Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.96 | 15.22 | 14.96 | 15.12 | 5,495,908 | +0.03(+0.22%) |
Apr 27, 2006 | 14.97 | 15.19 | 14.94 | 15.08 | 12,121,996 | +0.33(+2.25%) |
Apr 26, 2006 | 14.69 | 14.83 | 14.61 | 14.75 | 4,453,618 | +0.02(+0.15%) |
Apr 25, 2006 | 14.77 | 14.78 | 14.64 | 14.73 | 4,673,163 | +0.07(+0.50%) |
Apr 24, 2006 | 14.59 | 14.71 | 14.58 | 14.66 | 2,409,519 | -0.14(-0.96%) |
Apr 21, 2006 | 14.60 | 14.84 | 14.59 | 14.80 | 4,873,014 | +0.20(+1.39%) |
Apr 20, 2006 | 14.51 | 14.63 | 14.49 | 14.60 | 4,398,914 | +0.08(+0.57%) |
Apr 19, 2006 | 14.30 | 14.51 | 14.29 | 14.51 | 4,841,650 | +0.22(+1.53%) |
Apr 18, 2006 | 14.25 | 14.31 | 14.21 | 14.29 | 4,449,971 | +0.14(+0.99%) |
Apr 17, 2006 | 14.00 | 14.19 | 14.00 | 14.15 | 2,110,472 | +0.03(+0.23%) |
Apr 13, 2006 | 14.03 | 14.16 | 14.06 | 14.12 | 1,517,118 | +0.09(+0.65%) |
Apr 12, 2006 | 13.95 | 14.09 | 14.00 | 14.03 | 1,350,089 | +0.09(+0.61%) |
Apr 11, 2006 | 13.97 | 14.01 | 13.88 | 13.95 | 1,949,643 | +0.04(+0.30%) |
Apr 10, 2006 | 13.98 | 14.02 | 13.86 | 13.90 | 1,745,415 | -0.12(-0.82%) |
Apr 07, 2006 | 14.12 | 14.16 | 13.98 | 14.02 | 3,582,733 | -0.07(-0.49%) |
Apr 06, 2006 | 14.08 | 14.11 | 13.99 | 14.09 | 2,498,504 | +0.04(+0.25%) |
Apr 05, 2006 | 13.94 | 14.09 | 13.94 | 14.05 | 4,048,445 | +0.07(+0.49%) |
Apr 04, 2006 | 13.93 | 13.98 | 13.89 | 13.98 | 2,222,797 | +0.13(+0.91%) |
Apr 03, 2006 | 13.81 | 13.93 | 13.77 | 13.86 | 2,977,345 | +0.08(+0.62%) |
Mar 31, 2006 | 13.83 | 13.89 | 13.75 | 13.77 | 2,898,571 | -0.17(-1.22%) |
Mar 30, 2006 | 13.91 | 14.06 | 13.87 | 13.94 | 4,793,876 | +0.09(+0.65%) |
Mar 29, 2006 | 13.83 | 13.87 | 13.81 | 13.85 | 2,486,469 | -0.05(-0.35%) |
Mar 28, 2006 | 13.93 | 13.98 | 13.84 | 13.90 | 5,815,378 | -0.01(-0.10%) |
Mar 27, 2006 | 14.12 | 14.13 | 13.57 | 13.92 | 24,051,434 | -0.27(-1.89%) |
Mar 24, 2006 | 14.04 | 14.21 | 14.04 | 14.18 | 4,908,389 | +0.28(+1.99%) |
Mar 23, 2006 | 14.03 | 14.03 | 13.86 | 13.91 | 3,369,389 | -0.13(-0.94%) |
Mar 22, 2006 | 14.14 | 14.16 | 13.97 | 14.04 | 3,649,837 | +0.22(+1.61%) |
Mar 21, 2006 | 13.89 | 13.90 | 13.78 | 13.82 | 2,365,027 | -0.14(-1.00%) |
Mar 20, 2006 | 13.84 | 13.97 | 13.82 | 13.96 | 3,402,211 | -0.01(-0.06%) |
Mar 17, 2006 | 13.98 | 14.01 | 13.92 | 13.97 | 3,138,903 | -0.07(-0.49%) |
Mar 16, 2006 | 13.88 | 14.03 | 13.88 | 14.03 | 3,621,391 | +0.32(+2.32%) |
Mar 15, 2006 | 13.89 | 13.89 | 13.68 | 13.72 | 6,648,334 | -0.25(-1.77%) |
Mar 14, 2006 | 14.01 | 14.05 | 13.90 | 13.96 | 6,249,361 | -0.01(-0.04%) |
Mar 13, 2006 | 13.99 | 14.13 | 13.93 | 13.97 | 13,613,951 | +0.31(+2.29%) |
Mar 10, 2006 | 13.55 | 13.68 | 13.52 | 13.66 | 3,297,909 | +0.19(+1.45%) |
Mar 09, 2006 | 13.39 | 13.54 | 13.35 | 13.46 | 5,646,161 | +0.42(+3.22%) |
Mar 08, 2006 | 12.95 | 13.04 | 12.89 | 13.04 | 4,111,537 | +0.47(+3.73%) |
Mar 07, 2006 | 12.59 | 12.61 | 12.51 | 12.57 | 1,963,501 | -0.16(-1.25%) |
Mar 06, 2006 | 12.81 | 12.82 | 12.67 | 12.73 | 1,590,057 | -0.03(-0.26%) |
Mar 03, 2006 | 12.65 | 12.78 | 12.62 | 12.76 | 2,970,780 | +0.06(+0.47%) |
Mar 02, 2006 | 12.64 | 12.71 | 12.57 | 12.70 | 1,837,318 | -0.02(-0.15%) |
Mar 01, 2006 | 12.75 | 12.78 | 12.70 | 12.72 | 1,555,775 | +0.04(+0.32%) |
Feb 28, 2006 | 12.77 | 12.70 | 12.62 | 12.68 | 1,710,770 | -0.09(-0.71%) |
Feb 27, 2006 | 12.73 | 12.81 | 12.73 | 12.77 | 1,939,796 | +0.12(+0.95%) |
Feb 24, 2006 | 12.59 | 12.68 | 12.59 | 12.65 | 1,803,401 | -0.03(-0.22%) |
Feb 23, 2006 | 12.63 | 12.74 | 12.60 | 12.68 | 2,184,869 | +0.01(+0.09%) |
Feb 22, 2006 | 12.54 | 12.73 | 12.54 | 12.67 | 2,408,061 | +0.19(+1.49%) |
Feb 21, 2006 | 12.60 | 12.65 | 12.47 | 12.48 | 3,563,769 | +0.11(+0.89%) |
Feb 17, 2006 | 12.33 | 12.39 | 12.31 | 12.37 | 2,645,110 | -0.11(-0.90%) |
Feb 16, 2006 | 12.36 | 12.51 | 12.33 | 12.48 | 4,051,727 | -0.00(-0.02%) |
Feb 15, 2006 | 12.51 | 12.56 | 12.40 | 12.49 | 2,072,544 | -0.02(-0.18%) |
Feb 14, 2006 | 12.35 | 12.52 | 12.33 | 12.51 | 6,691,003 | -0.04(-0.28%) |
Feb 13, 2006 | 12.54 | 12.58 | 12.50 | 12.54 | 2,446,718 | -0.15(-1.19%) |
Feb 10, 2006 | 12.73 | 12.74 | 12.63 | 12.70 | 1,441,627 | -0.05(-0.43%) |
Feb 09, 2006 | 12.70 | 12.84 | 12.69 | 12.75 | 2,436,871 | +0.05(+0.37%) |
Feb 08, 2006 | 12.70 | 12.72 | 12.60 | 12.70 | 5,413,852 | -0.13(-1.00%) |
Feb 07, 2006 | 12.85 | 12.90 | 12.82 | 12.83 | 2,365,392 | +0.10(+0.75%) |
Feb 06, 2006 | 12.88 | 12.88 | 12.72 | 12.74 | 2,510,539 | -0.11(-0.85%) |
Feb 03, 2006 | 12.82 | 12.89 | 12.79 | 12.85 | 2,503,975 | +0.01(+0.11%) |
Feb 02, 2006 | 12.90 | 12.94 | 12.79 | 12.83 | 15,159,151 | -0.61(-4.51%) |
Feb 01, 2006 | 13.35 | 13.46 | 13.32 | 13.44 | 2,394,932 | +0.10(+0.76%) |
Jan 31, 2006 | 13.19 | 13.38 | 13.16 | 13.34 | 2,220,974 | +0.16(+1.19%) |
Jan 30, 2006 | 13.16 | 13.21 | 13.10 | 13.18 | 1,702,017 | -0.09(-0.70%) |
Jan 27, 2006 | 13.28 | 13.33 | 13.21 | 13.27 | 2,121,413 | +0.15(+1.15%) |
Jan 26, 2006 | 13.09 | 13.17 | 13.06 | 13.12 | 1,543,011 | +0.05(+0.38%) |
Jan 25, 2006 | 13.04 | 13.13 | 12.98 | 13.07 | 3,428,833 | +0.30(+2.34%) |
Jan 24, 2006 | 12.89 | 12.90 | 12.74 | 12.78 | 6,701,944 | -0.11(-0.83%) |
Jan 23, 2006 | 12.95 | 12.98 | 12.88 | 12.88 | 2,805,210 | -0.00(-0.02%) |
Jan 20, 2006 | 13.08 | 13.09 | 12.87 | 12.88 | 3,940,496 | -0.01(-0.06%) |
Jan 19, 2006 | 12.93 | 12.98 | 12.88 | 12.89 | 6,529,080 | -0.03(-0.25%) |
Jan 18, 2006 | 13.02 | 13.05 | 12.91 | 12.93 | 13,069,466 | -0.61(-4.52%) |
Jan 17, 2006 | 13.49 | 13.59 | 13.48 | 13.54 | 2,084,214 | -0.12(-0.84%) |
Jan 13, 2006 | 13.67 | 13.71 | 13.60 | 13.65 | 2,290,630 | -0.05(-0.38%) |
Jan 12, 2006 | 13.79 | 13.83 | 13.70 | 13.70 | 3,033,143 | -0.12(-0.85%) |
Jan 11, 2006 | 13.76 | 13.89 | 13.76 | 13.82 | 2,400,037 | +0.07(+0.52%) |
Jan 10, 2006 | 13.78 | 13.83 | 13.73 | 13.75 | 2,911,336 | -0.26(-1.86%) |
Jan 09, 2006 | 14.05 | 14.07 | 13.90 | 14.01 | 5,874,823 | -0.11(-0.78%) |
Jan 06, 2006 | 14.01 | 14.12 | 14.01 | 14.12 | 3,771,644 | +0.20(+1.42%) |
Jan 05, 2006 | 13.97 | 14.02 | 13.88 | 13.92 | 2,025,863 | -0.12(-0.88%) |
Jan 04, 2006 | 13.92 | 14.06 | 13.92 | 14.05 | 7,588,875 | +0.25(+1.85%) |
Jan 03, 2006 | 13.60 | 13.82 | 13.60 | 13.79 | 5,231,506 | +0.47(+3.50%) |
Dec 30, 2005 | 13.37 | 13.41 | 13.31 | 13.33 | 1,508,366 | -0.15(-1.14%) |
Dec 29, 2005 | 13.44 | 13.50 | 13.41 | 13.48 | 2,921,912 | +0.09(+0.63%) |
Dec 28, 2005 | 13.46 | 13.48 | 13.34 | 13.39 | 1,889,104 | +0.12(+0.91%) |
Dec 27, 2005 | 13.38 | 13.40 | 13.26 | 13.27 | 2,035,345 | -0.03(-0.25%) |
Dec 23, 2005 | 13.20 | 13.36 | 13.20 | 13.31 | 1,601,362 | +0.04(+0.27%) |
Dec 22, 2005 | 13.26 | 13.30 | 13.25 | 13.27 | 1,597,350 | +0.10(+0.73%) |
Dec 21, 2005 | 13.32 | 13.32 | 13.16 | 13.18 | 3,191,054 | -0.22(-1.68%) |
Dec 20, 2005 | 13.47 | 13.50 | 13.39 | 13.40 | 2,784,423 | -0.17(-1.27%) |
Dec 19, 2005 | 13.73 | 13.75 | 13.55 | 13.57 | 8,849,250 | +0.30(+2.23%) |
Dec 16, 2005 | 13.39 | 13.42 | 13.28 | 13.28 | 5,740,251 | +0.05(+0.35%) |
Dec 15, 2005 | 13.38 | 13.40 | 13.21 | 13.23 | 2,685,227 | -0.21(-1.59%) |
Dec 14, 2005 | 13.42 | 13.48 | 13.39 | 13.44 | 2,488,658 | +0.07(+0.49%) |
Dec 13, 2005 | 13.32 | 13.43 | 13.30 | 13.38 | 4,549,167 | +0.11(+0.81%) |
Dec 12, 2005 | 13.26 | 13.30 | 13.18 | 13.27 | 3,170,267 | +0.12(+0.94%) |
Dec 09, 2005 | 13.18 | 13.19 | 13.08 | 13.15 | 3,705,635 | +0.15(+1.16%) |
Dec 08, 2005 | 12.88 | 13.05 | 12.85 | 13.00 | 3,254,511 | +0.21(+1.61%) |
Dec 07, 2005 | 12.84 | 12.84 | 12.75 | 12.79 | 1,083,864 | -0.13(-1.00%) |
Dec 06, 2005 | 12.90 | 12.98 | 12.87 | 12.92 | 2,980,262 | +0.03(+0.21%) |
Dec 05, 2005 | 12.90 | 12.92 | 12.85 | 12.89 | 2,599,159 | -0.06(-0.47%) |
Dec 02, 2005 | 12.90 | 12.97 | 12.85 | 12.95 | 2,584,207 | +0.10(+0.81%) |
Dec 01, 2005 | 12.74 | 12.87 | 12.74 | 12.85 | 2,528,774 | +0.22(+1.76%) |
Nov 30, 2005 | 12.71 | 12.75 | 12.62 | 12.63 | 2,383,626 | -0.08(-0.60%) |
Nov 29, 2005 | 12.72 | 12.74 | 12.63 | 12.70 | 2,872,314 | +0.04(+0.35%) |
Nov 28, 2005 | 12.64 | 12.69 | 12.56 | 12.66 | 3,463,114 | +0.05(+0.37%) |
Nov 25, 2005 | 12.69 | 12.74 | 12.59 | 12.61 | 1,727,181 | +0.03(+0.22%) |
Nov 23, 2005 | 12.52 | 12.61 | 12.52 | 12.59 | 5,558,635 | +0.31(+2.55%) |
Nov 22, 2005 | 12.22 | 12.30 | 12.18 | 12.27 | 3,570,699 | +0.01(+0.09%) |
Nov 21, 2005 | 12.30 | 12.34 | 12.20 | 12.26 | 6,382,838 | -0.12(-0.95%) |
Nov 18, 2005 | 12.40 | 12.43 | 12.31 | 12.38 | 9,995,842 | +0.08(+0.65%) |
Nov 17, 2005 | 12.25 | 12.36 | 12.22 | 12.30 | 4,504,310 | +0.09(+0.76%) |
Nov 16, 2005 | 12.21 | 12.21 | 12.10 | 12.21 | 4,128,677 | +0.00(+0.00%) |
Nov 15, 2005 | 12.21 | 12.32 | 12.20 | 12.21 | 2,401,496 | -0.11(-0.89%) |
Nov 14, 2005 | 12.39 | 12.41 | 12.29 | 12.32 | 3,232,264 | -0.02(-0.16%) |
Nov 11, 2005 | 12.25 | 12.38 | 12.24 | 12.34 | 6,746,801 | +0.12(+0.99%) |
Nov 10, 2005 | 12.24 | 12.26 | 12.13 | 12.22 | 7,950,284 | -0.07(-0.56%) |
Nov 09, 2005 | 12.31 | 12.33 | 12.25 | 12.28 | 5,202,331 | -0.18(-1.45%) |
Nov 08, 2005 | 12.51 | 12.52 | 12.41 | 12.47 | 1,698,370 | -0.14(-1.13%) |
Nov 07, 2005 | 12.59 | 12.65 | 12.53 | 12.61 | 4,113,360 | +0.01(+0.09%) |
Nov 04, 2005 | 12.67 | 12.70 | 12.55 | 12.60 | 2,643,287 | +0.05(+0.39%) |
Nov 03, 2005 | 12.49 | 12.58 | 12.47 | 12.55 | 3,450,715 | +0.09(+0.73%) |
Nov 02, 2005 | 12.33 | 12.50 | 12.33 | 12.46 | 2,723,519 | +0.15(+1.20%) |
Nov 01, 2005 | 12.28 | 12.33 | 12.21 | 12.31 | 3,767,632 | -0.00(-0.02%) |
Oct 31, 2005 | 12.28 | 12.36 | 12.27 | 12.31 | 3,563,405 | +0.13(+1.06%) |
Oct 28, 2005 | 12.17 | 12.20 | 12.04 | 12.18 | 3,441,233 | -0.14(-1.16%) |
Oct 27, 2005 | 12.50 | 12.53 | 12.24 | 12.33 | 6,803,693 | -0.30(-2.35%) |
Oct 26, 2005 | 12.67 | 12.71 | 12.61 | 12.62 | 2,102,813 | -0.02(-0.15%) |
Oct 25, 2005 | 12.70 | 12.80 | 12.60 | 12.64 | 2,656,781 | -0.12(-0.90%) |
Oct 24, 2005 | 12.69 | 12.78 | 12.69 | 12.76 | 2,931,394 | +0.19(+1.48%) |
Oct 21, 2005 | 12.73 | 12.74 | 12.54 | 12.57 | 2,926,288 | +0.04(+0.28%) |
Oct 20, 2005 | 12.54 | 12.61 | 12.47 | 12.53 | 4,235,532 | -0.35(-2.68%) |
Oct 19, 2005 | 12.74 | 12.90 | 12.73 | 12.88 | 3,002,873 | +0.25(+2.00%) |
Oct 18, 2005 | 12.50 | 12.70 | 12.47 | 12.63 | 6,817,187 | -0.20(-1.56%) |
Oct 17, 2005 | 12.92 | 12.95 | 12.81 | 12.83 | 3,290,615 | -0.26(-2.01%) |
Oct 14, 2005 | 12.93 | 13.12 | 12.89 | 13.09 | 4,541,509 | +0.12(+0.89%) |
Oct 13, 2005 | 12.95 | 13.04 | 12.85 | 12.98 | 2,531,327 | -0.06(-0.44%) |
Oct 12, 2005 | 13.26 | 13.27 | 13.00 | 13.03 | 5,278,551 | -0.02(-0.13%) |
Oct 11, 2005 | 13.16 | 13.20 | 13.04 | 13.05 | 2,464,953 | -0.22(-1.69%) |
Oct 10, 2005 | 13.35 | 13.35 | 13.22 | 13.27 | 1,322,373 | -0.13(-1.00%) |
Oct 07, 2005 | 13.38 | 13.42 | 13.32 | 13.41 | 3,495,572 | +0.04(+0.31%) |
Oct 06, 2005 | 13.43 | 13.45 | 13.29 | 13.37 | 5,803,343 | +0.18(+1.33%) |
Oct 05, 2005 | 13.23 | 13.40 | 13.19 | 13.19 | 3,677,918 | +0.16(+1.22%) |
Oct 04, 2005 | 13.10 | 13.17 | 13.03 | 13.03 | 2,278,595 | +0.15(+1.13%) |
Oct 03, 2005 | 12.90 | 12.94 | 12.81 | 12.89 | 1,909,527 | -0.03(-0.21%) |
Sep 30, 2005 | 12.87 | 12.93 | 12.80 | 12.91 | 5,573,952 | +0.11(+0.88%) |
Sep 29, 2005 | 12.85 | 12.87 | 12.73 | 12.80 | 3,866,099 | -0.01(-0.11%) |
Sep 28, 2005 | 12.75 | 12.88 | 12.74 | 12.82 | 3,755,233 | -0.16(-1.20%) |
Sep 27, 2005 | 13.01 | 13.06 | 12.95 | 12.97 | 2,360,651 | -0.05(-0.40%) |
Sep 26, 2005 | 12.97 | 13.03 | 12.90 | 13.02 | 1,895,304 | +0.16(+1.21%) |
Sep 23, 2005 | 12.88 | 12.92 | 12.84 | 12.87 | 1,109,028 | +0.00(+0.02%) |
Sep 22, 2005 | 12.88 | 12.89 | 12.83 | 12.87 | 2,472,611 | +0.11(+0.86%) |
Sep 21, 2005 | 12.85 | 12.85 | 12.73 | 12.76 | 2,640,734 | -0.07(-0.56%) |
Sep 20, 2005 | 12.91 | 13.00 | 12.81 | 12.83 | 3,997,024 | -0.28(-2.13%) |
Sep 19, 2005 | 13.12 | 13.16 | 13.07 | 13.11 | 1,938,702 | -0.03(-0.23%) |
Sep 16, 2005 | 13.14 | 13.16 | 13.04 | 13.14 | 2,048,110 | -0.02(-0.13%) |
Sep 15, 2005 | 13.16 | 13.24 | 13.12 | 13.15 | 2,254,525 | -0.13(-0.99%) |
Sep 14, 2005 | 13.35 | 13.39 | 13.28 | 13.29 | 2,042,639 | -0.01(-0.10%) |
Sep 13, 2005 | 13.26 | 13.35 | 13.22 | 13.30 | 1,971,160 | -0.01(-0.10%) |
Sep 12, 2005 | 13.37 | 13.43 | 13.31 | 13.31 | 1,834,400 | -0.12(-0.92%) |
Sep 09, 2005 | 13.33 | 13.48 | 13.33 | 13.44 | 2,220,244 | +0.06(+0.45%) |
Sep 08, 2005 | 13.52 | 13.54 | 13.34 | 13.38 | 2,841,679 | -0.09(-0.65%) |
Sep 07, 2005 | 13.38 | 13.49 | 13.38 | 13.46 | 2,799,740 | +0.20(+1.51%) |
Sep 06, 2005 | 13.36 | 13.36 | 13.21 | 13.26 | 3,831,453 | +0.03(+0.23%) |
Sep 02, 2005 | 13.15 | 13.28 | 13.13 | 13.23 | 5,779,638 | +0.29(+2.22%) |
Sep 01, 2005 | 12.80 | 12.97 | 12.76 | 12.95 | 4,441,948 | +0.30(+2.36%) |
Aug 31, 2005 | 12.46 | 12.65 | 12.44 | 12.65 | 1,952,925 | +0.17(+1.34%) |
Aug 30, 2005 | 12.44 | 12.48 | 12.41 | 12.48 | 2,320,170 | +0.06(+0.49%) |
Aug 29, 2005 | 12.33 | 12.48 | 12.33 | 12.42 | 2,362,839 | +0.10(+0.80%) |
Aug 26, 2005 | 12.39 | 12.43 | 12.31 | 12.32 | 4,501,028 | -0.16(-1.25%) |
Aug 25, 2005 | 12.45 | 12.52 | 12.43 | 12.48 | 4,253,767 | +0.02(+0.20%) |
Aug 24, 2005 | 12.57 | 12.60 | 12.44 | 12.45 | 3,158,961 | -0.17(-1.37%) |
Aug 23, 2005 | 12.67 | 12.69 | 12.61 | 12.62 | 2,477,717 | -0.08(-0.60%) |
Aug 22, 2005 | 12.74 | 12.78 | 12.63 | 12.70 | 3,166,985 | +0.09(+0.70%) |
Aug 19, 2005 | 12.69 | 12.74 | 12.57 | 12.61 | 4,380,680 | -0.15(-1.20%) |
Aug 18, 2005 | 12.79 | 12.80 | 12.72 | 12.77 | 3,221,688 | -0.09(-0.66%) |
Aug 17, 2005 | 12.88 | 12.93 | 12.85 | 12.85 | 2,725,707 | -0.17(-1.33%) |
Aug 16, 2005 | 13.01 | 13.04 | 12.93 | 13.02 | 3,804,831 | +0.18(+1.39%) |
Aug 15, 2005 | 12.78 | 12.91 | 12.76 | 12.85 | 2,133,083 | -0.04(-0.30%) |
Aug 12, 2005 | 12.92 | 12.97 | 12.85 | 12.88 | 1,795,743 | -0.04(-0.28%) |
Aug 11, 2005 | 12.81 | 12.93 | 12.81 | 12.92 | 1,743,957 | +0.18(+1.44%) |
Aug 10, 2005 | 12.78 | 12.84 | 12.71 | 12.74 | 1,914,997 | -0.09(-0.73%) |
Aug 09, 2005 | 12.72 | 12.87 | 12.71 | 12.83 | 3,421,175 | +0.07(+0.52%) |
Aug 08, 2005 | 12.84 | 12.85 | 12.72 | 12.76 | 3,751,951 | +0.04(+0.32%) |
Aug 05, 2005 | 12.81 | 12.84 | 12.71 | 12.72 | 2,854,444 | -0.03(-0.21%) |
Aug 04, 2005 | 12.80 | 12.81 | 12.71 | 12.75 | 4,068,503 | +0.05(+0.37%) |
Aug 03, 2005 | 12.69 | 12.74 | 12.65 | 12.70 | 3,374,130 | +0.17(+1.38%) |
Aug 02, 2005 | 12.56 | 12.59 | 12.49 | 12.53 | 2,191,798 | +0.01(+0.11%) |
Aug 01, 2005 | 12.47 | 12.56 | 12.46 | 12.52 | 4,281,483 | +0.06(+0.46%) |
Jul 29, 2005 | 12.45 | 12.50 | 12.41 | 12.46 | 10,126,402 | +0.36(+2.94%) |
Jul 28, 2005 | 11.90 | 12.13 | 11.90 | 12.10 | 10,179,647 | +0.56(+4.82%) |
Jul 27, 2005 | 11.29 | 11.57 | 11.24 | 11.55 | 10,167,247 | +0.39(+3.52%) |
Jul 26, 2005 | 11.18 | 11.18 | 11.15 | 11.15 | 4,773,818 | -0.07(-0.64%) |
Jul 25, 2005 | 11.22 | 11.31 | 11.20 | 11.23 | 3,598,051 | -0.01(-0.12%) |
Jul 22, 2005 | 11.25 | 11.29 | 11.20 | 11.24 | 2,679,027 | -0.16(-1.44%) |
Jul 21, 2005 | 11.29 | 11.43 | 11.20 | 11.40 | 5,588,904 | +0.12(+1.09%) |
Jul 20, 2005 | 11.24 | 11.28 | 11.14 | 11.28 | 2,467,870 | +0.05(+0.42%) |
Jul 19, 2005 | 11.17 | 11.26 | 11.15 | 11.23 | 4,553,544 | -0.18(-1.59%) |
Jul 18, 2005 | 11.43 | 11.45 | 11.39 | 11.42 | 1,365,406 | -0.09(-0.76%) |
Jul 15, 2005 | 11.45 | 11.53 | 11.45 | 11.50 | 1,572,916 | -0.07(-0.57%) |
Jul 14, 2005 | 11.56 | 11.61 | 11.53 | 11.57 | 3,436,857 | +0.08(+0.67%) |
Jul 13, 2005 | 11.43 | 11.52 | 11.43 | 11.49 | 1,134,921 | -0.02(-0.17%) |
Jul 12, 2005 | 11.49 | 11.57 | 11.48 | 11.51 | 1,251,987 | +0.03(+0.29%) |
Jul 11, 2005 | 11.40 | 11.56 | 11.39 | 11.48 | 2,534,244 | +0.06(+0.50%) |
Jul 08, 2005 | 11.33 | 11.43 | 11.31 | 11.42 | 1,865,399 | -0.02(-0.19%) |
Jul 07, 2005 | 10.98 | 11.44 | 10.98 | 11.44 | 5,362,066 | +0.12(+1.04%) |
Jul 06, 2005 | 11.42 | 11.43 | 11.32 | 11.32 | 1,909,527 | -0.03(-0.27%) |
Jul 05, 2005 | 11.33 | 11.37 | 11.28 | 11.35 | 1,656,066 | +0.10(+0.88%) |
Jul 01, 2005 | 11.36 | 11.38 | 11.20 | 11.26 | 1,509,095 | -0.06(-0.51%) |
Jun 30, 2005 | 11.37 | 11.46 | 11.29 | 11.31 | 1,713,687 | +0.02(+0.15%) |
Jun 29, 2005 | 11.22 | 11.35 | 11.20 | 11.30 | 2,507,622 | +0.04(+0.34%) |
Jun 28, 2005 | 11.21 | 11.27 | 11.19 | 11.26 | 2,282,971 | +0.07(+0.59%) |
Jun 27, 2005 | 11.21 | 11.25 | 11.15 | 11.19 | 2,185,599 | -0.04(-0.34%) |
Jun 24, 2005 | 11.26 | 11.29 | 11.20 | 11.23 | 1,414,275 | -0.04(-0.34%) |
Jun 23, 2005 | 11.37 | 11.37 | 11.25 | 11.27 | 2,458,388 | -0.24(-2.05%) |
Jun 22, 2005 | 11.55 | 11.55 | 11.49 | 11.51 | 3,655,307 | -0.06(-0.52%) |
Jun 21, 2005 | 11.53 | 11.58 | 11.47 | 11.57 | 2,584,207 | +0.04(+0.36%) |
Jun 20, 2005 | 11.46 | 11.56 | 11.42 | 11.52 | 3,189,960 | +0.09(+0.82%) |
Jun 17, 2005 | 11.38 | 11.46 | 11.35 | 11.43 | 3,483,902 | +0.19(+1.73%) |
Jun 16, 2005 | 11.26 | 11.28 | 11.16 | 11.24 | 4,201,981 | -0.06(-0.53%) |
Jun 15, 2005 | 11.28 | 11.31 | 11.22 | 11.30 | 1,809,966 | -0.03(-0.27%) |
Jun 14, 2005 | 11.36 | 11.40 | 11.28 | 11.33 | 2,243,585 | -0.11(-0.96%) |
Jun 13, 2005 | 11.42 | 11.48 | 11.36 | 11.44 | 3,269,098 | -0.07(-0.57%) |
Jun 10, 2005 | 11.67 | 11.69 | 11.45 | 11.50 | 1,619,232 | -0.10(-0.83%) |
Jun 09, 2005 | 11.59 | 11.65 | 11.54 | 11.60 | 3,722,046 | +0.12(+1.08%) |
Jun 08, 2005 | 11.64 | 11.64 | 11.46 | 11.48 | 1,886,916 | -0.11(-0.97%) |
Jun 07, 2005 | 11.56 | 11.66 | 11.56 | 11.59 | 926,682 | +0.01(+0.07%) |
Jun 06, 2005 | 11.55 | 11.60 | 11.52 | 11.58 | 2,110,837 | +0.02(+0.19%) |
Jun 03, 2005 | 11.63 | 11.65 | 11.49 | 11.56 | 1,410,993 | -0.10(-0.87%) |
Jun 02, 2005 | 11.62 | 11.67 | 11.59 | 11.66 | 1,871,599 | -0.07(-0.58%) |
Jun 01, 2005 | 11.64 | 11.77 | 11.64 | 11.73 | 1,587,139 | +0.07(+0.59%) |
May 31, 2005 | 11.80 | 11.81 | 11.63 | 11.66 | 2,674,650 | -0.12(-1.00%) |
May 27, 2005 | 11.79 | 11.79 | 11.74 | 11.78 | 888,389 | +0.04(+0.30%) |
May 26, 2005 | 11.70 | 11.77 | 11.66 | 11.74 | 1,797,931 | +0.04(+0.35%) |
May 25, 2005 | 11.76 | 11.77 | 11.64 | 11.70 | 1,442,721 | +0.07(+0.61%) |
May 24, 2005 | 11.64 | 11.66 | 11.60 | 11.63 | 3,354,436 | -0.10(-0.84%) |
May 23, 2005 | 11.65 | 11.76 | 11.60 | 11.73 | 1,751,980 | +0.00(+0.00%) |
May 20, 2005 | 11.70 | 11.74 | 11.68 | 11.73 | 2,428,119 | -0.11(-0.95%) |
May 19, 2005 | 11.85 | 11.93 | 11.79 | 11.84 | 3,599,874 | -0.11(-0.94%) |
May 18, 2005 | 11.96 | 12.00 | 11.91 | 11.95 | 3,608,991 | +0.05(+0.44%) |
May 17, 2005 | 11.84 | 11.95 | 11.82 | 11.90 | 3,534,594 | +0.08(+0.70%) |
May 16, 2005 | 11.69 | 11.85 | 11.67 | 11.82 | 3,221,688 | +0.08(+0.68%) |
May 13, 2005 | 11.69 | 11.74 | 11.60 | 11.74 | 3,495,207 | +0.02(+0.14%) |
May 12, 2005 | 11.79 | 11.80 | 11.69 | 11.72 | 2,339,499 | -0.15(-1.27%) |
May 11, 2005 | 11.84 | 11.91 | 11.81 | 11.87 | 4,203,439 | -0.06(-0.51%) |
May 10, 2005 | 11.93 | 12.02 | 11.91 | 11.93 | 5,505,025 | -0.21(-1.69%) |
May 09, 2005 | 12.02 | 12.15 | 11.99 | 12.14 | 4,432,466 | -0.05(-0.45%) |
May 06, 2005 | 12.24 | 12.32 | 12.19 | 12.19 | 3,137,080 | -0.06(-0.47%) |
May 05, 2005 | 12.19 | 12.25 | 12.18 | 12.25 | 3,821,242 | -0.10(-0.84%) |
May 04, 2005 | 12.27 | 12.40 | 12.20 | 12.36 | 3,268,004 | +0.12(+0.99%) |
May 03, 2005 | 12.16 | 12.29 | 12.15 | 12.23 | 3,548,452 | +0.16(+1.34%) |