Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 32.79 | 32.84 | 31.85 | 32.14 | 2,638,254 | -0.61(-1.86%) |
Apr 27, 2006 | 33.09 | 33.39 | 31.77 | 32.75 | 3,655,269 | -0.51(-1.53%) |
Apr 26, 2006 | 35.53 | 36.06 | 33.19 | 33.26 | 4,139,252 | -3.01(-8.29%) |
Apr 25, 2006 | 35.62 | 36.36 | 35.22 | 36.27 | 1,936,432 | +0.99(+2.79%) |
Apr 24, 2006 | 36.09 | 36.24 | 34.87 | 35.28 | 2,048,881 | -0.03(-0.08%) |
Apr 21, 2006 | 35.94 | 36.09 | 34.77 | 35.31 | 2,076,265 | -0.78(-2.15%) |
Apr 20, 2006 | 35.90 | 36.36 | 35.80 | 36.09 | 1,298,461 | +0.29(+0.81%) |
Apr 19, 2006 | 35.33 | 35.80 | 35.20 | 35.80 | 2,312,134 | +0.45(+1.27%) |
Apr 18, 2006 | 35.58 | 35.69 | 35.20 | 35.35 | 3,551,586 | -0.23(-0.65%) |
Apr 17, 2006 | 36.40 | 36.70 | 34.72 | 35.58 | 3,347,085 | -1.70(-4.55%) |
Apr 13, 2006 | 37.42 | 37.66 | 36.73 | 37.27 | 1,766,630 | -0.78(-2.04%) |
Apr 12, 2006 | 37.96 | 38.29 | 37.69 | 38.05 | 854,465 | +0.09(+0.23%) |
Apr 11, 2006 | 38.32 | 38.51 | 37.69 | 37.96 | 1,266,972 | +0.07(+0.19%) |
Apr 10, 2006 | 38.00 | 38.05 | 37.56 | 37.89 | 2,305,914 | -0.01(-0.02%) |
Apr 07, 2006 | 37.97 | 38.37 | 37.54 | 37.90 | 1,503,449 | +0.09(+0.25%) |
Apr 06, 2006 | 37.30 | 37.90 | 36.88 | 37.80 | 1,467,028 | +0.52(+1.40%) |
Apr 05, 2006 | 36.21 | 37.43 | 35.96 | 37.28 | 1,292,391 | +0.96(+2.65%) |
Apr 04, 2006 | 36.25 | 36.53 | 35.85 | 36.32 | 1,705,098 | +0.53(+1.48%) |
Apr 03, 2006 | 35.85 | 36.24 | 35.58 | 35.79 | 1,035,011 | +0.21(+0.59%) |
Mar 31, 2006 | 35.85 | 35.88 | 35.19 | 35.58 | 1,476,346 | -0.28(-0.77%) |
Mar 30, 2006 | 36.07 | 36.29 | 35.55 | 35.85 | 1,022,711 | -0.09(-0.26%) |
Mar 29, 2006 | 36.00 | 36.30 | 35.61 | 35.95 | 1,379,577 | +0.14(+0.40%) |
Mar 28, 2006 | 35.63 | 36.56 | 35.41 | 35.80 | 3,171,508 | +0.02(+0.06%) |
Mar 27, 2006 | 34.17 | 35.82 | 34.06 | 35.78 | 2,720,345 | +1.70(+4.98%) |
Mar 24, 2006 | 34.17 | 34.47 | 33.98 | 34.09 | 1,362,555 | +0.04(+0.13%) |
Mar 23, 2006 | 33.86 | 34.32 | 33.60 | 34.04 | 1,460,346 | -0.24(-0.70%) |
Mar 22, 2006 | 33.10 | 34.61 | 32.98 | 34.28 | 1,812,049 | +1.07(+3.21%) |
Mar 21, 2006 | 33.11 | 33.63 | 32.72 | 33.22 | 1,343,099 | +0.07(+0.22%) |
Mar 20, 2006 | 32.79 | 33.38 | 32.62 | 33.14 | 808,070 | +0.32(+0.97%) |
Mar 17, 2006 | 33.02 | 33.08 | 32.24 | 32.82 | 1,589,760 | -0.12(-0.37%) |
Mar 16, 2006 | 33.48 | 33.70 | 32.90 | 32.95 | 719,947 | -0.58(-1.73%) |
Mar 15, 2006 | 33.26 | 33.63 | 33.03 | 33.53 | 786,581 | +0.30(+0.92%) |
Mar 14, 2006 | 32.28 | 33.31 | 32.19 | 33.22 | 921,227 | +0.91(+2.80%) |
Mar 13, 2006 | 32.36 | 32.76 | 32.29 | 32.32 | 625,095 | -0.19(-0.58%) |
Mar 10, 2006 | 31.84 | 32.73 | 31.53 | 32.51 | 941,312 | +0.56(+1.75%) |
Mar 09, 2006 | 32.04 | 32.59 | 31.83 | 31.95 | 817,551 | +0.00(+0.00%) |
Mar 08, 2006 | 31.98 | 32.24 | 31.26 | 31.95 | 1,544,647 | -0.34(-1.05%) |
Mar 07, 2006 | 32.21 | 32.54 | 32.07 | 32.29 | 705,733 | -0.28(-0.87%) |
Mar 06, 2006 | 32.81 | 32.86 | 32.14 | 32.57 | 841,252 | -0.24(-0.73%) |
Mar 03, 2006 | 32.84 | 33.60 | 32.54 | 32.81 | 947,351 | -0.17(-0.51%) |
Mar 02, 2006 | 33.18 | 33.39 | 32.79 | 32.98 | 1,130,582 | -0.22(-0.68%) |
Mar 01, 2006 | 32.69 | 33.45 | 32.48 | 33.20 | 1,641,804 | +0.72(+2.21%) |
Feb 28, 2006 | 32.87 | 32.89 | 32.12 | 32.48 | 1,282,984 | -0.38(-1.17%) |
Feb 27, 2006 | 32.25 | 33.24 | 32.07 | 32.87 | 1,416,541 | +0.79(+2.46%) |
Feb 24, 2006 | 31.99 | 32.25 | 31.77 | 32.08 | 883,766 | +0.01(+0.02%) |
Feb 23, 2006 | 31.87 | 32.26 | 31.45 | 32.07 | 1,550,655 | +0.17(+0.52%) |
Feb 22, 2006 | 30.98 | 31.97 | 30.77 | 31.90 | 1,438,103 | +1.12(+3.63%) |
Feb 21, 2006 | 31.20 | 31.22 | 30.48 | 30.79 | 1,435,612 | -0.46(-1.48%) |
Feb 17, 2006 | 30.98 | 31.38 | 30.78 | 31.25 | 1,056,694 | +0.21(+0.68%) |
Feb 16, 2006 | 31.14 | 31.37 | 30.60 | 31.04 | 1,659,309 | -0.09(-0.28%) |
Feb 15, 2006 | 30.80 | 31.45 | 30.44 | 31.13 | 1,676,865 | +0.20(+0.63%) |
Feb 14, 2006 | 30.15 | 31.08 | 29.61 | 30.93 | 1,702,847 | +0.77(+2.55%) |
Feb 13, 2006 | 30.50 | 30.52 | 30.00 | 30.16 | 775,340 | -0.25(-0.81%) |
Feb 10, 2006 | 30.37 | 30.48 | 29.63 | 30.41 | 1,218,016 | +0.01(+0.05%) |
Feb 09, 2006 | 30.53 | 31.40 | 30.22 | 30.40 | 1,905,713 | -0.05(-0.17%) |
Feb 08, 2006 | 30.56 | 30.66 | 28.99 | 30.45 | 2,009,516 | +0.94(+3.19%) |
Feb 07, 2006 | 29.45 | 30.15 | 29.35 | 29.50 | 1,756,599 | +0.21(+0.72%) |
Feb 06, 2006 | 28.85 | 29.48 | 28.53 | 29.29 | 979,363 | +0.59(+2.05%) |
Feb 03, 2006 | 28.69 | 29.00 | 28.00 | 28.71 | 846,887 | -0.03(-0.10%) |
Feb 02, 2006 | 28.67 | 29.08 | 28.61 | 28.74 | 856,842 | -0.07(-0.25%) |
Feb 01, 2006 | 29.10 | 29.43 | 28.74 | 28.81 | 1,135,053 | -0.51(-1.75%) |
Jan 31, 2006 | 29.22 | 29.46 | 28.68 | 29.32 | 993,528 | +0.02(+0.07%) |
Jan 30, 2006 | 29.46 | 29.93 | 29.24 | 29.30 | 1,182,850 | -0.01(-0.02%) |
Jan 27, 2006 | 29.25 | 29.50 | 28.93 | 29.31 | 1,267,535 | +0.04(+0.12%) |
Jan 26, 2006 | 28.50 | 29.28 | 28.27 | 29.27 | 1,727,451 | +1.12(+3.96%) |
Jan 25, 2006 | 28.42 | 28.61 | 28.09 | 28.16 | 1,171,327 | -0.14(-0.51%) |
Jan 24, 2006 | 26.82 | 28.33 | 26.77 | 28.30 | 1,418,974 | +1.49(+5.54%) |
Jan 23, 2006 | 26.82 | 27.01 | 26.27 | 26.82 | 796,473 | +0.12(+0.46%) |
Jan 20, 2006 | 27.35 | 27.75 | 26.60 | 26.69 | 1,732,212 | -0.82(-2.98%) |
Jan 19, 2006 | 26.69 | 27.53 | 26.67 | 27.51 | 1,359,900 | +0.71(+2.65%) |
Jan 18, 2006 | 26.34 | 27.05 | 25.95 | 26.80 | 1,292,613 | +0.47(+1.79%) |
Jan 17, 2006 | 26.49 | 26.49 | 25.84 | 26.33 | 1,191,745 | -0.15(-0.57%) |
Jan 13, 2006 | 26.49 | 26.89 | 26.40 | 26.48 | 639,081 | +0.04(+0.16%) |
Jan 12, 2006 | 26.35 | 26.72 | 26.20 | 26.44 | 538,799 | -0.07(-0.27%) |
Jan 11, 2006 | 26.71 | 26.92 | 26.36 | 26.51 | 914,938 | -0.24(-0.89%) |
Jan 10, 2006 | 26.88 | 26.91 | 26.46 | 26.75 | 1,205,099 | -0.30(-1.10%) |
Jan 09, 2006 | 26.63 | 27.18 | 26.45 | 27.05 | 1,361,886 | -0.55(-2.00%) |
Jan 06, 2006 | 27.67 | 28.11 | 27.29 | 27.60 | 924,005 | -0.09(-0.34%) |
Jan 05, 2006 | 27.51 | 27.74 | 27.04 | 27.69 | 876,797 | +0.11(+0.39%) |
Jan 04, 2006 | 27.18 | 27.95 | 27.03 | 27.58 | 1,088,991 | +0.55(+2.04%) |
Jan 03, 2006 | 26.98 | 27.15 | 25.77 | 27.03 | 1,868,188 | +0.20(+0.73%) |
Dec 30, 2005 | 27.47 | 27.60 | 26.82 | 26.84 | 767,658 | -0.82(-2.96%) |
Dec 29, 2005 | 27.49 | 27.93 | 27.22 | 27.66 | 766,393 | +0.32(+1.17%) |
Dec 28, 2005 | 27.08 | 27.77 | 27.08 | 27.34 | 922,237 | +0.23(+0.86%) |
Dec 27, 2005 | 27.84 | 27.87 | 26.86 | 27.11 | 761,632 | -0.57(-2.07%) |
Dec 23, 2005 | 27.54 | 27.82 | 27.49 | 27.68 | 695,899 | +0.25(+0.93%) |
Dec 22, 2005 | 27.03 | 27.48 | 26.95 | 27.42 | 996,403 | +0.57(+2.13%) |
Dec 21, 2005 | 26.26 | 27.11 | 26.13 | 26.85 | 1,610,908 | +0.78(+3.00%) |
Dec 20, 2005 | 26.24 | 26.44 | 26.05 | 26.07 | 712,917 | -0.18(-0.69%) |
Dec 19, 2005 | 26.68 | 26.91 | 26.21 | 26.25 | 1,107,958 | -0.42(-1.58%) |
Dec 16, 2005 | 27.16 | 27.45 | 26.67 | 26.67 | 2,175,174 | -0.56(-2.05%) |
Dec 15, 2005 | 26.96 | 27.45 | 26.66 | 27.23 | 875,242 | +0.40(+1.49%) |
Dec 14, 2005 | 27.35 | 27.49 | 26.74 | 26.83 | 1,532,460 | -0.51(-1.88%) |
Dec 13, 2005 | 27.06 | 27.69 | 26.55 | 27.35 | 1,883,055 | -0.26(-0.95%) |
Dec 12, 2005 | 27.99 | 28.29 | 27.42 | 27.61 | 1,045,911 | -0.41(-1.47%) |
Dec 09, 2005 | 27.94 | 28.24 | 27.78 | 28.02 | 761,038 | +0.00(+0.00%) |
Dec 08, 2005 | 28.34 | 28.74 | 27.74 | 28.02 | 1,073,902 | -0.14(-0.49%) |
Dec 07, 2005 | 28.92 | 28.99 | 28.00 | 28.16 | 1,385,007 | -0.70(-2.41%) |
Dec 06, 2005 | 28.98 | 29.72 | 28.83 | 28.85 | 1,118,106 | +0.12(+0.40%) |
Dec 05, 2005 | 28.98 | 29.14 | 28.43 | 28.74 | 1,437,984 | -0.18(-0.63%) |
Dec 02, 2005 | 29.43 | 29.44 | 28.64 | 28.92 | 2,005,727 | -0.75(-2.52%) |
Dec 01, 2005 | 29.64 | 29.86 | 29.52 | 29.66 | 1,626,033 | +0.31(+1.06%) |
Nov 30, 2005 | 29.75 | 29.79 | 29.26 | 29.35 | 916,008 | -0.34(-1.15%) |
Nov 29, 2005 | 29.74 | 30.06 | 29.64 | 29.69 | 1,116,399 | +0.18(+0.61%) |
Nov 28, 2005 | 30.08 | 30.14 | 29.44 | 29.51 | 1,119,830 | -0.55(-1.83%) |
Nov 25, 2005 | 30.04 | 30.13 | 29.79 | 30.06 | 204,845 | +0.06(+0.19%) |
Nov 23, 2005 | 29.93 | 30.22 | 29.66 | 30.00 | 1,400,092 | +0.11(+0.36%) |
Nov 22, 2005 | 29.72 | 30.01 | 29.40 | 29.90 | 1,731,867 | +0.07(+0.24%) |
Nov 21, 2005 | 29.08 | 29.85 | 29.04 | 29.82 | 1,653,653 | +0.86(+2.95%) |
Nov 18, 2005 | 28.30 | 29.05 | 28.30 | 28.97 | 2,289,740 | +0.70(+2.49%) |
Nov 17, 2005 | 27.60 | 28.33 | 27.40 | 28.27 | 1,395,995 | +0.86(+3.15%) |
Nov 16, 2005 | 27.52 | 27.69 | 27.21 | 27.40 | 1,416,646 | +0.00(+0.00%) |
Nov 15, 2005 | 27.97 | 28.01 | 27.20 | 27.40 | 2,461,649 | -0.57(-2.02%) |
Nov 14, 2005 | 28.48 | 28.63 | 27.76 | 27.97 | 2,486,618 | -0.80(-2.80%) |
Nov 11, 2005 | 28.37 | 28.95 | 28.23 | 28.77 | 1,135,411 | +0.59(+2.08%) |
Nov 10, 2005 | 27.52 | 28.19 | 27.25 | 28.19 | 1,178,046 | +0.67(+2.42%) |
Nov 09, 2005 | 26.98 | 27.53 | 26.80 | 27.52 | 1,571,969 | +0.69(+2.57%) |
Nov 08, 2005 | 26.76 | 26.90 | 26.40 | 26.83 | 1,098,295 | +0.07(+0.27%) |
Nov 07, 2005 | 26.23 | 26.82 | 26.22 | 26.76 | 1,481,595 | +0.56(+2.13%) |
Nov 04, 2005 | 26.89 | 27.05 | 25.88 | 26.20 | 2,389,758 | -0.80(-2.98%) |
Nov 03, 2005 | 26.56 | 27.51 | 26.43 | 27.00 | 2,309,731 | +0.38(+1.44%) |
Nov 02, 2005 | 26.02 | 26.82 | 25.89 | 26.62 | 2,155,335 | +0.67(+2.57%) |
Nov 01, 2005 | 25.44 | 26.09 | 25.44 | 25.95 | 1,999,284 | +0.40(+1.56%) |
Oct 31, 2005 | 24.91 | 25.71 | 24.81 | 25.55 | 1,335,201 | +0.56(+2.23%) |
Oct 28, 2005 | 24.13 | 25.18 | 23.85 | 25.00 | 1,952,785 | +1.30(+5.47%) |
Oct 27, 2005 | 24.24 | 24.24 | 23.54 | 23.70 | 779,155 | -0.53(-2.18%) |
Oct 26, 2005 | 24.10 | 24.58 | 23.79 | 24.23 | 1,598,737 | +0.38(+1.58%) |
Oct 25, 2005 | 23.05 | 23.89 | 23.05 | 23.85 | 1,466,555 | +0.69(+2.97%) |
Oct 24, 2005 | 22.48 | 23.27 | 22.28 | 23.16 | 1,137,756 | +0.94(+4.24%) |
Oct 21, 2005 | 22.39 | 22.58 | 22.11 | 22.22 | 2,325,323 | +0.19(+0.86%) |
Oct 20, 2005 | 22.27 | 22.61 | 21.85 | 22.03 | 1,973,620 | -0.22(-0.98%) |
Oct 19, 2005 | 22.90 | 22.90 | 21.89 | 22.25 | 2,150,092 | +10.95(+96.89%) |
Oct 14, 2005 | 11.32 | 11.36 | 11.10 | 11.30 | 1,908,831 | -0.01(-0.10%) |
Oct 13, 2005 | 11.59 | 11.59 | 11.24 | 11.31 | 2,286,322 | -0.25(-2.15%) |
Oct 12, 2005 | 11.71 | 11.89 | 11.48 | 11.56 | 2,570,795 | -0.12(-1.04%) |
Oct 11, 2005 | 11.42 | 11.73 | 11.33 | 11.68 | 1,865,258 | +0.27(+2.37%) |
Oct 10, 2005 | 11.41 | 11.48 | 11.34 | 11.41 | 1,306,681 | +0.06(+0.53%) |
Oct 07, 2005 | 11.34 | 11.45 | 11.19 | 11.35 | 849,112 | +0.08(+0.74%) |
Oct 06, 2005 | 11.37 | 11.57 | 11.16 | 11.27 | 1,609,590 | -0.10(-0.89%) |
Oct 05, 2005 | 11.58 | 11.60 | 11.32 | 11.37 | 1,142,726 | -0.20(-1.77%) |
Oct 04, 2005 | 11.68 | 11.80 | 11.57 | 11.57 | 882,221 | -0.11(-0.90%) |
Oct 03, 2005 | 11.66 | 11.80 | 11.56 | 11.68 | 1,785,450 | +0.06(+0.51%) |
Sep 30, 2005 | 11.42 | 11.66 | 11.32 | 11.62 | 2,005,727 | +0.22(+1.89%) |
Sep 29, 2005 | 11.06 | 11.41 | 11.03 | 11.40 | 1,914,908 | +0.34(+3.06%) |
Sep 28, 2005 | 11.14 | 11.14 | 11.00 | 11.07 | 1,081,743 | +0.01(+0.08%) |
Sep 27, 2005 | 10.98 | 11.13 | 10.90 | 11.06 | 1,600,674 | +0.11(+1.04%) |
Sep 26, 2005 | 11.04 | 11.08 | 10.84 | 10.94 | 1,026,768 | -0.01(-0.10%) |
Sep 23, 2005 | 10.95 | 11.07 | 10.90 | 10.95 | 1,082,464 | -0.12(-1.05%) |
Sep 22, 2005 | 11.07 | 11.11 | 10.80 | 11.07 | 1,965,137 | -0.04(-0.34%) |
Sep 21, 2005 | 11.09 | 11.23 | 10.99 | 11.11 | 1,156,082 | +0.05(+0.49%) |
Sep 20, 2005 | 11.11 | 11.17 | 11.01 | 11.05 | 1,666,884 | -0.04(-0.33%) |
Sep 19, 2005 | 11.05 | 11.13 | 11.02 | 11.09 | 969,665 | -0.02(-0.20%) |
Sep 16, 2005 | 11.17 | 11.20 | 10.94 | 11.11 | 3,177,299 | -0.09(-0.79%) |
Sep 15, 2005 | 11.27 | 11.29 | 11.07 | 11.20 | 1,902,043 | -0.05(-0.45%) |
Sep 14, 2005 | 11.23 | 11.32 | 11.16 | 11.25 | 999,780 | +0.03(+0.24%) |
Sep 13, 2005 | 11.26 | 11.30 | 11.14 | 11.22 | 1,038,427 | -0.05(-0.42%) |
Sep 12, 2005 | 11.22 | 11.37 | 11.17 | 11.27 | 959,653 | +0.05(+0.42%) |
Sep 09, 2005 | 11.16 | 11.28 | 11.09 | 11.22 | 1,354,733 | +0.02(+0.15%) |
Sep 08, 2005 | 11.08 | 11.24 | 11.07 | 11.21 | 2,375,566 | -0.24(-2.09%) |
Sep 07, 2005 | 11.37 | 11.45 | 11.27 | 11.45 | 972,115 | +0.09(+0.81%) |
Sep 06, 2005 | 11.32 | 11.45 | 11.23 | 11.35 | 1,226,522 | +0.10(+0.89%) |
Sep 02, 2005 | 11.42 | 11.48 | 11.23 | 11.25 | 918,106 | -0.12(-1.05%) |
Sep 01, 2005 | 11.20 | 11.45 | 11.14 | 11.37 | 2,584,322 | +0.18(+1.65%) |
Aug 31, 2005 | 10.93 | 11.19 | 10.82 | 11.19 | 1,439,890 | +0.23(+2.13%) |
Aug 30, 2005 | 11.00 | 11.03 | 10.83 | 10.95 | 1,115,859 | -0.08(-0.76%) |
Aug 29, 2005 | 10.92 | 11.06 | 10.84 | 11.04 | 1,022,573 | +0.11(+1.05%) |
Aug 26, 2005 | 11.06 | 11.07 | 10.84 | 10.92 | 2,262,880 | -0.13(-1.20%) |
Aug 25, 2005 | 10.93 | 11.07 | 10.90 | 11.06 | 1,578,391 | +0.14(+1.31%) |
Aug 24, 2005 | 10.78 | 11.05 | 10.73 | 10.91 | 2,216,327 | +0.15(+1.38%) |
Aug 23, 2005 | 10.87 | 10.87 | 10.74 | 10.76 | 1,827,624 | -0.09(-0.83%) |
Aug 22, 2005 | 10.76 | 10.87 | 10.71 | 10.86 | 1,552,766 | +0.16(+1.54%) |
Aug 19, 2005 | 10.70 | 10.76 | 10.66 | 10.69 | 994,001 | +0.01(+0.10%) |
Aug 18, 2005 | 10.59 | 10.74 | 10.52 | 10.68 | 1,025,278 | +0.06(+0.53%) |
Aug 17, 2005 | 10.58 | 10.66 | 10.51 | 10.62 | 1,402,735 | +0.06(+0.57%) |
Aug 16, 2005 | 10.73 | 10.73 | 10.53 | 10.56 | 1,088,747 | -0.18(-1.67%) |
Aug 15, 2005 | 10.70 | 10.77 | 10.61 | 10.74 | 1,275,681 | +0.04(+0.41%) |
Aug 12, 2005 | 10.68 | 10.78 | 10.58 | 10.70 | 1,609,469 | -0.01(-0.14%) |
Aug 11, 2005 | 10.76 | 10.86 | 10.66 | 10.71 | 1,748,916 | +0.03(+0.24%) |
Aug 10, 2005 | 10.75 | 10.87 | 10.63 | 10.69 | 1,526,445 | -0.05(-0.42%) |
Aug 09, 2005 | 10.82 | 10.84 | 10.69 | 10.73 | 1,347,674 | -0.08(-0.77%) |
Aug 08, 2005 | 10.85 | 10.88 | 10.77 | 10.82 | 1,699,899 | -0.01(-0.07%) |
Aug 05, 2005 | 10.89 | 10.95 | 10.78 | 10.82 | 1,499,137 | -0.09(-0.83%) |
Aug 04, 2005 | 11.11 | 11.13 | 10.86 | 10.91 | 2,037,785 | -0.24(-2.19%) |
Aug 03, 2005 | 11.28 | 11.30 | 11.07 | 11.16 | 1,588,229 | -0.13(-1.16%) |
Aug 02, 2005 | 11.32 | 11.36 | 11.23 | 11.29 | 1,559,982 | -0.06(-0.54%) |
Aug 01, 2005 | 11.34 | 11.42 | 11.22 | 11.35 | 1,949,234 | +0.01(+0.13%) |
Jul 29, 2005 | 11.32 | 11.39 | 11.16 | 11.34 | 2,412,883 | +0.01(+0.10%) |
Jul 28, 2005 | 11.23 | 11.34 | 11.17 | 11.33 | 1,677,218 | +0.09(+0.81%) |
Jul 27, 2005 | 11.17 | 11.51 | 11.06 | 11.24 | 6,408,934 | +0.38(+3.52%) |
Jul 26, 2005 | 10.81 | 10.99 | 10.75 | 10.85 | 2,265,427 | +0.10(+0.94%) |
Jul 25, 2005 | 10.90 | 10.96 | 10.72 | 10.75 | 1,447,462 | -0.17(-1.58%) |
Jul 22, 2005 | 10.88 | 11.00 | 10.77 | 10.92 | 1,197,914 | +0.06(+0.53%) |
Jul 21, 2005 | 10.92 | 10.92 | 10.70 | 10.87 | 2,773,954 | -0.02(-0.20%) |
Jul 20, 2005 | 10.74 | 10.91 | 10.72 | 10.89 | 1,587,136 | +0.14(+1.33%) |
Jul 19, 2005 | 10.83 | 10.86 | 10.68 | 10.74 | 1,275,890 | -0.09(-0.85%) |
Jul 18, 2005 | 10.91 | 10.93 | 10.82 | 10.84 | 1,056,549 | -0.07(-0.61%) |
Jul 15, 2005 | 10.86 | 10.91 | 10.81 | 10.90 | 1,568,981 | +0.04(+0.37%) |
Jul 14, 2005 | 10.82 | 10.90 | 10.75 | 10.86 | 1,156,099 | +0.07(+0.69%) |
Jul 13, 2005 | 10.82 | 10.85 | 10.74 | 10.79 | 1,042,665 | -0.02(-0.15%) |
Jul 12, 2005 | 10.73 | 10.87 | 10.67 | 10.81 | 2,080,618 | +0.03(+0.32%) |
Jul 11, 2005 | 10.49 | 10.77 | 10.45 | 10.77 | 2,535,925 | +0.27(+2.57%) |
Jul 08, 2005 | 10.39 | 10.54 | 10.28 | 10.50 | 2,605,697 | -0.04(-0.41%) |
Jul 07, 2005 | 10.52 | 10.59 | 10.41 | 10.55 | 1,191,460 | -0.03(-0.33%) |
Jul 06, 2005 | 10.67 | 10.68 | 10.53 | 10.58 | 996,498 | -0.07(-0.65%) |
Jul 05, 2005 | 10.60 | 10.69 | 10.40 | 10.65 | 929,963 | +0.09(+0.86%) |
Jul 01, 2005 | 10.57 | 10.60 | 10.44 | 10.56 | 909,543 | +0.01(+0.12%) |
Jun 30, 2005 | 10.62 | 10.66 | 10.54 | 10.55 | 1,603,494 | -0.06(-0.55%) |
Jun 29, 2005 | 10.43 | 10.64 | 10.43 | 10.60 | 1,669,320 | +0.15(+1.40%) |
Jun 28, 2005 | 10.35 | 10.49 | 10.31 | 10.46 | 1,754,430 | +0.14(+1.35%) |
Jun 27, 2005 | 10.16 | 10.34 | 10.16 | 10.32 | 1,617,979 | +0.13(+1.23%) |
Jun 24, 2005 | 10.27 | 10.37 | 10.14 | 10.19 | 1,672,049 | -0.07(-0.72%) |
Jun 23, 2005 | 10.33 | 10.42 | 10.20 | 10.27 | 1,699,703 | -0.21(-1.99%) |
Jun 22, 2005 | 10.47 | 10.55 | 10.37 | 10.47 | 901,708 | +0.03(+0.24%) |
Jun 21, 2005 | 10.46 | 10.52 | 10.36 | 10.45 | 656,253 | -0.00(-0.03%) |
Jun 20, 2005 | 10.49 | 10.51 | 10.39 | 10.45 | 1,450,616 | -0.04(-0.35%) |
Jun 17, 2005 | 10.38 | 10.52 | 10.31 | 10.49 | 2,830,953 | +0.15(+1.47%) |
Jun 16, 2005 | 10.11 | 10.34 | 10.10 | 10.34 | 1,254,485 | +0.21(+2.06%) |
Jun 15, 2005 | 10.09 | 10.13 | 9.964 | 10.13 | 1,112,606 | +0.07(+0.74%) |
Jun 14, 2005 | 10.03 | 10.08 | 10.02 | 10.05 | 1,540,378 | +0.03(+0.27%) |
Jun 13, 2005 | 9.989 | 10.15 | 9.897 | 10.03 | 1,086,423 | +0.06(+0.64%) |
Jun 10, 2005 | 10.07 | 10.07 | 9.933 | 9.964 | 1,026,594 | -0.09(-0.87%) |
Jun 09, 2005 | 10.03 | 10.09 | 9.960 | 10.05 | 1,426,558 | -0.01(-0.07%) |
Jun 08, 2005 | 10.26 | 10.26 | 10.03 | 10.06 | 1,521,186 | -0.19(-1.84%) |
Jun 07, 2005 | 10.37 | 10.45 | 10.24 | 10.25 | 1,153,047 | -0.11(-1.10%) |
Jun 06, 2005 | 10.33 | 10.39 | 10.32 | 10.36 | 768,293 | +0.03(+0.32%) |
Jun 03, 2005 | 10.41 | 10.43 | 10.32 | 10.33 | 1,108,911 | -0.06(-0.56%) |
Jun 02, 2005 | 10.45 | 10.49 | 10.37 | 10.39 | 1,198,588 | -0.08(-0.76%) |
Jun 01, 2005 | 10.36 | 10.50 | 10.34 | 10.47 | 1,326,246 | +0.11(+1.03%) |
May 31, 2005 | 10.49 | 10.51 | 10.24 | 10.36 | 1,840,765 | -0.17(-1.65%) |
May 27, 2005 | 10.59 | 10.59 | 10.40 | 10.53 | 1,564,717 | -0.17(-1.61%) |
May 26, 2005 | 10.62 | 10.80 | 10.61 | 10.70 | 1,772,698 | +0.12(+1.13%) |
May 25, 2005 | 10.73 | 10.73 | 10.50 | 10.59 | 1,030,948 | -0.16(-1.45%) |
May 24, 2005 | 10.53 | 10.77 | 10.46 | 10.74 | 2,756,224 | +0.24(+2.33%) |
May 23, 2005 | 10.47 | 10.59 | 10.47 | 10.50 | 1,145,295 | -0.01(-0.12%) |
May 20, 2005 | 10.45 | 10.55 | 10.41 | 10.51 | 1,513,843 | +0.02(+0.17%) |
May 19, 2005 | 10.36 | 10.51 | 10.36 | 10.49 | 1,155,887 | +0.10(+0.94%) |
May 18, 2005 | 10.11 | 10.40 | 10.10 | 10.39 | 2,177,826 | +0.30(+2.96%) |
May 17, 2005 | 9.985 | 10.10 | 9.920 | 10.09 | 1,234,296 | +0.05(+0.54%) |
May 16, 2005 | 9.849 | 10.06 | 9.835 | 10.04 | 1,354,990 | +0.18(+1.86%) |
May 13, 2005 | 9.973 | 10.06 | 9.748 | 9.857 | 1,870,444 | -0.11(-1.11%) |
May 12, 2005 | 9.993 | 10.03 | 9.889 | 9.967 | 2,238,715 | -0.05(-0.49%) |
May 11, 2005 | 9.946 | 10.04 | 9.888 | 10.02 | 2,164,489 | +0.09(+0.91%) |
May 10, 2005 | 9.918 | 9.978 | 9.860 | 9.926 | 2,261,418 | -0.08(-0.80%) |
May 09, 2005 | 9.978 | 10.01 | 9.891 | 10.01 | 1,271,931 | +0.01(+0.11%) |
May 06, 2005 | 9.978 | 10.05 | 9.965 | 9.994 | 1,904,455 | +0.02(+0.18%) |
May 05, 2005 | 9.849 | 10.00 | 9.811 | 9.976 | 2,598,694 | +0.11(+1.08%) |
May 04, 2005 | 9.585 | 9.904 | 9.502 | 9.869 | 4,214,168 | +0.32(+3.32%) |
May 03, 2005 | 9.478 | 9.605 | 9.478 | 9.552 | 1,747,015 | +0.05(+0.57%) |