Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.55 | 12.71 | 12.53 | 12.67 | 1,374,604 | +0.08(+0.63%) |
Jul 28, 2006 | 12.41 | 12.67 | 12.41 | 12.59 | 1,396,177 | +0.23(+1.88%) |
Jul 27, 2006 | 12.28 | 12.50 | 12.28 | 12.36 | 1,861,282 | +0.12(+0.97%) |
Jul 26, 2006 | 12.30 | 12.34 | 12.11 | 12.24 | 1,576,092 | -0.06(-0.51%) |
Jul 25, 2006 | 12.00 | 12.33 | 11.97 | 12.30 | 2,005,818 | +0.32(+2.69%) |
Jul 24, 2006 | 11.73 | 12.04 | 11.75 | 11.98 | 1,407,826 | +0.25(+2.18%) |
Jul 21, 2006 | 12.08 | 12.09 | 11.72 | 11.72 | 2,135,685 | -0.35(-2.92%) |
Jul 20, 2006 | 12.12 | 12.24 | 12.07 | 12.08 | 2,914,887 | -0.06(-0.46%) |
Jul 19, 2006 | 11.97 | 12.21 | 11.91 | 12.13 | 1,665,834 | +0.25(+2.09%) |
Jul 18, 2006 | 11.85 | 11.97 | 11.70 | 11.88 | 1,522,161 | +0.04(+0.31%) |
Jul 17, 2006 | 11.98 | 12.08 | 11.84 | 11.85 | 1,398,334 | -0.14(-1.14%) |
Jul 14, 2006 | 12.23 | 12.23 | 11.90 | 11.98 | 3,099,548 | -0.28(-2.29%) |
Jul 13, 2006 | 12.65 | 12.69 | 12.23 | 12.26 | 3,147,871 | -0.42(-3.29%) |
Jul 12, 2006 | 12.86 | 12.88 | 12.62 | 12.68 | 2,521,403 | -0.20(-1.58%) |
Jul 11, 2006 | 12.80 | 12.94 | 12.74 | 12.88 | 1,753,850 | +0.09(+0.72%) |
Jul 10, 2006 | 12.81 | 12.85 | 12.70 | 12.79 | 2,715,556 | +0.00(+0.04%) |
Jul 07, 2006 | 12.94 | 13.11 | 12.76 | 12.79 | 1,128,677 | -0.16(-1.20%) |
Jul 06, 2006 | 12.82 | 13.04 | 12.82 | 12.94 | 1,925,568 | +0.12(+0.90%) |
Jul 05, 2006 | 13.04 | 13.12 | 12.74 | 12.83 | 1,731,846 | -0.21(-1.62%) |
Jul 03, 2006 | 13.03 | 13.12 | 12.99 | 13.04 | 1,503,177 | +0.07(+0.54%) |
Jun 30, 2006 | 13.15 | 13.15 | 12.84 | 12.97 | 2,894,177 | -0.12(-0.92%) |
Jun 29, 2006 | 12.88 | 13.10 | 12.85 | 13.09 | 2,631,854 | +0.24(+1.84%) |
Jun 28, 2006 | 12.90 | 12.91 | 12.72 | 12.85 | 2,464,451 | -0.02(-0.16%) |
Jun 27, 2006 | 12.87 | 13.04 | 12.83 | 12.87 | 1,774,560 | -0.03(-0.27%) |
Jun 26, 2006 | 12.82 | 12.92 | 12.73 | 12.91 | 2,053,709 | +0.08(+0.65%) |
Jun 23, 2006 | 12.56 | 12.96 | 12.54 | 12.82 | 1,676,189 | +0.22(+1.79%) |
Jun 22, 2006 | 12.61 | 12.68 | 12.52 | 12.60 | 2,172,358 | -0.04(-0.35%) |
Jun 21, 2006 | 12.24 | 12.79 | 12.24 | 12.64 | 3,250,556 | +0.36(+2.91%) |
Jun 20, 2006 | 12.26 | 12.36 | 12.20 | 12.29 | 2,029,548 | +0.11(+0.88%) |
Jun 19, 2006 | 12.37 | 12.40 | 12.10 | 12.18 | 3,152,185 | -0.14(-1.15%) |
Jun 16, 2006 | 12.35 | 12.49 | 12.30 | 12.32 | 3,114,649 | -0.03(-0.24%) |
Jun 15, 2006 | 12.02 | 12.37 | 11.98 | 12.35 | 3,109,040 | +0.39(+3.23%) |
Jun 14, 2006 | 11.97 | 12.08 | 11.93 | 11.96 | 2,848,443 | +0.05(+0.45%) |
Jun 13, 2006 | 11.79 | 12.08 | 11.75 | 11.91 | 3,279,032 | +0.04(+0.31%) |
Jun 12, 2006 | 12.23 | 12.23 | 11.87 | 11.87 | 2,808,750 | -0.12(-0.99%) |
Jun 09, 2006 | 11.91 | 12.08 | 11.83 | 11.99 | 1,593,350 | +0.11(+0.94%) |
Jun 08, 2006 | 12.20 | 12.23 | 11.72 | 11.88 | 3,914,129 | -0.32(-2.64%) |
Jun 07, 2006 | 12.18 | 12.35 | 12.18 | 12.20 | 2,914,024 | +0.02(+0.17%) |
Jun 06, 2006 | 12.11 | 12.18 | 11.98 | 12.18 | 3,391,641 | +0.13(+1.12%) |
Jun 05, 2006 | 12.38 | 12.40 | 12.04 | 12.05 | 1,788,366 | -0.33(-2.66%) |
Jun 02, 2006 | 12.40 | 12.45 | 12.22 | 12.38 | 1,392,725 | -0.01(-0.09%) |
Jun 01, 2006 | 12.26 | 12.39 | 12.19 | 12.39 | 1,693,447 | +0.19(+1.60%) |
May 31, 2006 | 12.18 | 12.22 | 12.05 | 12.19 | 1,840,141 | +0.04(+0.32%) |
May 30, 2006 | 12.27 | 12.27 | 12.14 | 12.15 | 1,731,846 | -0.12(-0.94%) |
May 26, 2006 | 12.36 | 12.43 | 12.24 | 12.27 | 1,410,415 | -0.04(-0.36%) |
May 25, 2006 | 12.22 | 12.32 | 12.19 | 12.31 | 1,943,689 | +0.16(+1.32%) |
May 24, 2006 | 12.17 | 12.40 | 11.99 | 12.15 | 4,582,016 | -0.01(-0.11%) |
May 23, 2006 | 12.08 | 12.36 | 12.08 | 12.17 | 4,797,310 | +0.23(+1.90%) |
May 22, 2006 | 11.85 | 12.00 | 11.78 | 11.94 | 2,730,657 | +0.03(+0.25%) |
May 19, 2006 | 12.08 | 12.14 | 11.84 | 11.91 | 3,639,294 | -0.19(-1.55%) |
May 18, 2006 | 12.27 | 12.27 | 12.07 | 12.10 | 2,527,875 | -0.11(-0.93%) |
May 17, 2006 | 12.49 | 12.52 | 12.11 | 12.21 | 3,344,181 | -0.35(-2.79%) |
May 16, 2006 | 12.59 | 12.64 | 12.41 | 12.56 | 1,614,923 | -0.03(-0.24%) |
May 15, 2006 | 12.54 | 12.62 | 12.48 | 12.59 | 1,592,487 | -0.09(-0.73%) |
May 12, 2006 | 12.90 | 12.90 | 12.67 | 12.69 | 1,831,943 | -0.21(-1.65%) |
May 11, 2006 | 13.19 | 13.22 | 12.87 | 12.90 | 2,141,294 | -0.23(-1.78%) |
May 10, 2006 | 12.94 | 13.18 | 12.92 | 13.13 | 2,166,318 | +0.20(+1.52%) |
May 09, 2006 | 13.03 | 13.05 | 12.88 | 12.94 | 1,381,508 | -0.04(-0.34%) |
May 08, 2006 | 13.03 | 13.10 | 12.94 | 12.98 | 1,917,802 | -0.12(-0.89%) |
May 05, 2006 | 13.01 | 13.13 | 13.00 | 13.10 | 1,712,431 | +0.08(+0.64%) |
May 04, 2006 | 12.86 | 13.07 | 12.68 | 13.01 | 5,426,367 | -0.24(-1.78%) |
May 03, 2006 | 13.67 | 13.79 | 13.23 | 13.25 | 9,927,702 | +0.20(+1.51%) |
May 02, 2006 | 12.82 | 13.12 | 12.77 | 13.05 | 3,173,326 | +0.26(+2.03%) |
May 01, 2006 | 12.69 | 12.84 | 12.63 | 12.79 | 2,668,959 | +0.10(+0.80%) |
Apr 28, 2006 | 12.60 | 12.75 | 12.56 | 12.69 | 2,262,532 | +0.02(+0.15%) |
Apr 27, 2006 | 12.20 | 12.74 | 12.20 | 12.67 | 1,825,040 | +0.02(+0.17%) |
Apr 26, 2006 | 12.60 | 12.77 | 12.56 | 12.65 | 1,644,693 | +0.09(+0.76%) |
Apr 25, 2006 | 12.41 | 12.58 | 12.41 | 12.56 | 1,980,794 | +0.14(+1.14%) |
Apr 24, 2006 | 12.42 | 12.47 | 12.32 | 12.41 | 1,071,294 | -0.01(-0.09%) |
Apr 21, 2006 | 12.59 | 12.59 | 12.37 | 12.43 | 2,175,810 | -0.14(-1.14%) |
Apr 20, 2006 | 12.57 | 12.62 | 12.56 | 12.57 | 1,664,108 | -0.02(-0.17%) |
Apr 19, 2006 | 12.63 | 12.69 | 12.55 | 12.59 | 2,111,955 | -0.12(-0.93%) |
Apr 18, 2006 | 12.17 | 12.72 | 12.17 | 12.71 | 4,414,181 | +0.60(+4.98%) |
Apr 17, 2006 | 12.10 | 12.28 | 12.05 | 12.11 | 866,786 | -0.09(-0.70%) |
Apr 13, 2006 | 12.06 | 12.29 | 12.08 | 12.19 | 1,279,254 | +0.13(+1.10%) |
Apr 12, 2006 | 12.08 | 12.17 | 11.98 | 12.06 | 4,051,762 | -0.02(-0.19%) |
Apr 11, 2006 | 12.24 | 12.32 | 12.07 | 12.08 | 1,447,951 | -0.13(-1.10%) |
Apr 10, 2006 | 12.14 | 12.24 | 12.11 | 12.22 | 1,313,338 | +0.05(+0.42%) |
Apr 07, 2006 | 12.27 | 12.32 | 12.15 | 12.17 | 989,750 | -0.08(-0.64%) |
Apr 06, 2006 | 12.38 | 12.43 | 12.21 | 12.24 | 2,324,229 | -0.14(-1.12%) |
Apr 05, 2006 | 12.35 | 12.44 | 12.32 | 12.38 | 1,771,971 | -0.02(-0.15%) |
Apr 04, 2006 | 12.35 | 12.41 | 12.26 | 12.40 | 3,243,653 | +0.11(+0.90%) |
Apr 03, 2006 | 12.40 | 12.40 | 12.27 | 12.29 | 2,652,996 | -0.09(-0.73%) |
Mar 31, 2006 | 12.39 | 12.52 | 12.37 | 12.38 | 2,272,455 | -0.02(-0.13%) |
Mar 30, 2006 | 12.48 | 12.51 | 12.36 | 12.40 | 1,935,923 | -0.07(-0.54%) |
Mar 29, 2006 | 12.42 | 12.51 | 12.37 | 12.46 | 1,623,983 | +0.09(+0.75%) |
Mar 28, 2006 | 12.46 | 12.54 | 12.35 | 12.37 | 1,136,012 | -0.14(-1.13%) |
Mar 27, 2006 | 12.52 | 12.52 | 12.41 | 12.51 | 1,310,750 | -0.00(-0.02%) |
Mar 24, 2006 | 12.43 | 12.52 | 12.43 | 12.52 | 1,357,778 | +0.07(+0.60%) |
Mar 23, 2006 | 12.44 | 12.51 | 12.40 | 12.44 | 1,293,923 | -0.03(-0.26%) |
Mar 22, 2006 | 12.21 | 12.49 | 12.21 | 12.47 | 2,775,096 | +0.19(+1.55%) |
Mar 21, 2006 | 12.31 | 12.35 | 12.23 | 12.28 | 2,026,959 | -0.03(-0.26%) |
Mar 20, 2006 | 12.09 | 12.33 | 12.09 | 12.32 | 2,129,213 | +0.04(+0.30%) |
Mar 17, 2006 | 12.35 | 12.35 | 12.18 | 12.28 | 2,934,302 | -0.08(-0.62%) |
Mar 16, 2006 | 12.34 | 12.41 | 12.28 | 12.36 | 2,145,608 | +0.03(+0.26%) |
Mar 15, 2006 | 12.26 | 12.33 | 12.18 | 12.32 | 2,232,762 | +0.08(+0.64%) |
Mar 14, 2006 | 12.03 | 12.27 | 11.97 | 12.24 | 1,734,004 | +0.22(+1.87%) |
Mar 13, 2006 | 11.99 | 12.19 | 11.97 | 12.02 | 1,803,467 | -0.00(-0.04%) |
Mar 10, 2006 | 11.86 | 12.10 | 11.86 | 12.02 | 1,880,697 | +0.15(+1.23%) |
Mar 09, 2006 | 11.77 | 11.95 | 11.77 | 11.88 | 1,836,689 | +0.07(+0.59%) |
Mar 08, 2006 | 11.68 | 11.87 | 11.64 | 11.81 | 2,177,967 | +0.02(+0.18%) |
Mar 07, 2006 | 11.87 | 11.87 | 11.72 | 11.79 | 1,812,096 | -0.12(-1.01%) |
Mar 06, 2006 | 11.97 | 11.99 | 11.89 | 11.91 | 2,557,213 | -0.10(-0.87%) |
Mar 03, 2006 | 11.82 | 12.06 | 11.82 | 12.01 | 3,345,044 | +0.04(+0.31%) |
Mar 02, 2006 | 12.04 | 12.13 | 11.94 | 11.98 | 4,597,117 | -0.17(-1.39%) |
Mar 01, 2006 | 11.66 | 12.26 | 11.57 | 12.14 | 10,481,685 | +0.73(+6.40%) |
Feb 28, 2006 | 11.62 | 11.59 | 11.38 | 11.41 | 2,646,092 | -0.21(-1.79%) |
Feb 27, 2006 | 11.40 | 11.64 | 11.40 | 11.62 | 2,765,604 | +0.19(+1.64%) |
Feb 24, 2006 | 11.28 | 11.49 | 11.25 | 11.44 | 3,288,524 | +0.18(+1.56%) |
Feb 23, 2006 | 11.10 | 11.35 | 11.05 | 11.26 | 3,245,810 | +0.12(+1.10%) |
Feb 22, 2006 | 11.09 | 11.18 | 11.08 | 11.14 | 4,092,750 | +0.10(+0.92%) |
Feb 21, 2006 | 11.07 | 11.10 | 11.00 | 11.03 | 1,210,653 | +0.05(+0.44%) |
Feb 17, 2006 | 10.96 | 11.07 | 10.91 | 10.99 | 2,085,637 | +0.05(+0.42%) |
Feb 16, 2006 | 10.90 | 11.00 | 10.90 | 10.94 | 1,310,750 | +0.05(+0.43%) |
Feb 15, 2006 | 10.91 | 10.99 | 10.87 | 10.89 | 2,519,246 | +0.00(+0.02%) |
Feb 14, 2006 | 10.94 | 10.96 | 10.83 | 10.89 | 2,450,213 | +0.01(+0.08%) |
Feb 13, 2006 | 10.85 | 10.95 | 10.85 | 10.88 | 1,536,830 | -0.02(-0.15%) |
Feb 10, 2006 | 10.82 | 10.94 | 10.77 | 10.90 | 1,313,770 | +0.06(+0.60%) |
Feb 09, 2006 | 10.88 | 10.92 | 10.81 | 10.83 | 1,822,020 | -0.06(-0.53%) |
Feb 08, 2006 | 10.93 | 10.96 | 10.88 | 10.89 | 1,896,661 | -0.03(-0.23%) |
Feb 07, 2006 | 10.99 | 11.02 | 10.91 | 10.92 | 1,408,258 | -0.07(-0.65%) |
Feb 06, 2006 | 10.90 | 10.99 | 10.87 | 10.99 | 1,605,000 | +0.09(+0.79%) |
Feb 03, 2006 | 10.93 | 10.97 | 10.89 | 10.90 | 2,014,879 | -0.05(-0.42%) |
Feb 02, 2006 | 11.00 | 11.20 | 10.93 | 10.95 | 2,430,798 | -0.05(-0.42%) |
Feb 01, 2006 | 11.03 | 11.08 | 10.97 | 11.00 | 1,992,443 | -0.06(-0.57%) |
Jan 31, 2006 | 11.03 | 11.11 | 10.81 | 11.06 | 1,695,173 | +0.01(+0.08%) |
Jan 30, 2006 | 10.97 | 11.07 | 10.96 | 11.05 | 2,099,012 | +0.06(+0.55%) |
Jan 27, 2006 | 11.04 | 11.06 | 10.96 | 10.99 | 1,951,887 | -0.05(-0.42%) |
Jan 26, 2006 | 11.06 | 11.08 | 11.01 | 11.03 | 3,597,875 | -0.02(-0.19%) |
Jan 25, 2006 | 11.10 | 11.14 | 10.98 | 11.06 | 3,557,750 | -0.02(-0.15%) |
Jan 24, 2006 | 10.94 | 11.10 | 10.94 | 11.07 | 2,707,358 | +0.17(+1.59%) |
Jan 23, 2006 | 10.87 | 10.97 | 10.82 | 10.90 | 3,046,048 | +0.10(+0.90%) |
Jan 20, 2006 | 10.94 | 10.96 | 10.79 | 10.80 | 2,826,871 | -0.13(-1.15%) |
Jan 19, 2006 | 10.83 | 11.04 | 10.63 | 10.93 | 3,842,939 | +0.10(+0.94%) |
Jan 18, 2006 | 10.89 | 10.94 | 10.79 | 10.82 | 2,508,028 | -0.08(-0.70%) |
Jan 17, 2006 | 10.87 | 10.94 | 10.79 | 10.90 | 1,554,520 | -0.02(-0.21%) |
Jan 13, 2006 | 10.94 | 11.02 | 10.89 | 10.92 | 1,902,270 | -0.03(-0.23%) |
Jan 12, 2006 | 10.98 | 11.03 | 10.90 | 10.95 | 1,566,169 | -0.04(-0.40%) |
Jan 11, 2006 | 11.06 | 11.08 | 10.96 | 10.99 | 1,706,391 | -0.03(-0.32%) |
Jan 10, 2006 | 10.85 | 11.04 | 10.84 | 11.03 | 1,870,774 | +0.13(+1.23%) |
Jan 09, 2006 | 10.84 | 11.01 | 10.84 | 10.89 | 2,511,048 | +0.01(+0.11%) |
Jan 06, 2006 | 10.78 | 10.96 | 10.77 | 10.88 | 1,482,899 | +0.16(+1.45%) |
Jan 05, 2006 | 10.76 | 10.87 | 10.67 | 10.73 | 2,711,242 | -0.10(-0.90%) |
Jan 04, 2006 | 10.60 | 10.95 | 10.57 | 10.82 | 2,403,185 | +0.18(+1.72%) |
Jan 03, 2006 | 10.67 | 10.69 | 10.52 | 10.64 | 3,306,213 | +0.03(+0.31%) |
Dec 30, 2005 | 10.78 | 10.78 | 10.60 | 10.61 | 3,460,673 | -0.25(-2.31%) |
Dec 29, 2005 | 10.87 | 10.89 | 10.81 | 10.86 | 1,516,552 | +0.04(+0.34%) |
Dec 28, 2005 | 10.89 | 10.92 | 10.78 | 10.82 | 5,510,500 | -0.05(-0.47%) |
Dec 27, 2005 | 10.95 | 11.00 | 10.85 | 10.87 | 1,624,415 | -0.03(-0.30%) |
Dec 23, 2005 | 10.84 | 11.03 | 10.84 | 10.90 | 1,438,028 | +0.09(+0.88%) |
Dec 22, 2005 | 10.74 | 10.83 | 10.72 | 10.81 | 1,188,649 | +0.05(+0.45%) |
Dec 21, 2005 | 10.78 | 10.79 | 10.68 | 10.76 | 1,378,056 | +0.10(+0.89%) |
Dec 20, 2005 | 10.64 | 10.77 | 10.64 | 10.67 | 888,790 | -0.02(-0.20%) |
Dec 19, 2005 | 10.91 | 10.91 | 10.65 | 10.69 | 2,488,181 | -0.24(-2.18%) |
Dec 16, 2005 | 11.06 | 11.10 | 10.93 | 10.93 | 1,534,241 | -0.12(-1.07%) |
Dec 15, 2005 | 11.01 | 11.08 | 10.99 | 11.04 | 1,586,879 | +0.02(+0.17%) |
Dec 14, 2005 | 11.02 | 11.09 | 11.00 | 11.03 | 1,392,294 | -0.04(-0.34%) |
Dec 13, 2005 | 11.09 | 11.12 | 11.05 | 11.06 | 1,662,814 | -0.02(-0.21%) |
Dec 12, 2005 | 11.08 | 11.12 | 11.04 | 11.09 | 6,139,556 | +0.03(+0.31%) |
Dec 09, 2005 | 11.02 | 11.10 | 10.99 | 11.05 | 1,676,189 | +0.04(+0.38%) |
Dec 08, 2005 | 10.97 | 11.08 | 10.90 | 11.01 | 2,580,943 | -0.02(-0.17%) |
Dec 07, 2005 | 11.06 | 11.11 | 10.96 | 11.03 | 1,167,939 | -0.02(-0.15%) |
Dec 06, 2005 | 11.07 | 11.07 | 10.93 | 11.04 | 1,993,737 | +0.02(+0.15%) |
Dec 05, 2005 | 11.04 | 11.05 | 10.92 | 11.03 | 2,325,524 | +0.01(+0.13%) |
Dec 02, 2005 | 11.00 | 11.07 | 10.96 | 11.01 | 1,293,491 | -0.01(-0.06%) |
Dec 01, 2005 | 10.95 | 11.05 | 10.87 | 11.02 | 2,961,052 | +0.11(+1.00%) |
Nov 30, 2005 | 11.01 | 11.08 | 10.91 | 10.91 | 4,920,705 | -0.12(-1.07%) |
Nov 29, 2005 | 10.87 | 11.05 | 10.85 | 11.03 | 1,857,399 | +0.21(+1.95%) |
Nov 28, 2005 | 11.04 | 11.04 | 10.79 | 10.82 | 2,101,169 | -0.20(-1.79%) |
Nov 25, 2005 | 11.02 | 11.02 | 10.96 | 11.02 | 442,237 | -0.03(-0.25%) |
Nov 23, 2005 | 11.07 | 11.13 | 11.02 | 11.04 | 1,907,447 | -0.03(-0.25%) |
Nov 22, 2005 | 10.99 | 11.19 | 10.96 | 11.07 | 3,933,113 | +0.13(+1.19%) |
Nov 21, 2005 | 10.87 | 10.94 | 10.76 | 10.94 | 2,476,100 | +0.09(+0.83%) |
Nov 18, 2005 | 10.81 | 10.89 | 10.74 | 10.85 | 3,048,637 | +0.09(+0.86%) |
Nov 17, 2005 | 10.57 | 10.78 | 10.57 | 10.76 | 4,925,883 | +0.24(+2.25%) |
Nov 16, 2005 | 10.52 | 10.55 | 10.50 | 10.52 | 1,737,455 | +0.02(+0.15%) |
Nov 15, 2005 | 10.57 | 10.60 | 10.48 | 10.51 | 2,118,858 | -0.06(-0.57%) |
Nov 14, 2005 | 10.53 | 10.58 | 10.48 | 10.57 | 2,057,161 | +0.07(+0.66%) |
Nov 11, 2005 | 10.44 | 10.51 | 10.41 | 10.50 | 1,369,427 | +0.07(+0.64%) |
Nov 10, 2005 | 10.39 | 10.43 | 10.34 | 10.43 | 1,810,371 | +0.06(+0.56%) |
Nov 09, 2005 | 10.32 | 10.39 | 10.28 | 10.37 | 1,564,443 | -0.02(-0.18%) |
Nov 08, 2005 | 10.41 | 10.43 | 10.33 | 10.39 | 1,665,834 | -0.04(-0.38%) |
Nov 07, 2005 | 10.46 | 10.49 | 10.38 | 10.43 | 1,987,697 | +0.01(+0.09%) |
Nov 04, 2005 | 10.40 | 10.51 | 10.35 | 10.42 | 4,061,254 | +0.02(+0.18%) |
Nov 03, 2005 | 10.48 | 10.61 | 10.34 | 10.40 | 6,486,875 | +0.20(+2.00%) |
Nov 02, 2005 | 10.27 | 10.30 | 10.11 | 10.20 | 7,688,036 | +0.23(+2.33%) |
Nov 01, 2005 | 9.936 | 9.987 | 9.871 | 9.966 | 4,697,645 | -0.00(-0.05%) |
Oct 31, 2005 | 9.966 | 9.999 | 9.746 | 9.971 | 9,626,980 | -0.23(-2.23%) |
Oct 28, 2005 | 10.17 | 10.23 | 10.12 | 10.20 | 3,025,338 | +0.06(+0.62%) |
Oct 27, 2005 | 10.21 | 10.26 | 10.14 | 10.14 | 2,758,270 | -0.07(-0.68%) |
Oct 26, 2005 | 10.24 | 10.30 | 10.15 | 10.21 | 3,354,104 | -0.03(-0.29%) |
Oct 25, 2005 | 10.29 | 10.35 | 10.14 | 10.24 | 2,513,205 | -0.06(-0.54%) |
Oct 24, 2005 | 10.24 | 10.39 | 10.24 | 10.29 | 1,923,411 | +0.10(+0.93%) |
Oct 21, 2005 | 10.18 | 10.24 | 10.14 | 10.20 | 1,871,637 | +0.03(+0.32%) |
Oct 20, 2005 | 10.26 | 10.33 | 10.13 | 10.16 | 2,666,371 | -0.18(-1.73%) |
Oct 19, 2005 | 10.33 | 10.37 | 10.16 | 10.34 | 1,885,443 | +0.01(+0.09%) |
Oct 18, 2005 | 10.36 | 10.38 | 10.31 | 10.33 | 1,822,883 | -0.03(-0.29%) |
Oct 17, 2005 | 10.35 | 10.57 | 10.35 | 10.36 | 2,931,282 | +0.09(+0.86%) |
Oct 14, 2005 | 10.20 | 10.29 | 10.12 | 10.27 | 2,177,104 | +0.08(+0.75%) |
Oct 13, 2005 | 10.20 | 10.27 | 10.10 | 10.20 | 2,014,447 | -0.00(-0.05%) |
Oct 12, 2005 | 10.22 | 10.33 | 10.15 | 10.20 | 2,588,709 | -0.04(-0.38%) |
Oct 11, 2005 | 10.31 | 10.38 | 10.19 | 10.24 | 3,255,302 | -0.12(-1.16%) |
Oct 10, 2005 | 10.35 | 10.42 | 10.27 | 10.36 | 1,620,532 | +0.02(+0.18%) |
Oct 07, 2005 | 10.43 | 10.53 | 10.33 | 10.34 | 2,564,979 | -0.04(-0.38%) |
Oct 06, 2005 | 10.40 | 10.40 | 10.23 | 10.38 | 4,399,943 | +0.01(+0.11%) |
Oct 05, 2005 | 10.59 | 10.62 | 10.37 | 10.37 | 1,952,750 | -0.22(-2.10%) |
Oct 04, 2005 | 10.63 | 10.71 | 10.59 | 10.59 | 1,364,250 | -0.01(-0.11%) |
Oct 03, 2005 | 10.71 | 10.77 | 10.60 | 10.61 | 2,694,415 | -0.04(-0.41%) |
Sep 30, 2005 | 10.49 | 10.69 | 10.47 | 10.65 | 1,959,221 | +0.13(+1.21%) |
Sep 29, 2005 | 10.48 | 10.54 | 10.40 | 10.52 | 1,350,875 | +0.02(+0.22%) |
Sep 28, 2005 | 10.57 | 10.61 | 10.45 | 10.50 | 1,342,677 | -0.03(-0.29%) |
Sep 27, 2005 | 10.51 | 10.61 | 10.38 | 10.53 | 2,032,137 | -0.01(-0.13%) |
Sep 26, 2005 | 10.56 | 10.56 | 10.36 | 10.54 | 3,232,435 | +0.03(+0.29%) |
Sep 23, 2005 | 10.51 | 10.68 | 10.51 | 10.51 | 2,646,524 | -0.10(-0.92%) |
Sep 22, 2005 | 10.52 | 10.66 | 10.44 | 10.61 | 1,872,931 | +0.12(+1.15%) |
Sep 21, 2005 | 10.80 | 10.80 | 10.45 | 10.49 | 2,989,096 | -0.34(-3.13%) |
Sep 20, 2005 | 10.88 | 10.97 | 10.82 | 10.83 | 1,838,846 | -0.05(-0.47%) |
Sep 19, 2005 | 10.84 | 10.94 | 10.84 | 10.88 | 2,084,774 | +0.05(+0.43%) |
Sep 16, 2005 | 10.86 | 10.90 | 10.83 | 10.83 | 2,233,625 | -0.00(-0.04%) |
Sep 15, 2005 | 10.82 | 10.89 | 10.82 | 10.84 | 1,429,830 | +0.01(+0.13%) |
Sep 14, 2005 | 10.92 | 10.95 | 10.66 | 10.82 | 2,403,185 | -0.09(-0.83%) |
Sep 13, 2005 | 10.94 | 10.96 | 10.89 | 10.91 | 2,454,528 | -0.03(-0.23%) |
Sep 12, 2005 | 10.95 | 10.98 | 10.90 | 10.94 | 2,504,576 | -0.01(-0.08%) |
Sep 09, 2005 | 10.87 | 11.08 | 10.86 | 10.95 | 2,150,354 | +0.12(+1.09%) |
Sep 08, 2005 | 10.84 | 10.92 | 10.81 | 10.83 | 1,957,927 | -0.02(-0.21%) |
Sep 07, 2005 | 10.72 | 10.91 | 10.69 | 10.85 | 2,906,258 | +0.13(+1.21%) |
Sep 06, 2005 | 10.71 | 10.75 | 10.67 | 10.72 | 2,522,266 | +0.01(+0.13%) |
Sep 02, 2005 | 10.65 | 10.77 | 10.65 | 10.71 | 3,227,689 | +0.12(+1.09%) |
Sep 01, 2005 | 10.59 | 10.64 | 10.56 | 10.59 | 2,694,846 | +0.04(+0.37%) |
Aug 31, 2005 | 10.43 | 10.56 | 10.41 | 10.56 | 2,465,314 | +0.12(+1.13%) |
Aug 30, 2005 | 10.42 | 10.50 | 10.40 | 10.44 | 3,103,863 | +0.02(+0.22%) |
Aug 29, 2005 | 10.41 | 10.44 | 10.36 | 10.41 | 1,722,354 | -0.01(-0.07%) |
Aug 26, 2005 | 10.41 | 10.43 | 10.30 | 10.42 | 1,381,076 | -0.05(-0.51%) |
Aug 25, 2005 | 10.49 | 10.50 | 10.38 | 10.47 | 2,918,338 | +0.07(+0.71%) |
Aug 24, 2005 | 10.37 | 10.50 | 10.37 | 10.40 | 2,292,302 | +0.03(+0.29%) |
Aug 23, 2005 | 10.48 | 10.55 | 10.37 | 10.37 | 2,714,693 | -0.09(-0.82%) |
Aug 22, 2005 | 10.44 | 10.56 | 10.43 | 10.46 | 2,292,302 | +0.07(+0.69%) |
Aug 19, 2005 | 10.24 | 10.43 | 10.21 | 10.38 | 1,733,572 | +0.20(+1.98%) |
Aug 18, 2005 | 10.30 | 10.30 | 10.17 | 10.18 | 1,784,915 | -0.12(-1.15%) |
Aug 17, 2005 | 10.23 | 10.31 | 10.17 | 10.30 | 2,875,625 | +0.10(+0.98%) |
Aug 16, 2005 | 10.44 | 10.44 | 10.20 | 10.20 | 3,460,242 | -0.24(-2.31%) |
Aug 15, 2005 | 10.36 | 10.46 | 10.26 | 10.44 | 3,174,189 | +0.06(+0.54%) |
Aug 12, 2005 | 10.51 | 10.54 | 10.26 | 10.39 | 3,137,516 | -0.13(-1.21%) |
Aug 11, 2005 | 10.54 | 10.56 | 10.49 | 10.51 | 3,796,342 | +0.00(+0.00%) |
Aug 10, 2005 | 10.42 | 10.52 | 10.42 | 10.51 | 8,279,988 | +0.09(+0.89%) |
Aug 09, 2005 | 10.22 | 10.45 | 10.18 | 10.42 | 4,548,363 | +0.19(+1.88%) |
Aug 08, 2005 | 10.21 | 10.31 | 10.17 | 10.23 | 5,531,209 | +0.00(+0.05%) |
Aug 05, 2005 | 10.08 | 10.28 | 10.08 | 10.22 | 6,914,443 | +0.12(+1.17%) |
Aug 04, 2005 | 10.17 | 10.21 | 10.04 | 10.11 | 6,782,419 | -0.12(-1.13%) |
Aug 03, 2005 | 11.19 | 11.19 | 10.11 | 10.22 | 18,357,834 | -1.11(-9.83%) |
Aug 02, 2005 | 11.42 | 11.47 | 11.32 | 11.34 | 2,679,314 | -0.07(-0.59%) |