Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 10.47 | 10.49 | 10.40 | 10.44 | 862,564 | +0.01(+0.08%) |
Jun 29, 2006 | 10.37 | 10.43 | 10.25 | 10.43 | 1,158,577 | +0.06(+0.57%) |
Jun 28, 2006 | 10.31 | 10.43 | 10.28 | 10.37 | 916,577 | +0.07(+0.70%) |
Jun 27, 2006 | 10.34 | 10.42 | 10.25 | 10.30 | 985,686 | -0.05(-0.49%) |
Jun 26, 2006 | 10.32 | 10.48 | 10.29 | 10.35 | 659,719 | +0.01(+0.08%) |
Jun 23, 2006 | 10.18 | 10.45 | 10.14 | 10.34 | 1,179,805 | +0.18(+1.75%) |
Jun 22, 2006 | 10.18 | 10.21 | 9.997 | 10.16 | 1,019,651 | -0.01(-0.12%) |
Jun 21, 2006 | 9.984 | 10.21 | 9.921 | 10.18 | 1,619,224 | +0.22(+2.26%) |
Jun 20, 2006 | 9.934 | 9.984 | 9.802 | 9.951 | 1,044,181 | +0.03(+0.34%) |
Jun 19, 2006 | 10.13 | 10.14 | 9.806 | 9.917 | 612,781 | -0.19(-1.85%) |
Jun 16, 2006 | 10.07 | 10.17 | 10.03 | 10.10 | 512,302 | +0.01(+0.08%) |
Jun 15, 2006 | 10.06 | 10.16 | 9.972 | 10.09 | 1,022,246 | +0.10(+0.98%) |
Jun 14, 2006 | 9.836 | 10.00 | 9.760 | 9.997 | 1,148,434 | +0.14(+1.38%) |
Jun 13, 2006 | 9.895 | 9.946 | 9.726 | 9.861 | 1,188,296 | +0.02(+0.17%) |
Jun 12, 2006 | 10.07 | 10.07 | 9.806 | 9.845 | 1,405,057 | -0.22(-2.19%) |
Jun 09, 2006 | 10.09 | 10.13 | 10.00 | 10.06 | 483,762 | -0.02(-0.17%) |
Jun 08, 2006 | 10.03 | 10.09 | 9.866 | 10.08 | 1,112,583 | +0.04(+0.42%) |
Jun 07, 2006 | 10.04 | 10.12 | 9.976 | 10.04 | 788,974 | -0.03(-0.25%) |
Jun 06, 2006 | 10.16 | 10.16 | 9.972 | 10.06 | 887,094 | -0.10(-1.00%) |
Jun 05, 2006 | 10.18 | 10.21 | 10.04 | 10.17 | 1,157,869 | -0.06(-0.54%) |
Jun 02, 2006 | 10.01 | 10.28 | 9.972 | 10.22 | 1,962,410 | +0.21(+2.12%) |
Jun 01, 2006 | 9.836 | 10.02 | 9.836 | 10.01 | 710,430 | +0.15(+1.50%) |
May 31, 2006 | 9.904 | 10.10 | 9.757 | 9.861 | 2,180,115 | -0.04(-0.39%) |
May 30, 2006 | 9.836 | 10.02 | 9.777 | 9.900 | 1,980,572 | +0.07(+0.73%) |
May 26, 2006 | 9.794 | 9.887 | 9.739 | 9.828 | 618,914 | +0.04(+0.39%) |
May 25, 2006 | 9.772 | 9.811 | 9.688 | 9.789 | 1,061,636 | +0.03(+0.26%) |
May 24, 2006 | 9.467 | 9.772 | 9.353 | 9.764 | 1,878,914 | +0.27(+2.86%) |
May 23, 2006 | 9.764 | 9.802 | 9.454 | 9.493 | 2,148,981 | -0.24(-2.44%) |
May 22, 2006 | 9.518 | 9.772 | 9.450 | 9.730 | 1,675,361 | +0.13(+1.37%) |
May 19, 2006 | 9.488 | 9.628 | 9.421 | 9.599 | 892,519 | +0.09(+0.94%) |
May 18, 2006 | 9.518 | 9.620 | 9.501 | 9.510 | 1,147,727 | -0.09(-0.97%) |
May 17, 2006 | 9.620 | 9.696 | 9.527 | 9.603 | 1,535,728 | -0.06(-0.61%) |
May 16, 2006 | 9.917 | 9.925 | 9.539 | 9.662 | 2,091,901 | -0.24(-2.40%) |
May 15, 2006 | 9.840 | 9.984 | 9.785 | 9.900 | 1,086,873 | +0.05(+0.47%) |
May 12, 2006 | 9.798 | 9.878 | 9.747 | 9.853 | 1,475,110 | +0.03(+0.35%) |
May 11, 2006 | 10.04 | 10.07 | 9.751 | 9.819 | 2,034,114 | -0.22(-2.24%) |
May 10, 2006 | 9.967 | 10.09 | 9.967 | 10.04 | 1,172,021 | +0.06(+0.59%) |
May 09, 2006 | 9.984 | 10.13 | 9.946 | 9.984 | 2,668,595 | -0.01(-0.13%) |
May 08, 2006 | 9.819 | 10.01 | 9.798 | 9.997 | 2,824,031 | +0.16(+1.64%) |
May 05, 2006 | 9.730 | 9.900 | 9.730 | 9.836 | 1,851,081 | +0.15(+1.53%) |
May 04, 2006 | 9.764 | 9.836 | 9.688 | 9.688 | 1,792,350 | -0.07(-0.74%) |
May 03, 2006 | 9.887 | 9.942 | 9.747 | 9.760 | 1,450,108 | -0.17(-1.71%) |
May 02, 2006 | 9.878 | 9.942 | 9.815 | 9.929 | 2,083,646 | +0.02(+0.17%) |
May 01, 2006 | 9.747 | 9.993 | 9.633 | 9.912 | 2,725,911 | +0.42(+4.38%) |
Apr 28, 2006 | 9.348 | 9.522 | 9.327 | 9.497 | 1,021,774 | +0.14(+1.54%) |
Apr 27, 2006 | 9.264 | 9.391 | 9.170 | 9.353 | 928,843 | +0.03(+0.27%) |
Apr 26, 2006 | 9.158 | 9.378 | 9.137 | 9.327 | 1,127,442 | -0.00(-0.05%) |
Apr 25, 2006 | 9.488 | 9.488 | 9.255 | 9.332 | 2,014,537 | -0.14(-1.52%) |
Apr 24, 2006 | 9.450 | 9.493 | 9.399 | 9.476 | 920,115 | +0.03(+0.27%) |
Apr 21, 2006 | 9.302 | 9.527 | 9.276 | 9.450 | 1,231,224 | +0.16(+1.69%) |
Apr 20, 2006 | 9.243 | 9.319 | 9.243 | 9.293 | 690,617 | +0.05(+0.50%) |
Apr 19, 2006 | 9.103 | 9.268 | 9.103 | 9.247 | 828,363 | +0.13(+1.39%) |
Apr 18, 2006 | 9.052 | 9.158 | 9.035 | 9.120 | 819,636 | +0.08(+0.94%) |
Apr 17, 2006 | 8.992 | 9.056 | 8.975 | 9.035 | 809,258 | +0.04(+0.47%) |
Apr 13, 2006 | 9.001 | 8.997 | 8.908 | 8.992 | 577,401 | -0.01(-0.09%) |
Apr 12, 2006 | 8.946 | 9.035 | 8.920 | 9.001 | 527,162 | +0.05(+0.57%) |
Apr 11, 2006 | 9.014 | 9.073 | 8.874 | 8.950 | 753,358 | -0.07(-0.75%) |
Apr 10, 2006 | 9.081 | 9.128 | 8.963 | 9.018 | 492,253 | +0.00(+0.05%) |
Apr 07, 2006 | 9.107 | 9.179 | 9.005 | 9.014 | 1,095,364 | -0.11(-1.16%) |
Apr 06, 2006 | 8.992 | 9.149 | 8.992 | 9.120 | 945,117 | +0.09(+1.03%) |
Apr 05, 2006 | 8.967 | 9.052 | 8.912 | 9.026 | 685,900 | +0.04(+0.47%) |
Apr 04, 2006 | 8.950 | 9.060 | 8.903 | 8.984 | 1,001,489 | -0.05(-0.56%) |
Apr 03, 2006 | 9.014 | 9.086 | 8.954 | 9.035 | 972,006 | +0.10(+1.14%) |
Mar 31, 2006 | 9.022 | 9.060 | 8.899 | 8.933 | 1,405,529 | -0.09(-1.03%) |
Mar 30, 2006 | 9.069 | 9.111 | 8.975 | 9.026 | 712,789 | -0.04(-0.47%) |
Mar 29, 2006 | 8.963 | 9.111 | 8.950 | 9.069 | 1,149,378 | +0.13(+1.42%) |
Mar 28, 2006 | 9.026 | 9.043 | 8.920 | 8.941 | 2,169,030 | -0.09(-0.99%) |
Mar 27, 2006 | 9.115 | 9.158 | 9.001 | 9.031 | 1,052,673 | -0.13(-1.39%) |
Mar 24, 2006 | 9.221 | 9.238 | 9.077 | 9.158 | 1,248,678 | -0.08(-0.92%) |
Mar 23, 2006 | 9.289 | 9.289 | 9.196 | 9.243 | 511,358 | -0.05(-0.50%) |
Mar 22, 2006 | 9.259 | 9.298 | 9.209 | 9.289 | 598,629 | +0.03(+0.37%) |
Mar 21, 2006 | 9.255 | 9.348 | 9.183 | 9.255 | 1,151,265 | -0.02(-0.18%) |
Mar 20, 2006 | 9.323 | 9.340 | 9.238 | 9.272 | 971,063 | -0.04(-0.41%) |
Mar 17, 2006 | 9.272 | 9.319 | 9.149 | 9.310 | 1,909,576 | +0.11(+1.15%) |
Mar 16, 2006 | 9.209 | 9.302 | 9.187 | 9.204 | 1,644,698 | -0.03(-0.28%) |
Mar 15, 2006 | 9.289 | 9.310 | 9.162 | 9.230 | 869,876 | -0.08(-0.91%) |
Mar 14, 2006 | 9.209 | 9.323 | 9.145 | 9.315 | 1,667,577 | +0.09(+1.01%) |
Mar 13, 2006 | 9.107 | 9.226 | 9.052 | 9.221 | 823,646 | +0.08(+0.83%) |
Mar 10, 2006 | 9.153 | 9.183 | 9.060 | 9.145 | 1,278,633 | -0.01(-0.14%) |
Mar 09, 2006 | 9.209 | 9.209 | 9.060 | 9.158 | 1,265,188 | -0.06(-0.69%) |
Mar 08, 2006 | 9.200 | 9.259 | 9.074 | 9.221 | 1,088,760 | -0.01(-0.09%) |
Mar 07, 2006 | 9.306 | 9.306 | 9.204 | 9.230 | 1,110,460 | -0.08(-0.87%) |
Mar 06, 2006 | 9.340 | 9.374 | 9.243 | 9.310 | 1,552,002 | -0.06(-0.68%) |
Mar 03, 2006 | 9.433 | 9.442 | 9.353 | 9.374 | 700,995 | -0.08(-0.81%) |
Mar 02, 2006 | 9.421 | 9.454 | 9.340 | 9.450 | 695,335 | -0.01(-0.09%) |
Mar 01, 2006 | 9.518 | 9.518 | 9.370 | 9.459 | 945,589 | -0.06(-0.62%) |
Feb 28, 2006 | 9.577 | 9.590 | 9.399 | 9.518 | 1,526,765 | -0.06(-0.62%) |
Feb 27, 2006 | 9.480 | 9.603 | 9.459 | 9.577 | 821,523 | +0.12(+1.30%) |
Feb 24, 2006 | 9.467 | 9.488 | 9.382 | 9.454 | 600,988 | -0.05(-0.54%) |
Feb 23, 2006 | 9.463 | 9.556 | 9.370 | 9.505 | 849,827 | +0.00(+0.04%) |
Feb 22, 2006 | 9.497 | 9.552 | 9.421 | 9.501 | 786,615 | -0.03(-0.27%) |
Feb 21, 2006 | 9.531 | 9.556 | 9.433 | 9.527 | 825,297 | -0.01(-0.09%) |
Feb 17, 2006 | 9.387 | 9.607 | 9.374 | 9.535 | 1,170,370 | +0.15(+1.58%) |
Feb 16, 2006 | 9.264 | 9.408 | 9.221 | 9.387 | 688,730 | +0.14(+1.56%) |
Feb 15, 2006 | 9.183 | 9.310 | 9.179 | 9.243 | 1,619,932 | +0.04(+0.46%) |
Feb 14, 2006 | 9.064 | 9.213 | 9.005 | 9.200 | 1,163,530 | +0.11(+1.26%) |
Feb 13, 2006 | 9.196 | 9.230 | 9.035 | 9.086 | 1,237,120 | -0.14(-1.56%) |
Feb 10, 2006 | 9.179 | 9.255 | 9.111 | 9.230 | 1,364,724 | +0.04(+0.46%) |
Feb 09, 2006 | 9.128 | 9.251 | 9.086 | 9.187 | 1,238,771 | +0.07(+0.79%) |
Feb 08, 2006 | 9.158 | 9.158 | 9.064 | 9.115 | 1,985,997 | +0.00(+0.00%) |
Feb 07, 2006 | 9.035 | 9.128 | 8.937 | 9.115 | 1,367,790 | +0.08(+0.89%) |
Feb 06, 2006 | 9.094 | 9.149 | 8.967 | 9.035 | 1,870,658 | -0.10(-1.11%) |
Feb 03, 2006 | 9.107 | 9.179 | 8.975 | 9.137 | 1,794,237 | +0.02(+0.23%) |
Feb 02, 2006 | 9.043 | 9.149 | 8.929 | 9.115 | 2,305,125 | -0.01(-0.09%) |
Feb 01, 2006 | 9.009 | 9.175 | 8.776 | 9.124 | 1,720,175 | +0.02(+0.23%) |
Jan 31, 2006 | 9.179 | 9.319 | 9.094 | 9.103 | 2,124,923 | -0.18(-1.96%) |
Jan 30, 2006 | 9.281 | 9.357 | 9.221 | 9.285 | 2,604,204 | -0.01(-0.14%) |
Jan 27, 2006 | 8.997 | 9.319 | 8.997 | 9.298 | 1,789,756 | +0.31(+3.39%) |
Jan 26, 2006 | 9.077 | 9.077 | 8.899 | 8.992 | 737,555 | -0.02(-0.24%) |
Jan 25, 2006 | 9.209 | 9.209 | 8.988 | 9.014 | 828,127 | -0.18(-1.98%) |
Jan 24, 2006 | 9.137 | 9.209 | 9.073 | 9.196 | 1,155,039 | +0.13(+1.40%) |
Jan 23, 2006 | 9.285 | 9.285 | 8.988 | 9.069 | 2,463,627 | -0.22(-2.33%) |
Jan 20, 2006 | 9.327 | 9.450 | 9.264 | 9.285 | 513,481 | -0.06(-0.59%) |
Jan 19, 2006 | 9.348 | 9.412 | 9.268 | 9.340 | 808,786 | +0.00(+0.05%) |
Jan 18, 2006 | 9.327 | 9.438 | 9.281 | 9.336 | 817,513 | -0.08(-0.81%) |
Jan 17, 2006 | 9.370 | 9.476 | 9.306 | 9.412 | 1,186,173 | -0.03(-0.31%) |
Jan 13, 2006 | 9.336 | 9.454 | 9.327 | 9.442 | 414,889 | +0.07(+0.72%) |
Jan 12, 2006 | 9.501 | 9.531 | 9.336 | 9.374 | 620,801 | -0.13(-1.34%) |
Jan 11, 2006 | 9.404 | 9.548 | 9.323 | 9.501 | 2,305,125 | +0.08(+0.81%) |
Jan 10, 2006 | 9.310 | 9.688 | 9.272 | 9.425 | 2,562,455 | +0.06(+0.68%) |
Jan 09, 2006 | 9.052 | 9.370 | 9.052 | 9.361 | 2,797,143 | +0.31(+3.42%) |
Jan 06, 2006 | 8.946 | 9.098 | 8.925 | 9.052 | 1,081,920 | +0.14(+1.52%) |
Jan 05, 2006 | 8.992 | 9.064 | 8.874 | 8.916 | 1,489,498 | -0.10(-1.08%) |
Jan 04, 2006 | 8.946 | 9.022 | 8.869 | 9.014 | 1,737,158 | +0.08(+0.85%) |
Jan 03, 2006 | 8.844 | 8.971 | 8.734 | 8.937 | 1,149,614 | +0.20(+2.33%) |
Dec 30, 2005 | 8.628 | 8.793 | 8.568 | 8.734 | 1,506,244 | +0.06(+0.68%) |
Dec 29, 2005 | 8.683 | 8.810 | 8.670 | 8.674 | 1,520,868 | -0.08(-0.87%) |
Dec 28, 2005 | 8.819 | 8.882 | 8.624 | 8.751 | 1,943,069 | -0.03(-0.29%) |
Dec 27, 2005 | 8.946 | 8.988 | 8.742 | 8.776 | 1,257,877 | -0.17(-1.94%) |
Dec 23, 2005 | 9.031 | 9.060 | 8.916 | 8.950 | 1,093,478 | -0.02(-0.24%) |
Dec 22, 2005 | 8.963 | 9.031 | 8.903 | 8.971 | 2,599,015 | -0.02(-0.24%) |
Dec 21, 2005 | 9.039 | 9.094 | 8.920 | 8.992 | 2,453,957 | -0.05(-0.52%) |
Dec 20, 2005 | 9.111 | 9.158 | 9.009 | 9.039 | 870,348 | -0.04(-0.47%) |
Dec 19, 2005 | 9.090 | 9.200 | 9.064 | 9.081 | 1,164,945 | -0.09(-1.02%) |
Dec 16, 2005 | 9.285 | 9.340 | 9.120 | 9.175 | 1,993,545 | -0.10(-1.10%) |
Dec 15, 2005 | 9.255 | 9.293 | 9.162 | 9.276 | 1,308,588 | +0.04(+0.46%) |
Dec 14, 2005 | 9.158 | 9.315 | 9.128 | 9.234 | 2,062,418 | +0.12(+1.35%) |
Dec 13, 2005 | 8.967 | 9.130 | 8.903 | 9.111 | 3,032,066 | +0.11(+1.18%) |
Dec 12, 2005 | 9.115 | 9.141 | 9.005 | 9.005 | 1,518,038 | -0.09(-1.03%) |
Dec 09, 2005 | 9.069 | 9.166 | 9.056 | 9.098 | 1,235,705 | -0.02(-0.23%) |
Dec 08, 2005 | 9.132 | 9.238 | 8.997 | 9.120 | 2,078,693 | -0.02(-0.23%) |
Dec 07, 2005 | 9.158 | 9.285 | 9.094 | 9.141 | 1,410,718 | -0.03(-0.37%) |
Dec 06, 2005 | 9.243 | 9.323 | 9.141 | 9.175 | 2,444,050 | -0.07(-0.73%) |
Dec 05, 2005 | 9.166 | 9.319 | 9.115 | 9.243 | 2,420,228 | -0.28(-2.94%) |
Dec 02, 2005 | 9.459 | 9.544 | 9.433 | 9.522 | 874,829 | +0.03(+0.31%) |
Dec 01, 2005 | 9.391 | 9.497 | 9.357 | 9.493 | 1,155,982 | +0.17(+1.77%) |
Nov 30, 2005 | 9.370 | 9.480 | 9.281 | 9.327 | 1,604,365 | -0.04(-0.41%) |
Nov 29, 2005 | 9.336 | 9.365 | 9.158 | 9.365 | 2,966,967 | +0.10(+1.10%) |
Nov 28, 2005 | 9.064 | 9.433 | 9.064 | 9.264 | 1,379,820 | -0.20(-2.15%) |
Nov 25, 2005 | 9.361 | 9.480 | 9.361 | 9.467 | 592,261 | +0.14(+1.45%) |
Nov 23, 2005 | 9.353 | 9.412 | 9.226 | 9.332 | 1,078,146 | -0.04(-0.41%) |
Nov 22, 2005 | 9.285 | 9.421 | 9.247 | 9.370 | 1,879,621 | +0.11(+1.19%) |
Nov 21, 2005 | 9.268 | 9.446 | 9.243 | 9.259 | 2,333,429 | +0.04(+0.41%) |
Nov 18, 2005 | 9.149 | 9.234 | 9.009 | 9.221 | 2,910,830 | +0.07(+0.74%) |
Nov 17, 2005 | 9.243 | 9.412 | 9.014 | 9.153 | 2,836,296 | -0.17(-1.86%) |
Nov 16, 2005 | 9.433 | 9.730 | 8.954 | 9.327 | 3,825,285 | -0.53(-5.38%) |
Nov 15, 2005 | 9.908 | 9.963 | 9.667 | 9.857 | 828,363 | -0.06(-0.64%) |
Nov 14, 2005 | 10.10 | 10.11 | 9.878 | 9.921 | 809,258 | -0.17(-1.68%) |
Nov 11, 2005 | 10.18 | 10.20 | 10.03 | 10.09 | 431,164 | -0.11(-1.04%) |
Nov 10, 2005 | 10.18 | 10.25 | 10.00 | 10.20 | 710,194 | +0.01(+0.12%) |
Nov 09, 2005 | 10.01 | 10.33 | 9.993 | 10.18 | 714,440 | +0.18(+1.78%) |
Nov 08, 2005 | 9.938 | 10.08 | 9.929 | 10.01 | 1,365,904 | +0.07(+0.68%) |
Nov 07, 2005 | 9.908 | 9.984 | 9.751 | 9.938 | 1,117,064 | +0.03(+0.30%) |
Nov 04, 2005 | 9.972 | 10.00 | 9.815 | 9.908 | 646,510 | -0.07(-0.72%) |
Nov 03, 2005 | 9.963 | 10.17 | 9.891 | 9.980 | 865,866 | +0.08(+0.77%) |
Nov 02, 2005 | 9.730 | 9.904 | 9.730 | 9.904 | 601,931 | +0.14(+1.39%) |
Nov 01, 2005 | 10.01 | 10.01 | 9.747 | 9.768 | 677,173 | -0.24(-2.37%) |
Oct 31, 2005 | 9.984 | 10.08 | 9.836 | 10.01 | 1,144,896 | +0.18(+1.86%) |
Oct 28, 2005 | 9.772 | 9.874 | 9.739 | 9.823 | 1,130,273 | +0.08(+0.83%) |
Oct 27, 2005 | 10.01 | 10.01 | 9.709 | 9.743 | 608,771 | -0.22(-2.25%) |
Oct 26, 2005 | 10.11 | 10.20 | 9.946 | 9.967 | 689,202 | -0.12(-1.18%) |
Oct 25, 2005 | 9.878 | 10.12 | 9.802 | 10.09 | 861,856 | +0.17(+1.67%) |
Oct 24, 2005 | 9.760 | 9.963 | 9.628 | 9.921 | 746,282 | +0.16(+1.61%) |
Oct 21, 2005 | 9.756 | 9.870 | 9.722 | 9.764 | 544,380 | +0.01(+0.13%) |
Oct 20, 2005 | 9.878 | 10.09 | 9.722 | 9.751 | 661,841 | -0.15(-1.54%) |
Oct 19, 2005 | 9.908 | 10.05 | 9.756 | 9.904 | 1,170,842 | -0.05(-0.47%) |
Oct 18, 2005 | 10.07 | 10.16 | 9.912 | 9.951 | 1,198,438 | -0.16(-1.55%) |
Oct 17, 2005 | 9.751 | 10.14 | 9.734 | 10.11 | 1,768,292 | +0.16(+1.58%) |
Oct 14, 2005 | 9.917 | 10.17 | 9.874 | 9.951 | 704,769 | +0.03(+0.34%) |
Oct 13, 2005 | 10.01 | 10.03 | 9.582 | 9.917 | 2,052,511 | -0.20(-2.01%) |
Oct 12, 2005 | 10.34 | 10.48 | 10.07 | 10.12 | 2,038,595 | -0.48(-4.56%) |
Oct 11, 2005 | 10.71 | 10.86 | 10.53 | 10.60 | 1,556,720 | -0.01(-0.08%) |
Oct 10, 2005 | 11.02 | 11.02 | 10.60 | 10.61 | 1,601,770 | -0.51(-4.61%) |
Oct 07, 2005 | 11.13 | 11.31 | 10.94 | 11.12 | 1,160,464 | +0.13(+1.16%) |
Oct 06, 2005 | 11.11 | 11.40 | 10.82 | 11.00 | 1,120,602 | -0.31(-2.77%) |
Oct 05, 2005 | 11.84 | 11.98 | 11.31 | 11.31 | 614,196 | -0.62(-5.19%) |
Oct 04, 2005 | 11.93 | 12.11 | 11.90 | 11.93 | 866,810 | +0.00(+0.00%) |
Oct 03, 2005 | 11.98 | 12.14 | 11.92 | 11.93 | 1,023,425 | -0.00(-0.04%) |
Sep 30, 2005 | 11.80 | 11.93 | 11.79 | 11.93 | 839,921 | +0.15(+1.26%) |
Sep 29, 2005 | 11.55 | 11.87 | 11.46 | 11.79 | 1,033,567 | +0.26(+2.28%) |
Sep 28, 2005 | 11.47 | 11.62 | 11.40 | 11.52 | 826,005 | +0.04(+0.37%) |
Sep 27, 2005 | 11.43 | 11.60 | 11.43 | 11.48 | 728,592 | +0.03(+0.22%) |
Sep 26, 2005 | 11.55 | 11.60 | 11.40 | 11.46 | 924,833 | +0.01(+0.07%) |
Sep 23, 2005 | 11.45 | 11.60 | 11.43 | 11.45 | 821,523 | -0.02(-0.18%) |
Sep 22, 2005 | 11.79 | 11.81 | 11.44 | 11.47 | 846,997 | -0.28(-2.35%) |
Sep 21, 2005 | 11.89 | 11.93 | 11.66 | 11.74 | 769,161 | -0.10(-0.82%) |
Sep 20, 2005 | 12.04 | 12.07 | 11.80 | 11.84 | 772,227 | -0.15(-1.27%) |
Sep 19, 2005 | 12.13 | 12.21 | 11.99 | 11.99 | 577,873 | -0.17(-1.39%) |
Sep 16, 2005 | 12.05 | 12.18 | 12.03 | 12.16 | 570,089 | +0.11(+0.92%) |
Sep 15, 2005 | 12.08 | 12.18 | 12.02 | 12.05 | 370,546 | -0.03(-0.25%) |
Sep 14, 2005 | 12.15 | 12.20 | 12.06 | 12.08 | 645,095 | +0.00(+0.03%) |
Sep 13, 2005 | 12.12 | 12.25 | 12.03 | 12.08 | 842,279 | -0.19(-1.59%) |
Sep 12, 2005 | 12.40 | 12.40 | 12.14 | 12.27 | 793,455 | +0.08(+0.70%) |
Sep 09, 2005 | 12.03 | 12.24 | 11.99 | 12.19 | 941,579 | +0.12(+0.98%) |
Sep 08, 2005 | 12.07 | 12.21 | 11.92 | 12.07 | 1,222,968 | +0.01(+0.07%) |
Sep 07, 2005 | 12.00 | 12.14 | 11.89 | 12.06 | 658,068 | +0.04(+0.35%) |
Sep 06, 2005 | 11.96 | 12.07 | 11.95 | 12.02 | 690,617 | +0.09(+0.75%) |
Sep 02, 2005 | 12.10 | 12.11 | 11.88 | 11.93 | 470,789 | -0.11(-0.92%) |
Sep 01, 2005 | 11.83 | 12.08 | 11.79 | 12.04 | 1,472,751 | +0.32(+2.71%) |
Aug 31, 2005 | 11.61 | 11.77 | 11.61 | 11.72 | 1,363,073 | +0.14(+1.21%) |
Aug 30, 2005 | 11.50 | 11.63 | 11.47 | 11.58 | 1,462,137 | +0.09(+0.81%) |
Aug 29, 2005 | 11.26 | 11.52 | 11.18 | 11.49 | 1,301,748 | +0.21(+1.84%) |
Aug 26, 2005 | 11.26 | 11.34 | 11.25 | 11.28 | 902,661 | +0.00(+0.00%) |
Aug 25, 2005 | 11.46 | 11.50 | 11.28 | 11.28 | 872,235 | -0.13(-1.15%) |
Aug 24, 2005 | 11.19 | 11.56 | 11.19 | 11.41 | 1,435,956 | +0.20(+1.78%) |
Aug 23, 2005 | 11.21 | 11.26 | 11.14 | 11.21 | 1,181,220 | -0.16(-1.38%) |
Aug 22, 2005 | 11.27 | 11.39 | 11.25 | 11.37 | 517,727 | +0.10(+0.86%) |
Aug 19, 2005 | 11.32 | 11.38 | 11.27 | 11.27 | 583,770 | -0.00(-0.04%) |
Aug 18, 2005 | 11.38 | 11.38 | 10.28 | 11.28 | 1,616,866 | -0.18(-1.55%) |
Aug 17, 2005 | 11.49 | 11.52 | 11.28 | 11.46 | 1,242,074 | +0.02(+0.15%) |
Aug 16, 2005 | 11.81 | 11.85 | 11.37 | 11.44 | 1,039,700 | -0.37(-3.12%) |
Aug 15, 2005 | 11.75 | 11.89 | 11.49 | 11.81 | 899,123 | +0.05(+0.40%) |
Aug 12, 2005 | 11.83 | 11.87 | 11.70 | 11.76 | 1,011,868 | -0.14(-1.21%) |
Aug 11, 2005 | 11.94 | 12.08 | 11.84 | 11.90 | 1,173,672 | -0.06(-0.50%) |
Aug 10, 2005 | 12.25 | 12.25 | 11.85 | 11.96 | 1,168,011 | +0.00(+0.00%) |
Aug 09, 2005 | 11.79 | 12.02 | 11.77 | 11.96 | 647,925 | +0.17(+1.44%) |
Aug 08, 2005 | 11.98 | 12.05 | 11.77 | 11.79 | 1,039,464 | -0.24(-2.01%) |
Aug 05, 2005 | 12.23 | 12.28 | 11.98 | 12.04 | 675,993 | -0.27(-2.17%) |
Aug 04, 2005 | 12.61 | 12.61 | 12.29 | 12.30 | 781,898 | -0.31(-2.42%) |
Aug 03, 2005 | 12.48 | 12.71 | 12.48 | 12.61 | 811,381 | +0.10(+0.81%) |
Aug 02, 2005 | 12.43 | 12.64 | 12.43 | 12.51 | 1,257,405 | +0.09(+0.75%) |
Aug 01, 2005 | 12.49 | 12.61 | 12.32 | 12.41 | 1,674,889 | -0.03(-0.20%) |
Jul 29, 2005 | 12.21 | 12.57 | 12.21 | 12.44 | 2,395,226 | +0.25(+2.09%) |
Jul 28, 2005 | 12.13 | 12.42 | 12.04 | 12.18 | 1,653,897 | +0.12(+1.02%) |
Jul 27, 2005 | 11.87 | 12.21 | 11.81 | 12.06 | 1,358,592 | +0.25(+2.12%) |
Jul 26, 2005 | 11.68 | 11.98 | 11.68 | 11.81 | 1,428,880 | -0.28(-2.35%) |
Jul 25, 2005 | 11.87 | 12.11 | 11.85 | 12.10 | 909,973 | +0.29(+2.44%) |
Jul 22, 2005 | 11.70 | 11.84 | 11.70 | 11.81 | 522,444 | +0.08(+0.72%) |
Jul 21, 2005 | 11.87 | 11.87 | 11.56 | 11.72 | 1,035,926 | -0.15(-1.25%) |
Jul 20, 2005 | 12.00 | 12.06 | 11.83 | 11.87 | 915,634 | -0.12(-1.03%) |
Jul 19, 2005 | 12.04 | 12.06 | 11.90 | 11.99 | 824,354 | +0.01(+0.07%) |
Jul 18, 2005 | 11.93 | 12.02 | 11.88 | 11.99 | 1,037,341 | +0.05(+0.39%) |
Jul 15, 2005 | 11.89 | 12.10 | 11.86 | 11.94 | 880,254 | +0.05(+0.43%) |
Jul 14, 2005 | 11.87 | 12.10 | 11.81 | 11.89 | 1,112,583 | -0.20(-1.65%) |
Jul 13, 2005 | 12.23 | 12.23 | 12.08 | 12.09 | 1,440,909 | -0.08(-0.70%) |
Jul 12, 2005 | 12.30 | 12.38 | 12.16 | 12.17 | 1,512,141 | +0.18(+1.52%) |
Jul 11, 2005 | 11.91 | 12.19 | 11.91 | 11.99 | 1,400,104 | -0.20(-1.64%) |
Jul 08, 2005 | 12.10 | 12.21 | 12.01 | 12.19 | 997,244 | +0.10(+0.81%) |
Jul 07, 2005 | 11.82 | 12.13 | 11.57 | 12.09 | 1,402,227 | +0.23(+1.93%) |
Jul 06, 2005 | 12.06 | 12.08 | 11.83 | 11.86 | 1,128,858 | -0.28(-2.31%) |
Jul 05, 2005 | 11.96 | 12.19 | 11.94 | 12.14 | 1,334,769 | +0.23(+1.92%) |