Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.40 | 11.53 | 11.39 | 11.53 | 1,148,859 | +0.14(+1.22%) |
May 30, 2006 | 11.38 | 11.48 | 11.31 | 11.39 | 930,778 | +0.00(+0.03%) |
May 26, 2006 | 11.34 | 11.47 | 11.34 | 11.38 | 802,627 | -0.00(-0.03%) |
May 25, 2006 | 11.40 | 11.48 | 11.33 | 11.39 | 900,989 | +0.00(+0.00%) |
May 24, 2006 | 11.33 | 11.43 | 11.29 | 11.39 | 1,132,278 | -0.00(-0.02%) |
May 23, 2006 | 11.45 | 11.56 | 11.39 | 11.39 | 947,078 | -0.04(-0.37%) |
May 22, 2006 | 11.48 | 11.56 | 11.37 | 11.43 | 1,330,968 | -0.12(-1.05%) |
May 19, 2006 | 11.59 | 11.63 | 11.50 | 11.55 | 1,990,550 | +0.01(+0.09%) |
May 18, 2006 | 11.71 | 11.73 | 11.51 | 11.54 | 1,284,598 | -0.17(-1.47%) |
May 17, 2006 | 11.74 | 11.81 | 11.71 | 11.71 | 1,319,446 | -0.06(-0.47%) |
May 16, 2006 | 11.82 | 11.84 | 11.74 | 11.77 | 732,088 | -0.06(-0.47%) |
May 15, 2006 | 11.72 | 11.83 | 11.71 | 11.82 | 1,054,994 | +0.10(+0.88%) |
May 12, 2006 | 11.76 | 11.86 | 11.65 | 11.72 | 1,144,082 | -0.04(-0.36%) |
May 11, 2006 | 11.94 | 12.02 | 11.75 | 11.76 | 1,205,066 | -0.18(-1.47%) |
May 10, 2006 | 12.03 | 12.10 | 11.89 | 11.94 | 730,402 | -0.09(-0.74%) |
May 09, 2006 | 12.02 | 12.10 | 11.98 | 12.03 | 893,120 | +0.01(+0.07%) |
May 08, 2006 | 12.04 | 12.10 | 11.98 | 12.02 | 1,086,751 | +0.02(+0.16%) |
May 05, 2006 | 11.97 | 12.06 | 11.88 | 12.00 | 1,315,230 | +0.06(+0.52%) |
May 04, 2006 | 11.91 | 12.03 | 11.89 | 11.94 | 1,193,824 | +0.03(+0.24%) |
May 03, 2006 | 12.10 | 12.14 | 11.89 | 11.91 | 3,019,128 | -0.37(-3.01%) |
May 02, 2006 | 12.59 | 12.59 | 12.19 | 12.28 | 4,665,134 | -0.44(-3.47%) |
May 01, 2006 | 12.95 | 12.96 | 12.70 | 12.72 | 3,284,704 | -0.42(-3.19%) |
Apr 28, 2006 | 13.09 | 13.18 | 13.04 | 13.14 | 1,332,373 | +0.02(+0.12%) |
Apr 27, 2006 | 13.06 | 13.13 | 12.90 | 13.12 | 1,551,297 | +0.07(+0.50%) |
Apr 26, 2006 | 12.94 | 13.16 | 12.92 | 13.06 | 2,123,198 | +0.09(+0.69%) |
Apr 25, 2006 | 12.87 | 12.99 | 12.80 | 12.97 | 2,107,460 | +0.10(+0.79%) |
Apr 24, 2006 | 12.45 | 12.92 | 12.42 | 12.87 | 4,087,332 | +0.30(+2.39%) |
Apr 21, 2006 | 12.29 | 12.67 | 12.24 | 12.57 | 4,315,811 | +0.58(+4.82%) |
Apr 20, 2006 | 11.93 | 12.10 | 11.93 | 11.99 | 567,403 | +0.01(+0.04%) |
Apr 19, 2006 | 11.98 | 12.07 | 11.97 | 11.98 | 520,471 | -0.01(-0.07%) |
Apr 18, 2006 | 11.92 | 12.01 | 11.79 | 11.99 | 1,246,377 | +0.07(+0.60%) |
Apr 17, 2006 | 11.95 | 12.00 | 11.90 | 11.92 | 460,892 | -0.03(-0.28%) |
Apr 13, 2006 | 11.95 | 11.99 | 11.87 | 11.96 | 560,659 | +0.01(+0.04%) |
Apr 12, 2006 | 12.02 | 12.05 | 11.87 | 11.95 | 1,711,204 | -0.07(-0.59%) |
Apr 11, 2006 | 12.10 | 12.11 | 11.99 | 12.02 | 3,041,330 | -0.08(-0.63%) |
Apr 10, 2006 | 11.85 | 12.11 | 11.84 | 12.10 | 2,182,777 | -0.06(-0.51%) |
Apr 07, 2006 | 12.28 | 12.29 | 12.16 | 12.16 | 1,624,647 | -0.12(-0.96%) |
Apr 06, 2006 | 12.19 | 12.31 | 12.19 | 12.28 | 1,097,992 | +0.09(+0.73%) |
Apr 05, 2006 | 12.21 | 12.34 | 12.17 | 12.19 | 1,754,202 | -0.06(-0.49%) |
Apr 04, 2006 | 12.29 | 12.40 | 12.22 | 12.25 | 952,137 | -0.05(-0.43%) |
Apr 03, 2006 | 12.24 | 12.30 | 12.13 | 12.30 | 1,473,732 | +0.09(+0.77%) |
Mar 31, 2006 | 12.21 | 12.27 | 12.20 | 12.21 | 463,984 | -0.01(-0.10%) |
Mar 30, 2006 | 12.27 | 12.35 | 12.17 | 12.22 | 802,627 | -0.03(-0.23%) |
Mar 29, 2006 | 12.20 | 12.27 | 12.15 | 12.25 | 1,471,203 | +0.09(+0.76%) |
Mar 28, 2006 | 12.30 | 12.34 | 12.14 | 12.16 | 1,614,529 | -0.14(-1.11%) |
Mar 27, 2006 | 12.38 | 12.38 | 12.29 | 12.29 | 965,907 | -0.09(-0.69%) |
Mar 24, 2006 | 12.44 | 12.44 | 12.33 | 12.38 | 1,170,499 | -0.07(-0.53%) |
Mar 23, 2006 | 12.53 | 12.53 | 12.39 | 12.45 | 675,039 | -0.09(-0.68%) |
Mar 22, 2006 | 12.46 | 12.56 | 12.41 | 12.53 | 1,004,409 | +0.07(+0.60%) |
Mar 21, 2006 | 12.57 | 12.59 | 12.41 | 12.46 | 941,176 | -0.10(-0.76%) |
Mar 20, 2006 | 12.45 | 12.56 | 12.41 | 12.55 | 1,542,023 | +0.11(+0.86%) |
Mar 17, 2006 | 12.44 | 12.45 | 12.39 | 12.45 | 1,329,282 | +0.11(+0.87%) |
Mar 16, 2006 | 12.22 | 12.38 | 12.22 | 12.34 | 1,031,107 | +0.11(+0.92%) |
Mar 15, 2006 | 12.16 | 12.23 | 12.10 | 12.23 | 950,169 | +0.05(+0.41%) |
Mar 14, 2006 | 12.09 | 12.20 | 12.09 | 12.18 | 1,355,418 | +0.15(+1.24%) |
Mar 13, 2006 | 12.20 | 12.21 | 12.03 | 12.03 | 848,998 | -0.12(-0.97%) |
Mar 10, 2006 | 12.17 | 12.23 | 12.09 | 12.14 | 1,983,244 | -0.00(-0.01%) |
Mar 09, 2006 | 12.06 | 12.20 | 12.06 | 12.15 | 1,832,048 | +0.05(+0.40%) |
Mar 08, 2006 | 11.83 | 12.18 | 11.77 | 12.10 | 3,965,645 | +0.45(+3.83%) |
Mar 07, 2006 | 11.63 | 11.67 | 11.50 | 11.65 | 1,344,457 | +0.05(+0.40%) |
Mar 06, 2006 | 11.61 | 11.71 | 11.59 | 11.61 | 1,452,374 | +0.02(+0.20%) |
Mar 03, 2006 | 11.52 | 11.81 | 11.51 | 11.58 | 1,847,786 | +0.06(+0.53%) |
Mar 02, 2006 | 11.25 | 11.56 | 11.24 | 11.52 | 2,681,328 | +0.39(+3.52%) |
Mar 01, 2006 | 11.14 | 11.14 | 11.12 | 11.13 | 770,309 | -0.03(-0.30%) |
Feb 28, 2006 | 11.20 | 11.24 | 11.12 | 11.16 | 886,656 | -0.04(-0.35%) |
Feb 27, 2006 | 11.17 | 11.24 | 11.15 | 11.20 | 1,124,690 | -0.04(-0.32%) |
Feb 24, 2006 | 11.31 | 11.34 | 11.16 | 11.24 | 949,326 | -0.10(-0.88%) |
Feb 23, 2006 | 11.35 | 11.39 | 11.32 | 11.34 | 729,559 | -0.02(-0.20%) |
Feb 22, 2006 | 11.29 | 11.42 | 11.28 | 11.36 | 2,390,459 | +0.10(+0.90%) |
Feb 21, 2006 | 11.23 | 11.30 | 11.23 | 11.26 | 618,832 | +0.01(+0.08%) |
Feb 17, 2006 | 11.26 | 11.28 | 11.17 | 11.25 | 1,043,191 | -0.01(-0.08%) |
Feb 16, 2006 | 11.30 | 11.33 | 11.23 | 11.26 | 635,413 | -0.04(-0.36%) |
Feb 15, 2006 | 11.34 | 11.34 | 11.24 | 11.30 | 1,018,179 | -0.03(-0.28%) |
Feb 14, 2006 | 11.25 | 11.34 | 11.23 | 11.33 | 1,001,879 | +0.04(+0.38%) |
Feb 13, 2006 | 11.25 | 11.31 | 11.21 | 11.29 | 624,453 | +0.04(+0.36%) |
Feb 10, 2006 | 11.21 | 11.29 | 11.21 | 11.25 | 1,518,416 | +0.04(+0.36%) |
Feb 09, 2006 | 10.94 | 11.35 | 10.81 | 11.21 | 8,559,116 | -0.08(-0.74%) |
Feb 08, 2006 | 11.17 | 11.32 | 11.15 | 11.29 | 1,287,970 | +0.12(+1.11%) |
Feb 07, 2006 | 11.15 | 11.21 | 11.11 | 11.17 | 961,130 | +0.04(+0.32%) |
Feb 06, 2006 | 11.14 | 11.19 | 11.10 | 11.13 | 1,058,648 | +0.01(+0.05%) |
Feb 03, 2006 | 11.17 | 11.18 | 11.11 | 11.13 | 1,162,068 | -0.04(-0.33%) |
Feb 02, 2006 | 11.13 | 11.20 | 11.04 | 11.16 | 1,616,497 | +0.03(+0.29%) |
Feb 01, 2006 | 11.12 | 11.21 | 11.09 | 11.13 | 1,364,130 | +0.01(+0.11%) |
Jan 31, 2006 | 11.12 | 11.18 | 11.10 | 11.12 | 1,330,687 | +0.02(+0.22%) |
Jan 30, 2006 | 11.12 | 11.17 | 11.06 | 11.09 | 2,097,905 | -0.05(-0.45%) |
Jan 27, 2006 | 11.01 | 11.16 | 11.00 | 11.14 | 2,095,094 | +0.05(+0.47%) |
Jan 26, 2006 | 11.22 | 11.25 | 11.07 | 11.09 | 3,240,863 | -0.08(-0.73%) |
Jan 25, 2006 | 11.35 | 11.35 | 11.15 | 11.17 | 2,515,800 | -0.07(-0.66%) |
Jan 24, 2006 | 11.43 | 11.48 | 11.24 | 11.25 | 2,852,195 | -0.19(-1.69%) |
Jan 23, 2006 | 11.58 | 11.63 | 11.41 | 11.44 | 1,743,242 | -0.13(-1.14%) |
Jan 20, 2006 | 11.56 | 11.65 | 11.53 | 11.58 | 1,907,084 | +0.02(+0.19%) |
Jan 19, 2006 | 11.60 | 11.64 | 11.49 | 11.55 | 2,998,894 | -0.05(-0.41%) |
Jan 18, 2006 | 11.85 | 11.93 | 11.60 | 11.60 | 2,621,468 | -0.25(-2.10%) |
Jan 17, 2006 | 12.19 | 12.19 | 11.78 | 11.85 | 2,735,567 | -0.40(-3.25%) |
Jan 13, 2006 | 12.26 | 12.27 | 12.22 | 12.25 | 711,292 | +0.03(+0.25%) |
Jan 12, 2006 | 12.31 | 12.31 | 12.12 | 12.22 | 653,680 | -0.10(-0.81%) |
Jan 11, 2006 | 12.28 | 12.37 | 12.25 | 12.32 | 1,117,102 | +0.12(+1.01%) |
Jan 10, 2006 | 12.23 | 12.24 | 12.11 | 12.20 | 488,995 | -0.05(-0.39%) |
Jan 09, 2006 | 12.07 | 12.25 | 12.07 | 12.24 | 897,616 | +0.15(+1.21%) |
Jan 06, 2006 | 11.92 | 12.11 | 11.92 | 12.10 | 918,413 | +0.19(+1.55%) |
Jan 05, 2006 | 11.88 | 11.92 | 11.82 | 11.91 | 1,112,325 | +0.02(+0.16%) |
Jan 04, 2006 | 11.95 | 11.96 | 11.86 | 11.89 | 920,661 | -0.05(-0.45%) |
Jan 03, 2006 | 11.92 | 11.99 | 11.82 | 11.95 | 872,323 | +0.03(+0.24%) |
Dec 30, 2005 | 11.90 | 11.94 | 11.87 | 11.92 | 432,789 | -0.01(-0.04%) |
Dec 29, 2005 | 11.93 | 11.96 | 11.89 | 11.92 | 625,296 | -0.00(-0.02%) |
Dec 28, 2005 | 11.95 | 11.96 | 11.91 | 11.93 | 434,475 | -0.02(-0.18%) |
Dec 27, 2005 | 11.80 | 12.00 | 11.79 | 11.95 | 848,155 | +0.15(+1.31%) |
Dec 23, 2005 | 11.78 | 11.81 | 11.76 | 11.79 | 643,844 | +0.01(+0.04%) |
Dec 22, 2005 | 11.68 | 11.79 | 11.68 | 11.79 | 1,166,845 | +0.13(+1.14%) |
Dec 21, 2005 | 11.62 | 11.69 | 11.61 | 11.65 | 723,938 | +0.04(+0.32%) |
Dec 20, 2005 | 11.68 | 11.71 | 11.59 | 11.62 | 726,187 | -0.04(-0.31%) |
Dec 19, 2005 | 11.77 | 11.83 | 11.64 | 11.65 | 772,557 | -0.13(-1.12%) |
Dec 16, 2005 | 11.76 | 11.87 | 11.73 | 11.78 | 1,745,209 | +0.07(+0.56%) |
Dec 15, 2005 | 11.82 | 11.82 | 11.66 | 11.72 | 1,399,540 | -0.11(-0.90%) |
Dec 14, 2005 | 11.79 | 11.85 | 11.73 | 11.82 | 461,454 | +0.02(+0.17%) |
Dec 13, 2005 | 11.66 | 11.83 | 11.66 | 11.80 | 925,720 | +0.17(+1.45%) |
Dec 12, 2005 | 11.64 | 11.69 | 11.58 | 11.64 | 506,419 | -0.00(-0.03%) |
Dec 09, 2005 | 11.68 | 11.72 | 11.64 | 11.64 | 492,649 | -0.01(-0.11%) |
Dec 08, 2005 | 11.69 | 11.74 | 11.63 | 11.65 | 681,503 | -0.05(-0.39%) |
Dec 07, 2005 | 11.81 | 11.83 | 11.69 | 11.70 | 574,148 | -0.11(-0.96%) |
Dec 06, 2005 | 11.77 | 11.87 | 11.77 | 11.81 | 678,973 | +0.04(+0.33%) |
Dec 05, 2005 | 11.92 | 11.92 | 11.75 | 11.77 | 1,035,884 | -0.16(-1.37%) |
Dec 02, 2005 | 11.91 | 11.95 | 11.87 | 11.94 | 954,947 | +0.05(+0.43%) |
Dec 01, 2005 | 11.87 | 11.91 | 11.86 | 11.88 | 807,967 | +0.04(+0.32%) |
Nov 30, 2005 | 11.92 | 11.99 | 11.83 | 11.85 | 781,269 | -0.04(-0.34%) |
Nov 29, 2005 | 11.88 | 11.96 | 11.87 | 11.89 | 1,213,778 | +0.06(+0.47%) |
Nov 28, 2005 | 11.83 | 11.93 | 11.83 | 11.83 | 688,809 | -0.03(-0.28%) |
Nov 25, 2005 | 11.89 | 11.96 | 11.86 | 11.87 | 577,521 | -0.00(-0.03%) |
Nov 23, 2005 | 11.78 | 11.89 | 11.78 | 11.87 | 425,201 | +0.04(+0.36%) |
Nov 22, 2005 | 11.83 | 11.90 | 11.74 | 11.83 | 1,011,434 | -0.08(-0.70%) |
Nov 21, 2005 | 11.82 | 11.96 | 11.72 | 11.91 | 1,253,122 | +0.09(+0.75%) |
Nov 18, 2005 | 11.97 | 11.97 | 11.79 | 11.82 | 1,209,562 | -0.14(-1.17%) |
Nov 17, 2005 | 11.99 | 12.05 | 11.95 | 11.96 | 1,392,233 | -0.03(-0.22%) |
Nov 16, 2005 | 11.98 | 11.99 | 11.90 | 11.99 | 902,956 | +0.02(+0.13%) |
Nov 15, 2005 | 12.01 | 12.03 | 11.90 | 11.97 | 945,392 | -0.06(-0.47%) |
Nov 14, 2005 | 11.92 | 12.05 | 11.90 | 12.03 | 827,358 | +0.10(+0.85%) |
Nov 11, 2005 | 11.93 | 11.96 | 11.89 | 11.93 | 684,594 | +0.01(+0.04%) |
Nov 10, 2005 | 11.73 | 11.94 | 11.73 | 11.92 | 1,845,538 | +0.20(+1.68%) |
Nov 09, 2005 | 11.49 | 11.73 | 11.47 | 11.73 | 2,268,491 | +0.24(+2.08%) |
Nov 08, 2005 | 11.44 | 11.54 | 11.44 | 11.49 | 1,174,433 | +0.01(+0.08%) |
Nov 07, 2005 | 11.40 | 11.50 | 11.39 | 11.48 | 1,300,897 | +0.07(+0.66%) |
Nov 04, 2005 | 11.28 | 11.49 | 11.28 | 11.40 | 1,764,320 | +0.12(+1.10%) |
Nov 03, 2005 | 11.39 | 11.39 | 11.26 | 11.28 | 1,206,752 | -0.09(-0.78%) |
Nov 02, 2005 | 11.19 | 11.44 | 11.15 | 11.37 | 2,248,819 | +0.19(+1.67%) |
Nov 01, 2005 | 11.23 | 11.34 | 11.10 | 11.18 | 2,537,158 | +0.20(+1.86%) |
Oct 31, 2005 | 10.89 | 11.02 | 10.88 | 10.98 | 1,255,370 | +0.14(+1.31%) |
Oct 28, 2005 | 10.85 | 10.88 | 10.82 | 10.84 | 1,556,918 | +0.00(+0.00%) |
Oct 27, 2005 | 10.85 | 10.89 | 10.83 | 10.84 | 1,425,395 | -0.02(-0.23%) |
Oct 26, 2005 | 10.88 | 10.98 | 10.83 | 10.86 | 1,381,835 | -0.02(-0.16%) |
Oct 25, 2005 | 10.92 | 10.94 | 10.85 | 10.88 | 709,887 | -0.03(-0.24%) |
Oct 24, 2005 | 10.85 | 10.92 | 10.84 | 10.90 | 658,177 | +0.07(+0.69%) |
Oct 21, 2005 | 10.86 | 10.93 | 10.82 | 10.83 | 2,203,573 | -0.02(-0.21%) |
Oct 20, 2005 | 10.89 | 10.99 | 10.80 | 10.85 | 1,470,641 | -0.05(-0.44%) |
Oct 19, 2005 | 10.90 | 10.94 | 10.82 | 10.90 | 1,185,393 | -0.05(-0.44%) |
Oct 18, 2005 | 11.08 | 11.08 | 10.95 | 10.95 | 908,014 | -0.14(-1.22%) |
Oct 17, 2005 | 11.07 | 11.09 | 11.01 | 11.08 | 1,048,531 | +0.09(+0.79%) |
Oct 14, 2005 | 10.90 | 11.05 | 10.87 | 11.00 | 1,131,154 | +0.12(+1.06%) |
Oct 13, 2005 | 10.92 | 11.00 | 10.83 | 10.88 | 1,373,123 | +0.00(+0.02%) |
Oct 12, 2005 | 11.05 | 11.13 | 10.88 | 10.88 | 1,238,508 | -0.19(-1.67%) |
Oct 11, 2005 | 11.12 | 11.18 | 11.03 | 11.06 | 1,461,929 | -0.06(-0.53%) |
Oct 10, 2005 | 11.16 | 11.24 | 11.10 | 11.12 | 1,053,027 | -0.03(-0.27%) |
Oct 07, 2005 | 11.27 | 11.30 | 11.10 | 11.15 | 1,216,307 | -0.12(-1.07%) |
Oct 06, 2005 | 11.34 | 11.41 | 11.23 | 11.27 | 1,317,197 | -0.04(-0.39%) |
Oct 05, 2005 | 11.56 | 11.65 | 11.32 | 11.32 | 2,425,307 | +0.04(+0.33%) |
Oct 04, 2005 | 11.26 | 11.37 | 11.24 | 11.28 | 727,873 | +0.02(+0.21%) |
Oct 03, 2005 | 11.35 | 11.35 | 11.22 | 11.26 | 1,072,980 | -0.13(-1.14%) |
Sep 30, 2005 | 11.29 | 11.39 | 11.26 | 11.39 | 1,026,891 | +0.11(+0.99%) |
Sep 29, 2005 | 11.21 | 11.29 | 11.20 | 11.28 | 709,044 | +0.06(+0.57%) |
Sep 28, 2005 | 11.29 | 11.33 | 11.21 | 11.21 | 1,079,444 | -0.07(-0.66%) |
Sep 27, 2005 | 11.33 | 11.39 | 11.28 | 11.29 | 1,300,616 | -0.05(-0.41%) |
Sep 26, 2005 | 11.50 | 11.51 | 11.33 | 11.33 | 1,451,531 | -0.15(-1.32%) |
Sep 23, 2005 | 11.48 | 11.60 | 11.46 | 11.48 | 962,254 | -0.09(-0.80%) |
Sep 22, 2005 | 11.55 | 11.64 | 11.45 | 11.58 | 1,312,982 | +0.03(+0.29%) |
Sep 21, 2005 | 11.81 | 11.83 | 11.54 | 11.54 | 1,244,129 | -0.27(-2.25%) |
Sep 20, 2005 | 11.84 | 11.87 | 11.79 | 11.81 | 1,041,224 | -0.06(-0.49%) |
Sep 19, 2005 | 11.87 | 11.89 | 11.81 | 11.87 | 1,660,619 | -0.04(-0.37%) |
Sep 16, 2005 | 11.93 | 12.04 | 11.89 | 11.91 | 5,927,811 | -0.02(-0.19%) |
Sep 15, 2005 | 11.85 | 11.95 | 11.85 | 11.93 | 1,236,822 | +0.09(+0.72%) |
Sep 14, 2005 | 11.72 | 11.90 | 11.67 | 11.85 | 2,520,858 | +0.12(+1.00%) |
Sep 13, 2005 | 11.70 | 11.74 | 11.67 | 11.73 | 1,851,158 | +0.01(+0.09%) |
Sep 12, 2005 | 11.75 | 11.75 | 11.62 | 11.72 | 2,270,459 | -0.03(-0.27%) |
Sep 09, 2005 | 11.62 | 11.77 | 11.58 | 11.75 | 1,198,602 | +0.16(+1.40%) |
Sep 08, 2005 | 11.62 | 11.63 | 11.56 | 11.59 | 1,575,185 | -0.03(-0.29%) |
Sep 07, 2005 | 11.52 | 11.63 | 11.48 | 11.62 | 1,124,409 | +0.11(+0.93%) |
Sep 06, 2005 | 11.50 | 11.54 | 11.44 | 11.52 | 823,986 | +0.04(+0.34%) |
Sep 02, 2005 | 11.43 | 11.53 | 11.40 | 11.48 | 1,180,897 | +0.05(+0.42%) |
Sep 01, 2005 | 11.38 | 11.44 | 11.25 | 11.43 | 1,594,014 | +0.02(+0.22%) |
Aug 31, 2005 | 11.29 | 11.41 | 11.11 | 11.41 | 1,068,765 | +0.11(+0.99%) |
Aug 30, 2005 | 11.31 | 11.33 | 11.22 | 11.29 | 646,936 | -0.01(-0.11%) |
Aug 29, 2005 | 11.29 | 11.32 | 11.09 | 11.31 | 590,448 | +0.02(+0.20%) |
Aug 26, 2005 | 11.38 | 11.38 | 11.28 | 11.28 | 1,189,609 | -0.09(-0.83%) |
Aug 25, 2005 | 11.40 | 11.41 | 11.37 | 11.38 | 612,088 | -0.02(-0.16%) |
Aug 24, 2005 | 11.43 | 11.48 | 11.38 | 11.40 | 1,198,602 | -0.04(-0.31%) |
Aug 23, 2005 | 11.35 | 11.49 | 11.35 | 11.43 | 1,841,884 | +0.07(+0.59%) |
Aug 22, 2005 | 11.48 | 11.57 | 11.35 | 11.36 | 2,143,713 | -0.11(-0.98%) |
Aug 19, 2005 | 11.58 | 11.58 | 11.44 | 11.48 | 1,878,138 | -0.09(-0.80%) |
Aug 18, 2005 | 11.40 | 11.58 | 11.39 | 11.57 | 1,572,656 | +0.14(+1.25%) |
Aug 17, 2005 | 11.35 | 11.44 | 11.35 | 11.43 | 1,454,903 | +0.07(+0.66%) |
Aug 16, 2005 | 11.32 | 11.40 | 11.30 | 11.35 | 1,780,619 | +0.04(+0.31%) |
Aug 15, 2005 | 11.17 | 11.32 | 11.15 | 11.32 | 924,595 | +0.15(+1.35%) |
Aug 12, 2005 | 11.21 | 11.21 | 11.12 | 11.16 | 978,835 | -0.05(-0.41%) |
Aug 11, 2005 | 11.20 | 11.26 | 11.14 | 11.21 | 1,668,207 | +0.01(+0.11%) |
Aug 10, 2005 | 11.15 | 11.26 | 11.15 | 11.20 | 2,153,830 | +0.06(+0.54%) |
Aug 09, 2005 | 11.17 | 11.21 | 11.10 | 11.14 | 1,255,932 | -0.04(-0.32%) |
Aug 08, 2005 | 11.28 | 11.30 | 11.15 | 11.17 | 1,316,354 | -0.09(-0.82%) |
Aug 05, 2005 | 11.30 | 11.30 | 11.24 | 11.27 | 1,348,392 | -0.07(-0.58%) |
Aug 04, 2005 | 11.49 | 11.53 | 11.29 | 11.33 | 1,836,264 | -0.17(-1.45%) |
Aug 03, 2005 | 11.51 | 11.59 | 11.47 | 11.50 | 1,684,225 | -0.10(-0.83%) |
Aug 02, 2005 | 10.80 | 11.95 | 10.80 | 11.59 | 7,680,609 | +0.24(+2.12%) |
Aug 01, 2005 | 11.16 | 11.35 | 11.08 | 11.35 | 2,598,423 | +0.20(+1.79%) |
Jul 29, 2005 | 11.21 | 11.24 | 11.15 | 11.16 | 2,755,520 | -0.05(-0.48%) |
Jul 28, 2005 | 10.98 | 11.24 | 10.89 | 11.21 | 1,998,419 | +0.23(+2.12%) |
Jul 27, 2005 | 11.07 | 11.19 | 10.93 | 10.98 | 2,265,119 | -0.09(-0.82%) |
Jul 26, 2005 | 11.17 | 11.17 | 11.06 | 11.07 | 1,068,484 | -0.11(-0.94%) |
Jul 25, 2005 | 11.32 | 11.35 | 11.17 | 11.17 | 771,152 | -0.14(-1.24%) |
Jul 22, 2005 | 11.30 | 11.32 | 11.17 | 11.31 | 1,172,185 | +0.06(+0.54%) |
Jul 21, 2005 | 11.33 | 11.37 | 11.20 | 11.25 | 1,164,878 | -0.06(-0.49%) |
Jul 20, 2005 | 11.21 | 11.32 | 11.17 | 11.31 | 1,219,117 | +0.10(+0.87%) |
Jul 19, 2005 | 11.27 | 11.35 | 11.16 | 11.21 | 910,263 | -0.01(-0.08%) |
Jul 18, 2005 | 11.24 | 11.28 | 11.19 | 11.22 | 1,151,388 | -0.05(-0.41%) |
Jul 15, 2005 | 11.27 | 11.32 | 11.09 | 11.26 | 2,027,928 | -0.01(-0.06%) |
Jul 14, 2005 | 11.52 | 11.52 | 11.23 | 11.27 | 3,489,857 | -0.25(-2.13%) |
Jul 13, 2005 | 11.10 | 11.56 | 11.00 | 11.52 | 5,282,843 | +0.42(+3.78%) |
Jul 12, 2005 | 11.17 | 11.17 | 11.05 | 11.10 | 1,327,033 | -0.06(-0.53%) |
Jul 11, 2005 | 11.20 | 11.20 | 11.03 | 11.16 | 1,638,417 | +0.06(+0.53%) |
Jul 08, 2005 | 10.74 | 11.17 | 10.74 | 11.10 | 2,418,000 | +0.39(+3.64%) |
Jul 07, 2005 | 10.59 | 10.74 | 10.56 | 10.71 | 2,113,643 | -0.02(-0.22%) |
Jul 06, 2005 | 10.88 | 10.88 | 10.70 | 10.73 | 1,021,833 | -0.12(-1.08%) |
Jul 05, 2005 | 10.92 | 10.93 | 10.82 | 10.85 | 1,053,027 | -0.11(-1.01%) |
Jul 01, 2005 | 11.03 | 11.07 | 10.85 | 10.96 | 1,244,691 | -0.07(-0.66%) |
Jun 30, 2005 | 10.91 | 11.06 | 10.91 | 11.03 | 2,171,535 | +0.11(+1.01%) |
Jun 29, 2005 | 10.89 | 10.93 | 10.82 | 10.92 | 1,564,506 | +0.08(+0.72%) |
Jun 28, 2005 | 10.67 | 10.87 | 10.66 | 10.84 | 1,632,515 | +0.19(+1.79%) |
Jun 27, 2005 | 10.66 | 10.69 | 10.62 | 10.65 | 1,653,312 | -0.01(-0.13%) |
Jun 24, 2005 | 10.68 | 10.75 | 10.63 | 10.67 | 2,148,772 | -0.04(-0.37%) |
Jun 23, 2005 | 10.69 | 10.73 | 10.61 | 10.71 | 1,273,356 | +0.02(+0.18%) |
Jun 22, 2005 | 10.59 | 10.69 | 10.56 | 10.69 | 1,663,710 | +0.11(+0.99%) |
Jun 21, 2005 | 10.66 | 10.66 | 10.53 | 10.58 | 1,200,288 | -0.03(-0.30%) |
Jun 20, 2005 | 10.45 | 10.65 | 10.40 | 10.61 | 2,035,797 | +0.15(+1.39%) |
Jun 17, 2005 | 10.54 | 10.54 | 10.38 | 10.47 | 2,160,294 | -0.02(-0.20%) |
Jun 16, 2005 | 10.45 | 10.51 | 10.43 | 10.49 | 2,058,279 | +0.02(+0.15%) |
Jun 15, 2005 | 10.58 | 10.61 | 10.45 | 10.47 | 2,881,422 | -0.15(-1.37%) |
Jun 14, 2005 | 10.74 | 10.76 | 10.56 | 10.62 | 1,573,499 | -0.12(-1.11%) |
Jun 13, 2005 | 10.59 | 10.74 | 10.46 | 10.74 | 1,759,542 | +0.14(+1.31%) |
Jun 10, 2005 | 10.47 | 10.69 | 10.47 | 10.60 | 1,724,413 | +0.14(+1.29%) |
Jun 09, 2005 | 10.46 | 10.57 | 10.37 | 10.46 | 2,403,668 | +0.03(+0.29%) |
Jun 08, 2005 | 10.42 | 10.52 | 10.39 | 10.43 | 2,668,681 | -0.00(-0.02%) |
Jun 07, 2005 | 10.55 | 10.60 | 10.43 | 10.43 | 2,339,873 | -0.08(-0.74%) |
Jun 06, 2005 | 10.46 | 10.57 | 10.41 | 10.51 | 1,092,934 | +0.04(+0.36%) |
Jun 03, 2005 | 10.43 | 10.54 | 10.38 | 10.48 | 1,662,305 | -0.00(-0.03%) |
Jun 02, 2005 | 10.50 | 10.52 | 10.40 | 10.48 | 2,034,391 | -0.03(-0.29%) |