Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.24 | 13.71 | 13.20 | 13.63 | 1,736,092 | +0.33(+2.45%) |
Apr 27, 2006 | 13.08 | 13.87 | 13.08 | 13.31 | 3,447,162 | -0.31(-2.30%) |
Apr 26, 2006 | 13.49 | 13.76 | 13.41 | 13.62 | 1,654,258 | +0.20(+1.49%) |
Apr 25, 2006 | 13.34 | 13.48 | 13.27 | 13.42 | 1,026,704 | +0.11(+0.84%) |
Apr 24, 2006 | 13.47 | 13.51 | 13.22 | 13.31 | 1,012,132 | -0.24(-1.77%) |
Apr 21, 2006 | 13.82 | 13.83 | 13.52 | 13.55 | 754,613 | -0.15(-1.08%) |
Apr 20, 2006 | 13.80 | 13.93 | 13.62 | 13.70 | 637,953 | -0.04(-0.29%) |
Apr 19, 2006 | 13.58 | 13.93 | 13.57 | 13.74 | 1,382,686 | +0.17(+1.26%) |
Apr 18, 2006 | 12.98 | 13.58 | 13.01 | 13.57 | 1,275,070 | +0.58(+4.49%) |
Apr 17, 2006 | 13.09 | 13.18 | 12.74 | 12.98 | 781,559 | -0.08(-0.64%) |
Apr 13, 2006 | 13.07 | 13.15 | 12.96 | 13.07 | 705,253 | +0.00(+0.00%) |
Apr 12, 2006 | 12.87 | 13.11 | 12.83 | 13.07 | 601,083 | +0.20(+1.55%) |
Apr 11, 2006 | 12.98 | 13.25 | 12.81 | 12.87 | 722,923 | -0.18(-1.39%) |
Apr 10, 2006 | 13.24 | 13.31 | 12.96 | 13.05 | 1,131,073 | -0.19(-1.45%) |
Apr 07, 2006 | 13.54 | 13.59 | 13.24 | 13.24 | 545,469 | -0.24(-1.76%) |
Apr 06, 2006 | 13.52 | 13.56 | 13.35 | 13.48 | 434,284 | +0.00(+0.00%) |
Apr 05, 2006 | 13.49 | 13.51 | 13.34 | 13.48 | 1,049,335 | +0.00(+0.03%) |
Apr 04, 2006 | 13.47 | 13.70 | 13.39 | 13.47 | 1,497,853 | +0.00(+0.02%) |
Apr 03, 2006 | 13.96 | 13.98 | 13.42 | 13.47 | 1,227,450 | -0.49(-3.50%) |
Mar 31, 2006 | 13.89 | 14.05 | 13.80 | 13.96 | 1,043,461 | +0.18(+1.30%) |
Mar 30, 2006 | 13.99 | 14.06 | 13.68 | 13.78 | 805,355 | -0.20(-1.42%) |
Mar 29, 2006 | 13.97 | 14.12 | 13.83 | 13.98 | 1,000,650 | +0.07(+0.51%) |
Mar 28, 2006 | 13.99 | 14.01 | 13.78 | 13.91 | 1,381,944 | -0.13(-0.90%) |
Mar 27, 2006 | 14.04 | 14.05 | 13.97 | 14.03 | 855,746 | -0.06(-0.43%) |
Mar 24, 2006 | 14.12 | 14.12 | 13.85 | 14.09 | 1,198,859 | -0.01(-0.06%) |
Mar 23, 2006 | 14.01 | 14.22 | 13.93 | 14.10 | 1,811,657 | +0.13(+0.96%) |
Mar 22, 2006 | 13.69 | 14.02 | 13.62 | 13.97 | 1,659,101 | +0.24(+1.72%) |
Mar 21, 2006 | 13.64 | 13.78 | 13.62 | 13.73 | 1,626,171 | -0.04(-0.29%) |
Mar 20, 2006 | 13.57 | 13.85 | 13.47 | 13.77 | 1,548,311 | +0.27(+1.98%) |
Mar 17, 2006 | 13.42 | 13.67 | 13.31 | 13.50 | 2,439,121 | +0.14(+1.02%) |
Mar 16, 2006 | 13.28 | 13.71 | 13.18 | 13.37 | 1,920,190 | +0.18(+1.36%) |
Mar 15, 2006 | 13.11 | 13.30 | 12.97 | 13.19 | 1,235,201 | +0.15(+1.15%) |
Mar 14, 2006 | 13.00 | 13.10 | 12.84 | 13.04 | 914,644 | +0.06(+0.45%) |
Mar 13, 2006 | 13.12 | 13.34 | 12.92 | 12.98 | 838,129 | -0.19(-1.42%) |
Mar 10, 2006 | 13.02 | 13.21 | 12.97 | 13.17 | 1,025,382 | +0.11(+0.84%) |
Mar 09, 2006 | 13.02 | 13.19 | 12.96 | 13.06 | 1,408,791 | +0.11(+0.88%) |
Mar 08, 2006 | 12.95 | 13.14 | 12.93 | 12.94 | 1,368,666 | -0.05(-0.37%) |
Mar 07, 2006 | 13.12 | 13.14 | 12.93 | 12.99 | 1,436,256 | -0.15(-1.12%) |
Mar 06, 2006 | 13.20 | 13.32 | 12.99 | 13.14 | 967,231 | -0.00(-0.02%) |
Mar 03, 2006 | 13.08 | 13.30 | 12.99 | 13.14 | 1,424,080 | -0.03(-0.26%) |
Mar 02, 2006 | 13.46 | 13.50 | 13.05 | 13.18 | 1,937,142 | -0.38(-2.82%) |
Mar 01, 2006 | 13.27 | 13.56 | 13.24 | 13.56 | 1,571,983 | +0.27(+1.99%) |
Feb 28, 2006 | 13.26 | 13.38 | 13.21 | 13.29 | 2,968,399 | +0.04(+0.29%) |
Feb 27, 2006 | 13.15 | 13.31 | 13.07 | 13.26 | 2,137,213 | +0.14(+1.04%) |
Feb 24, 2006 | 12.99 | 13.16 | 12.96 | 13.12 | 1,413,510 | +0.10(+0.78%) |
Feb 23, 2006 | 13.05 | 13.15 | 12.96 | 13.02 | 1,691,337 | -0.04(-0.32%) |
Feb 22, 2006 | 12.88 | 13.14 | 12.84 | 13.06 | 1,302,102 | +0.21(+1.62%) |
Feb 21, 2006 | 12.98 | 12.98 | 12.62 | 12.85 | 1,203,563 | -0.04(-0.33%) |
Feb 17, 2006 | 12.90 | 13.00 | 12.80 | 12.89 | 1,364,246 | +0.04(+0.29%) |
Feb 16, 2006 | 12.87 | 12.89 | 12.72 | 12.86 | 1,209,989 | -0.01(-0.07%) |
Feb 15, 2006 | 12.78 | 12.96 | 12.60 | 12.86 | 1,134,414 | +0.06(+0.46%) |
Feb 14, 2006 | 12.54 | 12.89 | 12.40 | 12.81 | 1,741,476 | +0.28(+2.25%) |
Feb 13, 2006 | 12.46 | 12.72 | 12.31 | 12.52 | 1,251,820 | -0.02(-0.15%) |
Feb 10, 2006 | 12.54 | 12.66 | 12.33 | 12.54 | 1,628,371 | +0.01(+0.10%) |
Feb 09, 2006 | 12.88 | 12.88 | 12.52 | 12.53 | 2,072,346 | -0.38(-2.95%) |
Feb 08, 2006 | 13.02 | 13.02 | 12.76 | 12.91 | 1,849,582 | -0.14(-1.05%) |
Feb 07, 2006 | 13.25 | 13.36 | 12.93 | 13.05 | 2,748,961 | -0.28(-2.08%) |
Feb 06, 2006 | 13.32 | 13.54 | 12.91 | 13.33 | 3,086,076 | +0.01(+0.05%) |
Feb 03, 2006 | 12.89 | 13.44 | 12.78 | 13.32 | 4,876,941 | +0.29(+2.25%) |
Feb 02, 2006 | 12.20 | 13.43 | 12.07 | 13.03 | 19,456,914 | +2.37(+22.18%) |
Feb 01, 2006 | 10.71 | 10.75 | 10.62 | 10.66 | 1,945,212 | -0.09(-0.80%) |
Jan 31, 2006 | 10.89 | 10.94 | 10.67 | 10.75 | 2,389,272 | -0.17(-1.56%) |
Jan 30, 2006 | 10.87 | 10.94 | 10.83 | 10.92 | 804,961 | +0.04(+0.37%) |
Jan 27, 2006 | 10.78 | 10.92 | 10.71 | 10.88 | 1,800,179 | +0.10(+0.90%) |
Jan 26, 2006 | 10.70 | 10.83 | 10.70 | 10.78 | 1,938,520 | +0.14(+1.31%) |
Jan 25, 2006 | 10.55 | 10.65 | 10.50 | 10.64 | 4,528,506 | +0.14(+1.30%) |
Jan 24, 2006 | 10.34 | 10.59 | 10.34 | 10.51 | 1,761,209 | +0.24(+2.31%) |
Jan 23, 2006 | 10.41 | 10.42 | 10.21 | 10.27 | 2,768,119 | -0.09(-0.85%) |
Jan 20, 2006 | 10.60 | 10.60 | 10.32 | 10.36 | 1,845,585 | -0.21(-1.99%) |
Jan 19, 2006 | 10.59 | 10.66 | 10.51 | 10.57 | 1,439,336 | -0.01(-0.06%) |
Jan 18, 2006 | 10.71 | 10.72 | 10.48 | 10.57 | 2,485,620 | -0.18(-1.70%) |
Jan 17, 2006 | 11.03 | 11.03 | 10.72 | 10.76 | 1,502,829 | -0.31(-2.83%) |
Jan 13, 2006 | 11.19 | 11.30 | 11.07 | 11.07 | 632,117 | -0.11(-1.02%) |
Jan 12, 2006 | 11.30 | 11.43 | 11.07 | 11.18 | 1,510,823 | -0.16(-1.45%) |
Jan 11, 2006 | 11.51 | 11.74 | 11.24 | 11.35 | 2,167,097 | -0.22(-1.91%) |
Jan 10, 2006 | 11.32 | 11.59 | 11.32 | 11.57 | 1,087,498 | +0.17(+1.51%) |
Jan 09, 2006 | 11.10 | 11.55 | 11.07 | 11.40 | 1,219,641 | +0.31(+2.79%) |
Jan 06, 2006 | 11.08 | 11.18 | 10.88 | 11.09 | 993,693 | +0.01(+0.09%) |
Jan 05, 2006 | 11.17 | 11.23 | 11.03 | 11.08 | 1,218,063 | -0.00(-0.04%) |
Jan 04, 2006 | 11.35 | 11.35 | 11.05 | 11.08 | 1,421,347 | -0.18(-1.62%) |
Jan 03, 2006 | 11.23 | 11.28 | 10.82 | 11.26 | 1,846,208 | +0.12(+1.11%) |
Dec 30, 2005 | 11.23 | 11.23 | 11.07 | 11.14 | 545,654 | -0.11(-1.01%) |
Dec 29, 2005 | 11.36 | 11.41 | 11.24 | 11.25 | 421,224 | -0.08(-0.74%) |
Dec 28, 2005 | 11.23 | 11.38 | 11.16 | 11.34 | 507,092 | +0.15(+1.34%) |
Dec 27, 2005 | 11.41 | 11.42 | 11.12 | 11.19 | 1,118,265 | -0.17(-1.54%) |
Dec 23, 2005 | 11.35 | 11.43 | 11.34 | 11.36 | 584,383 | -0.02(-0.20%) |
Dec 22, 2005 | 11.47 | 11.55 | 11.26 | 11.39 | 760,282 | -0.12(-1.08%) |
Dec 21, 2005 | 11.45 | 11.61 | 11.43 | 11.51 | 1,128,474 | +0.04(+0.31%) |
Dec 20, 2005 | 11.18 | 11.48 | 11.09 | 11.47 | 1,179,454 | +0.29(+2.60%) |
Dec 19, 2005 | 11.49 | 11.49 | 11.18 | 11.18 | 984,625 | -0.24(-2.06%) |
Dec 16, 2005 | 11.55 | 11.57 | 11.37 | 11.42 | 1,655,347 | -0.10(-0.84%) |
Dec 15, 2005 | 11.49 | 11.60 | 11.47 | 11.52 | 1,137,860 | -0.02(-0.20%) |
Dec 14, 2005 | 11.61 | 11.65 | 11.39 | 11.54 | 1,291,281 | -0.04(-0.34%) |
Dec 13, 2005 | 11.28 | 11.59 | 11.24 | 11.58 | 1,443,081 | +0.28(+2.46%) |
Dec 12, 2005 | 11.47 | 11.59 | 11.28 | 11.30 | 1,342,446 | -0.12(-1.03%) |
Dec 09, 2005 | 11.60 | 11.63 | 11.38 | 11.42 | 1,298,409 | -0.14(-1.22%) |
Dec 08, 2005 | 11.54 | 11.78 | 11.33 | 11.56 | 2,737,204 | +0.08(+0.68%) |
Dec 07, 2005 | 11.42 | 11.77 | 11.41 | 11.48 | 3,951,518 | -0.45(-3.77%) |
Dec 06, 2005 | 11.75 | 11.98 | 11.71 | 11.93 | 2,661,639 | +0.25(+2.14%) |
Dec 05, 2005 | 11.56 | 11.75 | 11.47 | 11.68 | 2,056,074 | +0.08(+0.67%) |
Dec 02, 2005 | 11.38 | 11.60 | 11.24 | 11.60 | 1,619,817 | +0.18(+1.60%) |
Dec 01, 2005 | 11.33 | 11.46 | 11.19 | 11.42 | 3,072,346 | +0.09(+0.78%) |
Nov 30, 2005 | 10.94 | 11.36 | 10.93 | 11.33 | 3,019,807 | +0.36(+3.32%) |
Nov 29, 2005 | 10.80 | 10.98 | 10.75 | 10.97 | 1,442,539 | +0.29(+2.72%) |
Nov 28, 2005 | 10.84 | 10.92 | 10.63 | 10.68 | 1,110,433 | -0.17(-1.57%) |
Nov 25, 2005 | 10.84 | 10.90 | 10.67 | 10.85 | 493,282 | +0.12(+1.08%) |
Nov 23, 2005 | 10.92 | 11.02 | 10.69 | 10.73 | 1,190,556 | -0.21(-1.96%) |
Nov 22, 2005 | 10.84 | 11.05 | 10.79 | 10.95 | 1,327,675 | +0.03(+0.31%) |
Nov 21, 2005 | 10.60 | 10.93 | 10.52 | 10.91 | 1,241,298 | +0.37(+3.55%) |
Nov 18, 2005 | 10.82 | 10.85 | 10.52 | 10.54 | 880,721 | -0.21(-1.92%) |
Nov 17, 2005 | 10.68 | 10.75 | 10.52 | 10.75 | 758,804 | +0.14(+1.33%) |
Nov 16, 2005 | 10.58 | 10.65 | 10.33 | 10.60 | 1,208,791 | +0.08(+0.76%) |
Nov 15, 2005 | 10.69 | 10.76 | 10.43 | 10.53 | 944,214 | -0.22(-2.02%) |
Nov 14, 2005 | 10.88 | 10.88 | 10.72 | 10.74 | 1,181,697 | +0.05(+0.45%) |
Nov 11, 2005 | 10.92 | 10.94 | 10.64 | 10.69 | 905,614 | -0.25(-2.27%) |
Nov 10, 2005 | 10.71 | 10.99 | 10.45 | 10.94 | 2,206,011 | +0.27(+2.56%) |
Nov 09, 2005 | 10.79 | 10.83 | 10.63 | 10.67 | 1,062,490 | -0.09(-0.86%) |
Nov 08, 2005 | 10.82 | 10.92 | 10.63 | 10.76 | 1,197,979 | -0.14(-1.31%) |
Nov 07, 2005 | 10.95 | 10.97 | 10.77 | 10.90 | 1,472,099 | -0.05(-0.50%) |
Nov 04, 2005 | 10.80 | 10.96 | 10.73 | 10.96 | 1,209,233 | +0.15(+1.42%) |
Nov 03, 2005 | 11.00 | 11.02 | 10.74 | 10.80 | 1,635,272 | -0.11(-1.02%) |
Nov 02, 2005 | 10.50 | 10.94 | 10.48 | 10.92 | 2,221,547 | +0.44(+4.24%) |
Nov 01, 2005 | 10.23 | 10.51 | 10.17 | 10.47 | 1,683,377 | +0.27(+2.62%) |
Oct 31, 2005 | 10.21 | 10.36 | 10.01 | 10.21 | 1,604,238 | +0.09(+0.94%) |
Oct 28, 2005 | 9.894 | 10.15 | 9.824 | 10.11 | 1,337,394 | +0.27(+2.78%) |
Oct 27, 2005 | 9.969 | 10.08 | 9.803 | 9.837 | 2,953,001 | -0.10(-0.97%) |
Oct 26, 2005 | 10.08 | 10.33 | 9.919 | 9.934 | 1,578,955 | -0.13(-1.25%) |
Oct 25, 2005 | 10.11 | 10.23 | 9.938 | 10.06 | 2,136,619 | -0.15(-1.42%) |
Oct 24, 2005 | 10.03 | 10.27 | 10.01 | 10.21 | 1,835,643 | +0.21(+2.15%) |
Oct 21, 2005 | 9.860 | 10.09 | 9.860 | 9.991 | 2,904,031 | +0.07(+0.66%) |
Oct 20, 2005 | 10.10 | 10.34 | 9.833 | 9.925 | 9,338,537 | +0.72(+7.77%) |
Oct 19, 2005 | 8.837 | 9.216 | 8.776 | 9.210 | 2,177,686 | +0.34(+3.84%) |
Oct 18, 2005 | 9.004 | 9.103 | 8.858 | 8.869 | 1,835,852 | -0.19(-2.11%) |
Oct 17, 2005 | 9.433 | 9.433 | 8.924 | 9.060 | 3,403,173 | +0.11(+1.22%) |
Oct 14, 2005 | 8.638 | 8.989 | 8.638 | 8.951 | 2,904,635 | +0.30(+3.48%) |
Oct 13, 2005 | 8.722 | 8.762 | 8.574 | 8.650 | 2,295,348 | -0.09(-1.08%) |
Oct 12, 2005 | 8.901 | 8.968 | 8.715 | 8.745 | 2,770,210 | -0.18(-2.00%) |
Oct 11, 2005 | 9.100 | 9.111 | 8.922 | 8.924 | 2,077,061 | -0.13(-1.44%) |
Oct 10, 2005 | 9.227 | 9.248 | 8.987 | 9.054 | 1,496,499 | -0.11(-1.24%) |
Oct 07, 2005 | 9.302 | 9.412 | 9.149 | 9.168 | 1,974,074 | -0.08(-0.84%) |
Oct 06, 2005 | 9.511 | 9.547 | 9.210 | 9.246 | 2,808,577 | -0.20(-2.16%) |
Oct 05, 2005 | 9.574 | 9.605 | 9.450 | 9.450 | 2,564,873 | -0.11(-1.19%) |
Oct 04, 2005 | 9.679 | 9.690 | 9.563 | 9.563 | 2,217,132 | -0.12(-1.20%) |
Oct 03, 2005 | 9.580 | 9.797 | 9.580 | 9.679 | 1,934,286 | +0.07(+0.77%) |
Sep 30, 2005 | 9.656 | 9.763 | 9.507 | 9.605 | 5,153,181 | -0.09(-0.89%) |
Sep 29, 2005 | 9.784 | 9.940 | 9.490 | 9.692 | 6,484,901 | -0.48(-4.70%) |
Sep 28, 2005 | 10.21 | 10.31 | 10.09 | 10.17 | 2,459,752 | -0.07(-0.72%) |
Sep 27, 2005 | 10.21 | 10.36 | 10.16 | 10.24 | 1,364,479 | -0.03(-0.25%) |
Sep 26, 2005 | 10.29 | 10.47 | 10.17 | 10.27 | 2,046,930 | -0.04(-0.41%) |
Sep 23, 2005 | 10.31 | 10.39 | 9.900 | 10.31 | 1,646,797 | +0.33(+3.31%) |
Sep 22, 2005 | 9.980 | 10.10 | 9.789 | 9.980 | 3,586,629 | -0.09(-0.92%) |
Sep 21, 2005 | 10.22 | 10.31 | 9.793 | 10.07 | 2,253,165 | -0.20(-1.93%) |
Sep 20, 2005 | 10.67 | 10.78 | 10.22 | 10.27 | 1,804,704 | -0.35(-3.27%) |
Sep 19, 2005 | 10.68 | 10.79 | 10.50 | 10.62 | 1,170,947 | -0.09(-0.88%) |
Sep 16, 2005 | 10.84 | 10.84 | 10.59 | 10.71 | 2,084,555 | -0.05(-0.51%) |
Sep 15, 2005 | 10.87 | 10.99 | 10.73 | 10.77 | 882,070 | -0.10(-0.93%) |
Sep 14, 2005 | 11.03 | 11.15 | 10.84 | 10.87 | 1,719,933 | -0.16(-1.49%) |
Sep 13, 2005 | 11.01 | 11.20 | 10.84 | 11.03 | 1,729,743 | -0.00(-0.02%) |
Sep 12, 2005 | 10.92 | 11.12 | 10.86 | 11.03 | 954,741 | +0.14(+1.26%) |
Sep 09, 2005 | 10.79 | 10.90 | 10.69 | 10.90 | 536,045 | +0.15(+1.35%) |
Sep 08, 2005 | 10.86 | 10.93 | 10.65 | 10.75 | 1,131,534 | -0.16(-1.43%) |
Sep 07, 2005 | 10.48 | 10.93 | 10.42 | 10.91 | 2,327,238 | +0.45(+4.26%) |
Sep 06, 2005 | 10.07 | 10.47 | 10.07 | 10.46 | 3,083,890 | +0.39(+3.86%) |
Sep 02, 2005 | 10.50 | 10.56 | 10.01 | 10.07 | 2,835,286 | -0.45(-4.26%) |
Sep 01, 2005 | 10.75 | 10.88 | 10.50 | 10.52 | 1,387,429 | -0.31(-2.84%) |
Aug 31, 2005 | 10.68 | 10.83 | 10.55 | 10.83 | 1,694,983 | +0.19(+1.82%) |
Aug 30, 2005 | 10.58 | 10.66 | 10.50 | 10.63 | 1,426,965 | +0.08(+0.78%) |
Aug 29, 2005 | 10.43 | 10.64 | 10.36 | 10.55 | 1,190,599 | +0.02(+0.20%) |
Aug 26, 2005 | 10.57 | 10.63 | 10.50 | 10.53 | 1,808,411 | -0.04(-0.36%) |
Aug 25, 2005 | 10.57 | 10.70 | 10.52 | 10.57 | 1,380,400 | +0.00(+0.00%) |
Aug 24, 2005 | 10.48 | 10.77 | 10.44 | 10.57 | 1,893,775 | +0.12(+1.13%) |
Aug 23, 2005 | 10.52 | 10.66 | 10.34 | 10.45 | 1,492,939 | -0.08(-0.72%) |
Aug 22, 2005 | 10.44 | 10.58 | 10.43 | 10.53 | 1,654,396 | +0.06(+0.58%) |
Aug 19, 2005 | 10.54 | 10.60 | 10.45 | 10.47 | 1,355,896 | -0.09(-0.88%) |
Aug 18, 2005 | 10.59 | 10.67 | 10.45 | 10.56 | 2,663,449 | -0.09(-0.89%) |
Aug 17, 2005 | 10.72 | 10.74 | 10.54 | 10.65 | 2,068,349 | -0.04(-0.33%) |
Aug 16, 2005 | 11.20 | 11.27 | 10.68 | 10.69 | 3,059,191 | -0.69(-6.06%) |
Aug 15, 2005 | 11.39 | 11.48 | 11.20 | 11.38 | 830,800 | -0.01(-0.11%) |
Aug 12, 2005 | 11.34 | 11.52 | 11.24 | 11.39 | 1,151,210 | +0.01(+0.06%) |
Aug 11, 2005 | 11.40 | 11.47 | 11.30 | 11.39 | 1,684,579 | -0.02(-0.20%) |
Aug 10, 2005 | 11.21 | 11.73 | 11.18 | 11.41 | 3,686,770 | +0.27(+2.44%) |
Aug 09, 2005 | 10.84 | 11.16 | 10.52 | 11.14 | 6,460,511 | +0.19(+1.71%) |
Aug 08, 2005 | 11.22 | 11.28 | 10.91 | 10.95 | 1,349,256 | -0.29(-2.55%) |
Aug 05, 2005 | 11.30 | 11.32 | 11.19 | 11.24 | 1,170,838 | +0.03(+0.23%) |
Aug 04, 2005 | 11.52 | 11.54 | 11.21 | 11.21 | 1,328,616 | -0.30(-2.58%) |
Aug 03, 2005 | 11.56 | 11.56 | 11.47 | 11.51 | 1,300,348 | -0.07(-0.64%) |
Aug 02, 2005 | 11.87 | 11.87 | 11.47 | 11.58 | 2,666,771 | -0.27(-2.27%) |
Aug 01, 2005 | 11.83 | 12.08 | 11.79 | 11.85 | 1,593,136 | +0.02(+0.18%) |
Jul 29, 2005 | 12.22 | 12.27 | 11.76 | 11.83 | 1,402,603 | -0.41(-3.37%) |
Jul 28, 2005 | 11.86 | 12.34 | 11.85 | 12.24 | 2,816,148 | +0.37(+3.14%) |
Jul 27, 2005 | 11.69 | 11.88 | 11.42 | 11.87 | 2,254,111 | +0.18(+1.51%) |
Jul 26, 2005 | 11.41 | 11.73 | 11.40 | 11.69 | 3,246,435 | +0.28(+2.45%) |
Jul 25, 2005 | 11.38 | 11.66 | 11.38 | 11.41 | 3,837,495 | -0.00(-0.04%) |
Jul 22, 2005 | 10.65 | 11.54 | 10.65 | 11.42 | 4,050,494 | +0.79(+7.44%) |
Jul 21, 2005 | 10.59 | 10.81 | 10.46 | 10.63 | 1,814,784 | -0.03(-0.24%) |
Jul 20, 2005 | 10.55 | 10.66 | 10.49 | 10.65 | 949,157 | +0.05(+0.44%) |
Jul 19, 2005 | 10.27 | 10.60 | 10.26 | 10.60 | 1,403,221 | +0.36(+3.55%) |
Jul 18, 2005 | 10.31 | 10.31 | 10.22 | 10.24 | 1,132,761 | -0.10(-1.00%) |
Jul 15, 2005 | 10.35 | 10.45 | 10.27 | 10.34 | 1,325,014 | -0.03(-0.30%) |
Jul 14, 2005 | 10.47 | 10.51 | 10.33 | 10.38 | 1,180,148 | +0.00(+0.02%) |
Jul 13, 2005 | 10.51 | 10.52 | 10.31 | 10.37 | 1,085,202 | -0.10(-0.98%) |
Jul 12, 2005 | 10.50 | 10.54 | 10.46 | 10.48 | 1,854,448 | -0.03(-0.32%) |
Jul 11, 2005 | 10.46 | 10.62 | 10.36 | 10.51 | 1,466,805 | +0.08(+0.77%) |
Jul 08, 2005 | 10.31 | 10.44 | 10.28 | 10.43 | 1,536,966 | +0.17(+1.64%) |
Jul 07, 2005 | 10.31 | 10.33 | 10.08 | 10.26 | 1,310,780 | -0.10(-0.97%) |
Jul 06, 2005 | 10.45 | 10.45 | 10.30 | 10.36 | 1,756,665 | -0.06(-0.61%) |
Jul 05, 2005 | 10.35 | 10.45 | 10.32 | 10.43 | 1,660,527 | +0.11(+1.02%) |
Jul 01, 2005 | 10.38 | 10.38 | 10.19 | 10.32 | 617,351 | -0.01(-0.10%) |
Jun 30, 2005 | 10.33 | 10.46 | 10.31 | 10.33 | 1,859,348 | +0.07(+0.68%) |
Jun 29, 2005 | 10.26 | 10.32 | 10.11 | 10.26 | 1,166,465 | +0.00(+0.02%) |
Jun 28, 2005 | 10.10 | 10.44 | 10.10 | 10.26 | 1,889,560 | +0.17(+1.67%) |
Jun 27, 2005 | 10.11 | 10.12 | 9.934 | 10.09 | 1,387,714 | -0.03(-0.29%) |
Jun 24, 2005 | 10.30 | 10.30 | 10.10 | 10.12 | 1,814,138 | -0.16(-1.58%) |
Jun 23, 2005 | 10.40 | 10.45 | 10.21 | 10.28 | 1,828,519 | -0.08(-0.80%) |
Jun 22, 2005 | 10.31 | 10.39 | 10.23 | 10.37 | 1,356,552 | +0.08(+0.78%) |
Jun 21, 2005 | 10.34 | 10.35 | 10.16 | 10.29 | 818,548 | +0.00(+0.04%) |
Jun 20, 2005 | 10.25 | 10.34 | 10.17 | 10.28 | 1,327,495 | -0.03(-0.29%) |
Jun 17, 2005 | 10.27 | 10.40 | 10.23 | 10.31 | 2,622,079 | -0.17(-1.65%) |
Jun 16, 2005 | 10.43 | 10.56 | 10.32 | 10.48 | 2,458,911 | +0.12(+1.12%) |
Jun 15, 2005 | 10.34 | 10.37 | 10.17 | 10.37 | 1,763,371 | +0.07(+0.67%) |
Jun 14, 2005 | 9.974 | 10.33 | 9.965 | 10.30 | 2,209,894 | +0.30(+2.97%) |
Jun 13, 2005 | 9.913 | 10.20 | 9.913 | 10.00 | 2,243,413 | +0.07(+0.66%) |
Jun 10, 2005 | 9.904 | 9.974 | 9.818 | 9.938 | 963,177 | -0.03(-0.32%) |
Jun 09, 2005 | 9.881 | 10.01 | 9.679 | 9.969 | 1,245,238 | +0.14(+1.39%) |
Jun 08, 2005 | 9.957 | 9.976 | 9.795 | 9.833 | 1,198,136 | -0.07(-0.70%) |
Jun 07, 2005 | 9.721 | 10.08 | 9.662 | 9.902 | 2,512,690 | +0.22(+2.28%) |
Jun 06, 2005 | 9.536 | 9.719 | 9.521 | 9.681 | 1,282,484 | +0.09(+0.90%) |
Jun 03, 2005 | 9.448 | 9.603 | 9.414 | 9.595 | 1,727,067 | +0.15(+1.56%) |
Jun 02, 2005 | 9.340 | 9.471 | 9.281 | 9.448 | 1,267,599 | +0.12(+1.31%) |
Jun 01, 2005 | 9.311 | 9.395 | 9.258 | 9.326 | 1,367,706 | -0.02(-0.23%) |
May 31, 2005 | 9.149 | 9.351 | 9.149 | 9.347 | 1,173,071 | +0.15(+1.62%) |
May 27, 2005 | 9.119 | 9.229 | 9.098 | 9.197 | 722,809 | +0.06(+0.62%) |
May 26, 2005 | 8.909 | 9.143 | 8.858 | 9.140 | 1,038,808 | +0.27(+3.06%) |
May 25, 2005 | 9.002 | 9.010 | 8.837 | 8.869 | 1,250,979 | -0.16(-1.75%) |
May 24, 2005 | 9.092 | 9.092 | 8.943 | 9.027 | 1,698,072 | -0.05(-0.60%) |
May 23, 2005 | 9.012 | 9.147 | 8.999 | 9.082 | 985,157 | +0.10(+1.15%) |
May 20, 2005 | 9.132 | 9.132 | 8.877 | 8.978 | 1,377,135 | -0.15(-1.66%) |
May 19, 2005 | 8.919 | 9.178 | 8.890 | 9.130 | 1,966,864 | +0.21(+2.38%) |
May 18, 2005 | 8.707 | 9.048 | 8.707 | 8.917 | 3,659,908 | +0.18(+2.10%) |
May 17, 2005 | 8.534 | 8.755 | 8.501 | 8.734 | 1,596,278 | +0.13(+1.54%) |
May 16, 2005 | 8.452 | 8.627 | 8.448 | 8.602 | 1,741,358 | +0.12(+1.41%) |
May 13, 2005 | 8.583 | 8.625 | 8.444 | 8.482 | 1,406,287 | -0.14(-1.66%) |
May 12, 2005 | 8.711 | 8.764 | 8.484 | 8.625 | 1,601,629 | -0.07(-0.85%) |
May 11, 2005 | 8.779 | 8.791 | 8.526 | 8.699 | 1,419,090 | -0.05(-0.63%) |
May 10, 2005 | 8.869 | 8.869 | 8.627 | 8.753 | 1,563,481 | -0.13(-1.47%) |
May 09, 2005 | 8.774 | 8.903 | 8.684 | 8.884 | 1,472,085 | +0.09(+1.03%) |
May 06, 2005 | 8.806 | 8.858 | 8.699 | 8.793 | 1,182,477 | -0.07(-0.74%) |
May 05, 2005 | 8.722 | 8.880 | 8.598 | 8.858 | 1,157,759 | +0.20(+2.33%) |
May 04, 2005 | 8.608 | 8.711 | 8.482 | 8.656 | 2,061,857 | +0.11(+1.28%) |
May 03, 2005 | 8.621 | 8.659 | 8.490 | 8.547 | 1,246,588 | -0.12(-1.36%) |