Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.04 | 12.28 | 12.04 | 12.19 | 5,277,483 | +0.06(+0.50%) |
Apr 27, 2006 | 12.07 | 12.24 | 12.01 | 12.13 | 8,031,202 | +0.04(+0.35%) |
Apr 26, 2006 | 11.91 | 12.15 | 11.90 | 12.08 | 6,522,757 | +0.20(+1.70%) |
Apr 25, 2006 | 11.90 | 12.04 | 11.84 | 11.88 | 4,948,199 | -0.03(-0.28%) |
Apr 24, 2006 | 11.86 | 11.92 | 11.81 | 11.92 | 3,595,293 | -0.03(-0.21%) |
Apr 21, 2006 | 12.05 | 12.11 | 11.86 | 11.94 | 7,383,813 | +0.01(+0.09%) |
Apr 20, 2006 | 11.71 | 11.98 | 11.69 | 11.93 | 7,887,799 | +0.19(+1.61%) |
Apr 19, 2006 | 11.68 | 11.76 | 11.66 | 11.74 | 6,622,085 | +0.06(+0.52%) |
Apr 18, 2006 | 11.48 | 11.73 | 11.47 | 11.68 | 10,515,043 | +0.23(+1.98%) |
Apr 17, 2006 | 11.56 | 11.60 | 11.39 | 11.45 | 4,954,906 | -0.13(-1.15%) |
Apr 13, 2006 | 11.66 | 11.70 | 11.54 | 11.58 | 5,643,815 | -0.08(-0.67%) |
Apr 12, 2006 | 11.61 | 11.76 | 11.61 | 11.66 | 4,699,400 | +0.05(+0.47%) |
Apr 11, 2006 | 11.88 | 11.88 | 11.60 | 11.61 | 8,974,340 | -0.15(-1.28%) |
Apr 10, 2006 | 11.98 | 12.00 | 11.71 | 11.76 | 6,739,298 | -0.23(-1.96%) |
Apr 07, 2006 | 12.20 | 12.21 | 11.98 | 11.99 | 10,500,352 | -0.12(-0.97%) |
Apr 06, 2006 | 11.96 | 12.16 | 11.88 | 12.11 | 10,190,870 | +0.11(+0.93%) |
Apr 05, 2006 | 11.52 | 12.07 | 11.52 | 12.00 | 19,531,542 | +0.51(+4.46%) |
Apr 04, 2006 | 11.32 | 11.50 | 11.25 | 11.49 | 6,771,237 | +0.22(+1.99%) |
Apr 03, 2006 | 11.43 | 11.43 | 11.26 | 11.26 | 6,618,891 | -0.16(-1.44%) |
Mar 31, 2006 | 11.43 | 11.58 | 11.42 | 11.43 | 9,405,827 | -0.09(-0.79%) |
Mar 30, 2006 | 11.50 | 11.65 | 11.44 | 11.52 | 4,856,536 | -0.02(-0.14%) |
Mar 29, 2006 | 11.40 | 11.57 | 11.38 | 11.53 | 10,150,628 | +0.28(+2.46%) |
Mar 28, 2006 | 11.19 | 11.35 | 11.19 | 11.26 | 6,052,306 | +0.04(+0.36%) |
Mar 27, 2006 | 11.14 | 11.27 | 11.14 | 11.22 | 4,092,572 | +0.00(+0.00%) |
Mar 24, 2006 | 11.34 | 11.34 | 11.14 | 11.22 | 5,370,104 | -0.14(-1.20%) |
Mar 23, 2006 | 11.38 | 11.43 | 11.31 | 11.35 | 5,134,080 | -0.03(-0.30%) |
Mar 22, 2006 | 11.33 | 11.41 | 11.25 | 11.39 | 7,345,487 | -0.04(-0.36%) |
Mar 21, 2006 | 11.41 | 11.58 | 11.35 | 11.43 | 8,243,273 | +0.09(+0.80%) |
Mar 20, 2006 | 11.35 | 11.43 | 11.25 | 11.34 | 4,313,266 | +0.03(+0.26%) |
Mar 17, 2006 | 11.31 | 11.33 | 11.24 | 11.31 | 6,154,828 | +0.02(+0.15%) |
Mar 16, 2006 | 11.28 | 11.34 | 11.24 | 11.29 | 4,263,762 | +0.01(+0.08%) |
Mar 15, 2006 | 11.30 | 11.38 | 11.20 | 11.28 | 3,346,813 | +0.03(+0.22%) |
Mar 14, 2006 | 11.19 | 11.28 | 11.19 | 11.26 | 7,127,668 | +0.04(+0.35%) |
Mar 13, 2006 | 11.22 | 11.35 | 11.17 | 11.22 | 3,700,370 | -0.04(-0.32%) |
Mar 10, 2006 | 11.24 | 11.31 | 11.19 | 11.25 | 4,881,448 | +0.09(+0.83%) |
Mar 09, 2006 | 11.08 | 11.21 | 11.02 | 11.16 | 7,549,573 | +0.12(+1.05%) |
Mar 08, 2006 | 10.93 | 11.11 | 10.92 | 11.04 | 6,025,158 | +0.11(+0.99%) |
Mar 07, 2006 | 10.96 | 11.00 | 10.89 | 10.94 | 4,354,786 | -0.03(-0.24%) |
Mar 06, 2006 | 11.04 | 11.04 | 10.95 | 10.96 | 4,042,748 | -0.07(-0.67%) |
Mar 03, 2006 | 11.16 | 11.24 | 11.03 | 11.04 | 5,540,974 | +0.00(+0.00%) |
Mar 02, 2006 | 11.12 | 11.13 | 10.98 | 11.04 | 9,176,190 | -0.09(-0.80%) |
Mar 01, 2006 | 11.17 | 11.17 | 10.97 | 11.13 | 7,633,571 | +0.00(+0.04%) |
Feb 28, 2006 | 11.14 | 11.26 | 11.05 | 11.12 | 4,452,197 | -0.02(-0.18%) |
Feb 27, 2006 | 11.04 | 11.20 | 11.04 | 11.14 | 5,796,480 | +0.11(+1.02%) |
Feb 24, 2006 | 11.29 | 11.36 | 10.97 | 11.03 | 6,381,909 | -0.13(-1.19%) |
Feb 23, 2006 | 11.32 | 11.32 | 11.13 | 11.16 | 7,102,117 | -0.04(-0.32%) |
Feb 22, 2006 | 11.09 | 11.30 | 11.05 | 11.20 | 4,685,666 | +0.18(+1.61%) |
Feb 21, 2006 | 11.20 | 11.34 | 10.96 | 11.02 | 6,595,896 | -0.19(-1.72%) |
Feb 17, 2006 | 11.32 | 11.34 | 11.21 | 11.21 | 8,055,475 | -0.08(-0.68%) |
Feb 16, 2006 | 11.11 | 11.29 | 11.11 | 11.29 | 11,941,727 | +0.18(+1.58%) |
Feb 15, 2006 | 10.97 | 11.14 | 10.94 | 11.12 | 8,201,753 | +0.13(+1.18%) |
Feb 14, 2006 | 10.75 | 11.03 | 10.75 | 10.99 | 5,825,544 | +0.27(+2.48%) |
Feb 13, 2006 | 10.74 | 10.79 | 10.66 | 10.72 | 4,624,345 | -0.08(-0.73%) |
Feb 10, 2006 | 10.77 | 10.84 | 10.62 | 10.80 | 4,435,590 | +0.04(+0.41%) |
Feb 09, 2006 | 10.79 | 10.83 | 10.74 | 10.75 | 4,983,331 | +0.04(+0.34%) |
Feb 08, 2006 | 10.51 | 10.75 | 10.45 | 10.72 | 7,021,633 | +0.21(+2.01%) |
Feb 07, 2006 | 10.66 | 10.76 | 10.45 | 10.51 | 7,037,921 | -0.15(-1.44%) |
Feb 06, 2006 | 10.76 | 10.82 | 10.53 | 10.66 | 5,439,091 | -0.15(-1.36%) |
Feb 03, 2006 | 10.84 | 10.88 | 10.68 | 10.81 | 8,256,048 | -0.11(-1.00%) |
Feb 02, 2006 | 10.92 | 11.07 | 10.81 | 10.92 | 15,048,684 | +0.42(+3.97%) |
Feb 01, 2006 | 10.36 | 10.53 | 10.35 | 10.50 | 7,234,981 | +0.07(+0.66%) |
Jan 31, 2006 | 10.31 | 10.45 | 10.14 | 10.43 | 10,181,608 | -0.03(-0.27%) |
Jan 30, 2006 | 10.60 | 10.66 | 10.42 | 10.46 | 9,642,809 | -0.15(-1.39%) |
Jan 27, 2006 | 10.70 | 10.72 | 10.55 | 10.61 | 15,682,978 | -0.10(-0.91%) |
Jan 26, 2006 | 10.46 | 11.04 | 10.46 | 10.70 | 41,847,464 | -0.38(-3.45%) |
Jan 25, 2006 | 11.13 | 11.21 | 11.04 | 11.09 | 8,273,933 | -0.04(-0.39%) |
Jan 24, 2006 | 11.08 | 11.21 | 11.04 | 11.13 | 9,739,901 | +0.11(+0.98%) |
Jan 23, 2006 | 11.01 | 11.08 | 10.95 | 11.02 | 8,387,634 | +0.05(+0.43%) |
Jan 20, 2006 | 11.20 | 11.24 | 10.95 | 10.97 | 9,410,937 | -0.28(-2.53%) |
Jan 19, 2006 | 11.21 | 11.30 | 11.13 | 11.26 | 5,767,736 | +0.05(+0.46%) |
Jan 18, 2006 | 11.18 | 11.30 | 11.08 | 11.21 | 8,391,786 | -0.02(-0.17%) |
Jan 17, 2006 | 11.56 | 11.70 | 11.20 | 11.23 | 14,297,495 | -0.47(-4.04%) |
Jan 13, 2006 | 11.42 | 11.74 | 11.42 | 11.70 | 11,541,859 | +0.28(+2.44%) |
Jan 12, 2006 | 11.19 | 11.47 | 11.14 | 11.42 | 10,430,726 | +0.21(+1.84%) |
Jan 11, 2006 | 11.25 | 11.27 | 11.12 | 11.21 | 9,139,461 | -0.05(-0.49%) |
Jan 10, 2006 | 11.16 | 11.30 | 11.12 | 11.27 | 7,696,170 | +0.03(+0.29%) |
Jan 09, 2006 | 10.92 | 11.35 | 10.92 | 11.24 | 10,616,927 | +0.28(+2.59%) |
Jan 06, 2006 | 10.84 | 10.96 | 10.78 | 10.95 | 7,204,001 | +0.11(+1.00%) |
Jan 05, 2006 | 10.73 | 10.90 | 10.73 | 10.84 | 13,191,792 | +0.03(+0.29%) |
Jan 04, 2006 | 10.74 | 10.86 | 10.64 | 10.81 | 11,565,174 | +0.13(+1.25%) |
Jan 03, 2006 | 10.42 | 10.72 | 10.15 | 10.68 | 12,001,451 | +0.30(+2.85%) |
Dec 30, 2005 | 10.32 | 10.48 | 10.25 | 10.38 | 4,535,237 | -0.02(-0.20%) |
Dec 29, 2005 | 10.39 | 10.49 | 10.35 | 10.40 | 4,801,922 | +0.06(+0.62%) |
Dec 28, 2005 | 10.24 | 10.42 | 10.24 | 10.34 | 4,400,777 | +0.17(+1.66%) |
Dec 27, 2005 | 10.38 | 10.45 | 10.17 | 10.17 | 4,491,482 | -0.20(-1.93%) |
Dec 23, 2005 | 10.29 | 10.50 | 10.28 | 10.37 | 3,618,927 | +0.10(+0.95%) |
Dec 22, 2005 | 10.33 | 10.34 | 10.19 | 10.27 | 5,478,375 | +0.02(+0.18%) |
Dec 21, 2005 | 10.21 | 10.26 | 10.13 | 10.26 | 7,084,871 | +0.04(+0.43%) |
Dec 20, 2005 | 10.04 | 10.24 | 9.943 | 10.21 | 10,603,512 | +0.07(+0.70%) |
Dec 19, 2005 | 10.17 | 10.37 | 10.12 | 10.14 | 7,334,948 | -0.03(-0.29%) |
Dec 16, 2005 | 10.22 | 10.30 | 10.01 | 10.17 | 10,748,193 | -0.05(-0.50%) |
Dec 15, 2005 | 10.36 | 10.35 | 10.14 | 10.22 | 8,308,427 | -0.13(-1.29%) |
Dec 14, 2005 | 10.33 | 10.45 | 10.32 | 10.36 | 6,392,449 | +0.02(+0.23%) |
Dec 13, 2005 | 10.44 | 10.50 | 10.29 | 10.33 | 10,478,953 | -0.31(-2.87%) |
Dec 12, 2005 | 10.71 | 10.78 | 10.60 | 10.64 | 4,870,270 | -0.02(-0.22%) |
Dec 09, 2005 | 10.63 | 10.74 | 10.50 | 10.66 | 4,623,706 | +0.02(+0.18%) |
Dec 08, 2005 | 10.54 | 10.66 | 10.43 | 10.64 | 7,156,413 | +0.04(+0.40%) |
Dec 07, 2005 | 10.33 | 10.64 | 10.35 | 10.60 | 12,888,378 | +0.27(+2.65%) |
Dec 06, 2005 | 10.33 | 10.45 | 10.28 | 10.33 | 7,385,729 | +0.13(+1.23%) |
Dec 05, 2005 | 10.39 | 10.41 | 10.18 | 10.20 | 7,340,696 | -0.23(-2.24%) |
Dec 02, 2005 | 10.42 | 10.61 | 10.32 | 10.43 | 10,512,808 | +0.02(+0.15%) |
Dec 01, 2005 | 10.18 | 10.47 | 10.10 | 10.42 | 10,489,812 | +0.33(+3.29%) |
Nov 30, 2005 | 10.02 | 10.21 | 10.02 | 10.09 | 6,486,986 | -0.07(-0.68%) |
Nov 29, 2005 | 10.11 | 10.29 | 10.05 | 10.16 | 7,323,130 | +0.05(+0.45%) |
Nov 28, 2005 | 10.39 | 10.39 | 10.05 | 10.11 | 11,158,600 | -0.39(-3.71%) |
Nov 25, 2005 | 10.63 | 10.64 | 10.43 | 10.50 | 3,662,044 | -0.16(-1.53%) |
Nov 23, 2005 | 10.38 | 10.71 | 10.37 | 10.66 | 7,533,284 | +0.34(+3.24%) |
Nov 22, 2005 | 10.49 | 10.50 | 10.29 | 10.33 | 11,615,318 | -0.27(-2.57%) |
Nov 21, 2005 | 10.85 | 10.85 | 10.54 | 10.60 | 9,136,587 | -0.29(-2.62%) |
Nov 18, 2005 | 10.78 | 10.89 | 10.68 | 10.89 | 6,088,077 | +0.14(+1.34%) |
Nov 17, 2005 | 10.47 | 10.76 | 10.47 | 10.74 | 6,773,153 | +0.26(+2.43%) |
Nov 16, 2005 | 10.48 | 10.56 | 10.27 | 10.49 | 6,837,030 | +0.04(+0.40%) |
Nov 15, 2005 | 10.61 | 10.61 | 10.36 | 10.44 | 6,863,219 | -0.30(-2.78%) |
Nov 14, 2005 | 10.72 | 10.89 | 10.68 | 10.74 | 5,730,687 | -0.03(-0.29%) |
Nov 11, 2005 | 10.89 | 10.97 | 10.68 | 10.77 | 4,902,527 | -0.12(-1.09%) |
Nov 10, 2005 | 10.68 | 10.95 | 10.58 | 10.89 | 10,716,893 | +0.11(+1.06%) |
Nov 09, 2005 | 10.01 | 10.84 | 10.23 | 10.78 | 19,078,018 | +0.77(+7.73%) |
Nov 08, 2005 | 10.13 | 10.14 | 9.968 | 10.01 | 7,115,532 | -0.17(-1.68%) |
Nov 07, 2005 | 10.04 | 10.26 | 10.02 | 10.18 | 9,882,985 | +0.13(+1.34%) |
Nov 04, 2005 | 10.07 | 10.12 | 9.896 | 10.04 | 6,535,213 | -0.06(-0.57%) |
Nov 03, 2005 | 9.972 | 10.14 | 9.891 | 10.10 | 14,225,953 | +0.28(+2.89%) |
Nov 02, 2005 | 9.518 | 9.816 | 9.409 | 9.816 | 7,674,771 | +0.31(+3.23%) |
Nov 01, 2005 | 9.495 | 9.557 | 9.428 | 9.509 | 8,177,160 | -0.10(-1.03%) |
Oct 31, 2005 | 9.362 | 9.752 | 9.362 | 9.608 | 14,059,236 | +0.29(+3.13%) |
Oct 28, 2005 | 9.064 | 9.316 | 9.011 | 9.316 | 12,608,279 | +0.23(+2.59%) |
Oct 27, 2005 | 9.464 | 9.498 | 9.074 | 9.082 | 7,488,251 | -0.38(-4.00%) |
Oct 26, 2005 | 9.620 | 9.720 | 9.460 | 9.460 | 5,859,399 | -0.19(-1.95%) |
Oct 25, 2005 | 9.597 | 9.675 | 9.478 | 9.648 | 8,551,158 | +0.06(+0.62%) |
Oct 24, 2005 | 9.557 | 9.623 | 9.417 | 9.589 | 9,037,259 | +0.04(+0.39%) |
Oct 21, 2005 | 9.612 | 9.703 | 9.507 | 9.551 | 6,713,428 | -0.08(-0.88%) |
Oct 20, 2005 | 9.858 | 9.961 | 9.623 | 9.636 | 6,857,790 | -0.19(-1.96%) |
Oct 19, 2005 | 9.600 | 9.860 | 9.503 | 9.828 | 9,143,294 | +0.16(+1.70%) |
Oct 18, 2005 | 9.808 | 9.847 | 9.612 | 9.664 | 5,468,154 | -0.14(-1.45%) |
Oct 17, 2005 | 10.01 | 10.01 | 9.734 | 9.806 | 7,703,515 | -0.22(-2.20%) |
Oct 14, 2005 | 9.929 | 10.14 | 9.786 | 10.03 | 6,248,407 | +0.13(+1.34%) |
Oct 13, 2005 | 9.730 | 9.908 | 9.705 | 9.894 | 7,215,498 | +0.15(+1.49%) |
Oct 12, 2005 | 9.980 | 9.990 | 9.636 | 9.748 | 11,623,941 | -0.27(-2.73%) |
Oct 11, 2005 | 9.994 | 10.13 | 9.974 | 10.02 | 6,677,977 | +0.04(+0.41%) |
Oct 10, 2005 | 10.15 | 10.19 | 9.875 | 9.982 | 7,158,648 | -0.19(-1.91%) |
Oct 07, 2005 | 10.24 | 10.32 | 10.14 | 10.18 | 7,945,608 | +0.00(+0.00%) |
Oct 06, 2005 | 9.626 | 10.38 | 9.626 | 10.18 | 19,984,428 | +0.22(+2.19%) |
Oct 05, 2005 | 10.11 | 10.14 | 9.935 | 9.958 | 7,066,985 | -0.11(-1.12%) |
Oct 04, 2005 | 10.24 | 10.31 | 10.07 | 10.07 | 8,204,308 | -0.17(-1.70%) |
Oct 03, 2005 | 10.47 | 10.47 | 10.22 | 10.24 | 9,548,271 | -0.22(-2.14%) |
Sep 30, 2005 | 10.50 | 10.53 | 10.42 | 10.47 | 6,261,182 | -0.03(-0.30%) |
Sep 29, 2005 | 10.47 | 10.56 | 10.33 | 10.50 | 6,958,395 | +0.02(+0.18%) |
Sep 28, 2005 | 10.51 | 10.64 | 10.31 | 10.48 | 9,337,479 | -0.03(-0.27%) |
Sep 27, 2005 | 10.35 | 10.58 | 10.29 | 10.51 | 10,042,995 | +0.19(+1.82%) |
Sep 26, 2005 | 10.49 | 10.72 | 10.25 | 10.32 | 10,851,673 | -0.04(-0.39%) |
Sep 23, 2005 | 10.40 | 10.57 | 10.23 | 10.36 | 10,922,895 | -0.03(-0.32%) |
Sep 22, 2005 | 10.39 | 10.44 | 9.888 | 10.39 | 12,900,514 | +0.44(+4.40%) |
Sep 21, 2005 | 10.10 | 10.11 | 9.811 | 9.957 | 13,764,764 | -0.18(-1.79%) |
Sep 20, 2005 | 10.34 | 10.47 | 10.04 | 10.14 | 12,062,134 | -0.15(-1.43%) |
Sep 19, 2005 | 10.29 | 10.72 | 10.25 | 10.29 | 9,875,958 | -0.10(-0.99%) |
Sep 16, 2005 | 10.31 | 10.39 | 10.22 | 10.39 | 12,630,636 | +0.15(+1.45%) |
Sep 15, 2005 | 10.35 | 10.39 | 10.18 | 10.24 | 9,018,735 | -0.06(-0.55%) |
Sep 14, 2005 | 10.69 | 10.69 | 10.26 | 10.30 | 12,803,741 | -0.31(-2.95%) |
Sep 13, 2005 | 10.80 | 10.83 | 10.60 | 10.61 | 9,853,282 | -0.21(-1.97%) |
Sep 12, 2005 | 10.72 | 10.85 | 10.57 | 10.82 | 10,661,960 | +0.10(+0.92%) |
Sep 09, 2005 | 10.56 | 10.76 | 10.56 | 10.72 | 11,224,393 | +0.17(+1.62%) |
Sep 08, 2005 | 10.62 | 10.65 | 10.41 | 10.55 | 12,135,273 | -0.14(-1.32%) |
Sep 07, 2005 | 10.55 | 10.71 | 10.47 | 10.69 | 10,826,122 | +0.15(+1.38%) |
Sep 06, 2005 | 10.39 | 10.66 | 10.39 | 10.55 | 12,421,121 | +0.18(+1.75%) |
Sep 02, 2005 | 10.29 | 10.46 | 10.29 | 10.37 | 11,135,924 | +0.06(+0.62%) |
Sep 01, 2005 | 10.80 | 10.81 | 10.27 | 10.30 | 13,724,842 | -0.50(-4.60%) |
Aug 31, 2005 | 10.88 | 10.97 | 10.67 | 10.80 | 11,688,776 | -0.08(-0.72%) |
Aug 30, 2005 | 11.04 | 11.04 | 10.69 | 10.88 | 14,682,352 | -0.18(-1.67%) |
Aug 29, 2005 | 11.04 | 11.18 | 10.89 | 11.06 | 8,601,620 | +0.03(+0.23%) |
Aug 26, 2005 | 11.11 | 11.21 | 11.03 | 11.04 | 7,745,674 | -0.08(-0.69%) |
Aug 25, 2005 | 11.07 | 11.32 | 11.06 | 11.11 | 6,326,656 | +0.04(+0.38%) |
Aug 24, 2005 | 11.19 | 11.26 | 11.04 | 11.07 | 7,729,066 | -0.17(-1.49%) |
Aug 23, 2005 | 11.25 | 11.28 | 11.10 | 11.24 | 6,173,671 | -0.02(-0.15%) |
Aug 22, 2005 | 11.32 | 11.39 | 11.17 | 11.26 | 6,610,587 | -0.07(-0.62%) |
Aug 19, 2005 | 11.62 | 11.62 | 11.30 | 11.33 | 6,925,818 | -0.29(-2.49%) |
Aug 18, 2005 | 11.46 | 11.63 | 11.38 | 11.62 | 5,632,637 | +0.14(+1.21%) |
Aug 17, 2005 | 11.39 | 11.56 | 11.33 | 11.48 | 6,092,229 | +0.12(+1.03%) |
Aug 16, 2005 | 11.68 | 11.68 | 11.36 | 11.36 | 9,174,274 | -0.36(-3.06%) |
Aug 15, 2005 | 11.72 | 11.86 | 11.59 | 11.72 | 5,647,967 | -0.01(-0.09%) |
Aug 12, 2005 | 11.52 | 11.81 | 11.49 | 11.73 | 7,285,443 | +0.21(+1.85%) |
Aug 11, 2005 | 11.57 | 11.72 | 11.47 | 11.52 | 6,323,462 | -0.02(-0.18%) |
Aug 10, 2005 | 11.54 | 11.86 | 11.48 | 11.54 | 10,821,651 | +0.15(+1.28%) |
Aug 09, 2005 | 11.43 | 11.54 | 11.34 | 11.39 | 9,275,518 | -0.04(-0.37%) |
Aug 08, 2005 | 11.55 | 11.67 | 11.42 | 11.43 | 5,250,016 | -0.05(-0.48%) |
Aug 05, 2005 | 11.69 | 11.72 | 11.39 | 11.49 | 6,555,015 | -0.20(-1.70%) |
Aug 04, 2005 | 11.76 | 11.94 | 11.63 | 11.69 | 10,281,575 | -0.27(-2.29%) |
Aug 03, 2005 | 12.06 | 12.07 | 11.93 | 11.96 | 4,101,196 | -0.09(-0.78%) |
Aug 02, 2005 | 12.10 | 12.10 | 11.97 | 12.05 | 4,602,946 | -0.05(-0.39%) |
Aug 01, 2005 | 11.83 | 12.22 | 11.83 | 12.10 | 10,682,719 | +0.22(+1.89%) |
Jul 29, 2005 | 11.97 | 12.01 | 11.86 | 11.88 | 5,308,782 | -0.06(-0.49%) |
Jul 28, 2005 | 11.86 | 12.02 | 11.82 | 11.94 | 5,482,207 | +0.07(+0.62%) |
Jul 27, 2005 | 11.89 | 11.89 | 11.74 | 11.86 | 5,771,249 | -0.03(-0.24%) |
Jul 26, 2005 | 11.84 | 11.92 | 11.76 | 11.89 | 5,409,707 | +0.07(+0.58%) |
Jul 25, 2005 | 11.87 | 12.09 | 11.82 | 11.82 | 5,417,053 | -0.04(-0.32%) |
Jul 22, 2005 | 11.73 | 11.89 | 11.70 | 11.86 | 5,670,643 | +0.13(+1.07%) |
Jul 21, 2005 | 12.02 | 12.02 | 11.69 | 11.73 | 7,150,664 | -0.30(-2.48%) |
Jul 20, 2005 | 11.73 | 12.06 | 11.68 | 12.03 | 7,158,968 | +0.11(+0.93%) |
Jul 19, 2005 | 11.82 | 11.93 | 11.73 | 11.92 | 7,494,000 | +0.21(+1.78%) |
Jul 18, 2005 | 11.56 | 11.79 | 11.55 | 11.71 | 4,758,486 | +0.16(+1.40%) |
Jul 15, 2005 | 11.51 | 11.58 | 11.40 | 11.55 | 7,395,950 | -0.05(-0.42%) |
Jul 14, 2005 | 11.70 | 11.80 | 11.60 | 11.60 | 6,118,099 | -0.10(-0.86%) |
Jul 13, 2005 | 11.96 | 11.97 | 11.63 | 11.70 | 7,201,446 | -0.24(-2.04%) |
Jul 12, 2005 | 11.83 | 11.96 | 11.76 | 11.94 | 5,451,227 | +0.14(+1.17%) |
Jul 11, 2005 | 11.89 | 11.89 | 11.74 | 11.81 | 4,735,490 | -0.01(-0.05%) |
Jul 08, 2005 | 11.85 | 11.92 | 11.74 | 11.81 | 6,164,409 | -0.02(-0.19%) |
Jul 07, 2005 | 11.70 | 11.90 | 11.62 | 11.84 | 8,373,900 | -0.03(-0.28%) |
Jul 06, 2005 | 11.85 | 12.00 | 11.81 | 11.87 | 9,567,754 | +0.03(+0.29%) |
Jul 05, 2005 | 11.41 | 11.86 | 11.40 | 11.83 | 8,690,728 | +0.35(+3.04%) |
Jul 01, 2005 | 11.54 | 11.55 | 11.41 | 11.48 | 4,353,189 | +0.01(+0.11%) |
Jun 30, 2005 | 11.61 | 11.72 | 11.47 | 11.47 | 5,147,813 | -0.14(-1.20%) |
Jun 29, 2005 | 11.68 | 11.79 | 11.56 | 11.61 | 4,635,843 | -0.04(-0.38%) |
Jun 28, 2005 | 11.31 | 11.66 | 11.31 | 11.66 | 6,535,532 | +0.38(+3.36%) |
Jun 27, 2005 | 11.22 | 11.40 | 11.21 | 11.28 | 6,368,814 | -0.02(-0.17%) |
Jun 24, 2005 | 11.30 | 11.35 | 11.13 | 11.30 | 5,352,218 | -0.04(-0.35%) |
Jun 23, 2005 | 11.45 | 11.58 | 11.29 | 11.33 | 4,583,783 | -0.12(-1.03%) |
Jun 22, 2005 | 11.41 | 11.48 | 11.35 | 11.45 | 4,198,927 | +0.06(+0.54%) |
Jun 21, 2005 | 11.41 | 11.49 | 11.26 | 11.39 | 3,699,092 | +0.03(+0.22%) |
Jun 20, 2005 | 11.39 | 11.44 | 11.31 | 11.37 | 4,418,982 | -0.09(-0.75%) |
Jun 17, 2005 | 11.51 | 11.55 | 11.35 | 11.45 | 5,362,758 | +0.02(+0.16%) |
Jun 16, 2005 | 11.44 | 11.66 | 11.43 | 11.43 | 5,631,998 | -0.02(-0.16%) |
Jun 15, 2005 | 11.66 | 11.66 | 11.35 | 11.45 | 10,279,339 | -0.21(-1.81%) |
Jun 14, 2005 | 11.19 | 11.82 | 11.17 | 11.66 | 13,753,586 | +0.44(+3.92%) |
Jun 13, 2005 | 11.15 | 11.35 | 11.11 | 11.22 | 6,822,657 | +0.11(+1.01%) |
Jun 10, 2005 | 10.97 | 11.14 | 10.96 | 11.11 | 8,503,250 | +0.12(+1.10%) |
Jun 09, 2005 | 10.72 | 11.01 | 10.65 | 10.99 | 5,975,335 | +0.25(+2.35%) |
Jun 08, 2005 | 10.79 | 10.83 | 10.69 | 10.74 | 3,552,815 | -0.07(-0.68%) |
Jun 07, 2005 | 10.68 | 10.97 | 10.66 | 10.81 | 6,685,962 | +0.12(+1.14%) |
Jun 06, 2005 | 10.61 | 10.71 | 10.49 | 10.69 | 5,219,036 | +0.06(+0.56%) |
Jun 03, 2005 | 10.77 | 10.93 | 10.60 | 10.63 | 8,309,065 | -0.19(-1.72%) |
Jun 02, 2005 | 10.68 | 10.82 | 10.67 | 10.82 | 14,115,447 | +0.22(+2.05%) |
Jun 01, 2005 | 10.56 | 10.76 | 10.49 | 10.60 | 5,763,903 | +0.04(+0.37%) |
May 31, 2005 | 10.61 | 10.61 | 10.51 | 10.56 | 4,083,310 | -0.04(-0.40%) |
May 27, 2005 | 10.65 | 10.70 | 10.58 | 10.60 | 4,244,599 | -0.03(-0.24%) |
May 26, 2005 | 10.61 | 10.68 | 10.51 | 10.63 | 5,764,222 | +0.09(+0.82%) |
May 25, 2005 | 10.73 | 10.73 | 10.50 | 10.54 | 9,066,003 | -0.26(-2.45%) |
May 24, 2005 | 10.83 | 10.86 | 10.78 | 10.81 | 9,612,148 | -0.07(-0.66%) |
May 23, 2005 | 10.72 | 10.88 | 10.72 | 10.88 | 7,585,024 | +0.10(+0.90%) |
May 20, 2005 | 10.76 | 10.78 | 10.54 | 10.78 | 9,114,869 | -0.01(-0.12%) |
May 19, 2005 | 10.61 | 10.81 | 10.60 | 10.79 | 12,196,914 | +0.16(+1.47%) |
May 18, 2005 | 10.58 | 10.66 | 10.51 | 10.64 | 11,311,265 | +0.21(+2.01%) |
May 17, 2005 | 10.10 | 10.55 | 10.10 | 10.43 | 15,127,891 | +0.26(+2.53%) |
May 16, 2005 | 9.894 | 10.19 | 9.894 | 10.17 | 8,155,442 | +0.27(+2.70%) |
May 13, 2005 | 9.863 | 9.941 | 9.822 | 9.902 | 8,562,656 | +0.03(+0.32%) |
May 12, 2005 | 9.831 | 10.00 | 9.827 | 9.871 | 9,098,900 | -0.04(-0.36%) |
May 11, 2005 | 10.10 | 10.16 | 9.714 | 9.907 | 14,170,700 | -0.10(-0.97%) |
May 10, 2005 | 9.972 | 10.11 | 9.913 | 10.00 | 8,750,133 | -0.05(-0.54%) |
May 09, 2005 | 9.910 | 10.16 | 9.910 | 10.06 | 9,430,100 | +0.17(+1.69%) |
May 06, 2005 | 9.871 | 9.965 | 9.833 | 9.891 | 7,520,190 | +0.13(+1.30%) |
May 05, 2005 | 9.800 | 10.02 | 9.725 | 9.764 | 14,302,605 | +0.34(+3.66%) |
May 04, 2005 | 9.337 | 9.442 | 9.315 | 9.420 | 4,920,413 | +0.08(+0.89%) |
May 03, 2005 | 9.190 | 9.440 | 9.160 | 9.337 | 7,867,359 | +0.13(+1.36%) |