Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.25 | 12.25 | 11.98 | 12.05 | 2,632,789 | -0.17(-1.38%) |
Apr 27, 2006 | 12.34 | 12.34 | 12.01 | 12.22 | 3,332,889 | -0.12(-0.97%) |
Apr 26, 2006 | 12.13 | 12.52 | 12.13 | 12.34 | 2,796,757 | +0.15(+1.22%) |
Apr 25, 2006 | 12.33 | 12.34 | 12.04 | 12.19 | 3,136,387 | -0.14(-1.14%) |
Apr 24, 2006 | 12.27 | 12.38 | 12.18 | 12.33 | 2,524,314 | +0.09(+0.73%) |
Apr 21, 2006 | 12.70 | 12.75 | 12.16 | 12.24 | 5,184,250 | -0.41(-3.22%) |
Apr 20, 2006 | 12.60 | 12.89 | 12.54 | 12.65 | 7,765,359 | +0.41(+3.38%) |
Apr 19, 2006 | 12.12 | 12.23 | 12.06 | 12.23 | 1,877,915 | +0.11(+0.88%) |
Apr 18, 2006 | 11.84 | 12.17 | 11.77 | 12.13 | 2,494,304 | +0.32(+2.69%) |
Apr 17, 2006 | 11.95 | 11.99 | 11.75 | 11.81 | 1,501,829 | -0.18(-1.54%) |
Apr 13, 2006 | 11.94 | 12.06 | 11.89 | 11.99 | 1,228,692 | +0.00(+0.04%) |
Apr 12, 2006 | 11.94 | 12.05 | 11.89 | 11.99 | 1,400,367 | +0.05(+0.39%) |
Apr 11, 2006 | 12.01 | 12.06 | 11.88 | 11.94 | 1,484,917 | -0.03(-0.24%) |
Apr 10, 2006 | 12.02 | 12.12 | 11.92 | 11.97 | 1,230,288 | -0.01(-0.11%) |
Apr 07, 2006 | 12.08 | 12.21 | 11.96 | 11.98 | 2,274,511 | -0.09(-0.77%) |
Apr 06, 2006 | 12.00 | 12.15 | 11.95 | 12.08 | 2,377,995 | +0.02(+0.20%) |
Apr 05, 2006 | 11.94 | 12.13 | 11.85 | 12.05 | 2,488,346 | +0.10(+0.84%) |
Apr 04, 2006 | 12.04 | 12.05 | 11.90 | 11.95 | 2,619,577 | +0.05(+0.43%) |
Apr 03, 2006 | 11.85 | 11.93 | 11.78 | 11.90 | 2,671,882 | +0.07(+0.60%) |
Mar 31, 2006 | 11.75 | 11.88 | 11.72 | 11.83 | 2,887,619 | +0.08(+0.70%) |
Mar 30, 2006 | 11.72 | 11.85 | 11.63 | 11.75 | 2,320,213 | -0.05(-0.42%) |
Mar 29, 2006 | 11.45 | 11.88 | 11.42 | 11.80 | 3,960,469 | +0.34(+2.99%) |
Mar 28, 2006 | 11.54 | 11.62 | 11.40 | 11.45 | 4,013,217 | -0.08(-0.71%) |
Mar 27, 2006 | 11.60 | 11.61 | 11.48 | 11.54 | 4,164,398 | -0.11(-0.92%) |
Mar 24, 2006 | 11.78 | 11.79 | 11.56 | 11.64 | 3,495,407 | -0.09(-0.80%) |
Mar 23, 2006 | 11.86 | 11.89 | 11.69 | 11.74 | 3,552,950 | -0.19(-1.62%) |
Mar 22, 2006 | 11.82 | 12.01 | 11.74 | 11.93 | 3,437,396 | -0.02(-0.20%) |
Mar 21, 2006 | 11.87 | 12.06 | 11.78 | 11.95 | 5,468,171 | +0.21(+1.78%) |
Mar 20, 2006 | 11.77 | 11.90 | 11.70 | 11.75 | 3,323,778 | -0.07(-0.58%) |
Mar 17, 2006 | 11.91 | 11.92 | 11.81 | 11.81 | 3,860,239 | -0.04(-0.34%) |
Mar 16, 2006 | 11.84 | 11.98 | 11.72 | 11.85 | 4,058,618 | +0.09(+0.76%) |
Mar 15, 2006 | 11.68 | 11.79 | 11.63 | 11.77 | 4,019,939 | +0.11(+0.94%) |
Mar 14, 2006 | 11.73 | 11.76 | 11.47 | 11.66 | 5,498,380 | -0.06(-0.51%) |
Mar 13, 2006 | 11.68 | 11.79 | 11.67 | 11.72 | 4,301,630 | -0.02(-0.15%) |
Mar 10, 2006 | 11.55 | 11.77 | 11.48 | 11.73 | 5,676,807 | +0.23(+1.99%) |
Mar 09, 2006 | 11.24 | 11.73 | 11.19 | 11.51 | 8,653,082 | +0.72(+6.64%) |
Mar 08, 2006 | 10.89 | 11.00 | 10.78 | 10.79 | 3,688,535 | -0.08(-0.76%) |
Mar 07, 2006 | 10.79 | 10.91 | 10.76 | 10.87 | 4,093,237 | +0.06(+0.60%) |
Mar 06, 2006 | 10.81 | 10.86 | 10.74 | 10.81 | 4,442,348 | +0.00(+0.00%) |
Mar 03, 2006 | 10.72 | 11.00 | 10.67 | 10.81 | 3,465,491 | +0.04(+0.35%) |
Mar 02, 2006 | 10.87 | 10.91 | 10.71 | 10.77 | 3,464,054 | -0.12(-1.08%) |
Mar 01, 2006 | 10.81 | 10.98 | 10.76 | 10.89 | 3,349,791 | +0.08(+0.70%) |
Feb 28, 2006 | 11.00 | 11.00 | 10.72 | 10.81 | 3,297,209 | -0.19(-1.72%) |
Feb 27, 2006 | 10.78 | 11.35 | 10.74 | 11.00 | 5,593,820 | +0.19(+1.79%) |
Feb 24, 2006 | 10.82 | 10.87 | 10.73 | 10.81 | 2,525,418 | +0.00(+0.04%) |
Feb 23, 2006 | 10.90 | 10.94 | 10.79 | 10.80 | 3,031,172 | -0.11(-1.04%) |
Feb 22, 2006 | 10.84 | 10.99 | 10.74 | 10.92 | 3,602,378 | +0.10(+0.97%) |
Feb 21, 2006 | 11.01 | 11.12 | 10.79 | 10.81 | 3,772,883 | -0.14(-1.30%) |
Feb 17, 2006 | 11.57 | 11.59 | 10.88 | 10.95 | 15,393,617 | -1.23(-10.13%) |
Feb 16, 2006 | 12.03 | 12.21 | 11.91 | 12.19 | 4,386,783 | +0.19(+1.59%) |
Feb 15, 2006 | 11.83 | 12.03 | 11.83 | 12.00 | 3,675,979 | +0.10(+0.82%) |
Feb 14, 2006 | 11.88 | 12.28 | 11.85 | 11.90 | 6,454,915 | +0.09(+0.79%) |
Feb 13, 2006 | 11.67 | 11.81 | 11.63 | 11.81 | 3,536,728 | +0.14(+1.18%) |
Feb 10, 2006 | 11.47 | 11.73 | 11.38 | 11.67 | 4,243,280 | +0.20(+1.71%) |
Feb 09, 2006 | 11.43 | 11.68 | 11.43 | 11.47 | 4,172,284 | +0.11(+1.00%) |
Feb 08, 2006 | 11.42 | 11.44 | 11.24 | 11.36 | 3,423,300 | +0.02(+0.16%) |
Feb 07, 2006 | 11.45 | 11.53 | 11.29 | 11.34 | 3,854,996 | -0.12(-1.05%) |
Feb 06, 2006 | 11.34 | 11.55 | 11.33 | 11.46 | 2,192,407 | +0.10(+0.84%) |
Feb 03, 2006 | 11.61 | 11.61 | 11.35 | 11.37 | 2,885,906 | -0.25(-2.16%) |
Feb 02, 2006 | 11.69 | 11.74 | 11.43 | 11.62 | 2,631,281 | -0.12(-0.99%) |
Feb 01, 2006 | 11.60 | 11.77 | 11.51 | 11.73 | 2,233,792 | +0.09(+0.80%) |
Jan 31, 2006 | 11.69 | 11.82 | 11.48 | 11.64 | 3,418,148 | +0.02(+0.15%) |
Jan 30, 2006 | 11.70 | 11.85 | 11.62 | 11.62 | 2,151,769 | +0.00(+0.04%) |
Jan 27, 2006 | 11.63 | 11.86 | 11.61 | 11.62 | 2,792,631 | -0.00(-0.04%) |
Jan 26, 2006 | 11.42 | 11.70 | 11.48 | 11.62 | 3,157,155 | +0.20(+1.75%) |
Jan 25, 2006 | 11.40 | 11.53 | 11.32 | 11.42 | 3,014,221 | -0.03(-0.29%) |
Jan 24, 2006 | 11.39 | 11.49 | 11.26 | 11.45 | 2,894,141 | +0.09(+0.76%) |
Jan 23, 2006 | 11.44 | 11.54 | 11.35 | 11.37 | 3,246,691 | -0.10(-0.87%) |
Jan 20, 2006 | 11.74 | 11.84 | 11.46 | 11.47 | 3,941,219 | -0.34(-2.85%) |
Jan 19, 2006 | 11.67 | 11.89 | 11.63 | 11.80 | 2,699,720 | +0.12(+1.05%) |
Jan 18, 2006 | 11.55 | 11.74 | 11.50 | 11.68 | 3,737,529 | +0.12(+1.00%) |
Jan 17, 2006 | 11.47 | 11.69 | 11.35 | 11.57 | 3,453,875 | +0.04(+0.37%) |
Jan 13, 2006 | 11.65 | 11.65 | 11.39 | 11.52 | 4,701,924 | -0.12(-1.05%) |
Jan 12, 2006 | 11.56 | 11.75 | 11.56 | 11.65 | 2,835,571 | -0.05(-0.46%) |
Jan 11, 2006 | 11.79 | 11.79 | 11.61 | 11.70 | 4,419,010 | -0.09(-0.79%) |
Jan 10, 2006 | 11.75 | 11.93 | 11.69 | 11.79 | 3,260,639 | -0.03(-0.23%) |
Jan 09, 2006 | 11.95 | 11.96 | 11.77 | 11.82 | 3,342,891 | -0.18(-1.50%) |
Jan 06, 2006 | 11.91 | 12.00 | 11.76 | 12.00 | 4,303,960 | +0.13(+1.11%) |
Jan 05, 2006 | 12.03 | 12.05 | 11.83 | 11.87 | 3,604,716 | -0.18(-1.48%) |
Jan 04, 2006 | 11.93 | 12.05 | 11.91 | 12.05 | 3,657,135 | +0.02(+0.15%) |
Jan 03, 2006 | 11.80 | 12.10 | 11.54 | 12.03 | 4,615,524 | +0.17(+1.46%) |
Dec 30, 2005 | 11.89 | 12.01 | 11.85 | 11.85 | 2,250,289 | -0.08(-0.67%) |
Dec 29, 2005 | 11.97 | 12.00 | 11.92 | 11.93 | 1,905,372 | +0.01(+0.11%) |
Dec 28, 2005 | 11.81 | 11.97 | 11.81 | 11.92 | 2,400,782 | +0.01(+0.09%) |
Dec 27, 2005 | 12.01 | 12.12 | 11.85 | 11.91 | 2,090,764 | -0.10(-0.80%) |
Dec 23, 2005 | 12.02 | 12.08 | 11.94 | 12.01 | 1,740,714 | +0.06(+0.47%) |
Dec 22, 2005 | 11.86 | 12.00 | 11.81 | 11.95 | 2,425,010 | +0.12(+1.00%) |
Dec 21, 2005 | 11.75 | 11.87 | 11.73 | 11.83 | 2,307,318 | +0.09(+0.74%) |
Dec 20, 2005 | 11.66 | 11.81 | 11.65 | 11.75 | 3,363,226 | +0.06(+0.55%) |
Dec 19, 2005 | 11.78 | 11.90 | 11.66 | 11.68 | 3,583,669 | -0.15(-1.26%) |
Dec 16, 2005 | 12.11 | 12.07 | 11.81 | 11.83 | 9,782,221 | -0.28(-2.28%) |
Dec 15, 2005 | 12.21 | 12.29 | 11.91 | 12.11 | 3,620,967 | -0.11(-0.89%) |
Dec 14, 2005 | 12.39 | 12.44 | 12.06 | 12.21 | 4,237,993 | -0.14(-1.17%) |
Dec 13, 2005 | 12.23 | 12.40 | 12.14 | 12.36 | 5,480,156 | +0.04(+0.31%) |
Dec 12, 2005 | 11.89 | 12.36 | 11.93 | 12.32 | 7,015,213 | +0.44(+3.67%) |
Dec 09, 2005 | 11.74 | 11.93 | 11.71 | 11.89 | 3,515,975 | +0.18(+1.58%) |
Dec 08, 2005 | 11.68 | 11.85 | 11.63 | 11.70 | 4,538,957 | +0.04(+0.31%) |
Dec 07, 2005 | 11.73 | 11.84 | 11.65 | 11.67 | 3,927,514 | -0.06(-0.55%) |
Dec 06, 2005 | 11.74 | 11.84 | 11.69 | 11.73 | 4,016,482 | +0.01(+0.09%) |
Dec 05, 2005 | 11.86 | 11.92 | 11.63 | 11.72 | 3,834,738 | -0.16(-1.33%) |
Dec 02, 2005 | 11.83 | 11.93 | 11.80 | 11.88 | 3,015,781 | -0.04(-0.34%) |
Dec 01, 2005 | 11.91 | 12.05 | 11.90 | 11.92 | 4,022,079 | +0.00(+0.02%) |
Nov 30, 2005 | 11.89 | 11.95 | 11.79 | 11.91 | 3,817,373 | +0.04(+0.36%) |
Nov 29, 2005 | 11.90 | 12.10 | 11.82 | 11.87 | 3,685,952 | -0.02(-0.13%) |
Nov 28, 2005 | 11.96 | 11.98 | 11.79 | 11.89 | 3,638,613 | -0.08(-0.69%) |
Nov 25, 2005 | 11.92 | 11.98 | 11.89 | 11.97 | 927,566 | +0.06(+0.52%) |
Nov 23, 2005 | 11.88 | 11.95 | 11.82 | 11.91 | 4,016,248 | -0.04(-0.35%) |
Nov 22, 2005 | 11.95 | 12.01 | 11.75 | 11.95 | 5,517,421 | -0.00(-0.04%) |
Nov 21, 2005 | 11.81 | 11.96 | 11.70 | 11.95 | 5,365,119 | +0.07(+0.62%) |
Nov 18, 2005 | 11.88 | 12.07 | 11.80 | 11.88 | 6,865,202 | +0.09(+0.77%) |
Nov 17, 2005 | 11.09 | 11.81 | 11.06 | 11.79 | 17,407,336 | +0.85(+7.74%) |
Nov 16, 2005 | 10.86 | 11.10 | 10.86 | 10.94 | 7,238,936 | +0.07(+0.68%) |
Nov 15, 2005 | 10.90 | 11.04 | 10.86 | 10.87 | 2,962,413 | -0.09(-0.85%) |
Nov 14, 2005 | 10.94 | 11.00 | 10.84 | 10.96 | 2,555,730 | +0.10(+0.88%) |
Nov 11, 2005 | 10.84 | 10.90 | 10.73 | 10.87 | 2,757,938 | +0.04(+0.33%) |
Nov 10, 2005 | 10.75 | 10.86 | 10.62 | 10.83 | 1,722,353 | +0.12(+1.14%) |
Nov 09, 2005 | 10.68 | 10.79 | 10.66 | 10.71 | 2,371,711 | +0.04(+0.38%) |
Nov 08, 2005 | 10.62 | 10.78 | 10.56 | 10.67 | 2,278,852 | +0.03(+0.29%) |
Nov 07, 2005 | 10.56 | 10.68 | 10.56 | 10.64 | 1,357,814 | +0.05(+0.46%) |
Nov 04, 2005 | 10.67 | 10.72 | 10.50 | 10.59 | 2,225,971 | -0.06(-0.54%) |
Nov 03, 2005 | 10.61 | 10.71 | 10.56 | 10.65 | 3,775,934 | +0.04(+0.36%) |
Nov 02, 2005 | 10.22 | 10.64 | 10.22 | 10.61 | 4,303,490 | +0.36(+3.47%) |
Nov 01, 2005 | 10.22 | 10.34 | 10.16 | 10.25 | 2,132,274 | +0.04(+0.37%) |
Oct 31, 2005 | 10.18 | 10.30 | 10.11 | 10.22 | 2,483,668 | +0.04(+0.41%) |
Oct 28, 2005 | 10.12 | 10.22 | 10.07 | 10.17 | 3,514,138 | +0.21(+2.08%) |
Oct 27, 2005 | 10.08 | 10.18 | 9.946 | 9.966 | 3,364,264 | -0.17(-1.69%) |
Oct 26, 2005 | 10.05 | 10.26 | 10.05 | 10.14 | 2,609,487 | +0.01(+0.13%) |
Oct 25, 2005 | 10.22 | 10.27 | 10.03 | 10.12 | 2,352,579 | -0.11(-1.06%) |
Oct 24, 2005 | 10.09 | 10.32 | 10.04 | 10.23 | 3,465,520 | +0.15(+1.46%) |
Oct 21, 2005 | 9.933 | 10.17 | 9.817 | 10.09 | 6,006,734 | +0.29(+2.95%) |
Oct 20, 2005 | 9.944 | 9.977 | 9.686 | 9.797 | 2,881,273 | -0.08(-0.86%) |
Oct 19, 2005 | 9.717 | 9.926 | 9.702 | 9.882 | 3,914,347 | +0.20(+2.02%) |
Oct 18, 2005 | 9.579 | 9.781 | 9.532 | 9.686 | 4,378,483 | +0.09(+0.97%) |
Oct 17, 2005 | 9.539 | 9.619 | 9.452 | 9.592 | 2,245,687 | +0.03(+0.30%) |
Oct 14, 2005 | 9.472 | 9.581 | 9.383 | 9.563 | 2,691,519 | +0.07(+0.73%) |
Oct 13, 2005 | 9.563 | 9.584 | 9.419 | 9.495 | 4,213,077 | -0.11(-1.18%) |
Oct 12, 2005 | 9.628 | 9.828 | 9.601 | 9.608 | 2,835,890 | -0.05(-0.48%) |
Oct 11, 2005 | 9.710 | 9.753 | 9.537 | 9.655 | 4,529,701 | -0.06(-0.64%) |
Oct 10, 2005 | 9.766 | 9.846 | 9.688 | 9.717 | 1,969,740 | -0.05(-0.55%) |
Oct 07, 2005 | 9.828 | 9.844 | 9.755 | 9.770 | 2,860,464 | -0.02(-0.23%) |
Oct 06, 2005 | 9.773 | 9.897 | 9.724 | 9.793 | 3,585,966 | +0.01(+0.07%) |
Oct 05, 2005 | 10.05 | 10.08 | 9.777 | 9.786 | 3,199,263 | -0.26(-2.59%) |
Oct 04, 2005 | 9.944 | 10.06 | 9.890 | 10.05 | 4,003,762 | +0.11(+1.12%) |
Oct 03, 2005 | 9.930 | 10.08 | 9.902 | 9.935 | 3,915,644 | -0.03(-0.31%) |
Sep 30, 2005 | 9.808 | 9.966 | 9.801 | 9.966 | 3,595,903 | +0.15(+1.49%) |
Sep 29, 2005 | 9.986 | 10.00 | 9.759 | 9.819 | 7,150,486 | -0.20(-2.02%) |
Sep 28, 2005 | 9.942 | 10.14 | 9.886 | 10.02 | 2,809,247 | +0.07(+0.71%) |
Sep 27, 2005 | 10.01 | 10.07 | 9.906 | 9.950 | 4,007,168 | -0.03(-0.31%) |
Sep 26, 2005 | 10.13 | 10.13 | 9.926 | 9.982 | 2,844,120 | -0.10(-0.95%) |
Sep 23, 2005 | 10.08 | 10.20 | 10.02 | 10.08 | 2,967,113 | -0.03(-0.31%) |
Sep 22, 2005 | 10.11 | 10.12 | 9.826 | 10.11 | 3,602,479 | +0.19(+1.88%) |
Sep 21, 2005 | 9.984 | 10.05 | 9.882 | 9.922 | 3,425,209 | -0.02(-0.22%) |
Sep 20, 2005 | 9.955 | 10.10 | 9.848 | 9.944 | 3,259,746 | -0.02(-0.16%) |
Sep 19, 2005 | 10.06 | 10.11 | 9.944 | 9.959 | 2,960,099 | -0.15(-1.50%) |
Sep 16, 2005 | 9.930 | 10.15 | 9.919 | 10.11 | 4,976,502 | +0.16(+1.63%) |
Sep 15, 2005 | 9.968 | 10.06 | 9.902 | 9.948 | 2,385,654 | +0.02(+0.20%) |
Sep 14, 2005 | 10.01 | 10.05 | 9.886 | 9.928 | 3,877,131 | -0.09(-0.89%) |
Sep 13, 2005 | 10.10 | 10.10 | 9.986 | 10.02 | 4,467,590 | -0.13(-1.25%) |
Sep 12, 2005 | 10.21 | 10.31 | 10.14 | 10.14 | 2,790,907 | -0.07(-0.65%) |
Sep 09, 2005 | 10.19 | 10.24 | 10.15 | 10.21 | 2,925,444 | -0.03(-0.33%) |
Sep 08, 2005 | 10.14 | 10.28 | 10.09 | 10.24 | 3,038,247 | +0.06(+0.61%) |
Sep 07, 2005 | 10.09 | 10.19 | 10.04 | 10.18 | 2,712,461 | +0.06(+0.59%) |
Sep 06, 2005 | 10.22 | 10.26 | 10.08 | 10.12 | 4,860,941 | -0.08(-0.83%) |
Sep 02, 2005 | 10.31 | 10.34 | 10.20 | 10.21 | 2,751,607 | -0.05(-0.46%) |
Sep 01, 2005 | 10.16 | 10.30 | 10.11 | 10.25 | 5,627,076 | +0.06(+0.57%) |
Aug 31, 2005 | 10.01 | 10.22 | 9.970 | 10.20 | 5,129,670 | +0.23(+2.28%) |
Aug 30, 2005 | 9.897 | 10.00 | 9.857 | 9.968 | 3,021,766 | -0.01(-0.07%) |
Aug 29, 2005 | 9.815 | 10.04 | 9.784 | 9.975 | 3,576,268 | +0.18(+1.82%) |
Aug 26, 2005 | 9.773 | 9.899 | 9.697 | 9.797 | 4,439,659 | +0.06(+0.66%) |
Aug 25, 2005 | 9.975 | 9.986 | 9.706 | 9.733 | 12,902,932 | -0.57(-5.55%) |
Aug 24, 2005 | 10.17 | 10.47 | 10.15 | 10.30 | 6,808,724 | +0.10(+0.94%) |
Aug 23, 2005 | 10.17 | 10.29 | 10.14 | 10.21 | 4,354,992 | +0.03(+0.26%) |
Aug 22, 2005 | 10.25 | 10.29 | 10.05 | 10.18 | 4,954,466 | -0.08(-0.78%) |
Aug 19, 2005 | 10.26 | 10.30 | 10.24 | 10.26 | 3,408,247 | -0.01(-0.11%) |
Aug 18, 2005 | 10.33 | 10.37 | 10.26 | 10.27 | 2,335,035 | -0.10(-1.01%) |
Aug 17, 2005 | 10.32 | 10.43 | 10.21 | 10.38 | 1,819,803 | +0.04(+0.43%) |
Aug 16, 2005 | 10.42 | 10.44 | 10.28 | 10.33 | 2,535,036 | -0.10(-0.96%) |
Aug 15, 2005 | 10.35 | 10.54 | 10.34 | 10.43 | 2,602,882 | +0.02(+0.21%) |
Aug 12, 2005 | 10.58 | 10.59 | 10.38 | 10.41 | 3,837,935 | -0.19(-1.76%) |
Aug 11, 2005 | 10.44 | 10.66 | 10.44 | 10.60 | 2,589,371 | +0.17(+1.62%) |
Aug 10, 2005 | 10.50 | 10.56 | 10.37 | 10.43 | 2,437,723 | -0.07(-0.64%) |
Aug 09, 2005 | 10.51 | 10.56 | 10.46 | 10.50 | 2,245,177 | +0.03(+0.28%) |
Aug 08, 2005 | 10.68 | 10.68 | 10.44 | 10.47 | 3,149,795 | -0.19(-1.77%) |
Aug 05, 2005 | 10.64 | 10.75 | 10.59 | 10.66 | 2,179,927 | -0.01(-0.08%) |
Aug 04, 2005 | 10.65 | 10.76 | 10.64 | 10.66 | 2,180,624 | -0.05(-0.44%) |
Aug 03, 2005 | 10.62 | 10.75 | 10.59 | 10.71 | 4,758,892 | +0.03(+0.31%) |
Aug 02, 2005 | 10.61 | 10.73 | 10.51 | 10.68 | 3,269,440 | +0.05(+0.44%) |
Aug 01, 2005 | 10.65 | 10.77 | 10.61 | 10.63 | 2,238,601 | -0.04(-0.42%) |
Jul 29, 2005 | 10.66 | 10.76 | 10.62 | 10.68 | 3,183,206 | +0.01(+0.06%) |
Jul 28, 2005 | 10.68 | 10.70 | 10.48 | 10.67 | 4,133,798 | -0.03(-0.31%) |
Jul 27, 2005 | 10.72 | 10.76 | 10.55 | 10.70 | 2,697,268 | +0.04(+0.33%) |
Jul 26, 2005 | 10.54 | 10.72 | 10.44 | 10.67 | 4,847,163 | -0.10(-0.93%) |
Jul 25, 2005 | 10.74 | 10.87 | 10.72 | 10.77 | 3,483,692 | +0.01(+0.10%) |
Jul 22, 2005 | 10.84 | 10.86 | 10.64 | 10.76 | 3,966,074 | -0.09(-0.84%) |
Jul 21, 2005 | 10.93 | 10.93 | 10.72 | 10.85 | 2,876,381 | -0.04(-0.35%) |
Jul 20, 2005 | 10.85 | 10.94 | 10.83 | 10.88 | 2,862,456 | +0.05(+0.45%) |
Jul 19, 2005 | 10.89 | 10.89 | 10.74 | 10.84 | 2,894,148 | -0.04(-0.33%) |
Jul 18, 2005 | 10.87 | 10.95 | 10.84 | 10.87 | 3,152,508 | -0.02(-0.22%) |
Jul 15, 2005 | 10.96 | 11.03 | 10.86 | 10.90 | 4,421,054 | +0.03(+0.27%) |
Jul 14, 2005 | 10.88 | 10.95 | 10.81 | 10.87 | 3,829,453 | +0.04(+0.33%) |
Jul 13, 2005 | 10.70 | 10.83 | 10.62 | 10.83 | 4,243,267 | +0.13(+1.25%) |
Jul 12, 2005 | 10.53 | 10.73 | 10.48 | 10.70 | 5,244,241 | +0.16(+1.56%) |
Jul 11, 2005 | 10.62 | 10.66 | 10.47 | 10.53 | 5,473,702 | -0.16(-1.46%) |
Jul 08, 2005 | 10.39 | 10.72 | 10.32 | 10.69 | 8,951,320 | +0.34(+3.33%) |
Jul 07, 2005 | 9.986 | 10.40 | 9.964 | 10.34 | 6,793,190 | +0.30(+2.99%) |
Jul 06, 2005 | 9.935 | 10.05 | 9.775 | 10.04 | 5,943,962 | +0.08(+0.78%) |
Jul 05, 2005 | 9.953 | 10.08 | 9.839 | 9.966 | 2,623,347 | -0.04(-0.40%) |
Jul 01, 2005 | 10.12 | 10.14 | 9.930 | 10.01 | 1,921,030 | -0.03(-0.27%) |
Jun 30, 2005 | 10.02 | 10.15 | 10.01 | 10.03 | 3,088,272 | -0.00(-0.02%) |
Jun 29, 2005 | 10.04 | 10.09 | 9.957 | 10.04 | 3,794,496 | -0.03(-0.33%) |
Jun 28, 2005 | 10.01 | 10.10 | 9.937 | 10.07 | 3,218,457 | +0.10(+0.98%) |
Jun 27, 2005 | 9.819 | 10.01 | 9.817 | 9.970 | 3,086,256 | +0.10(+1.01%) |
Jun 24, 2005 | 9.904 | 9.986 | 9.804 | 9.870 | 2,824,478 | -0.04(-0.38%) |
Jun 23, 2005 | 10.09 | 10.16 | 9.882 | 9.908 | 3,763,328 | -0.15(-1.48%) |
Jun 22, 2005 | 10.07 | 10.16 | 9.964 | 10.06 | 3,036,504 | +0.02(+0.24%) |
Jun 21, 2005 | 10.00 | 10.17 | 9.942 | 10.03 | 3,769,241 | +0.06(+0.58%) |
Jun 20, 2005 | 10.02 | 10.07 | 9.939 | 9.975 | 3,701,968 | -0.11(-1.12%) |
Jun 17, 2005 | 10.23 | 10.27 | 10.09 | 10.09 | 5,117,307 | -0.06(-0.55%) |
Jun 16, 2005 | 10.05 | 10.19 | 10.02 | 10.14 | 3,344,512 | +0.07(+0.73%) |
Jun 15, 2005 | 10.05 | 10.07 | 9.886 | 10.07 | 3,063,950 | +0.11(+1.09%) |
Jun 14, 2005 | 10.04 | 10.11 | 9.946 | 9.962 | 4,212,090 | -0.12(-1.21%) |
Jun 13, 2005 | 9.855 | 10.20 | 9.833 | 10.08 | 6,516,651 | +0.22(+2.23%) |
Jun 10, 2005 | 9.919 | 9.950 | 9.806 | 9.864 | 2,737,966 | -0.07(-0.69%) |
Jun 09, 2005 | 9.841 | 9.955 | 9.741 | 9.933 | 4,142,438 | +0.12(+1.18%) |
Jun 08, 2005 | 9.750 | 9.886 | 9.741 | 9.817 | 4,107,194 | +0.06(+0.59%) |
Jun 07, 2005 | 9.666 | 9.939 | 9.666 | 9.759 | 5,296,538 | +0.08(+0.87%) |
Jun 06, 2005 | 9.541 | 9.735 | 9.455 | 9.675 | 3,751,894 | +0.14(+1.45%) |
Jun 03, 2005 | 9.684 | 9.710 | 9.450 | 9.537 | 5,089,114 | -0.17(-1.74%) |
Jun 02, 2005 | 9.726 | 9.786 | 9.659 | 9.706 | 4,078,654 | -0.06(-0.64%) |
Jun 01, 2005 | 9.630 | 9.806 | 9.621 | 9.768 | 3,328,703 | +0.14(+1.50%) |
May 31, 2005 | 9.621 | 9.708 | 9.581 | 9.624 | 3,858,431 | +0.00(+0.00%) |
May 27, 2005 | 9.590 | 9.659 | 9.532 | 9.624 | 2,377,909 | +0.03(+0.32%) |
May 26, 2005 | 9.599 | 9.632 | 9.490 | 9.592 | 4,695,897 | +0.02(+0.23%) |
May 25, 2005 | 9.517 | 9.615 | 9.437 | 9.570 | 3,414,811 | +0.02(+0.21%) |
May 24, 2005 | 9.650 | 9.650 | 9.423 | 9.550 | 5,520,967 | -0.10(-0.99%) |
May 23, 2005 | 9.619 | 9.744 | 9.563 | 9.646 | 3,833,245 | -0.01(-0.09%) |
May 20, 2005 | 9.581 | 9.670 | 9.523 | 9.655 | 3,640,018 | -0.02(-0.21%) |
May 19, 2005 | 9.532 | 9.759 | 9.434 | 9.675 | 6,965,984 | -0.16(-1.67%) |
May 18, 2005 | 9.841 | 9.870 | 9.684 | 9.839 | 5,710,035 | +0.01(+0.11%) |
May 17, 2005 | 9.692 | 9.833 | 9.619 | 9.828 | 3,462,083 | +0.12(+1.28%) |
May 16, 2005 | 9.606 | 9.719 | 9.555 | 9.704 | 2,643,924 | +0.08(+0.86%) |
May 13, 2005 | 9.470 | 9.672 | 9.414 | 9.621 | 4,110,631 | +0.19(+2.00%) |
May 12, 2005 | 9.366 | 9.483 | 9.361 | 9.432 | 3,680,534 | +0.08(+0.90%) |
May 11, 2005 | 9.303 | 9.386 | 9.263 | 9.348 | 2,975,737 | +0.05(+0.50%) |
May 10, 2005 | 9.297 | 9.412 | 9.254 | 9.301 | 2,692,850 | -0.07(-0.76%) |
May 09, 2005 | 9.241 | 9.403 | 9.185 | 9.372 | 4,508,675 | +0.13(+1.44%) |
May 06, 2005 | 9.403 | 9.414 | 9.174 | 9.239 | 5,612,270 | -0.11(-1.19%) |
May 05, 2005 | 9.359 | 9.432 | 9.239 | 9.350 | 3,355,951 | +0.01(+0.10%) |
May 04, 2005 | 9.159 | 9.354 | 9.159 | 9.341 | 3,677,342 | +0.18(+2.02%) |
May 03, 2005 | 9.092 | 9.334 | 9.085 | 9.156 | 4,147,022 | +0.01(+0.07%) |