Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.868 | 9.981 | 9.864 | 9.978 | 5,029,736 | +0.05(+0.46%) |
May 30, 2006 | 10.01 | 10.06 | 9.929 | 9.933 | 4,124,892 | -0.08(-0.84%) |
May 26, 2006 | 9.976 | 10.05 | 9.879 | 10.02 | 2,862,549 | +0.10(+1.01%) |
May 25, 2006 | 9.906 | 9.930 | 9.786 | 9.917 | 5,681,092 | +0.05(+0.56%) |
May 24, 2006 | 9.966 | 9.981 | 9.723 | 9.862 | 8,500,000 | -0.09(-0.93%) |
May 23, 2006 | 10.10 | 10.13 | 9.934 | 9.954 | 8,120,678 | -0.14(-1.42%) |
May 22, 2006 | 10.15 | 10.17 | 9.969 | 10.10 | 8,816,767 | -0.03(-0.30%) |
May 19, 2006 | 9.948 | 10.17 | 9.915 | 10.13 | 8,112,677 | +0.26(+2.63%) |
May 18, 2006 | 9.765 | 9.973 | 9.765 | 9.867 | 3,467,717 | -0.01(-0.08%) |
May 17, 2006 | 9.904 | 10.00 | 9.840 | 9.875 | 7,118,004 | -0.10(-1.05%) |
May 16, 2006 | 10.09 | 10.10 | 9.976 | 9.980 | 4,604,590 | -0.10(-1.02%) |
May 15, 2006 | 10.11 | 10.16 | 10.00 | 10.08 | 4,922,086 | -0.03(-0.31%) |
May 12, 2006 | 10.31 | 10.31 | 10.10 | 10.11 | 4,633,685 | -0.21(-2.08%) |
May 11, 2006 | 10.39 | 10.40 | 10.24 | 10.33 | 3,641,194 | -0.05(-0.53%) |
May 10, 2006 | 10.21 | 10.41 | 10.17 | 10.38 | 5,962,583 | +0.17(+1.71%) |
May 09, 2006 | 10.26 | 10.28 | 10.21 | 10.21 | 5,085,016 | -0.08(-0.80%) |
May 08, 2006 | 10.37 | 10.39 | 10.25 | 10.29 | 4,060,157 | -0.14(-1.37%) |
May 05, 2006 | 10.28 | 10.45 | 10.27 | 10.43 | 4,638,413 | +0.21(+2.07%) |
May 04, 2006 | 10.26 | 10.35 | 10.21 | 10.22 | 4,504,941 | -0.01(-0.13%) |
May 03, 2006 | 10.27 | 10.30 | 10.12 | 10.24 | 5,611,992 | -0.04(-0.36%) |
May 02, 2006 | 10.24 | 10.30 | 10.16 | 10.27 | 6,777,960 | +0.06(+0.54%) |
May 01, 2006 | 10.30 | 10.34 | 10.19 | 10.22 | 6,181,156 | -0.07(-0.72%) |
Apr 28, 2006 | 10.30 | 10.32 | 10.24 | 10.29 | 7,443,500 | -0.04(-0.40%) |
Apr 27, 2006 | 10.23 | 10.41 | 10.14 | 10.33 | 8,222,509 | +0.11(+1.03%) |
Apr 26, 2006 | 10.27 | 10.28 | 10.20 | 10.23 | 7,866,100 | +0.03(+0.30%) |
Apr 25, 2006 | 10.15 | 10.23 | 10.12 | 10.20 | 6,829,240 | +0.02(+0.17%) |
Apr 24, 2006 | 10.18 | 10.21 | 10.14 | 10.18 | 6,173,519 | -0.03(-0.32%) |
Apr 21, 2006 | 10.15 | 10.25 | 10.07 | 10.21 | 11,951,351 | +0.12(+1.23%) |
Apr 20, 2006 | 10.08 | 10.26 | 10.07 | 10.09 | 7,332,577 | -0.01(-0.11%) |
Apr 19, 2006 | 10.08 | 10.13 | 10.04 | 10.10 | 4,531,490 | +0.01(+0.05%) |
Apr 18, 2006 | 9.783 | 10.11 | 9.786 | 10.10 | 7,244,566 | +0.31(+3.20%) |
Apr 17, 2006 | 9.684 | 9.789 | 9.684 | 9.782 | 4,808,253 | +0.05(+0.54%) |
Apr 13, 2006 | 9.830 | 9.848 | 9.694 | 9.730 | 3,879,770 | -0.10(-1.02%) |
Apr 12, 2006 | 9.852 | 9.917 | 9.774 | 9.830 | 4,892,991 | -0.02(-0.21%) |
Apr 11, 2006 | 9.911 | 9.956 | 9.834 | 9.851 | 4,948,271 | -0.05(-0.49%) |
Apr 10, 2006 | 9.763 | 10.00 | 9.748 | 9.899 | 6,685,585 | +0.14(+1.47%) |
Apr 07, 2006 | 9.808 | 9.824 | 9.709 | 9.756 | 5,627,631 | -0.07(-0.67%) |
Apr 06, 2006 | 9.889 | 9.892 | 9.713 | 9.822 | 4,908,993 | -0.07(-0.68%) |
Apr 05, 2006 | 9.837 | 9.904 | 9.805 | 9.889 | 5,099,927 | +0.03(+0.31%) |
Apr 04, 2006 | 9.688 | 9.873 | 9.624 | 9.859 | 7,348,579 | +0.18(+1.86%) |
Apr 03, 2006 | 9.460 | 9.706 | 9.448 | 9.679 | 6,816,511 | +0.19(+1.98%) |
Mar 31, 2006 | 9.631 | 9.649 | 9.470 | 9.490 | 4,796,979 | -0.09(-0.96%) |
Mar 30, 2006 | 9.631 | 9.695 | 9.577 | 9.583 | 6,195,704 | -0.09(-0.92%) |
Mar 29, 2006 | 9.658 | 9.771 | 9.635 | 9.672 | 3,554,274 | -0.01(-0.07%) |
Mar 28, 2006 | 9.679 | 9.782 | 9.644 | 9.679 | 5,753,465 | -0.03(-0.28%) |
Mar 27, 2006 | 9.842 | 9.842 | 9.684 | 9.706 | 3,691,019 | -0.13(-1.33%) |
Mar 24, 2006 | 9.765 | 9.892 | 9.761 | 9.837 | 4,544,583 | +0.07(+0.72%) |
Mar 23, 2006 | 9.878 | 9.882 | 9.741 | 9.767 | 7,596,611 | -0.13(-1.32%) |
Mar 22, 2006 | 9.851 | 9.934 | 9.796 | 9.897 | 2,678,525 | +0.03(+0.33%) |
Mar 21, 2006 | 9.954 | 10.00 | 9.827 | 9.864 | 6,568,115 | -0.04(-0.42%) |
Mar 20, 2006 | 10.13 | 10.15 | 9.877 | 9.906 | 6,483,013 | -0.17(-1.64%) |
Mar 17, 2006 | 10.21 | 10.21 | 10.07 | 10.07 | 5,645,088 | -0.08(-0.81%) |
Mar 16, 2006 | 10.07 | 10.19 | 10.05 | 10.15 | 3,891,408 | +0.13(+1.33%) |
Mar 15, 2006 | 10.03 | 10.06 | 9.961 | 10.02 | 5,462,155 | -0.03(-0.27%) |
Mar 14, 2006 | 9.933 | 10.05 | 9.852 | 10.05 | 3,880,134 | +0.14(+1.40%) |
Mar 13, 2006 | 9.818 | 9.932 | 9.804 | 9.908 | 3,856,494 | +0.09(+0.92%) |
Mar 10, 2006 | 9.802 | 9.860 | 9.768 | 9.818 | 5,952,400 | -0.03(-0.33%) |
Mar 09, 2006 | 9.945 | 9.965 | 9.823 | 9.851 | 3,928,140 | -0.07(-0.75%) |
Mar 08, 2006 | 9.864 | 10.00 | 9.789 | 9.925 | 4,995,913 | +0.03(+0.32%) |
Mar 07, 2006 | 9.981 | 9.985 | 9.812 | 9.893 | 5,447,608 | -0.02(-0.18%) |
Mar 06, 2006 | 10.09 | 10.10 | 9.892 | 9.911 | 7,748,267 | -0.24(-2.38%) |
Mar 03, 2006 | 10.13 | 10.24 | 10.13 | 10.15 | 4,938,088 | -0.07(-0.65%) |
Mar 02, 2006 | 10.21 | 10.24 | 10.17 | 10.22 | 7,441,682 | -0.05(-0.45%) |
Mar 01, 2006 | 10.32 | 10.34 | 10.25 | 10.27 | 3,008,749 | -0.06(-0.57%) |
Feb 28, 2006 | 10.36 | 10.33 | 10.25 | 10.32 | 6,816,511 | -0.03(-0.31%) |
Feb 27, 2006 | 10.22 | 10.40 | 10.21 | 10.36 | 4,215,813 | +0.13(+1.32%) |
Feb 24, 2006 | 10.24 | 10.29 | 10.22 | 10.22 | 3,256,781 | +0.02(+0.15%) |
Feb 23, 2006 | 10.31 | 10.31 | 10.21 | 10.21 | 4,637,322 | -0.10(-0.99%) |
Feb 22, 2006 | 10.31 | 10.34 | 10.26 | 10.31 | 3,499,358 | -0.09(-0.91%) |
Feb 21, 2006 | 10.33 | 10.44 | 10.32 | 10.40 | 5,153,388 | +0.13(+1.23%) |
Feb 17, 2006 | 10.25 | 10.41 | 10.25 | 10.28 | 5,335,593 | +0.02(+0.24%) |
Feb 16, 2006 | 10.19 | 10.26 | 10.17 | 10.25 | 3,084,032 | +0.10(+1.00%) |
Feb 15, 2006 | 10.13 | 10.19 | 10.09 | 10.15 | 5,026,463 | +0.02(+0.24%) |
Feb 14, 2006 | 10.16 | 10.16 | 10.01 | 10.13 | 9,967,824 | -0.03(-0.34%) |
Feb 13, 2006 | 10.24 | 10.26 | 10.11 | 10.16 | 7,146,371 | -0.07(-0.73%) |
Feb 10, 2006 | 10.35 | 10.43 | 10.23 | 10.23 | 3,970,691 | -0.14(-1.34%) |
Feb 09, 2006 | 10.35 | 10.42 | 10.32 | 10.37 | 6,267,349 | +0.02(+0.23%) |
Feb 08, 2006 | 10.29 | 10.36 | 10.26 | 10.35 | 3,875,770 | +0.03(+0.31%) |
Feb 07, 2006 | 10.34 | 10.36 | 10.26 | 10.32 | 4,883,535 | -0.02(-0.16%) |
Feb 06, 2006 | 10.32 | 10.41 | 10.31 | 10.33 | 9,903,816 | +0.02(+0.16%) |
Feb 03, 2006 | 10.32 | 10.37 | 10.26 | 10.32 | 6,194,249 | -0.04(-0.37%) |
Feb 02, 2006 | 10.50 | 10.51 | 10.30 | 10.36 | 5,314,863 | -0.09(-0.82%) |
Feb 01, 2006 | 10.38 | 10.46 | 10.33 | 10.44 | 6,242,619 | +0.06(+0.56%) |
Jan 31, 2006 | 10.34 | 10.44 | 10.33 | 10.38 | 8,410,534 | -0.02(-0.15%) |
Jan 30, 2006 | 10.35 | 10.48 | 10.32 | 10.40 | 7,108,912 | +0.05(+0.51%) |
Jan 27, 2006 | 10.39 | 10.45 | 10.23 | 10.35 | 12,341,220 | -0.03(-0.32%) |
Jan 26, 2006 | 10.60 | 10.57 | 10.28 | 10.38 | 25,043,940 | -0.22(-2.05%) |
Jan 25, 2006 | 10.72 | 10.79 | 10.52 | 10.60 | 10,237,313 | -0.16(-1.50%) |
Jan 24, 2006 | 10.75 | 10.80 | 10.67 | 10.76 | 3,731,387 | +0.02(+0.15%) |
Jan 23, 2006 | 10.81 | 10.91 | 10.74 | 10.74 | 4,064,521 | -0.07(-0.65%) |
Jan 20, 2006 | 10.96 | 11.06 | 10.79 | 10.81 | 5,037,737 | -0.20(-1.83%) |
Jan 19, 2006 | 10.85 | 11.03 | 10.82 | 11.01 | 5,306,862 | +0.17(+1.52%) |
Jan 18, 2006 | 10.92 | 10.96 | 10.79 | 10.85 | 4,156,897 | -0.07(-0.62%) |
Jan 17, 2006 | 10.65 | 10.92 | 10.65 | 10.92 | 4,608,955 | +0.18(+1.65%) |
Jan 13, 2006 | 10.66 | 10.76 | 10.62 | 10.74 | 4,226,360 | +0.08(+0.76%) |
Jan 12, 2006 | 10.77 | 10.81 | 10.65 | 10.66 | 4,592,589 | -0.11(-1.06%) |
Jan 11, 2006 | 10.83 | 10.83 | 10.73 | 10.77 | 3,200,047 | -0.06(-0.52%) |
Jan 10, 2006 | 10.65 | 10.83 | 10.65 | 10.83 | 3,293,877 | +0.09(+0.88%) |
Jan 09, 2006 | 10.77 | 10.78 | 10.60 | 10.73 | 2,945,832 | -0.03(-0.24%) |
Jan 06, 2006 | 10.72 | 10.79 | 10.63 | 10.76 | 3,248,780 | +0.11(+0.99%) |
Jan 05, 2006 | 10.87 | 10.93 | 10.65 | 10.65 | 6,650,307 | -0.26(-2.37%) |
Jan 04, 2006 | 10.86 | 10.93 | 10.79 | 10.91 | 4,109,981 | +0.03(+0.27%) |
Jan 03, 2006 | 10.67 | 10.89 | 10.65 | 10.88 | 3,803,397 | +0.27(+2.54%) |
Dec 30, 2005 | 10.63 | 10.65 | 10.56 | 10.61 | 2,414,128 | -0.02(-0.19%) |
Dec 29, 2005 | 10.67 | 10.71 | 10.61 | 10.63 | 2,851,275 | -0.01(-0.12%) |
Dec 28, 2005 | 10.72 | 10.76 | 10.61 | 10.65 | 4,244,544 | -0.07(-0.68%) |
Dec 27, 2005 | 10.83 | 10.84 | 10.71 | 10.72 | 4,195,447 | -0.11(-1.03%) |
Dec 23, 2005 | 10.84 | 10.86 | 10.77 | 10.83 | 4,396,564 | +0.01(+0.05%) |
Dec 22, 2005 | 10.99 | 10.99 | 10.82 | 10.83 | 5,253,401 | -0.09(-0.78%) |
Dec 21, 2005 | 11.23 | 11.23 | 10.90 | 10.91 | 4,165,625 | -0.20(-1.81%) |
Dec 20, 2005 | 11.07 | 11.16 | 10.98 | 11.11 | 5,980,403 | +0.04(+0.40%) |
Dec 19, 2005 | 11.12 | 11.13 | 11.04 | 11.07 | 6,436,098 | -0.05(-0.46%) |
Dec 16, 2005 | 11.15 | 11.23 | 11.12 | 11.12 | 8,340,342 | -0.03(-0.27%) |
Dec 15, 2005 | 11.13 | 11.20 | 11.04 | 11.15 | 4,751,518 | +0.02(+0.22%) |
Dec 14, 2005 | 11.00 | 11.14 | 11.01 | 11.12 | 7,110,730 | +0.13(+1.14%) |
Dec 13, 2005 | 10.84 | 11.03 | 10.84 | 11.00 | 5,031,918 | +0.14(+1.33%) |
Dec 12, 2005 | 10.87 | 10.92 | 10.82 | 10.85 | 7,930,108 | -0.02(-0.14%) |
Dec 09, 2005 | 10.59 | 10.90 | 10.59 | 10.87 | 10,670,096 | +0.27(+2.56%) |
Dec 08, 2005 | 10.50 | 10.65 | 10.49 | 10.60 | 4,011,060 | +0.13(+1.22%) |
Dec 07, 2005 | 10.57 | 10.58 | 10.43 | 10.47 | 3,410,619 | -0.05(-0.48%) |
Dec 06, 2005 | 10.53 | 10.58 | 10.51 | 10.52 | 3,531,362 | +0.00(+0.00%) |
Dec 05, 2005 | 10.45 | 10.57 | 10.42 | 10.52 | 4,973,729 | +0.08(+0.72%) |
Dec 02, 2005 | 10.49 | 10.49 | 10.36 | 10.45 | 3,498,630 | -0.05(-0.43%) |
Dec 01, 2005 | 10.48 | 10.53 | 10.39 | 10.49 | 4,084,160 | +0.05(+0.47%) |
Nov 30, 2005 | 10.67 | 10.68 | 10.44 | 10.44 | 5,072,287 | -0.16(-1.48%) |
Nov 29, 2005 | 10.68 | 10.75 | 10.60 | 10.60 | 3,623,010 | -0.02(-0.14%) |
Nov 28, 2005 | 10.76 | 10.74 | 10.59 | 10.61 | 4,093,616 | -0.14(-1.33%) |
Nov 25, 2005 | 10.70 | 10.76 | 10.65 | 10.76 | 1,173,605 | +0.09(+0.82%) |
Nov 23, 2005 | 10.57 | 10.70 | 10.51 | 10.67 | 4,519,489 | +0.02(+0.19%) |
Nov 22, 2005 | 10.67 | 10.71 | 10.54 | 10.65 | 4,953,362 | -0.02(-0.17%) |
Nov 21, 2005 | 10.65 | 10.71 | 10.58 | 10.67 | 4,805,344 | +0.01(+0.13%) |
Nov 18, 2005 | 10.60 | 10.71 | 10.49 | 10.65 | 3,849,221 | +0.06(+0.52%) |
Nov 17, 2005 | 10.55 | 10.78 | 10.55 | 10.60 | 6,580,480 | +0.13(+1.19%) |
Nov 16, 2005 | 10.30 | 10.54 | 10.26 | 10.47 | 6,465,920 | +0.21(+2.04%) |
Nov 15, 2005 | 10.27 | 10.41 | 10.20 | 10.26 | 3,857,222 | -0.01(-0.11%) |
Nov 14, 2005 | 10.32 | 10.33 | 10.24 | 10.27 | 3,805,942 | -0.05(-0.49%) |
Nov 11, 2005 | 10.50 | 10.51 | 10.30 | 10.32 | 5,148,660 | -0.17(-1.61%) |
Nov 10, 2005 | 10.57 | 10.58 | 10.36 | 10.49 | 9,314,286 | -0.06(-0.56%) |
Nov 09, 2005 | 10.42 | 10.60 | 10.37 | 10.55 | 6,851,424 | +0.14(+1.32%) |
Nov 08, 2005 | 10.28 | 10.42 | 10.24 | 10.42 | 6,314,264 | +0.13(+1.28%) |
Nov 07, 2005 | 10.35 | 10.37 | 10.19 | 10.28 | 6,649,216 | -0.07(-0.66%) |
Nov 04, 2005 | 10.39 | 10.44 | 10.29 | 10.35 | 5,191,575 | -0.01(-0.07%) |
Nov 03, 2005 | 10.23 | 10.56 | 10.11 | 10.36 | 8,796,038 | -0.02(-0.21%) |
Nov 02, 2005 | 10.33 | 10.39 | 10.14 | 10.38 | 10,431,156 | +0.07(+0.68%) |
Nov 01, 2005 | 10.45 | 10.45 | 10.29 | 10.31 | 7,325,667 | -0.15(-1.42%) |
Oct 31, 2005 | 10.31 | 10.51 | 10.30 | 10.46 | 7,262,022 | +0.10(+0.98%) |
Oct 28, 2005 | 10.22 | 10.39 | 10.19 | 10.36 | 6,518,654 | +0.14(+1.36%) |
Oct 27, 2005 | 10.46 | 10.46 | 10.22 | 10.22 | 7,008,172 | -0.23(-2.20%) |
Oct 26, 2005 | 10.62 | 10.62 | 10.43 | 10.45 | 5,913,849 | -0.17(-1.62%) |
Oct 25, 2005 | 10.63 | 10.69 | 10.51 | 10.62 | 7,019,809 | -0.01(-0.05%) |
Oct 24, 2005 | 10.45 | 10.65 | 10.43 | 10.63 | 9,497,582 | +0.21(+1.99%) |
Oct 21, 2005 | 10.31 | 10.44 | 10.26 | 10.42 | 10,620,999 | +0.13(+1.26%) |
Oct 20, 2005 | 10.59 | 10.62 | 10.21 | 10.29 | 9,708,518 | -0.31(-2.89%) |
Oct 19, 2005 | 10.52 | 10.62 | 10.38 | 10.60 | 10,389,697 | -0.03(-0.31%) |
Oct 18, 2005 | 10.86 | 10.88 | 10.52 | 10.63 | 7,654,073 | -0.24(-2.19%) |
Oct 17, 2005 | 10.83 | 11.02 | 10.83 | 10.87 | 8,819,313 | +0.12(+1.14%) |
Oct 14, 2005 | 10.70 | 10.77 | 10.62 | 10.74 | 7,447,501 | +0.07(+0.67%) |
Oct 13, 2005 | 10.90 | 10.93 | 10.64 | 10.67 | 11,584,032 | -0.29(-2.67%) |
Oct 12, 2005 | 10.96 | 11.08 | 10.86 | 10.97 | 8,509,092 | -0.04(-0.40%) |
Oct 11, 2005 | 10.89 | 11.05 | 10.89 | 11.01 | 6,543,021 | +0.17(+1.56%) |
Oct 10, 2005 | 11.09 | 11.12 | 10.81 | 10.84 | 5,059,558 | -0.23(-2.05%) |
Oct 07, 2005 | 11.02 | 11.17 | 11.00 | 11.07 | 5,386,509 | +0.02(+0.15%) |
Oct 06, 2005 | 11.20 | 11.24 | 10.82 | 11.05 | 13,629,385 | -0.14(-1.25%) |
Oct 05, 2005 | 11.61 | 11.62 | 11.19 | 11.19 | 7,560,242 | -0.50(-4.29%) |
Oct 04, 2005 | 11.95 | 11.96 | 11.69 | 11.69 | 4,753,701 | -0.20(-1.68%) |
Oct 03, 2005 | 11.84 | 11.95 | 11.80 | 11.89 | 6,754,684 | +0.05(+0.42%) |
Sep 30, 2005 | 11.85 | 11.94 | 11.83 | 11.84 | 6,021,863 | -0.02(-0.15%) |
Sep 29, 2005 | 11.81 | 11.90 | 11.74 | 11.86 | 5,419,968 | +0.05(+0.40%) |
Sep 28, 2005 | 11.63 | 11.83 | 11.62 | 11.81 | 5,276,677 | +0.18(+1.57%) |
Sep 27, 2005 | 11.48 | 11.64 | 11.47 | 11.63 | 4,209,267 | +0.12(+1.07%) |
Sep 26, 2005 | 11.54 | 11.61 | 11.49 | 11.51 | 6,093,145 | -0.02(-0.18%) |
Sep 23, 2005 | 11.53 | 11.59 | 11.41 | 11.53 | 6,107,329 | +0.01(+0.07%) |
Sep 22, 2005 | 11.44 | 11.54 | 11.37 | 11.52 | 5,241,399 | -0.01(-0.10%) |
Sep 21, 2005 | 11.65 | 11.68 | 11.47 | 11.53 | 8,574,918 | -0.12(-1.05%) |
Sep 20, 2005 | 11.63 | 11.79 | 11.62 | 11.65 | 14,502,588 | +0.11(+0.98%) |
Sep 19, 2005 | 11.55 | 11.58 | 11.49 | 11.54 | 9,580,502 | +0.19(+1.67%) |
Sep 16, 2005 | 11.27 | 11.35 | 11.18 | 11.35 | 7,707,170 | +0.14(+1.25%) |
Sep 15, 2005 | 11.05 | 11.21 | 11.05 | 11.21 | 4,672,963 | +0.18(+1.63%) |
Sep 14, 2005 | 11.00 | 11.09 | 10.97 | 11.03 | 11,324,362 | +0.11(+1.01%) |
Sep 13, 2005 | 10.98 | 11.01 | 10.92 | 10.92 | 3,435,349 | -0.06(-0.53%) |
Sep 12, 2005 | 11.04 | 11.11 | 10.93 | 10.98 | 5,580,352 | -0.13(-1.15%) |
Sep 09, 2005 | 10.97 | 11.13 | 10.97 | 11.11 | 4,005,604 | +0.14(+1.28%) |
Sep 08, 2005 | 11.00 | 11.05 | 10.95 | 10.97 | 4,105,254 | -0.01(-0.05%) |
Sep 07, 2005 | 10.99 | 11.00 | 10.87 | 10.97 | 4,716,605 | -0.01(-0.11%) |
Sep 06, 2005 | 10.92 | 11.03 | 10.88 | 10.98 | 8,616,014 | +0.23(+2.17%) |
Sep 02, 2005 | 10.73 | 10.84 | 10.70 | 10.75 | 4,184,900 | -0.12(-1.06%) |
Sep 01, 2005 | 10.54 | 10.88 | 10.54 | 10.87 | 9,656,512 | +0.35(+3.33%) |
Aug 31, 2005 | 10.47 | 10.51 | 10.39 | 10.51 | 3,839,401 | +0.08(+0.73%) |
Aug 30, 2005 | 10.45 | 10.51 | 10.37 | 10.44 | 5,529,436 | -0.06(-0.56%) |
Aug 29, 2005 | 10.38 | 10.53 | 10.27 | 10.50 | 4,711,150 | +0.07(+0.66%) |
Aug 26, 2005 | 10.48 | 10.53 | 10.41 | 10.43 | 3,184,044 | -0.05(-0.45%) |
Aug 25, 2005 | 10.39 | 10.50 | 10.39 | 10.48 | 3,597,916 | +0.08(+0.81%) |
Aug 24, 2005 | 10.38 | 10.51 | 10.36 | 10.39 | 8,118,132 | -0.08(-0.80%) |
Aug 23, 2005 | 10.42 | 10.53 | 10.40 | 10.48 | 7,606,066 | +0.06(+0.54%) |
Aug 22, 2005 | 10.51 | 10.51 | 10.33 | 10.42 | 4,643,868 | +0.10(+0.96%) |
Aug 19, 2005 | 10.31 | 10.33 | 10.22 | 10.32 | 4,005,604 | +0.08(+0.77%) |
Aug 18, 2005 | 10.08 | 10.26 | 10.04 | 10.24 | 5,337,412 | +0.14(+1.36%) |
Aug 17, 2005 | 10.17 | 10.18 | 10.01 | 10.11 | 4,869,352 | -0.09(-0.89%) |
Aug 16, 2005 | 10.31 | 10.36 | 10.19 | 10.20 | 4,455,117 | -0.12(-1.13%) |
Aug 15, 2005 | 10.25 | 10.33 | 10.20 | 10.31 | 3,397,163 | +0.07(+0.64%) |
Aug 12, 2005 | 10.26 | 10.31 | 10.18 | 10.25 | 4,451,844 | -0.04(-0.36%) |
Aug 11, 2005 | 10.31 | 10.36 | 10.23 | 10.28 | 6,651,762 | +0.04(+0.43%) |
Aug 10, 2005 | 10.38 | 10.45 | 10.20 | 10.24 | 5,319,955 | -0.09(-0.84%) |
Aug 09, 2005 | 10.37 | 10.37 | 10.28 | 10.33 | 4,283,822 | +0.08(+0.75%) |
Aug 08, 2005 | 10.47 | 10.51 | 10.24 | 10.25 | 6,898,703 | -0.16(-1.56%) |
Aug 05, 2005 | 10.57 | 10.57 | 10.39 | 10.41 | 4,934,815 | -0.15(-1.44%) |
Aug 04, 2005 | 10.71 | 10.78 | 10.56 | 10.56 | 5,351,232 | -0.15(-1.36%) |
Aug 03, 2005 | 10.48 | 10.89 | 10.42 | 10.71 | 12,631,439 | +0.09(+0.84%) |
Aug 02, 2005 | 10.44 | 10.62 | 10.29 | 10.62 | 11,473,472 | +0.54(+5.35%) |
Aug 01, 2005 | 10.18 | 10.18 | 10.05 | 10.08 | 2,932,012 | -0.07(-0.72%) |
Jul 29, 2005 | 10.24 | 10.27 | 10.15 | 10.15 | 3,435,349 | -0.08(-0.79%) |
Jul 28, 2005 | 10.14 | 10.26 | 10.10 | 10.24 | 4,181,991 | +0.12(+1.22%) |
Jul 27, 2005 | 10.13 | 10.17 | 10.11 | 10.11 | 3,154,586 | -0.01(-0.14%) |
Jul 26, 2005 | 10.15 | 10.20 | 10.11 | 10.13 | 2,604,697 | -0.02(-0.16%) |
Jul 25, 2005 | 10.16 | 10.25 | 10.14 | 10.14 | 1,621,662 | -0.02(-0.15%) |
Jul 22, 2005 | 10.07 | 10.17 | 10.06 | 10.16 | 3,872,133 | +0.10(+0.96%) |
Jul 21, 2005 | 10.26 | 10.30 | 10.03 | 10.06 | 4,164,898 | -0.20(-1.92%) |
Jul 20, 2005 | 10.19 | 10.29 | 10.17 | 10.26 | 4,822,800 | +0.03(+0.32%) |
Jul 19, 2005 | 10.23 | 10.28 | 10.18 | 10.22 | 4,001,968 | -0.00(-0.04%) |
Jul 18, 2005 | 10.27 | 10.31 | 10.23 | 10.23 | 1,735,131 | -0.05(-0.44%) |
Jul 15, 2005 | 10.24 | 10.28 | 10.19 | 10.27 | 2,052,263 | +0.03(+0.34%) |
Jul 14, 2005 | 10.43 | 10.48 | 10.15 | 10.24 | 3,845,948 | -0.13(-1.29%) |
Jul 13, 2005 | 10.39 | 10.44 | 10.33 | 10.37 | 2,770,173 | -0.06(-0.61%) |
Jul 12, 2005 | 10.41 | 10.46 | 10.38 | 10.44 | 3,068,757 | -0.00(-0.01%) |
Jul 11, 2005 | 10.32 | 10.44 | 10.30 | 10.44 | 4,964,637 | +0.15(+1.50%) |
Jul 08, 2005 | 10.14 | 10.31 | 10.13 | 10.28 | 4,331,101 | +0.11(+1.08%) |
Jul 07, 2005 | 9.974 | 10.18 | 9.919 | 10.17 | 4,607,500 | +0.15(+1.48%) |
Jul 06, 2005 | 10.19 | 10.23 | 10.02 | 10.03 | 4,231,815 | -0.18(-1.78%) |
Jul 05, 2005 | 10.19 | 10.22 | 10.09 | 10.21 | 3,320,062 | +0.02(+0.19%) |
Jul 01, 2005 | 10.09 | 10.19 | 10.05 | 10.19 | 2,125,000 | +0.10(+0.97%) |
Jun 30, 2005 | 10.14 | 10.18 | 10.07 | 10.09 | 3,464,080 | -0.06(-0.62%) |
Jun 29, 2005 | 10.21 | 10.22 | 10.12 | 10.15 | 2,294,839 | -0.06(-0.58%) |
Jun 28, 2005 | 10.11 | 10.21 | 10.09 | 10.21 | 2,767,264 | +0.16(+1.59%) |
Jun 27, 2005 | 10.04 | 10.09 | 9.998 | 10.05 | 2,535,234 | +0.02(+0.16%) |
Jun 24, 2005 | 10.02 | 10.11 | 10.02 | 10.04 | 3,176,043 | -0.02(-0.18%) |
Jun 23, 2005 | 10.14 | 10.16 | 10.02 | 10.05 | 4,052,883 | -0.09(-0.85%) |
Jun 22, 2005 | 10.19 | 10.20 | 10.14 | 10.14 | 3,843,402 | -0.01(-0.08%) |
Jun 21, 2005 | 10.14 | 10.20 | 10.11 | 10.15 | 3,200,774 | -0.02(-0.15%) |
Jun 20, 2005 | 9.972 | 10.18 | 9.966 | 10.16 | 4,554,039 | +0.18(+1.83%) |
Jun 17, 2005 | 10.00 | 10.00 | 9.835 | 9.981 | 7,356,944 | -0.03(-0.27%) |
Jun 16, 2005 | 9.995 | 10.02 | 9.885 | 10.01 | 2,803,632 | +0.04(+0.41%) |
Jun 15, 2005 | 10.08 | 10.08 | 9.893 | 9.967 | 3,632,102 | -0.09(-0.92%) |
Jun 14, 2005 | 10.04 | 10.11 | 10.02 | 10.06 | 2,283,929 | +0.02(+0.21%) |
Jun 13, 2005 | 10.02 | 10.05 | 9.947 | 10.04 | 2,126,454 | -0.00(-0.04%) |
Jun 10, 2005 | 9.906 | 10.09 | 9.901 | 10.04 | 6,512,108 | +0.14(+1.44%) |
Jun 09, 2005 | 9.818 | 9.910 | 9.785 | 9.900 | 4,916,267 | +0.08(+0.85%) |
Jun 08, 2005 | 9.833 | 9.890 | 9.782 | 9.816 | 1,962,433 | +0.01(+0.14%) |
Jun 07, 2005 | 9.796 | 9.900 | 9.770 | 9.802 | 3,828,127 | +0.04(+0.42%) |
Jun 06, 2005 | 9.775 | 9.797 | 9.720 | 9.761 | 2,939,649 | -0.01(-0.14%) |
Jun 03, 2005 | 9.768 | 9.813 | 9.687 | 9.775 | 2,659,614 | +0.02(+0.25%) |
Jun 02, 2005 | 9.802 | 9.802 | 9.726 | 9.750 | 2,893,825 | -0.02(-0.21%) |