Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.32 | 11.50 | 11.28 | 11.40 | 3,518,633 | +0.08(+0.73%) |
Apr 27, 2006 | 11.45 | 11.47 | 11.28 | 11.32 | 6,991,231 | -0.24(-2.07%) |
Apr 26, 2006 | 11.31 | 11.58 | 11.30 | 11.56 | 4,266,199 | +0.27(+2.42%) |
Apr 25, 2006 | 11.27 | 11.34 | 11.25 | 11.28 | 3,174,408 | +0.02(+0.20%) |
Apr 24, 2006 | 11.28 | 11.31 | 11.23 | 11.26 | 2,816,581 | -0.04(-0.35%) |
Apr 21, 2006 | 11.35 | 11.35 | 11.24 | 11.30 | 2,712,476 | -0.04(-0.34%) |
Apr 20, 2006 | 11.21 | 11.34 | 11.17 | 11.34 | 2,349,417 | +0.13(+1.18%) |
Apr 19, 2006 | 11.15 | 11.27 | 11.13 | 11.21 | 3,571,993 | +0.03(+0.27%) |
Apr 18, 2006 | 11.08 | 11.20 | 11.04 | 11.17 | 4,522,014 | +0.09(+0.84%) |
Apr 17, 2006 | 11.04 | 11.12 | 11.04 | 11.08 | 2,086,278 | +0.02(+0.17%) |
Apr 13, 2006 | 11.19 | 11.19 | 11.05 | 11.06 | 3,711,148 | -0.12(-1.11%) |
Apr 12, 2006 | 11.09 | 11.22 | 11.09 | 11.19 | 3,015,897 | +0.10(+0.91%) |
Apr 11, 2006 | 11.22 | 11.25 | 11.05 | 11.09 | 2,447,244 | -0.14(-1.23%) |
Apr 10, 2006 | 11.21 | 11.28 | 11.15 | 11.22 | 1,778,149 | +0.02(+0.17%) |
Apr 07, 2006 | 11.33 | 11.36 | 11.13 | 11.20 | 3,051,993 | -0.10(-0.86%) |
Apr 06, 2006 | 11.34 | 11.37 | 11.21 | 11.30 | 2,967,245 | -0.03(-0.30%) |
Apr 05, 2006 | 11.35 | 11.43 | 11.30 | 11.34 | 3,539,036 | -0.06(-0.50%) |
Apr 04, 2006 | 11.43 | 11.47 | 11.34 | 11.39 | 5,883,222 | -0.03(-0.28%) |
Apr 03, 2006 | 11.58 | 11.60 | 11.43 | 11.43 | 3,993,643 | -0.07(-0.60%) |
Mar 31, 2006 | 11.51 | 11.58 | 11.43 | 11.49 | 5,377,347 | -0.13(-1.09%) |
Mar 30, 2006 | 11.75 | 11.78 | 11.60 | 11.62 | 7,608,535 | +0.13(+1.11%) |
Mar 29, 2006 | 11.30 | 11.53 | 11.29 | 11.49 | 4,764,751 | +0.19(+1.64%) |
Mar 28, 2006 | 11.28 | 11.35 | 11.19 | 11.31 | 3,702,255 | +0.03(+0.27%) |
Mar 27, 2006 | 11.28 | 11.33 | 11.23 | 11.28 | 3,329,780 | -0.03(-0.25%) |
Mar 24, 2006 | 11.30 | 11.47 | 11.22 | 11.30 | 3,669,820 | -0.01(-0.10%) |
Mar 23, 2006 | 11.41 | 11.41 | 11.27 | 11.32 | 3,851,350 | -0.14(-1.25%) |
Mar 22, 2006 | 11.46 | 11.49 | 11.38 | 11.46 | 3,424,468 | -0.08(-0.73%) |
Mar 21, 2006 | 11.56 | 11.66 | 11.51 | 11.54 | 7,084,349 | +0.04(+0.32%) |
Mar 20, 2006 | 11.47 | 11.57 | 11.44 | 11.51 | 2,039,196 | +0.03(+0.28%) |
Mar 17, 2006 | 11.56 | 11.61 | 11.44 | 11.47 | 5,961,693 | +0.00(+0.00%) |
Mar 16, 2006 | 11.46 | 11.51 | 11.42 | 11.47 | 2,786,238 | +0.06(+0.54%) |
Mar 15, 2006 | 11.30 | 11.46 | 10.87 | 11.41 | 9,277,872 | +0.12(+1.08%) |
Mar 14, 2006 | 11.09 | 11.34 | 11.08 | 11.29 | 3,609,136 | +0.19(+1.67%) |
Mar 13, 2006 | 11.05 | 11.20 | 11.03 | 11.11 | 4,598,392 | +0.09(+0.85%) |
Mar 10, 2006 | 10.99 | 11.12 | 10.96 | 11.01 | 3,163,945 | -0.01(-0.09%) |
Mar 09, 2006 | 10.96 | 11.13 | 10.96 | 11.02 | 3,547,929 | +0.01(+0.07%) |
Mar 08, 2006 | 11.01 | 11.06 | 10.98 | 11.01 | 3,375,293 | -0.01(-0.10%) |
Mar 07, 2006 | 10.96 | 11.05 | 10.91 | 11.03 | 3,432,315 | +0.04(+0.38%) |
Mar 06, 2006 | 11.03 | 11.08 | 10.96 | 10.98 | 3,066,118 | -0.05(-0.43%) |
Mar 03, 2006 | 11.12 | 11.15 | 11.02 | 11.03 | 4,549,740 | -0.10(-0.93%) |
Mar 02, 2006 | 11.17 | 11.21 | 11.09 | 11.13 | 3,411,390 | -0.09(-0.77%) |
Mar 01, 2006 | 11.23 | 11.25 | 11.17 | 11.22 | 3,251,309 | -0.01(-0.07%) |
Feb 28, 2006 | 11.41 | 11.43 | 11.22 | 11.23 | 3,485,152 | -0.18(-1.59%) |
Feb 27, 2006 | 11.36 | 11.46 | 11.35 | 11.41 | 2,644,468 | +0.08(+0.74%) |
Feb 24, 2006 | 11.28 | 11.37 | 11.17 | 11.33 | 3,486,199 | +0.05(+0.42%) |
Feb 23, 2006 | 11.43 | 11.43 | 11.24 | 11.28 | 5,801,612 | -0.15(-1.29%) |
Feb 22, 2006 | 11.16 | 11.44 | 11.16 | 11.43 | 4,423,664 | +0.32(+2.86%) |
Feb 21, 2006 | 11.34 | 11.41 | 11.05 | 11.11 | 5,368,453 | -0.21(-1.83%) |
Feb 17, 2006 | 11.36 | 11.44 | 11.28 | 11.31 | 4,926,401 | -0.05(-0.44%) |
Feb 16, 2006 | 11.27 | 11.37 | 11.24 | 11.36 | 3,042,053 | +0.08(+0.68%) |
Feb 15, 2006 | 11.18 | 11.32 | 11.18 | 11.29 | 8,109,702 | +0.07(+0.60%) |
Feb 14, 2006 | 10.90 | 11.30 | 10.90 | 11.22 | 10,103,385 | +0.30(+2.71%) |
Feb 13, 2006 | 11.00 | 11.08 | 10.91 | 10.92 | 8,881,856 | -0.10(-0.90%) |
Feb 10, 2006 | 11.36 | 11.39 | 10.88 | 11.02 | 15,729,223 | -0.06(-0.54%) |
Feb 09, 2006 | 11.62 | 11.62 | 11.03 | 11.08 | 15,671,155 | -0.64(-5.49%) |
Feb 08, 2006 | 11.61 | 11.77 | 11.55 | 11.73 | 4,540,324 | +0.15(+1.32%) |
Feb 07, 2006 | 11.51 | 11.66 | 11.50 | 11.57 | 4,798,232 | +0.07(+0.63%) |
Feb 06, 2006 | 11.42 | 11.60 | 11.36 | 11.50 | 4,701,974 | +0.09(+0.75%) |
Feb 03, 2006 | 11.55 | 11.58 | 11.32 | 11.42 | 4,914,368 | -0.17(-1.45%) |
Feb 02, 2006 | 11.70 | 11.78 | 11.53 | 11.58 | 4,175,173 | -0.08(-0.70%) |
Feb 01, 2006 | 11.77 | 11.80 | 11.64 | 11.67 | 4,516,260 | -0.10(-0.86%) |
Jan 31, 2006 | 11.93 | 12.03 | 11.76 | 11.77 | 4,916,984 | -0.21(-1.79%) |
Jan 30, 2006 | 11.99 | 12.05 | 11.93 | 11.98 | 5,520,163 | +0.01(+0.10%) |
Jan 27, 2006 | 11.96 | 12.07 | 11.93 | 11.97 | 3,007,003 | +0.01(+0.11%) |
Jan 26, 2006 | 11.70 | 12.04 | 11.82 | 11.96 | 4,415,294 | +0.25(+2.17%) |
Jan 25, 2006 | 11.60 | 11.86 | 11.56 | 11.70 | 3,940,806 | +0.16(+1.39%) |
Jan 24, 2006 | 11.58 | 11.64 | 11.46 | 11.54 | 3,334,488 | -0.01(-0.07%) |
Jan 23, 2006 | 11.50 | 11.59 | 11.50 | 11.55 | 4,060,605 | +0.05(+0.45%) |
Jan 20, 2006 | 11.61 | 11.66 | 11.49 | 11.50 | 6,718,675 | -0.24(-2.02%) |
Jan 19, 2006 | 11.85 | 11.88 | 11.64 | 11.73 | 3,449,056 | -0.09(-0.79%) |
Jan 18, 2006 | 11.90 | 11.93 | 11.80 | 11.83 | 2,899,236 | -0.06(-0.55%) |
Jan 17, 2006 | 12.16 | 12.16 | 11.85 | 11.89 | 4,125,998 | -0.27(-2.22%) |
Jan 13, 2006 | 12.04 | 12.16 | 12.01 | 12.16 | 4,898,674 | +0.18(+1.48%) |
Jan 12, 2006 | 11.95 | 12.08 | 11.84 | 11.99 | 2,946,319 | +0.04(+0.32%) |
Jan 11, 2006 | 12.03 | 12.08 | 11.93 | 11.95 | 2,716,138 | -0.07(-0.62%) |
Jan 10, 2006 | 11.86 | 12.03 | 11.80 | 12.02 | 3,500,846 | +0.11(+0.93%) |
Jan 09, 2006 | 11.76 | 11.95 | 11.71 | 11.91 | 2,690,504 | +0.12(+1.04%) |
Jan 06, 2006 | 11.70 | 11.82 | 11.70 | 11.79 | 4,344,670 | +0.11(+0.90%) |
Jan 05, 2006 | 11.66 | 11.72 | 11.63 | 11.68 | 4,329,499 | -0.06(-0.54%) |
Jan 04, 2006 | 11.60 | 11.77 | 11.60 | 11.75 | 4,241,088 | +0.17(+1.44%) |
Jan 03, 2006 | 11.55 | 11.59 | 11.41 | 11.58 | 5,565,677 | +0.08(+0.70%) |
Dec 30, 2005 | 11.56 | 11.57 | 11.30 | 11.50 | 5,001,733 | -0.10(-0.86%) |
Dec 29, 2005 | 11.66 | 11.69 | 11.60 | 11.60 | 3,452,718 | -0.08(-0.69%) |
Dec 28, 2005 | 11.74 | 11.76 | 11.67 | 11.68 | 3,117,909 | -0.04(-0.38%) |
Dec 27, 2005 | 11.73 | 11.77 | 11.67 | 11.72 | 3,782,295 | -0.01(-0.11%) |
Dec 23, 2005 | 11.72 | 11.78 | 11.70 | 11.74 | 2,197,707 | +0.05(+0.43%) |
Dec 22, 2005 | 11.63 | 11.72 | 11.60 | 11.69 | 2,582,737 | +0.06(+0.54%) |
Dec 21, 2005 | 11.50 | 11.71 | 11.50 | 11.62 | 3,664,589 | +0.09(+0.78%) |
Dec 20, 2005 | 11.52 | 11.58 | 11.52 | 11.53 | 1,692,355 | -0.01(-0.07%) |
Dec 19, 2005 | 11.54 | 11.71 | 11.52 | 11.54 | 3,094,891 | -0.00(-0.03%) |
Dec 16, 2005 | 11.59 | 11.60 | 11.54 | 11.55 | 4,700,928 | -0.04(-0.36%) |
Dec 15, 2005 | 11.68 | 11.67 | 11.51 | 11.59 | 3,454,810 | -0.09(-0.79%) |
Dec 14, 2005 | 11.68 | 11.75 | 11.66 | 11.68 | 3,490,907 | +0.01(+0.05%) |
Dec 13, 2005 | 11.59 | 11.75 | 11.57 | 11.67 | 5,332,357 | +0.06(+0.54%) |
Dec 12, 2005 | 11.72 | 11.78 | 11.54 | 11.61 | 3,272,235 | -0.11(-0.91%) |
Dec 09, 2005 | 11.65 | 11.83 | 11.64 | 11.72 | 3,017,466 | +0.08(+0.71%) |
Dec 08, 2005 | 11.71 | 11.78 | 11.62 | 11.64 | 4,349,901 | -0.08(-0.67%) |
Dec 07, 2005 | 11.92 | 11.92 | 11.70 | 11.71 | 2,784,669 | -0.21(-1.76%) |
Dec 06, 2005 | 11.98 | 12.10 | 11.92 | 11.92 | 2,608,894 | -0.01(-0.11%) |
Dec 05, 2005 | 11.92 | 11.95 | 11.80 | 11.94 | 2,496,943 | -0.01(-0.08%) |
Dec 02, 2005 | 11.94 | 11.97 | 11.85 | 11.95 | 2,134,407 | -0.01(-0.08%) |
Dec 01, 2005 | 11.89 | 12.04 | 11.82 | 11.96 | 3,968,010 | +0.15(+1.25%) |
Nov 30, 2005 | 11.99 | 12.04 | 11.81 | 11.81 | 3,417,144 | -0.22(-1.86%) |
Nov 29, 2005 | 11.96 | 12.09 | 11.96 | 12.03 | 2,737,063 | +0.12(+0.98%) |
Nov 28, 2005 | 12.06 | 12.06 | 11.90 | 11.92 | 2,909,176 | -0.13(-1.09%) |
Nov 25, 2005 | 12.23 | 12.23 | 12.02 | 12.05 | 1,091,791 | -0.15(-1.25%) |
Nov 23, 2005 | 11.90 | 12.23 | 11.88 | 12.20 | 5,008,010 | +0.31(+2.64%) |
Nov 22, 2005 | 11.75 | 11.90 | 11.68 | 11.89 | 3,410,867 | +0.14(+1.16%) |
Nov 21, 2005 | 11.78 | 11.80 | 11.73 | 11.75 | 3,545,313 | -0.04(-0.36%) |
Nov 18, 2005 | 11.83 | 11.83 | 11.65 | 11.79 | 5,573,001 | -0.04(-0.32%) |
Nov 17, 2005 | 11.54 | 11.85 | 11.54 | 11.83 | 5,372,638 | +0.24(+2.11%) |
Nov 16, 2005 | 11.72 | 11.75 | 11.56 | 11.59 | 3,314,086 | -0.13(-1.11%) |
Nov 15, 2005 | 11.96 | 12.02 | 11.68 | 11.72 | 4,831,712 | -0.24(-1.97%) |
Nov 14, 2005 | 11.95 | 11.98 | 11.82 | 11.95 | 3,705,917 | +0.02(+0.14%) |
Nov 11, 2005 | 12.07 | 12.09 | 11.88 | 11.94 | 4,160,525 | -0.10(-0.86%) |
Nov 10, 2005 | 11.69 | 12.06 | 11.55 | 12.04 | 7,940,728 | +0.37(+3.18%) |
Nov 09, 2005 | 11.70 | 11.79 | 11.58 | 11.67 | 5,625,314 | -0.00(-0.03%) |
Nov 08, 2005 | 11.09 | 11.93 | 11.57 | 11.67 | 8,078,837 | -0.16(-1.36%) |
Nov 07, 2005 | 11.75 | 11.83 | 11.64 | 11.83 | 7,141,372 | +0.08(+0.72%) |
Nov 04, 2005 | 11.61 | 11.78 | 11.56 | 11.75 | 4,568,050 | +0.17(+1.45%) |
Nov 03, 2005 | 11.96 | 11.96 | 11.47 | 11.58 | 11,692,159 | -0.37(-3.06%) |
Nov 02, 2005 | 11.59 | 12.15 | 11.59 | 11.95 | 27,279,088 | +0.96(+8.70%) |
Nov 01, 2005 | 11.14 | 11.15 | 10.96 | 10.99 | 6,442,981 | -0.14(-1.29%) |
Oct 31, 2005 | 11.20 | 11.34 | 11.02 | 11.13 | 8,612,439 | -0.05(-0.41%) |
Oct 28, 2005 | 10.90 | 11.20 | 10.90 | 11.18 | 5,483,021 | +0.30(+2.76%) |
Oct 27, 2005 | 10.91 | 11.05 | 10.85 | 10.88 | 2,849,015 | -0.04(-0.37%) |
Oct 26, 2005 | 11.00 | 11.13 | 10.92 | 10.92 | 2,782,053 | -0.08(-0.76%) |
Oct 25, 2005 | 11.14 | 11.16 | 10.93 | 11.00 | 3,457,949 | -0.15(-1.30%) |
Oct 24, 2005 | 10.79 | 11.18 | 10.79 | 11.15 | 4,360,364 | +0.36(+3.33%) |
Oct 21, 2005 | 10.78 | 10.88 | 10.71 | 10.79 | 2,947,365 | +0.02(+0.16%) |
Oct 20, 2005 | 10.97 | 11.02 | 10.73 | 10.77 | 4,339,962 | -0.17(-1.57%) |
Oct 19, 2005 | 10.67 | 10.96 | 10.44 | 10.94 | 7,053,484 | +0.23(+2.14%) |
Oct 18, 2005 | 10.75 | 10.80 | 10.65 | 10.71 | 3,240,323 | -0.03(-0.25%) |
Oct 17, 2005 | 10.72 | 10.78 | 10.63 | 10.74 | 5,188,493 | +0.03(+0.25%) |
Oct 14, 2005 | 10.60 | 10.76 | 10.55 | 10.71 | 4,410,585 | +0.11(+1.06%) |
Oct 13, 2005 | 10.35 | 10.61 | 10.35 | 10.60 | 6,636,019 | +0.20(+1.87%) |
Oct 12, 2005 | 10.62 | 10.70 | 10.37 | 10.41 | 8,288,616 | -0.25(-2.37%) |
Oct 11, 2005 | 10.81 | 10.83 | 10.60 | 10.66 | 5,375,777 | -0.06(-0.61%) |
Oct 10, 2005 | 10.84 | 10.88 | 10.69 | 10.72 | 3,014,850 | +0.00(+0.04%) |
Oct 07, 2005 | 10.84 | 10.85 | 10.65 | 10.72 | 4,572,759 | -0.07(-0.66%) |
Oct 06, 2005 | 10.84 | 10.86 | 10.71 | 10.79 | 4,773,121 | -0.05(-0.49%) |
Oct 05, 2005 | 10.91 | 11.03 | 10.84 | 10.84 | 3,996,259 | -0.12(-1.08%) |
Oct 04, 2005 | 11.16 | 11.22 | 10.95 | 10.96 | 5,710,063 | -0.18(-1.60%) |
Oct 03, 2005 | 11.41 | 11.41 | 11.09 | 11.14 | 12,040,046 | -0.45(-3.86%) |
Sep 30, 2005 | 11.40 | 11.61 | 11.20 | 11.59 | 10,189,180 | +0.19(+1.68%) |
Sep 29, 2005 | 11.09 | 11.41 | 11.00 | 11.40 | 7,838,716 | +0.31(+2.76%) |
Sep 28, 2005 | 10.98 | 11.18 | 10.98 | 11.09 | 5,895,777 | +0.04(+0.35%) |
Sep 27, 2005 | 10.97 | 11.08 | 10.93 | 11.05 | 5,530,626 | +0.09(+0.78%) |
Sep 26, 2005 | 10.98 | 11.13 | 10.90 | 10.97 | 3,555,776 | +0.03(+0.28%) |
Sep 23, 2005 | 10.94 | 10.99 | 10.71 | 10.94 | 4,299,157 | +0.18(+1.67%) |
Sep 22, 2005 | 10.58 | 10.77 | 10.47 | 10.76 | 4,265,153 | +0.10(+0.93%) |
Sep 21, 2005 | 10.78 | 10.83 | 10.65 | 10.66 | 5,124,670 | -0.37(-3.31%) |
Sep 20, 2005 | 11.14 | 11.24 | 11.01 | 11.02 | 3,287,929 | -0.12(-1.06%) |
Sep 19, 2005 | 11.13 | 11.17 | 11.00 | 11.14 | 4,451,390 | +0.02(+0.14%) |
Sep 16, 2005 | 10.96 | 11.15 | 10.96 | 11.13 | 4,551,833 | +0.16(+1.46%) |
Sep 15, 2005 | 10.85 | 10.98 | 10.81 | 10.96 | 2,907,607 | +0.15(+1.43%) |
Sep 14, 2005 | 11.04 | 11.05 | 10.80 | 10.81 | 4,791,431 | -0.23(-2.08%) |
Sep 13, 2005 | 11.11 | 11.21 | 10.99 | 11.04 | 6,117,588 | -0.07(-0.64%) |
Sep 12, 2005 | 10.70 | 11.15 | 10.65 | 11.11 | 7,944,913 | +0.41(+3.79%) |
Sep 09, 2005 | 10.58 | 10.71 | 10.57 | 10.70 | 5,161,290 | +0.13(+1.21%) |
Sep 08, 2005 | 10.89 | 10.89 | 10.57 | 10.58 | 5,991,512 | -0.25(-2.33%) |
Sep 07, 2005 | 10.70 | 10.84 | 10.61 | 10.83 | 7,940,728 | +0.15(+1.38%) |
Sep 06, 2005 | 10.67 | 10.73 | 10.56 | 10.68 | 8,083,022 | +0.01(+0.09%) |
Sep 02, 2005 | 10.88 | 10.89 | 10.66 | 10.67 | 10,069,381 | -0.18(-1.67%) |
Sep 01, 2005 | 11.08 | 11.08 | 10.73 | 10.85 | 13,524,715 | -0.23(-2.05%) |
Aug 31, 2005 | 11.21 | 11.23 | 10.89 | 11.08 | 7,893,646 | -0.19(-1.66%) |
Aug 30, 2005 | 11.30 | 11.34 | 11.21 | 11.27 | 4,313,805 | -0.05(-0.42%) |
Aug 29, 2005 | 11.31 | 11.33 | 11.24 | 11.32 | 3,400,927 | -0.02(-0.17%) |
Aug 26, 2005 | 11.39 | 11.39 | 11.29 | 11.34 | 4,837,467 | -0.05(-0.42%) |
Aug 25, 2005 | 11.32 | 11.40 | 11.30 | 11.38 | 6,135,375 | +0.06(+0.51%) |
Aug 24, 2005 | 11.35 | 11.47 | 11.30 | 11.33 | 5,543,182 | -0.02(-0.20%) |
Aug 23, 2005 | 11.19 | 11.35 | 11.19 | 11.35 | 6,057,950 | +0.16(+1.40%) |
Aug 22, 2005 | 11.17 | 11.20 | 11.04 | 11.19 | 5,172,799 | +0.02(+0.19%) |
Aug 19, 2005 | 11.11 | 11.20 | 11.06 | 11.17 | 5,080,727 | +0.11(+1.00%) |
Aug 18, 2005 | 11.12 | 11.13 | 10.99 | 11.06 | 4,753,765 | -0.06(-0.55%) |
Aug 17, 2005 | 11.16 | 11.26 | 11.10 | 11.12 | 4,072,637 | -0.06(-0.53%) |
Aug 16, 2005 | 11.37 | 11.37 | 11.18 | 11.18 | 3,052,516 | -0.18(-1.61%) |
Aug 15, 2005 | 11.37 | 11.46 | 11.33 | 11.36 | 3,228,814 | +0.02(+0.17%) |
Aug 12, 2005 | 11.59 | 11.60 | 11.22 | 11.35 | 11,113,567 | -0.23(-1.98%) |
Aug 11, 2005 | 11.56 | 11.83 | 11.37 | 11.57 | 24,998,724 | +0.54(+4.92%) |
Aug 10, 2005 | 11.21 | 11.21 | 11.00 | 11.03 | 4,079,961 | -0.03(-0.26%) |
Aug 09, 2005 | 11.01 | 11.11 | 10.97 | 11.06 | 4,094,609 | +0.07(+0.68%) |
Aug 08, 2005 | 11.16 | 11.17 | 10.93 | 10.99 | 5,470,465 | -0.03(-0.26%) |
Aug 05, 2005 | 11.02 | 11.05 | 10.92 | 11.01 | 4,835,898 | +0.00(+0.02%) |
Aug 04, 2005 | 11.25 | 11.25 | 11.00 | 11.01 | 7,011,633 | -0.24(-2.11%) |
Aug 03, 2005 | 11.27 | 11.36 | 11.12 | 11.25 | 7,458,394 | -0.07(-0.62%) |
Aug 02, 2005 | 11.43 | 11.49 | 11.13 | 11.32 | 12,935,660 | -0.18(-1.56%) |
Aug 01, 2005 | 11.65 | 11.65 | 11.49 | 11.50 | 5,860,204 | -0.11(-0.96%) |
Jul 29, 2005 | 11.80 | 11.85 | 11.60 | 11.61 | 4,676,863 | -0.21(-1.79%) |
Jul 28, 2005 | 11.73 | 11.85 | 11.67 | 11.82 | 2,562,335 | +0.11(+0.98%) |
Jul 27, 2005 | 11.64 | 11.77 | 11.61 | 11.71 | 4,827,004 | +0.10(+0.89%) |
Jul 26, 2005 | 11.56 | 11.68 | 11.53 | 11.60 | 2,693,643 | +0.09(+0.81%) |
Jul 25, 2005 | 11.68 | 11.71 | 11.50 | 11.51 | 3,621,692 | -0.16(-1.41%) |
Jul 22, 2005 | 11.61 | 11.74 | 11.60 | 11.68 | 2,939,518 | +0.08(+0.69%) |
Jul 21, 2005 | 11.71 | 11.73 | 11.58 | 11.60 | 3,773,402 | -0.15(-1.29%) |
Jul 20, 2005 | 11.92 | 11.92 | 11.61 | 11.75 | 6,055,858 | -0.17(-1.44%) |
Jul 19, 2005 | 11.75 | 11.92 | 11.70 | 11.92 | 4,324,268 | +0.17(+1.46%) |
Jul 18, 2005 | 11.88 | 11.89 | 11.75 | 11.75 | 3,421,329 | -0.14(-1.21%) |
Jul 15, 2005 | 11.90 | 11.93 | 11.86 | 11.89 | 2,945,273 | -0.01(-0.05%) |
Jul 14, 2005 | 11.83 | 11.95 | 11.81 | 11.90 | 4,621,934 | +0.09(+0.79%) |
Jul 13, 2005 | 11.74 | 11.82 | 11.70 | 11.80 | 4,301,249 | +0.06(+0.50%) |
Jul 12, 2005 | 11.84 | 11.85 | 11.69 | 11.74 | 7,498,152 | -0.23(-1.90%) |
Jul 11, 2005 | 12.00 | 12.08 | 11.91 | 11.97 | 5,458,433 | -0.02(-0.19%) |
Jul 08, 2005 | 11.62 | 12.09 | 11.60 | 11.99 | 14,449,102 | +0.36(+3.11%) |
Jul 07, 2005 | 11.37 | 11.64 | 11.31 | 11.63 | 5,980,526 | +0.14(+1.25%) |
Jul 06, 2005 | 11.43 | 11.52 | 11.29 | 11.49 | 5,173,322 | +0.06(+0.55%) |
Jul 05, 2005 | 11.32 | 11.46 | 11.24 | 11.43 | 5,127,809 | +0.06(+0.57%) |
Jul 01, 2005 | 11.37 | 11.47 | 11.32 | 11.36 | 3,447,486 | +0.02(+0.20%) |
Jun 30, 2005 | 11.47 | 11.49 | 11.34 | 11.34 | 5,956,462 | -0.13(-1.10%) |
Jun 29, 2005 | 11.64 | 11.73 | 11.42 | 11.46 | 6,552,840 | -0.16(-1.38%) |
Jun 28, 2005 | 11.21 | 11.64 | 11.20 | 11.62 | 11,266,847 | +0.44(+3.97%) |
Jun 27, 2005 | 11.14 | 11.25 | 11.13 | 11.18 | 4,027,648 | +0.02(+0.15%) |
Jun 24, 2005 | 11.26 | 11.27 | 11.13 | 11.16 | 4,469,177 | -0.12(-1.03%) |
Jun 23, 2005 | 11.34 | 11.42 | 11.28 | 11.28 | 8,483,224 | +0.02(+0.14%) |
Jun 22, 2005 | 11.35 | 11.45 | 11.21 | 11.26 | 6,586,844 | -0.14(-1.26%) |
Jun 21, 2005 | 11.19 | 11.43 | 11.10 | 11.41 | 8,949,341 | +0.21(+1.91%) |
Jun 20, 2005 | 11.12 | 11.21 | 11.05 | 11.19 | 4,586,883 | +0.04(+0.33%) |
Jun 17, 2005 | 11.17 | 11.22 | 11.08 | 11.16 | 8,967,127 | +0.00(+0.02%) |
Jun 16, 2005 | 11.28 | 11.33 | 11.13 | 11.16 | 9,982,017 | -0.15(-1.30%) |
Jun 15, 2005 | 11.07 | 11.33 | 11.02 | 11.30 | 9,994,049 | +0.27(+2.48%) |
Jun 14, 2005 | 10.87 | 11.06 | 10.87 | 11.03 | 5,660,365 | +0.15(+1.42%) |
Jun 13, 2005 | 10.73 | 10.93 | 10.73 | 10.87 | 7,073,887 | +0.14(+1.32%) |
Jun 10, 2005 | 10.69 | 10.76 | 10.69 | 10.73 | 6,349,862 | +0.04(+0.34%) |
Jun 09, 2005 | 10.67 | 10.71 | 10.56 | 10.70 | 7,973,163 | +0.02(+0.22%) |
Jun 08, 2005 | 10.74 | 10.76 | 10.63 | 10.67 | 4,667,447 | -0.04(-0.36%) |
Jun 07, 2005 | 10.73 | 10.77 | 10.69 | 10.71 | 4,369,257 | +0.03(+0.25%) |
Jun 06, 2005 | 10.74 | 10.74 | 10.64 | 10.69 | 6,768,897 | -0.05(-0.45%) |
Jun 03, 2005 | 10.82 | 10.82 | 10.72 | 10.73 | 4,152,678 | -0.09(-0.81%) |
Jun 02, 2005 | 10.74 | 10.85 | 10.68 | 10.82 | 6,707,166 | +0.01(+0.05%) |
Jun 01, 2005 | 10.69 | 10.82 | 10.59 | 10.82 | 8,273,968 | +0.12(+1.16%) |
May 31, 2005 | 10.65 | 10.75 | 10.57 | 10.69 | 6,660,084 | +0.06(+0.59%) |
May 27, 2005 | 10.65 | 10.69 | 10.61 | 10.63 | 2,820,242 | -0.03(-0.25%) |
May 26, 2005 | 10.49 | 10.66 | 10.44 | 10.65 | 12,329,865 | +0.16(+1.55%) |
May 25, 2005 | 10.57 | 10.58 | 10.48 | 10.49 | 4,234,811 | -0.07(-0.69%) |
May 24, 2005 | 10.62 | 10.62 | 10.48 | 10.57 | 8,246,764 | -0.05(-0.49%) |
May 23, 2005 | 10.54 | 10.66 | 10.48 | 10.62 | 7,854,410 | +0.06(+0.56%) |
May 20, 2005 | 10.62 | 10.62 | 10.50 | 10.56 | 8,709,743 | -0.07(-0.63%) |
May 19, 2005 | 10.72 | 10.72 | 10.57 | 10.62 | 5,432,799 | -0.08(-0.71%) |
May 18, 2005 | 10.70 | 10.85 | 10.59 | 10.70 | 7,818,837 | +0.10(+0.92%) |
May 17, 2005 | 10.50 | 10.60 | 10.41 | 10.60 | 5,967,447 | +0.08(+0.76%) |
May 16, 2005 | 10.50 | 10.60 | 10.46 | 10.52 | 10,268,697 | +0.04(+0.38%) |
May 13, 2005 | 10.72 | 10.72 | 10.37 | 10.48 | 10,470,629 | -0.24(-2.23%) |
May 12, 2005 | 10.76 | 10.84 | 10.72 | 10.72 | 6,192,920 | -0.01(-0.11%) |
May 11, 2005 | 10.79 | 10.79 | 10.60 | 10.73 | 9,149,180 | -0.04(-0.34%) |
May 10, 2005 | 10.90 | 10.92 | 10.73 | 10.77 | 9,876,866 | -0.17(-1.52%) |
May 09, 2005 | 10.90 | 10.94 | 10.82 | 10.94 | 6,718,152 | +0.02(+0.17%) |
May 06, 2005 | 10.89 | 10.99 | 10.74 | 10.92 | 8,545,477 | +0.06(+0.58%) |
May 05, 2005 | 11.10 | 11.22 | 10.81 | 10.85 | 22,403,954 | -0.24(-2.19%) |
May 04, 2005 | 10.81 | 11.10 | 10.72 | 11.10 | 19,501,580 | +0.31(+2.87%) |
May 03, 2005 | 10.17 | 10.83 | 10.17 | 10.79 | 27,051,000 | +0.62(+6.07%) |