335 | +0.00(+0.00%) |
Oct 07, 2005 | 10.45 | 10.53 | 10.30 | 10.38 | 1,077,011 | -0.06(-0.55%) |
Oct 06, 2005 | 10.39 | 10.57 | 10.38 | 10.44 | 1,859,582 | +0.05(+0.52%) |
Oct 05, 2005 | 10.55 | 10.55 | 10.26 | 10.39 | 1,384,290 | -0.16(-1.56%) |
Oct 04, 2005 | 10.58 | 10.62 | 10.44 | 10.55 | 1,759,667 | -0.02(-0.20%) |
Oct 03, 2005 | 10.79 | 10.82 | 10.54 | 10.57 | 2,034,293 | -0.21(-1.99%) |
Sep 30, 2005 | 10.68 | 10.82 | 10.59 | 10.79 | 947,792 | +0.08(+0.70%) |
Sep 29, 2005 | 10.77 | 10.85 | 10.53 | 10.71 | 2,197,561 | -0.05(-0.50%) |
Sep 28, 2005 | 11.20 | 11.21 | 10.72 | 10.77 | 1,659,753 | -0.43(-3.84%) |
Sep 27, 2005 | 11.15 | 11.24 | 11.11 | 11.20 | 1,639,100 | +0.00(+0.00%) |
Sep 26, 2005 | 11.20 | 11.25 | 11.02 | 11.20 | 3,358,579 | +0.52(+4.90%) |
Sep 23, 2005 | 10.62 | 10.75 | 10.48 | 10.67 | 1,552,582 | -0.08(-0.70%) |
Sep 22, 2005 | 10.41 | 10.77 | 10.35 | 10.75 | 1,784,506 | +0.29(+2.74%) |
Sep 21, 2005 | 10.64 | 10.66 | 10.29 | 10.46 | 2,935,756 | -0.14(-1.35%) |
Sep 20, 2005 | 11.13 | 11.16 | 10.58 | 10.61 | 2,539,447 | -0.53(-4.76%) |
Sep 19, 2005 | 11.05 | 11.18 | 11.02 | 11.14 | 2,054,108 | +0.06(+0.52%) |
Sep 16, 2005 | 10.93 | 11.08 | 10.89 | 11.08 | 1,759,946 | +0.18(+1.68%) |
Sep 15, 2005 | 11.21 | 11.29 | 10.80 | 10.90 | 1,696,035 | -0.32(-2.84%) |
Sep 14, 2005 | 11.27 | 11.29 | 11.11 | 11.21 | 1,589,143 | -0.05(-0.48%) |
Sep 13, 2005 | 11.52 | 11.52 | 11.25 | 11.27 | 2,241,378 | -0.29(-2.51%) |
Sep 12, 2005 | 11.25 | 11.56 | 11.25 | 11.56 | 1,165,204 | +0.26(+2.32%) |
Sep 09, 2005 | 11.33 | 11.38 | 11.18 | 11.30 | 1,515,742 | -0.01(-0.09%) |
Sep 08, 2005 | 11.35 | 11.38 | 11.24 | 11.31 | 1,714,455 | -0.04(-0.38%) |
Sep 07, 2005 | 11.14 | 11.40 | 11.06 | 11.35 | 3,308,621 | +0.23(+2.06%) |
Sep 06, 2005 | 11.05 | 11.17 | 10.95 | 11.12 | 2,598,893 | +0.08(+0.75%) |
Sep 02, 2005 | 11.13 | 11.18 | 10.96 | 11.04 | 1,528,022 | -0.07(-0.65%) |
Sep 01, 2005 | 11.11 | 11.53 | 11.10 | 11.11 | 3,337,089 | -0.23(-1.99%) |
Aug 31, 2005 | 11.08 | 11.34 | 11.08 | 11.34 | 2,725,322 | +0.28(+2.53%) |
Aug 30, 2005 | 11.11 | 11.14 | 10.84 | 11.06 | 4,619,790 | -0.15(-1.31%) |
Aug 29, 2005 | 11.25 | 11.29 | 11.13 | 11.20 | 3,193,357 | -0.08(-0.73%) |
Aug 26, 2005 | 11.29 | 11.38 | 11.18 | 11.29 | 2,319,803 | -0.07(-0.63%) |
Aug 25, 2005 | 11.33 | 11.39 | 11.25 | 11.36 | 1,787,855 | -0.00(-0.03%) |
Aug 24, 2005 | 11.39 | 11.48 | 11.32 | 11.36 | 3,636,832 | -0.03(-0.25%) |
Aug 23, 2005 | 11.49 | 11.49 | 11.25 | 11.39 | 3,064,975 | -0.08(-0.66%) |
Aug 22, 2005 | 11.72 | 11.72 | 11.42 | 11.47 | 3,307,226 | -0.23(-1.99%) |
Aug 19, 2005 | 11.72 | 11.84 | 11.64 | 11.70 | 3,837,219 | +0.09(+0.74%) |
Aug 18, 2005 | 11.47 | 11.85 | 11.41 | 11.61 | 7,863,105 | +0.12(+1.03%) |
Aug 17, 2005 | 11.79 | 11.95 | 11.46 | 11.49 | 11,252,384 | -0.29(-2.49%) |
Aug 16, 2005 | 12.54 | 12.61 | 11.78 | 11.79 | 45,373,472 | -2.27(-16.14%) |
Aug 15, 2005 | 14.15 | 14.20 | 13.76 | 14.06 | 2,787,838 | -0.05(-0.38%) |
Aug 12, 2005 | 14.15 | 14.15 | 13.85 | 14.11 | 1,839,208 | -0.11(-0.76%) |
Aug 11, 2005 | 14.03 | 14.22 | 13.84 | 14.22 | 1,333,216 | +0.17(+1.20%) |
Aug 10, 2005 | 13.41 | 14.06 | 13.36 | 14.05 | 2,943,571 | +0.63(+4.73%) |
Aug 09, 2005 | 13.43 | 13.53 | 13.33 | 13.41 | 1,453,784 | -0.01(-0.11%) |
Aug 08, 2005 | 13.69 | 13.77 | 13.40 | 13.43 | 766,662 | -0.23(-1.65%) |
Aug 05, 2005 | 13.76 | 13.76 | 13.59 | 13.66 | 1,389,314 | -0.22(-1.57%) |
Aug 04, 2005 | 14.00 | 14.00 | 13.72 | 13.87 | 859,041 | -0.15(-1.05%) |
Aug 03, 2005 | 14.29 | 14.29 | 13.90 | 14.02 | 1,180,554 | -0.34(-2.37%) |
Aug 02, 2005 | 14.28 | 14.39 | 14.20 | 14.36 | 1,247,256 | +0.09(+0.63%) |