Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.32 | 11.38 | 10.94 | 11.36 | 5,049,980 | +0.04(+0.34%) |
Apr 27, 2006 | 10.62 | 11.64 | 10.06 | 11.32 | 11,906,894 | +0.10(+0.90%) |
Apr 26, 2006 | 10.69 | 11.30 | 10.68 | 11.22 | 5,139,665 | +0.54(+5.10%) |
Apr 25, 2006 | 10.70 | 10.74 | 10.60 | 10.68 | 2,696,843 | +0.00(+0.00%) |
Apr 24, 2006 | 10.93 | 10.97 | 10.57 | 10.68 | 4,766,407 | -0.26(-2.35%) |
Apr 21, 2006 | 10.47 | 11.03 | 10.35 | 10.93 | 13,137,685 | +0.88(+8.75%) |
Apr 20, 2006 | 9.923 | 10.21 | 9.923 | 10.06 | 8,364,596 | -0.27(-2.64%) |
Apr 19, 2006 | 10.27 | 10.37 | 10.22 | 10.33 | 1,828,518 | -0.05(-0.52%) |
Apr 18, 2006 | 10.26 | 10.40 | 10.16 | 10.38 | 2,874,800 | +0.13(+1.29%) |
Apr 17, 2006 | 10.18 | 10.30 | 10.13 | 10.25 | 1,425,450 | +0.07(+0.69%) |
Apr 13, 2006 | 10.20 | 10.33 | 10.18 | 10.18 | 1,623,965 | -0.02(-0.15%) |
Apr 12, 2006 | 10.18 | 10.30 | 10.17 | 10.20 | 2,294,032 | +0.02(+0.23%) |
Apr 11, 2006 | 10.30 | 10.35 | 10.16 | 10.17 | 3,027,315 | -0.13(-1.28%) |
Apr 10, 2006 | 10.33 | 10.38 | 10.30 | 10.30 | 1,854,730 | -0.02(-0.15%) |
Apr 07, 2006 | 10.37 | 10.38 | 10.31 | 10.32 | 2,298,658 | +0.00(+0.00%) |
Apr 06, 2006 | 10.46 | 10.48 | 10.31 | 10.32 | 2,383,974 | -0.12(-1.12%) |
Apr 05, 2006 | 10.67 | 10.75 | 10.44 | 10.44 | 2,768,797 | -0.22(-2.05%) |
Apr 04, 2006 | 10.66 | 10.72 | 10.59 | 10.65 | 1,418,640 | -0.06(-0.58%) |
Apr 03, 2006 | 10.74 | 10.88 | 10.70 | 10.72 | 1,564,218 | +0.02(+0.22%) |
Mar 31, 2006 | 10.56 | 10.79 | 10.55 | 10.69 | 2,032,687 | +0.12(+1.18%) |
Mar 30, 2006 | 10.58 | 10.67 | 10.48 | 10.57 | 1,631,032 | +0.02(+0.22%) |
Mar 29, 2006 | 10.73 | 10.75 | 10.52 | 10.55 | 3,505,549 | -0.23(-2.17%) |
Mar 28, 2006 | 10.73 | 10.84 | 10.66 | 10.78 | 2,221,436 | +0.08(+0.73%) |
Mar 27, 2006 | 10.83 | 10.90 | 10.65 | 10.70 | 2,609,600 | -0.02(-0.22%) |
Mar 24, 2006 | 10.79 | 10.88 | 10.61 | 10.72 | 1,993,241 | -0.03(-0.29%) |
Mar 23, 2006 | 10.69 | 10.79 | 10.56 | 10.76 | 2,921,570 | +0.08(+0.73%) |
Mar 22, 2006 | 10.59 | 10.70 | 10.49 | 10.68 | 2,795,908 | +0.06(+0.59%) |
Mar 21, 2006 | 10.55 | 10.63 | 10.51 | 10.62 | 2,900,240 | +0.07(+0.66%) |
Mar 20, 2006 | 10.41 | 10.58 | 10.36 | 10.55 | 4,537,569 | +0.15(+1.42%) |
Mar 17, 2006 | 10.30 | 10.43 | 10.21 | 10.40 | 3,955,901 | +0.16(+1.52%) |
Mar 16, 2006 | 10.04 | 10.28 | 10.00 | 10.24 | 3,515,957 | +0.17(+1.70%) |
Mar 15, 2006 | 10.28 | 10.28 | 9.900 | 10.07 | 4,537,312 | -0.25(-2.41%) |
Mar 14, 2006 | 10.17 | 10.38 | 9.783 | 10.32 | 6,223,337 | +0.16(+1.53%) |
Mar 13, 2006 | 10.60 | 10.63 | 10.13 | 10.16 | 6,209,203 | -0.46(-4.32%) |
Mar 10, 2006 | 10.62 | 10.76 | 10.47 | 10.62 | 3,258,723 | +0.01(+0.07%) |
Mar 09, 2006 | 10.24 | 10.70 | 10.23 | 10.62 | 4,291,513 | +0.37(+3.65%) |
Mar 08, 2006 | 10.24 | 10.30 | 10.06 | 10.24 | 1,927,583 | +0.00(+0.00%) |
Mar 07, 2006 | 10.19 | 10.24 | 10.02 | 10.24 | 3,430,384 | +0.01(+0.08%) |
Mar 06, 2006 | 10.34 | 10.36 | 10.16 | 10.23 | 2,714,703 | -0.15(-1.42%) |
Mar 03, 2006 | 10.58 | 10.58 | 10.37 | 10.38 | 2,413,398 | -0.22(-2.06%) |
Mar 02, 2006 | 10.66 | 10.67 | 10.39 | 10.60 | 4,311,044 | -0.13(-1.23%) |
Mar 01, 2006 | 10.53 | 10.81 | 10.20 | 10.73 | 4,857,119 | +0.20(+1.92%) |
Feb 28, 2006 | 10.95 | 10.92 | 10.53 | 10.53 | 6,595,568 | -0.42(-3.84%) |
Feb 27, 2006 | 10.95 | 11.03 | 10.90 | 10.95 | 4,805,724 | -0.03(-0.28%) |
Feb 24, 2006 | 11.02 | 11.04 | 10.90 | 10.98 | 2,414,811 | -0.04(-0.35%) |
Feb 23, 2006 | 11.00 | 11.11 | 10.97 | 11.02 | 1,912,421 | -0.04(-0.35%) |
Feb 22, 2006 | 11.24 | 11.25 | 11.02 | 11.06 | 3,748,521 | -0.10(-0.91%) |
Feb 21, 2006 | 11.39 | 11.39 | 11.13 | 11.16 | 3,052,885 | -0.25(-2.18%) |
Feb 17, 2006 | 12.00 | 12.00 | 11.36 | 11.41 | 1,899,701 | +0.00(+0.00%) |
Feb 16, 2006 | 11.45 | 11.46 | 11.37 | 11.41 | 2,400,677 | -0.04(-0.34%) |
Feb 15, 2006 | 11.40 | 11.64 | 11.32 | 11.45 | 2,544,199 | -0.02(-0.20%) |
Feb 14, 2006 | 11.31 | 11.55 | 11.27 | 11.47 | 2,179,806 | +0.12(+1.10%) |
Feb 13, 2006 | 11.25 | 11.40 | 11.24 | 11.35 | 1,485,326 | +0.03(+0.27%) |
Feb 10, 2006 | 11.25 | 11.34 | 11.23 | 11.32 | 1,455,003 | +0.02(+0.14%) |
Feb 09, 2006 | 10.98 | 11.35 | 10.97 | 11.30 | 3,543,325 | +0.30(+2.69%) |
Feb 08, 2006 | 10.94 | 11.06 | 10.92 | 11.00 | 1,980,777 | +0.05(+0.43%) |
Feb 07, 2006 | 10.96 | 10.97 | 10.84 | 10.96 | 4,111,758 | -0.02(-0.14%) |
Feb 06, 2006 | 11.14 | 11.18 | 10.97 | 10.97 | 4,338,283 | -0.16(-1.40%) |
Feb 03, 2006 | 11.14 | 11.16 | 11.07 | 11.13 | 5,068,868 | -0.09(-0.76%) |
Feb 02, 2006 | 11.27 | 11.29 | 11.10 | 11.21 | 2,858,225 | -0.05(-0.48%) |
Feb 01, 2006 | 11.13 | 11.32 | 11.10 | 11.27 | 5,552,499 | +0.12(+1.05%) |
Jan 31, 2006 | 11.17 | 11.18 | 11.06 | 11.15 | 5,563,292 | +0.05(+0.42%) |
Jan 30, 2006 | 10.84 | 11.36 | 10.68 | 11.11 | 16,257,898 | -0.86(-7.16%) |
Jan 27, 2006 | 12.08 | 12.19 | 11.95 | 11.96 | 3,095,928 | -0.11(-0.90%) |
Jan 26, 2006 | 12.06 | 12.23 | 12.02 | 12.07 | 5,243,998 | +0.02(+0.13%) |
Jan 25, 2006 | 12.30 | 12.30 | 11.95 | 12.06 | 3,860,177 | -0.26(-2.15%) |
Jan 24, 2006 | 12.83 | 12.83 | 12.29 | 12.32 | 3,742,482 | -0.51(-3.94%) |
Jan 23, 2006 | 12.64 | 12.83 | 12.55 | 12.83 | 2,571,953 | +0.18(+1.42%) |
Jan 20, 2006 | 12.83 | 12.83 | 12.55 | 12.65 | 3,681,836 | -0.19(-1.45%) |
Jan 19, 2006 | 12.90 | 12.90 | 12.78 | 12.83 | 2,334,120 | -0.06(-0.48%) |
Jan 18, 2006 | 12.83 | 12.94 | 12.79 | 12.90 | 1,502,672 | +0.06(+0.49%) |
Jan 17, 2006 | 12.84 | 12.86 | 12.72 | 12.83 | 2,376,650 | -0.05(-0.36%) |
Jan 13, 2006 | 13.00 | 13.01 | 12.58 | 12.88 | 4,465,615 | -0.26(-2.01%) |
Jan 12, 2006 | 13.08 | 13.15 | 12.94 | 13.15 | 1,720,588 | +0.07(+0.54%) |
Jan 11, 2006 | 13.07 | 13.09 | 13.02 | 13.08 | 2,588,656 | +0.04(+0.30%) |
Jan 10, 2006 | 13.08 | 13.09 | 12.95 | 13.04 | 2,326,668 | -0.06(-0.48%) |
Jan 09, 2006 | 13.05 | 13.11 | 12.98 | 13.10 | 1,456,030 | +0.02(+0.12%) |
Jan 06, 2006 | 13.05 | 13.08 | 12.96 | 13.08 | 2,639,280 | +0.04(+0.30%) |
Jan 05, 2006 | 13.04 | 13.04 | 12.90 | 13.04 | 2,960,887 | -0.04(-0.30%) |
Jan 04, 2006 | 13.01 | 13.08 | 12.87 | 13.08 | 1,882,869 | +0.08(+0.60%) |
Jan 03, 2006 | 13.29 | 13.29 | 12.80 | 13.01 | 4,276,352 | -0.30(-2.28%) |
Dec 30, 2005 | 13.39 | 13.39 | 13.19 | 13.31 | 1,293,364 | -0.14(-1.04%) |
Dec 29, 2005 | 13.43 | 13.46 | 13.34 | 13.45 | 1,074,291 | +0.02(+0.12%) |
Dec 28, 2005 | 13.43 | 13.44 | 13.37 | 13.43 | 1,226,036 | +0.01(+0.06%) |
Dec 27, 2005 | 13.46 | 13.50 | 13.34 | 13.43 | 1,093,950 | +0.01(+0.06%) |
Dec 23, 2005 | 13.33 | 13.43 | 13.31 | 13.42 | 508,171 | +0.10(+0.76%) |
Dec 22, 2005 | 13.32 | 13.42 | 13.23 | 13.32 | 2,184,431 | +0.03(+0.23%) |
Dec 21, 2005 | 13.15 | 13.39 | 13.09 | 13.29 | 1,772,112 | +0.13(+1.01%) |
Dec 20, 2005 | 13.08 | 13.16 | 13.08 | 13.15 | 1,197,640 | +0.08(+0.60%) |
Dec 19, 2005 | 13.12 | 13.13 | 12.97 | 13.08 | 1,718,661 | -0.05(-0.36%) |
Dec 16, 2005 | 13.15 | 13.16 | 13.03 | 13.12 | 1,563,190 | +0.06(+0.48%) |
Dec 15, 2005 | 13.05 | 13.08 | 12.99 | 13.06 | 1,480,829 | +0.02(+0.12%) |
Dec 14, 2005 | 12.96 | 13.08 | 12.92 | 13.04 | 1,573,212 | +0.09(+0.66%) |
Dec 13, 2005 | 12.90 | 13.00 | 12.79 | 12.96 | 2,852,314 | +0.03(+0.24%) |
Dec 12, 2005 | 12.83 | 12.99 | 12.81 | 12.93 | 1,931,052 | +0.09(+0.73%) |
Dec 09, 2005 | 12.86 | 12.95 | 12.80 | 12.83 | 1,037,929 | -0.02(-0.18%) |
Dec 08, 2005 | 12.75 | 12.95 | 12.66 | 12.86 | 1,367,373 | +0.18(+1.41%) |
Dec 07, 2005 | 12.70 | 12.77 | 12.56 | 12.68 | 1,451,790 | -0.06(-0.49%) |
Dec 06, 2005 | 12.88 | 12.89 | 12.72 | 12.74 | 1,139,435 | -0.12(-0.97%) |
Dec 05, 2005 | 13.07 | 13.08 | 12.76 | 12.87 | 1,683,712 | -0.26(-2.02%) |
Dec 02, 2005 | 13.31 | 13.31 | 13.11 | 13.13 | 939,250 | -0.23(-1.69%) |
Dec 01, 2005 | 13.10 | 13.36 | 13.08 | 13.36 | 1,482,885 | +0.26(+1.96%) |
Nov 30, 2005 | 13.15 | 13.21 | 13.09 | 13.10 | 1,732,538 | -0.05(-0.36%) |
Nov 29, 2005 | 12.99 | 13.18 | 12.97 | 13.15 | 1,506,141 | +0.16(+1.20%) |
Nov 28, 2005 | 13.02 | 13.05 | 12.85 | 12.99 | 1,938,890 | -0.07(-0.54%) |
Nov 25, 2005 | 12.94 | 13.07 | 12.86 | 13.06 | 490,568 | +0.21(+1.64%) |
Nov 23, 2005 | 13.04 | 13.05 | 12.85 | 12.85 | 1,161,920 | -0.23(-1.73%) |
Nov 22, 2005 | 13.03 | 13.11 | 12.97 | 13.08 | 1,251,991 | +0.06(+0.48%) |
Nov 21, 2005 | 13.00 | 13.11 | 12.97 | 13.01 | 2,717,787 | -0.02(-0.12%) |
Nov 18, 2005 | 12.98 | 13.04 | 12.85 | 13.03 | 2,493,318 | +0.12(+0.90%) |
Nov 17, 2005 | 12.72 | 12.93 | 12.72 | 12.91 | 2,296,345 | +0.19(+1.47%) |
Nov 16, 2005 | 12.90 | 12.92 | 12.66 | 12.72 | 2,663,051 | -0.17(-1.33%) |
Nov 15, 2005 | 12.85 | 13.01 | 12.76 | 12.90 | 4,430,666 | +0.05(+0.36%) |
Nov 14, 2005 | 12.23 | 13.36 | 12.22 | 12.85 | 7,698,898 | -1.55(-10.76%) |
Nov 11, 2005 | 14.56 | 14.55 | 14.33 | 14.40 | 1,984,118 | -0.16(-1.07%) |
Nov 10, 2005 | 14.55 | 14.55 | 14.34 | 14.55 | 1,757,207 | +0.06(+0.43%) |
Nov 09, 2005 | 14.44 | 14.51 | 14.41 | 14.49 | 1,045,510 | +0.05(+0.38%) |
Nov 08, 2005 | 14.43 | 14.53 | 14.30 | 14.44 | 1,147,401 | -0.08(-0.54%) |
Nov 07, 2005 | 14.41 | 14.59 | 14.37 | 14.51 | 2,057,870 | +0.10(+0.70%) |
Nov 04, 2005 | 14.31 | 15.18 | 14.30 | 14.41 | 2,302,127 | +0.22(+1.53%) |
Nov 03, 2005 | 14.05 | 14.22 | 14.02 | 14.20 | 2,147,041 | +0.15(+1.05%) |
Nov 02, 2005 | 13.92 | 14.06 | 13.92 | 14.05 | 1,093,950 | +0.12(+0.89%) |
Nov 01, 2005 | 13.85 | 13.96 | 13.73 | 13.92 | 1,715,963 | +0.07(+0.51%) |
Oct 31, 2005 | 13.65 | 14.01 | 13.65 | 13.85 | 2,821,863 | +0.23(+1.71%) |
Oct 28, 2005 | 13.50 | 13.62 | 13.31 | 13.62 | 1,608,032 | +0.23(+1.69%) |
Oct 27, 2005 | 13.76 | 13.81 | 13.34 | 13.39 | 1,659,299 | -0.44(-3.15%) |
Oct 26, 2005 | 13.95 | 14.01 | 13.82 | 13.83 | 2,255,100 | -0.12(-0.84%) |
Oct 25, 2005 | 14.05 | 14.14 | 13.85 | 13.95 | 4,428,739 | -0.09(-0.67%) |
Oct 24, 2005 | 13.80 | 14.17 | 13.78 | 14.04 | 1,827,105 | +0.25(+1.81%) |
Oct 21, 2005 | 14.09 | 14.13 | 13.78 | 13.79 | 2,237,497 | -0.29(-2.05%) |
Oct 20, 2005 | 13.99 | 14.10 | 13.93 | 14.08 | 2,940,072 | +0.03(+0.22%) |
Oct 19, 2005 | 14.05 | 14.09 | 13.87 | 14.05 | 1,782,006 | +0.05(+0.39%) |
Oct 18, 2005 | 13.92 | 14.03 | 13.80 | 13.99 | 2,024,977 | +0.08(+0.56%) |
Oct 17, 2005 | 13.85 | 13.95 | 13.80 | 13.92 | 1,203,165 | +0.00(+0.00%) |
Oct 14, 2005 | 13.86 | 13.94 | 13.71 | 13.92 | 1,033,432 | +0.06(+0.45%) |
Oct 13, 2005 | 13.79 | 14.01 | 13.64 | 13.85 | 1,777,765 | +0.02(+0.17%) |
Oct 12, 2005 | 13.66 | 13.93 | 13.66 | 13.83 | 871,922 | +0.05(+0.39%) |
Oct 11, 2005 | 13.98 | 14.06 | 13.77 | 13.78 | 1,242,354 | -0.23(-1.67%) |
Oct 10, 2005 | 14.10 | 14.20 | 13.95 | 14.01 | 748,959 | -0.08(-0.55%) |
Oct 07, 2005 | 14.02 | 14.09 | 13.89 | 14.09 | 1,001,181 | +0.09(+0.61%) |
Oct 06, 2005 | 13.91 | 14.13 | 13.88 | 14.00 | 1,343,346 | +0.13(+0.95%) |
Oct 05, 2005 | 13.96 | 14.08 | 13.84 | 13.87 | 630,621 | -0.17(-1.22%) |
Oct 04, 2005 | 14.20 | 14.23 | 13.99 | 14.04 | 734,439 | -0.15(-1.04%) |
Oct 03, 2005 | 13.99 | 14.19 | 13.91 | 14.19 | 1,501,258 | +0.14(+1.00%) |
Sep 30, 2005 | 13.89 | 14.25 | 13.83 | 14.05 | 1,699,259 | +0.16(+1.18%) |
Sep 29, 2005 | 13.74 | 13.91 | 13.70 | 13.88 | 1,272,163 | +0.19(+1.36%) |
Sep 28, 2005 | 13.51 | 13.79 | 13.46 | 13.70 | 1,445,751 | +0.19(+1.38%) |
Sep 27, 2005 | 13.43 | 13.54 | 13.00 | 13.51 | 2,685,279 | -0.12(-0.91%) |
Sep 26, 2005 | 13.81 | 13.85 | 13.57 | 13.64 | 900,318 | -0.12(-0.90%) |
Sep 23, 2005 | 13.76 | 13.88 | 13.56 | 13.76 | 838,772 | +0.19(+1.43%) |
Sep 22, 2005 | 13.42 | 13.67 | 13.39 | 13.57 | 1,311,352 | +0.13(+0.98%) |
Sep 21, 2005 | 13.64 | 13.67 | 13.32 | 13.43 | 1,382,150 | -0.24(-1.76%) |
Sep 20, 2005 | 13.81 | 13.87 | 13.65 | 13.67 | 824,638 | -0.13(-0.96%) |
Sep 19, 2005 | 13.97 | 13.99 | 13.77 | 13.81 | 1,289,766 | -0.20(-1.44%) |
Sep 16, 2005 | 13.91 | 14.04 | 13.85 | 14.01 | 3,188,440 | +0.22(+1.58%) |
Sep 15, 2005 | 13.74 | 13.80 | 13.69 | 13.79 | 894,279 | +0.05(+0.40%) |
Sep 14, 2005 | 14.01 | 14.02 | 13.56 | 13.74 | 2,202,677 | -0.31(-2.22%) |
Sep 13, 2005 | 14.06 | 14.20 | 14.03 | 14.05 | 1,031,119 | -0.10(-0.71%) |
Sep 12, 2005 | 14.04 | 14.15 | 13.98 | 14.15 | 1,587,860 | +0.12(+0.83%) |
Sep 09, 2005 | 14.11 | 14.15 | 13.97 | 14.03 | 902,631 | -0.09(-0.66%) |
Sep 08, 2005 | 14.15 | 14.36 | 14.07 | 14.13 | 1,357,737 | -0.06(-0.44%) |
Sep 07, 2005 | 14.04 | 14.23 | 13.95 | 14.19 | 1,974,610 | +0.05(+0.38%) |
Sep 06, 2005 | 13.95 | 14.17 | 13.92 | 14.13 | 1,043,840 | +0.21(+1.51%) |
Sep 02, 2005 | 13.95 | 14.01 | 13.88 | 13.92 | 687,541 | +0.05(+0.39%) |
Sep 01, 2005 | 13.81 | 13.99 | 13.81 | 13.87 | 1,601,222 | +0.03(+0.23%) |
Aug 31, 2005 | 13.51 | 13.86 | 13.46 | 13.84 | 2,216,554 | +0.34(+2.54%) |
Aug 30, 2005 | 13.71 | 13.76 | 13.45 | 13.50 | 1,315,207 | -0.27(-1.98%) |
Aug 29, 2005 | 13.70 | 13.80 | 13.56 | 13.77 | 954,669 | +0.07(+0.51%) |
Aug 26, 2005 | 13.70 | 13.79 | 13.67 | 13.70 | 978,182 | -0.08(-0.57%) |
Aug 25, 2005 | 13.74 | 13.90 | 13.71 | 13.78 | 1,203,551 | +0.02(+0.17%) |
Aug 24, 2005 | 13.66 | 13.82 | 13.60 | 13.75 | 1,243,382 | +0.09(+0.68%) |
Aug 23, 2005 | 13.60 | 13.71 | 13.58 | 13.66 | 1,327,670 | -0.02(-0.17%) |
Aug 22, 2005 | 13.71 | 13.85 | 13.62 | 13.68 | 893,380 | -0.05(-0.34%) |
Aug 19, 2005 | 13.76 | 13.87 | 13.70 | 13.73 | 1,126,201 | +0.01(+0.06%) |
Aug 18, 2005 | 13.64 | 13.83 | 13.63 | 13.72 | 983,835 | +0.02(+0.11%) |
Aug 17, 2005 | 13.62 | 13.79 | 13.62 | 13.71 | 1,045,767 | +0.10(+0.74%) |
Aug 16, 2005 | 13.72 | 13.72 | 13.60 | 13.60 | 2,139,974 | -0.12(-0.85%) |
Aug 15, 2005 | 13.68 | 13.74 | 13.60 | 13.72 | 1,298,632 | +0.02(+0.11%) |
Aug 12, 2005 | 13.71 | 13.78 | 13.61 | 13.71 | 1,184,277 | +0.00(+0.00%) |
Aug 11, 2005 | 13.76 | 13.81 | 13.58 | 13.71 | 2,924,525 | -0.07(-0.51%) |
Aug 10, 2005 | 13.88 | 14.08 | 13.77 | 13.78 | 39,986,372 | -0.07(-0.51%) |
Aug 09, 2005 | 13.92 | 13.92 | 13.84 | 13.85 | 2,329,880 | -0.06(-0.45%) |
Aug 08, 2005 | 13.90 | 14.02 | 13.89 | 13.91 | 2,188,929 | +0.01(+0.06%) |
Aug 05, 2005 | 14.48 | 14.51 | 13.78 | 13.90 | 2,512,591 | +0.05(+0.34%) |
Aug 04, 2005 | 13.99 | 13.99 | 13.78 | 13.85 | 1,202,780 | -0.15(-1.06%) |
Aug 03, 2005 | 13.89 | 14.02 | 13.87 | 14.00 | 1,733,308 | +0.02(+0.11%) |
Aug 02, 2005 | 13.98 | 14.07 | 13.84 | 13.99 | 1,747,956 | +0.02(+0.11%) |
Aug 01, 2005 | 13.02 | 14.48 | 13.02 | 13.97 | 2,894,972 | -0.54(-3.70%) |
Jul 29, 2005 | 14.38 | 14.53 | 14.36 | 14.51 | 1,670,992 | +0.11(+0.76%) |
Jul 28, 2005 | 14.37 | 14.51 | 14.31 | 14.40 | 804,337 | +0.03(+0.22%) |
Jul 27, 2005 | 14.35 | 14.40 | 14.26 | 14.37 | 1,181,965 | +0.01(+0.05%) |
Jul 26, 2005 | 14.35 | 14.48 | 14.30 | 14.36 | 1,257,901 | -0.02(-0.11%) |
Jul 25, 2005 | 14.65 | 14.67 | 14.33 | 14.37 | 1,076,861 | -0.33(-2.28%) |
Jul 22, 2005 | 14.59 | 14.71 | 14.53 | 14.71 | 1,089,196 | +0.08(+0.53%) |
Jul 21, 2005 | 14.79 | 14.87 | 14.51 | 14.63 | 1,296,448 | -0.20(-1.36%) |
Jul 20, 2005 | 14.72 | 14.90 | 14.59 | 14.83 | 1,593,256 | +0.12(+0.85%) |
Jul 19, 2005 | 14.63 | 14.78 | 14.55 | 14.71 | 2,989,925 | -0.10(-0.68%) |
Jul 18, 2005 | 15.02 | 15.02 | 14.72 | 14.81 | 2,570,539 | -0.34(-2.26%) |
Jul 15, 2005 | 14.79 | 15.50 | 14.79 | 15.15 | 5,460,373 | +0.74(+5.13%) |
Jul 14, 2005 | 14.34 | 14.54 | 14.34 | 14.41 | 1,193,272 | +0.16(+1.09%) |
Jul 13, 2005 | 14.16 | 14.28 | 14.13 | 14.26 | 636,917 | +0.09(+0.66%) |
Jul 12, 2005 | 14.13 | 14.30 | 14.11 | 14.16 | 1,244,410 | +0.02(+0.11%) |
Jul 11, 2005 | 14.29 | 14.54 | 14.13 | 14.15 | 1,321,246 | -0.06(-0.44%) |
Jul 08, 2005 | 14.02 | 14.28 | 13.97 | 14.21 | 1,331,011 | +0.19(+1.33%) |
Jul 07, 2005 | 13.75 | 14.02 | 13.64 | 14.02 | 1,042,298 | +0.13(+0.95%) |
Jul 06, 2005 | 13.78 | 14.01 | 13.78 | 13.89 | 1,005,421 | +0.10(+0.73%) |
Jul 05, 2005 | 13.80 | 13.88 | 13.74 | 13.79 | 1,001,952 | -0.06(-0.45%) |
Jul 01, 2005 | 13.88 | 13.96 | 13.78 | 13.85 | 1,371,614 | +0.00(+0.00%) |
Jun 30, 2005 | 13.74 | 13.99 | 13.64 | 13.85 | 1,506,783 | +0.16(+1.19%) |
Jun 29, 2005 | 13.71 | 13.95 | 13.65 | 13.69 | 2,211,671 | -0.02(-0.17%) |
Jun 28, 2005 | 13.66 | 13.71 | 13.56 | 13.71 | 1,292,593 | +0.14(+1.03%) |
Jun 27, 2005 | 13.97 | 13.97 | 13.53 | 13.57 | 3,192,809 | -0.44(-3.11%) |
Jun 24, 2005 | 14.09 | 14.10 | 13.93 | 14.01 | 1,666,494 | -0.08(-0.55%) |
Jun 23, 2005 | 14.17 | 14.20 | 14.01 | 14.09 | 950,942 | -0.09(-0.60%) |
Jun 22, 2005 | 14.16 | 14.24 | 14.14 | 14.17 | 793,930 | +0.05(+0.39%) |
Jun 21, 2005 | 14.31 | 14.31 | 14.07 | 14.12 | 1,620,881 | -0.21(-1.47%) |
Jun 20, 2005 | 14.42 | 14.54 | 14.29 | 14.33 | 1,223,980 | -0.19(-1.29%) |
Jun 17, 2005 | 14.65 | 14.67 | 14.49 | 14.51 | 10,648,607 | -0.11(-0.75%) |
Jun 16, 2005 | 14.61 | 14.69 | 14.59 | 14.62 | 1,097,805 | +0.01(+0.05%) |
Jun 15, 2005 | 14.51 | 14.64 | 14.48 | 14.62 | 1,758,749 | +0.10(+0.70%) |
Jun 14, 2005 | 14.38 | 14.54 | 14.37 | 14.51 | 912,267 | +0.10(+0.70%) |
Jun 13, 2005 | 14.24 | 14.44 | 14.15 | 14.41 | 1,437,914 | +0.12(+0.82%) |
Jun 10, 2005 | 14.43 | 14.52 | 14.28 | 14.30 | 1,321,246 | -0.09(-0.60%) |
Jun 09, 2005 | 14.27 | 14.41 | 14.20 | 14.38 | 1,101,274 | +0.12(+0.82%) |
Jun 08, 2005 | 14.40 | 14.44 | 14.23 | 14.27 | 1,144,960 | -0.09(-0.65%) |
Jun 07, 2005 | 14.36 | 14.44 | 14.28 | 14.36 | 1,205,350 | +0.01(+0.05%) |
Jun 06, 2005 | 14.37 | 14.42 | 14.25 | 14.35 | 1,377,652 | -0.05(-0.32%) |
Jun 03, 2005 | 14.53 | 14.61 | 14.38 | 14.40 | 825,795 | -0.11(-0.75%) |
Jun 02, 2005 | 14.44 | 14.52 | 14.40 | 14.51 | 1,576,938 | +0.06(+0.43%) |
Jun 01, 2005 | 14.37 | 14.54 | 14.29 | 14.44 | 906,742 | +0.08(+0.54%) |
May 31, 2005 | 14.60 | 14.60 | 14.30 | 14.37 | 1,428,148 | -0.29(-1.96%) |
May 27, 2005 | 14.62 | 14.73 | 14.52 | 14.65 | 623,939 | -0.02(-0.16%) |
May 26, 2005 | 14.63 | 14.69 | 14.57 | 14.68 | 857,403 | +0.09(+0.59%) |
May 25, 2005 | 14.71 | 14.73 | 14.54 | 14.59 | 1,133,396 | -0.19(-1.32%) |
May 24, 2005 | 14.76 | 14.80 | 14.69 | 14.79 | 1,324,073 | +0.04(+0.26%) |
May 23, 2005 | 14.83 | 14.90 | 14.67 | 14.75 | 1,373,155 | -0.10(-0.68%) |
May 20, 2005 | 14.75 | 14.90 | 14.75 | 14.85 | 1,263,041 | +0.06(+0.42%) |
May 19, 2005 | 14.96 | 14.98 | 14.73 | 14.79 | 2,326,925 | -0.02(-0.11%) |
May 18, 2005 | 14.73 | 14.87 | 14.68 | 14.80 | 2,060,183 | +0.13(+0.90%) |
May 17, 2005 | 14.48 | 14.70 | 14.44 | 14.67 | 994,115 | +0.08(+0.53%) |
May 16, 2005 | 14.40 | 14.60 | 14.40 | 14.59 | 1,102,173 | +0.12(+0.86%) |
May 13, 2005 | 14.48 | 14.59 | 14.41 | 14.47 | 2,200,878 | -0.03(-0.22%) |
May 12, 2005 | 14.36 | 14.57 | 14.32 | 14.50 | 1,996,196 | +0.16(+1.14%) |
May 11, 2005 | 14.13 | 14.39 | 14.11 | 14.34 | 1,628,590 | +0.17(+1.21%) |
May 10, 2005 | 13.97 | 14.17 | 13.91 | 14.16 | 1,299,789 | +0.16(+1.11%) |
May 09, 2005 | 14.08 | 14.13 | 13.92 | 14.01 | 1,345,402 | -0.12(-0.88%) |
May 06, 2005 | 14.13 | 14.27 | 14.06 | 14.13 | 1,287,068 | +0.03(+0.22%) |
May 05, 2005 | 13.95 | 14.26 | 13.85 | 14.10 | 1,663,668 | +0.08(+0.55%) |
May 04, 2005 | 13.78 | 14.21 | 13.67 | 14.02 | 2,425,733 | +0.24(+1.75%) |
May 03, 2005 | 13.54 | 13.85 | 13.44 | 13.78 | 2,419,565 | +0.23(+1.72%) |