Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 23.79 | 24.28 | 23.74 | 24.11 | 3,608,931 | +0.33(+1.39%) |
Jun 29, 2006 | 23.48 | 23.79 | 23.28 | 23.78 | 4,055,784 | +0.70(+3.04%) |
Jun 28, 2006 | 23.18 | 23.32 | 22.81 | 23.08 | 2,146,626 | -0.06(-0.28%) |
Jun 27, 2006 | 23.30 | 23.50 | 23.14 | 23.14 | 2,049,515 | -0.24(-1.04%) |
Jun 26, 2006 | 23.44 | 23.57 | 23.14 | 23.39 | 1,940,554 | +11.67(+99.62%) |
Jun 23, 2006 | 11.88 | 11.90 | 11.70 | 11.72 | 3,236,336 | -0.23(-1.92%) |
Jun 22, 2006 | 12.02 | 12.04 | 11.90 | 11.95 | 2,270,094 | -0.09(-0.74%) |
Jun 21, 2006 | 11.83 | 12.09 | 11.82 | 12.03 | 1,843,335 | +0.19(+1.59%) |
Jun 20, 2006 | 11.81 | 11.97 | 11.80 | 11.85 | 1,708,936 | +0.02(+0.20%) |
Jun 19, 2006 | 11.89 | 12.03 | 11.77 | 11.82 | 2,033,229 | -0.11(-0.96%) |
Jun 16, 2006 | 11.97 | 11.99 | 11.84 | 11.94 | 1,771,170 | -0.05(-0.44%) |
Jun 15, 2006 | 11.51 | 12.01 | 11.51 | 11.99 | 3,184,601 | +0.49(+4.23%) |
Jun 14, 2006 | 11.64 | 11.72 | 11.30 | 11.50 | 4,223,196 | -0.17(-1.47%) |
Jun 13, 2006 | 12.16 | 12.18 | 11.62 | 11.68 | 4,796,388 | -0.48(-3.95%) |
Jun 12, 2006 | 12.42 | 12.42 | 12.12 | 12.16 | 2,425,455 | -0.20(-1.60%) |
Jun 09, 2006 | 12.38 | 12.50 | 12.29 | 12.35 | 2,185,557 | +0.00(+0.01%) |
Jun 08, 2006 | 12.37 | 12.39 | 12.04 | 12.35 | 3,086,366 | +0.02(+0.17%) |
Jun 07, 2006 | 12.43 | 12.57 | 12.31 | 12.33 | 2,388,077 | -0.06(-0.50%) |
Jun 06, 2006 | 12.52 | 12.52 | 12.24 | 12.39 | 2,331,256 | -0.05(-0.40%) |
Jun 05, 2006 | 12.83 | 12.83 | 12.41 | 12.44 | 2,904,651 | -0.46(-3.58%) |
Jun 02, 2006 | 12.84 | 12.93 | 12.69 | 12.90 | 3,180,973 | +0.24(+1.88%) |
Jun 01, 2006 | 12.61 | 12.67 | 12.51 | 12.67 | 2,139,577 | +0.06(+0.44%) |
May 31, 2006 | 12.52 | 12.64 | 12.46 | 12.61 | 2,878,406 | +0.17(+1.38%) |
May 30, 2006 | 12.63 | 12.64 | 12.40 | 12.44 | 2,507,941 | -0.23(-1.81%) |
May 26, 2006 | 12.54 | 12.72 | 12.51 | 12.67 | 1,858,153 | +0.14(+1.12%) |
May 25, 2006 | 12.46 | 12.54 | 12.37 | 12.53 | 1,550,138 | +0.14(+1.13%) |
May 24, 2006 | 12.39 | 12.46 | 12.15 | 12.39 | 3,900,041 | -0.00(-0.03%) |
May 23, 2006 | 12.40 | 12.61 | 12.39 | 12.39 | 2,282,457 | -0.01(-0.12%) |
May 22, 2006 | 12.33 | 12.46 | 12.18 | 12.41 | 3,769,976 | +0.03(+0.26%) |
May 19, 2006 | 12.16 | 12.50 | 12.13 | 12.37 | 2,817,204 | +0.27(+2.23%) |
May 18, 2006 | 12.33 | 12.44 | 12.10 | 12.10 | 2,802,132 | -0.11(-0.94%) |
May 17, 2006 | 12.46 | 12.48 | 12.20 | 12.22 | 2,320,603 | -0.30(-2.39%) |
May 16, 2006 | 12.63 | 12.69 | 12.51 | 12.52 | 1,458,144 | -0.12(-0.97%) |
May 15, 2006 | 12.57 | 12.76 | 12.57 | 12.64 | 2,487,187 | +0.06(+0.48%) |
May 12, 2006 | 12.83 | 12.95 | 12.57 | 12.58 | 1,959,301 | -0.29(-2.24%) |
May 11, 2006 | 13.10 | 13.22 | 12.82 | 12.87 | 1,666,020 | -0.29(-2.22%) |
May 10, 2006 | 13.14 | 13.24 | 13.05 | 13.16 | 1,931,118 | -0.06(-0.47%) |
May 09, 2006 | 13.28 | 13.41 | 13.22 | 13.22 | 3,304,105 | -0.06(-0.42%) |
May 08, 2006 | 13.35 | 13.46 | 13.27 | 13.28 | 1,746,803 | -0.04(-0.26%) |
May 05, 2006 | 13.19 | 13.35 | 13.16 | 13.31 | 1,882,883 | +0.17(+1.29%) |
May 04, 2006 | 13.15 | 13.19 | 13.08 | 13.15 | 1,837,948 | +0.08(+0.61%) |
May 03, 2006 | 13.15 | 13.16 | 12.95 | 13.07 | 1,364,839 | -0.09(-0.65%) |
May 02, 2006 | 13.09 | 13.15 | 12.93 | 13.15 | 3,332,278 | +0.10(+0.77%) |
May 01, 2006 | 13.50 | 13.51 | 12.98 | 13.05 | 5,034,457 | -0.37(-2.77%) |
Apr 28, 2006 | 13.53 | 13.60 | 13.40 | 13.42 | 3,183,350 | -0.12(-0.91%) |
Apr 27, 2006 | 13.71 | 13.75 | 13.52 | 13.55 | 2,811,901 | -0.17(-1.22%) |
Apr 26, 2006 | 13.54 | 13.91 | 13.54 | 13.71 | 3,968,337 | +0.40(+2.98%) |
Apr 25, 2006 | 13.35 | 13.38 | 13.23 | 13.32 | 2,092,939 | -0.02(-0.18%) |
Apr 24, 2006 | 13.31 | 13.38 | 13.21 | 13.34 | 1,525,025 | +0.01(+0.06%) |
Apr 21, 2006 | 13.40 | 13.48 | 13.29 | 13.33 | 1,387,487 | -0.04(-0.30%) |
Apr 20, 2006 | 13.28 | 13.43 | 13.27 | 13.37 | 1,569,334 | +0.10(+0.73%) |
Apr 19, 2006 | 13.23 | 13.31 | 13.19 | 13.27 | 1,412,659 | +0.02(+0.13%) |
Apr 18, 2006 | 13.04 | 13.27 | 13.04 | 13.26 | 1,730,803 | +0.22(+1.69%) |
Apr 17, 2006 | 12.95 | 13.16 | 12.93 | 13.04 | 1,614,091 | +0.12(+0.95%) |
Apr 13, 2006 | 12.86 | 12.92 | 12.79 | 12.91 | 859,501 | +0.05(+0.36%) |
Apr 12, 2006 | 12.83 | 13.00 | 12.81 | 12.87 | 1,740,757 | +0.04(+0.29%) |
Apr 11, 2006 | 13.05 | 13.05 | 12.75 | 12.83 | 2,075,785 | -0.20(-1.53%) |
Apr 10, 2006 | 12.87 | 13.07 | 12.79 | 13.03 | 2,860,694 | +0.17(+1.35%) |
Apr 07, 2006 | 13.06 | 13.11 | 12.79 | 12.86 | 2,128,909 | -0.18(-1.42%) |
Apr 06, 2006 | 12.98 | 13.07 | 12.88 | 13.04 | 2,488,940 | +0.04(+0.27%) |
Apr 05, 2006 | 13.06 | 13.10 | 12.94 | 13.01 | 2,367,840 | -0.04(-0.32%) |
Apr 04, 2006 | 12.74 | 13.06 | 12.57 | 13.05 | 3,914,404 | +0.44(+3.52%) |
Apr 03, 2006 | 12.54 | 12.75 | 12.54 | 12.61 | 3,192,796 | +0.14(+1.09%) |
Mar 31, 2006 | 12.23 | 12.53 | 12.11 | 12.47 | 5,112,054 | +0.62(+5.23%) |
Mar 30, 2006 | 11.87 | 11.99 | 11.80 | 11.85 | 843,391 | -0.04(-0.37%) |
Mar 29, 2006 | 11.74 | 11.94 | 11.73 | 11.89 | 1,203,887 | +0.15(+1.29%) |
Mar 28, 2006 | 11.93 | 11.98 | 11.69 | 11.74 | 1,950,728 | -0.21(-1.79%) |
Mar 27, 2006 | 11.96 | 12.01 | 11.92 | 11.96 | 1,364,070 | -0.03(-0.25%) |
Mar 24, 2006 | 11.96 | 12.01 | 11.86 | 11.99 | 1,171,050 | -0.00(-0.04%) |
Mar 23, 2006 | 12.13 | 12.13 | 11.97 | 11.99 | 1,011,359 | -0.16(-1.31%) |
Mar 22, 2006 | 12.06 | 12.16 | 12.01 | 12.15 | 1,070,002 | +0.06(+0.53%) |
Mar 21, 2006 | 12.31 | 12.31 | 12.06 | 12.09 | 1,267,933 | -0.16(-1.28%) |
Mar 20, 2006 | 12.43 | 12.46 | 12.24 | 12.24 | 1,494,180 | -0.16(-1.29%) |
Mar 17, 2006 | 12.40 | 12.43 | 12.35 | 12.40 | 2,106,681 | +0.03(+0.24%) |
Mar 16, 2006 | 12.23 | 12.42 | 12.22 | 12.37 | 1,268,219 | +0.14(+1.17%) |
Mar 15, 2006 | 12.18 | 12.23 | 12.12 | 12.23 | 994,142 | +0.01(+0.08%) |
Mar 14, 2006 | 11.96 | 12.22 | 11.96 | 12.22 | 1,442,947 | +0.22(+1.82%) |
Mar 13, 2006 | 12.15 | 12.18 | 11.96 | 12.00 | 1,436,252 | -0.10(-0.84%) |
Mar 10, 2006 | 12.09 | 12.11 | 11.93 | 12.10 | 1,354,242 | +0.08(+0.69%) |
Mar 09, 2006 | 12.04 | 12.13 | 11.98 | 12.02 | 1,741,208 | +0.01(+0.08%) |
Mar 08, 2006 | 12.09 | 12.13 | 11.95 | 12.01 | 1,179,517 | -0.08(-0.70%) |
Mar 07, 2006 | 12.10 | 12.12 | 12.03 | 12.10 | 1,329,449 | -0.03(-0.25%) |
Mar 06, 2006 | 12.32 | 12.32 | 12.10 | 12.13 | 1,095,776 | -0.13(-1.04%) |
Mar 03, 2006 | 12.32 | 12.42 | 12.23 | 12.25 | 1,215,245 | -0.10(-0.84%) |
Mar 02, 2006 | 12.26 | 12.37 | 12.23 | 12.36 | 1,901,931 | +0.04(+0.35%) |
Mar 01, 2006 | 12.21 | 12.31 | 12.21 | 12.31 | 1,714,653 | +0.07(+0.59%) |
Feb 28, 2006 | 12.32 | 12.40 | 12.17 | 12.24 | 2,403,054 | -0.07(-0.60%) |
Feb 27, 2006 | 12.27 | 12.35 | 12.19 | 12.32 | 1,481,752 | +0.08(+0.69%) |
Feb 24, 2006 | 12.21 | 12.32 | 12.18 | 12.23 | 1,531,476 | +0.00(+0.03%) |
Feb 23, 2006 | 12.18 | 12.41 | 12.16 | 12.23 | 1,907,774 | +0.02(+0.16%) |
Feb 22, 2006 | 12.07 | 12.21 | 12.04 | 12.21 | 1,928,628 | +0.18(+1.51%) |
Feb 21, 2006 | 12.21 | 12.21 | 11.96 | 12.03 | 1,859,357 | -0.15(-1.22%) |
Feb 17, 2006 | 12.19 | 12.27 | 12.13 | 12.17 | 1,640,822 | +0.00(+0.01%) |
Feb 16, 2006 | 12.10 | 12.20 | 12.06 | 12.17 | 1,296,421 | +0.10(+0.81%) |
Feb 15, 2006 | 12.01 | 12.17 | 11.94 | 12.08 | 1,498,790 | +0.09(+0.74%) |
Feb 14, 2006 | 11.81 | 12.02 | 11.73 | 11.99 | 3,210,790 | +0.20(+1.72%) |
Feb 13, 2006 | 11.89 | 11.92 | 11.76 | 11.78 | 1,406,789 | -0.08(-0.67%) |
Feb 10, 2006 | 11.88 | 11.93 | 11.76 | 11.86 | 1,895,892 | -0.04(-0.32%) |
Feb 09, 2006 | 11.91 | 12.03 | 11.88 | 11.90 | 1,818,351 | -0.06(-0.47%) |
Feb 08, 2006 | 11.87 | 11.96 | 11.80 | 11.96 | 2,610,356 | +0.07(+0.58%) |
Feb 07, 2006 | 12.20 | 12.29 | 11.86 | 11.89 | 3,235,994 | -0.28(-2.27%) |
Feb 06, 2006 | 12.14 | 12.24 | 12.12 | 12.17 | 1,403,744 | -0.02(-0.18%) |
Feb 03, 2006 | 12.14 | 12.29 | 12.13 | 12.19 | 1,837,860 | -0.06(-0.49%) |
Feb 02, 2006 | 12.20 | 12.27 | 12.16 | 12.25 | 1,572,793 | +0.03(+0.27%) |
Feb 01, 2006 | 12.13 | 12.27 | 12.02 | 12.21 | 2,181,970 | +0.03(+0.24%) |
Jan 31, 2006 | 12.22 | 12.30 | 12.15 | 12.19 | 1,512,321 | -0.08(-0.65%) |
Jan 30, 2006 | 12.53 | 12.54 | 12.24 | 12.27 | 1,954,964 | -0.19(-1.52%) |
Jan 27, 2006 | 12.72 | 12.72 | 12.41 | 12.46 | 1,896,826 | -0.15(-1.23%) |
Jan 26, 2006 | 12.40 | 12.65 | 12.33 | 12.61 | 1,752,018 | +0.30(+2.45%) |
Jan 25, 2006 | 12.23 | 12.42 | 12.23 | 12.31 | 1,687,037 | +0.06(+0.46%) |
Jan 24, 2006 | 12.20 | 12.34 | 12.16 | 12.25 | 1,781,901 | +0.11(+0.88%) |
Jan 23, 2006 | 12.09 | 12.29 | 12.07 | 12.15 | 1,071,363 | +0.09(+0.74%) |
Jan 20, 2006 | 12.22 | 12.45 | 11.99 | 12.06 | 2,249,359 | -0.17(-1.40%) |
Jan 19, 2006 | 12.15 | 12.34 | 12.11 | 12.23 | 1,543,374 | +0.11(+0.88%) |
Jan 18, 2006 | 11.98 | 12.12 | 11.92 | 12.12 | 2,604,984 | +0.16(+1.32%) |
Jan 17, 2006 | 12.05 | 12.05 | 11.85 | 11.96 | 1,596,448 | -0.16(-1.29%) |
Jan 13, 2006 | 12.20 | 12.23 | 12.05 | 12.12 | 974,266 | -0.03(-0.24%) |
Jan 12, 2006 | 12.20 | 12.30 | 12.11 | 12.15 | 1,504,337 | -0.04(-0.31%) |
Jan 11, 2006 | 11.92 | 12.21 | 11.92 | 12.19 | 1,550,847 | +0.29(+2.48%) |
Jan 10, 2006 | 11.91 | 11.95 | 11.82 | 11.89 | 1,126,719 | -0.04(-0.37%) |
Jan 09, 2006 | 11.82 | 11.95 | 11.73 | 11.94 | 1,335,878 | +0.16(+1.35%) |
Jan 06, 2006 | 11.72 | 11.85 | 11.68 | 11.78 | 1,988,099 | +0.10(+0.82%) |
Jan 05, 2006 | 11.74 | 11.77 | 11.61 | 11.68 | 1,511,296 | -0.01(-0.08%) |
Jan 04, 2006 | 11.64 | 11.80 | 11.64 | 11.69 | 2,015,589 | +0.05(+0.45%) |
Jan 03, 2006 | 11.54 | 11.67 | 11.34 | 11.64 | 2,309,972 | +0.15(+1.33%) |
Dec 30, 2005 | 11.42 | 11.51 | 11.40 | 11.48 | 1,019,628 | -0.00(-0.03%) |
Dec 29, 2005 | 11.61 | 11.61 | 11.48 | 11.49 | 821,486 | -0.08(-0.68%) |
Dec 28, 2005 | 11.55 | 11.60 | 11.45 | 11.57 | 1,651,729 | +0.01(+0.06%) |
Dec 27, 2005 | 11.68 | 11.79 | 11.56 | 11.56 | 1,234,328 | -0.13(-1.09%) |
Dec 23, 2005 | 11.61 | 11.74 | 11.60 | 11.69 | 742,415 | +0.10(+0.85%) |
Dec 22, 2005 | 11.59 | 11.64 | 11.48 | 11.59 | 747,022 | +0.03(+0.22%) |
Dec 21, 2005 | 11.59 | 11.63 | 11.49 | 11.56 | 1,334,153 | +0.03(+0.23%) |
Dec 20, 2005 | 11.72 | 11.72 | 11.52 | 11.54 | 3,242,511 | -0.18(-1.54%) |
Dec 19, 2005 | 11.84 | 11.94 | 11.66 | 11.72 | 2,065,198 | -0.16(-1.37%) |
Dec 16, 2005 | 11.91 | 12.01 | 11.83 | 11.88 | 2,325,363 | -0.03(-0.27%) |
Dec 15, 2005 | 11.91 | 12.02 | 11.89 | 11.91 | 2,509,581 | -0.00(-0.04%) |
Dec 14, 2005 | 11.80 | 11.95 | 11.77 | 11.91 | 1,284,341 | +0.10(+0.82%) |
Dec 13, 2005 | 11.69 | 11.86 | 11.61 | 11.82 | 1,230,756 | +0.09(+0.80%) |
Dec 12, 2005 | 11.74 | 11.80 | 11.67 | 11.72 | 1,244,325 | +0.03(+0.23%) |
Dec 09, 2005 | 11.64 | 11.77 | 11.56 | 11.70 | 1,132,947 | +0.10(+0.85%) |
Dec 08, 2005 | 11.58 | 11.67 | 11.49 | 11.60 | 1,199,449 | +0.03(+0.28%) |
Dec 07, 2005 | 11.60 | 11.60 | 11.50 | 11.57 | 1,122,185 | -0.02(-0.15%) |
Dec 06, 2005 | 11.65 | 11.73 | 11.56 | 11.58 | 1,524,815 | -0.06(-0.55%) |
Dec 05, 2005 | 11.65 | 11.66 | 11.53 | 11.65 | 1,475,753 | +0.00(+0.03%) |
Dec 02, 2005 | 11.50 | 11.65 | 11.46 | 11.64 | 1,211,567 | +0.11(+0.93%) |
Dec 01, 2005 | 11.50 | 11.61 | 11.49 | 11.54 | 1,431,021 | +0.07(+0.57%) |
Nov 30, 2005 | 11.67 | 11.68 | 11.41 | 11.47 | 2,383,458 | -0.14(-1.19%) |
Nov 29, 2005 | 11.70 | 11.72 | 11.58 | 11.61 | 1,900,266 | -0.03(-0.22%) |
Nov 28, 2005 | 11.78 | 11.79 | 11.60 | 11.64 | 1,933,153 | -0.14(-1.19%) |
Nov 25, 2005 | 11.62 | 11.79 | 11.52 | 11.78 | 1,069,804 | +0.24(+2.07%) |
Nov 23, 2005 | 11.46 | 11.65 | 11.44 | 11.54 | 995,569 | +0.09(+0.81%) |
Nov 22, 2005 | 11.43 | 11.46 | 11.33 | 11.44 | 1,888,845 | -0.00(-0.03%) |
Nov 21, 2005 | 11.32 | 11.46 | 11.27 | 11.45 | 864,152 | +0.13(+1.11%) |
Nov 18, 2005 | 11.33 | 11.35 | 11.22 | 11.32 | 1,440,012 | +0.05(+0.41%) |
Nov 17, 2005 | 11.15 | 11.29 | 11.08 | 11.28 | 1,273,117 | +0.20(+1.77%) |
Nov 16, 2005 | 11.07 | 11.10 | 10.99 | 11.08 | 1,101,838 | +0.06(+0.51%) |
Nov 15, 2005 | 11.06 | 11.14 | 10.96 | 11.02 | 1,492,596 | -0.11(-1.03%) |
Nov 14, 2005 | 11.11 | 11.15 | 11.05 | 11.14 | 824,892 | +0.01(+0.13%) |
Nov 11, 2005 | 11.10 | 11.16 | 11.05 | 11.12 | 1,105,119 | +0.04(+0.33%) |
Nov 10, 2005 | 10.89 | 11.10 | 10.84 | 11.09 | 1,818,796 | +0.23(+2.13%) |
Nov 09, 2005 | 10.75 | 11.00 | 10.71 | 10.86 | 1,702,573 | +0.09(+0.80%) |
Nov 08, 2005 | 10.74 | 10.82 | 10.71 | 10.77 | 791,353 | -0.01(-0.09%) |
Nov 07, 2005 | 10.69 | 10.84 | 10.67 | 10.78 | 1,037,858 | +0.05(+0.51%) |
Nov 04, 2005 | 10.72 | 10.78 | 10.57 | 10.73 | 1,357,845 | +0.03(+0.27%) |
Nov 03, 2005 | 10.70 | 10.79 | 10.62 | 10.70 | 2,460,268 | +0.04(+0.33%) |
Nov 02, 2005 | 10.55 | 10.74 | 10.50 | 10.66 | 1,799,055 | +0.14(+1.29%) |
Nov 01, 2005 | 10.46 | 10.54 | 10.41 | 10.53 | 2,450,907 | +0.08(+0.76%) |
Oct 31, 2005 | 10.34 | 10.52 | 10.30 | 10.45 | 2,002,167 | +0.12(+1.16%) |
Oct 28, 2005 | 10.33 | 10.36 | 10.11 | 10.33 | 1,665,719 | +0.06(+0.59%) |
Oct 27, 2005 | 10.36 | 10.46 | 10.20 | 10.27 | 1,190,785 | -0.07(-0.68%) |
Oct 26, 2005 | 10.35 | 10.52 | 10.29 | 10.34 | 1,522,128 | +0.01(+0.14%) |
Oct 25, 2005 | 10.32 | 10.37 | 10.16 | 10.32 | 1,422,033 | -0.05(-0.46%) |
Oct 24, 2005 | 10.12 | 10.38 | 10.11 | 10.37 | 1,664,113 | +0.30(+3.01%) |
Oct 21, 2005 | 10.16 | 10.22 | 9.949 | 10.07 | 1,983,345 | +0.05(+0.48%) |
Oct 20, 2005 | 10.10 | 10.24 | 9.965 | 10.02 | 1,901,423 | -0.10(-0.95%) |
Oct 19, 2005 | 9.783 | 10.11 | 9.742 | 10.11 | 1,918,954 | +0.29(+2.99%) |
Oct 18, 2005 | 9.858 | 9.976 | 9.815 | 9.821 | 1,106,878 | -0.07(-0.68%) |
Oct 17, 2005 | 9.863 | 9.990 | 9.844 | 9.888 | 1,353,013 | -0.00(-0.05%) |
Oct 14, 2005 | 9.691 | 9.935 | 9.691 | 9.893 | 3,170,323 | +0.18(+1.89%) |
Oct 13, 2005 | 9.774 | 9.777 | 9.600 | 9.710 | 3,177,492 | -0.06(-0.65%) |
Oct 12, 2005 | 9.967 | 10.04 | 9.672 | 9.774 | 3,249,444 | -0.22(-2.17%) |
Oct 11, 2005 | 10.15 | 10.25 | 9.936 | 9.990 | 2,340,811 | -0.16(-1.60%) |
Oct 10, 2005 | 10.07 | 10.25 | 10.06 | 10.15 | 1,551,609 | +0.08(+0.74%) |
Oct 07, 2005 | 10.23 | 10.23 | 10.07 | 10.08 | 1,880,613 | -0.10(-1.02%) |
Oct 06, 2005 | 10.21 | 10.31 | 10.11 | 10.18 | 2,023,200 | -0.01(-0.14%) |
Oct 05, 2005 | 10.28 | 10.35 | 10.20 | 10.20 | 1,132,160 | -0.11(-1.08%) |
Oct 04, 2005 | 10.44 | 10.49 | 10.31 | 10.31 | 1,379,995 | -0.09(-0.90%) |
Oct 03, 2005 | 10.41 | 10.45 | 10.32 | 10.40 | 1,298,995 | -0.01(-0.09%) |
Sep 30, 2005 | 10.26 | 10.45 | 10.26 | 10.41 | 2,174,117 | +0.09(+0.88%) |
Sep 29, 2005 | 10.09 | 10.33 | 10.04 | 10.32 | 1,211,664 | +0.22(+2.19%) |
Sep 28, 2005 | 10.16 | 10.27 | 10.06 | 10.10 | 1,143,193 | +0.01(+0.13%) |
Sep 27, 2005 | 10.04 | 10.17 | 9.992 | 10.09 | 1,222,907 | +0.04(+0.40%) |
Sep 26, 2005 | 10.06 | 10.17 | 9.954 | 10.05 | 1,195,075 | +0.02(+0.19%) |
Sep 23, 2005 | 10.03 | 10.10 | 9.861 | 10.03 | 1,096,485 | +0.01(+0.14%) |
Sep 22, 2005 | 10.01 | 10.01 | 9.807 | 10.01 | 2,325,078 | +0.12(+1.23%) |
Sep 21, 2005 | 10.24 | 10.25 | 9.882 | 9.892 | 3,054,567 | -0.38(-3.74%) |
Sep 20, 2005 | 10.14 | 10.34 | 10.14 | 10.28 | 2,664,430 | +0.14(+1.35%) |
Sep 19, 2005 | 10.18 | 10.18 | 10.01 | 10.14 | 1,250,218 | -0.06(-0.61%) |
Sep 16, 2005 | 10.15 | 10.24 | 10.10 | 10.20 | 5,188,996 | +0.14(+1.35%) |
Sep 15, 2005 | 10.06 | 10.12 | 9.997 | 10.07 | 911,969 | +0.03(+0.25%) |
Sep 14, 2005 | 10.16 | 10.18 | 9.997 | 10.04 | 885,919 | -0.07(-0.74%) |
Sep 13, 2005 | 10.24 | 10.25 | 10.05 | 10.11 | 1,883,896 | -0.08(-0.80%) |
Sep 12, 2005 | 10.13 | 10.24 | 10.11 | 10.20 | 1,721,402 | +0.09(+0.92%) |
Sep 09, 2005 | 10.07 | 10.18 | 10.03 | 10.10 | 970,575 | +0.05(+0.52%) |
Sep 08, 2005 | 10.10 | 10.13 | 10.02 | 10.05 | 741,001 | -0.06(-0.57%) |
Sep 07, 2005 | 10.17 | 10.20 | 10.10 | 10.11 | 1,578,212 | -0.03(-0.31%) |
Sep 06, 2005 | 10.04 | 10.19 | 10.03 | 10.14 | 1,186,269 | +0.11(+1.05%) |
Sep 02, 2005 | 10.12 | 10.14 | 10.02 | 10.04 | 958,548 | -0.05(-0.52%) |
Sep 01, 2005 | 10.02 | 10.23 | 10.02 | 10.09 | 1,690,916 | +0.04(+0.43%) |
Aug 31, 2005 | 9.986 | 10.04 | 9.877 | 10.04 | 2,472,006 | +0.04(+0.40%) |
Aug 30, 2005 | 10.16 | 10.16 | 9.952 | 10.00 | 1,922,871 | -0.20(-1.95%) |
Aug 29, 2005 | 10.20 | 10.24 | 10.12 | 10.20 | 1,151,952 | -0.03(-0.26%) |
Aug 26, 2005 | 10.22 | 10.32 | 10.22 | 10.23 | 1,545,127 | -0.03(-0.31%) |
Aug 25, 2005 | 10.18 | 10.29 | 10.17 | 10.26 | 1,173,725 | +0.05(+0.47%) |
Aug 24, 2005 | 10.17 | 10.38 | 10.12 | 10.22 | 2,419,399 | +0.05(+0.50%) |
Aug 23, 2005 | 10.31 | 10.31 | 10.12 | 10.16 | 1,835,367 | -0.09(-0.87%) |
Aug 22, 2005 | 10.17 | 10.34 | 10.17 | 10.25 | 940,645 | +0.06(+0.59%) |
Aug 19, 2005 | 10.21 | 10.25 | 10.17 | 10.19 | 732,186 | -0.01(-0.08%) |
Aug 18, 2005 | 10.22 | 10.26 | 10.16 | 10.20 | 1,355,682 | -0.04(-0.42%) |
Aug 17, 2005 | 10.19 | 10.27 | 10.16 | 10.24 | 1,291,221 | +0.04(+0.39%) |
Aug 16, 2005 | 10.47 | 10.48 | 10.20 | 10.20 | 2,236,793 | -0.24(-2.33%) |
Aug 15, 2005 | 10.45 | 10.49 | 10.39 | 10.45 | 1,101,888 | -0.02(-0.15%) |
Aug 12, 2005 | 10.54 | 10.57 | 10.40 | 10.46 | 682,926 | -0.10(-0.98%) |
Aug 11, 2005 | 10.50 | 10.58 | 10.44 | 10.57 | 1,045,246 | +0.06(+0.59%) |
Aug 10, 2005 | 10.48 | 10.74 | 10.45 | 10.51 | 1,721,768 | +0.03(+0.27%) |
Aug 09, 2005 | 10.42 | 10.54 | 10.41 | 10.48 | 1,107,364 | +0.05(+0.50%) |
Aug 08, 2005 | 10.44 | 10.51 | 10.38 | 10.42 | 924,557 | +0.01(+0.06%) |
Aug 05, 2005 | 10.54 | 10.56 | 10.37 | 10.42 | 1,606,530 | -0.16(-1.51%) |
Aug 04, 2005 | 10.76 | 10.81 | 10.57 | 10.58 | 1,823,607 | -0.22(-2.04%) |
Aug 03, 2005 | 10.73 | 10.85 | 10.68 | 10.80 | 1,402,712 | +0.05(+0.43%) |
Aug 02, 2005 | 10.69 | 10.82 | 10.67 | 10.75 | 1,444,810 | +0.09(+0.81%) |
Aug 01, 2005 | 10.67 | 10.76 | 10.58 | 10.66 | 2,410,593 | +0.09(+0.81%) |
Jul 29, 2005 | 10.69 | 10.74 | 10.58 | 10.58 | 1,499,276 | -0.09(-0.81%) |
Jul 28, 2005 | 10.62 | 10.66 | 10.49 | 10.66 | 1,940,990 | +0.11(+1.03%) |
Jul 27, 2005 | 10.62 | 10.72 | 10.48 | 10.56 | 2,892,549 | -0.01(-0.11%) |
Jul 26, 2005 | 10.57 | 10.60 | 10.44 | 10.57 | 2,058,173 | -0.04(-0.33%) |
Jul 25, 2005 | 10.61 | 10.64 | 10.56 | 10.60 | 1,628,617 | -0.04(-0.36%) |
Jul 22, 2005 | 10.60 | 10.66 | 10.56 | 10.64 | 1,700,676 | +0.05(+0.45%) |
Jul 21, 2005 | 10.64 | 10.67 | 10.49 | 10.59 | 2,026,939 | -0.06(-0.60%) |
Jul 20, 2005 | 10.75 | 10.78 | 10.65 | 10.66 | 2,981,219 | -0.07(-0.62%) |
Jul 19, 2005 | 10.56 | 10.81 | 10.56 | 10.72 | 2,800,457 | +0.18(+1.74%) |
Jul 18, 2005 | 10.46 | 10.57 | 10.46 | 10.54 | 1,571,676 | +0.06(+0.56%) |
Jul 15, 2005 | 10.45 | 10.49 | 10.35 | 10.48 | 1,713,239 | +0.02(+0.23%) |
Jul 14, 2005 | 10.41 | 10.52 | 10.41 | 10.46 | 1,053,086 | +0.05(+0.44%) |
Jul 13, 2005 | 10.42 | 10.44 | 10.37 | 10.41 | 629,952 | -0.01(-0.09%) |
Jul 12, 2005 | 10.28 | 10.44 | 10.26 | 10.42 | 2,118,068 | +0.13(+1.27%) |
Jul 11, 2005 | 10.24 | 10.32 | 10.21 | 10.29 | 1,513,683 | +0.07(+0.69%) |
Jul 08, 2005 | 10.10 | 10.22 | 10.06 | 10.22 | 2,340,441 | +0.10(+0.96%) |
Jul 07, 2005 | 10.12 | 10.14 | 9.975 | 10.12 | 1,830,503 | +0.00(+0.02%) |
Jul 06, 2005 | 10.10 | 10.18 | 10.04 | 10.12 | 1,852,505 | +0.05(+0.54%) |
Jul 05, 2005 | 9.992 | 10.11 | 9.949 | 10.07 | 1,370,430 | +0.09(+0.88%) |