Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.67 | 12.67 | 12.47 | 12.56 | 3,385,771 | -0.04(-0.31%) |
May 30, 2006 | 12.70 | 12.95 | 12.55 | 12.60 | 2,582,111 | -0.24(-1.83%) |
May 26, 2006 | 12.87 | 12.95 | 12.70 | 12.84 | 1,942,954 | -0.03(-0.24%) |
May 25, 2006 | 12.71 | 12.94 | 12.52 | 12.87 | 3,627,876 | +0.16(+1.23%) |
May 24, 2006 | 12.91 | 12.92 | 12.27 | 12.71 | 6,890,812 | -0.34(-2.59%) |
May 23, 2006 | 13.47 | 13.52 | 13.05 | 13.05 | 3,457,129 | -0.42(-3.09%) |
May 22, 2006 | 13.26 | 13.60 | 13.26 | 13.47 | 8,010,100 | +0.53(+4.06%) |
May 19, 2006 | 12.31 | 12.95 | 12.31 | 12.94 | 6,891,449 | +0.74(+6.05%) |
May 18, 2006 | 11.98 | 12.31 | 11.89 | 12.20 | 3,094,354 | +0.30(+2.50%) |
May 17, 2006 | 12.20 | 12.20 | 11.83 | 11.91 | 3,171,827 | -0.36(-2.94%) |
May 16, 2006 | 12.49 | 12.55 | 12.23 | 12.27 | 3,333,783 | -0.20(-1.57%) |
May 15, 2006 | 12.07 | 12.46 | 12.05 | 12.46 | 2,935,711 | +0.40(+3.32%) |
May 12, 2006 | 12.36 | 12.36 | 11.96 | 12.06 | 2,746,360 | -0.27(-2.16%) |
May 11, 2006 | 12.40 | 12.76 | 12.31 | 12.33 | 6,993,133 | +0.02(+0.13%) |
May 10, 2006 | 11.76 | 12.32 | 11.76 | 12.31 | 6,166,027 | +0.56(+4.74%) |
May 09, 2006 | 11.67 | 11.77 | 11.65 | 11.76 | 1,882,046 | +0.09(+0.74%) |
May 08, 2006 | 11.72 | 11.72 | 11.58 | 11.67 | 3,547,090 | -0.09(-0.73%) |
May 05, 2006 | 11.63 | 11.79 | 11.58 | 11.76 | 3,275,168 | +0.29(+2.53%) |
May 04, 2006 | 11.53 | 11.66 | 11.34 | 11.47 | 2,789,047 | -0.02(-0.14%) |
May 03, 2006 | 11.45 | 11.55 | 11.34 | 11.48 | 2,897,357 | -0.01(-0.07%) |
May 02, 2006 | 11.47 | 11.65 | 11.26 | 11.49 | 4,587,886 | -0.05(-0.48%) |
May 01, 2006 | 11.44 | 11.73 | 11.39 | 11.54 | 4,545,326 | +0.09(+0.75%) |
Apr 28, 2006 | 11.42 | 11.47 | 11.03 | 11.46 | 5,008,128 | +0.04(+0.34%) |
Apr 27, 2006 | 10.71 | 11.73 | 10.14 | 11.42 | 11,808,215 | +0.10(+0.90%) |
Apr 26, 2006 | 10.78 | 11.40 | 10.77 | 11.32 | 5,097,070 | +0.55(+5.10%) |
Apr 25, 2006 | 10.79 | 10.83 | 10.69 | 10.77 | 2,674,493 | +0.00(+0.00%) |
Apr 24, 2006 | 11.03 | 11.06 | 10.66 | 10.77 | 4,726,905 | -0.26(-2.35%) |
Apr 21, 2006 | 10.56 | 11.12 | 10.44 | 11.03 | 13,028,806 | +0.89(+8.75%) |
Apr 20, 2006 | 10.01 | 10.30 | 10.01 | 10.14 | 8,295,274 | -0.27(-2.64%) |
Apr 19, 2006 | 10.35 | 10.45 | 10.30 | 10.41 | 1,813,364 | -0.05(-0.52%) |
Apr 18, 2006 | 10.34 | 10.48 | 10.24 | 10.47 | 2,850,975 | +0.13(+1.29%) |
Apr 17, 2006 | 10.27 | 10.38 | 10.21 | 10.34 | 1,413,637 | +0.07(+0.69%) |
Apr 13, 2006 | 10.28 | 10.41 | 10.27 | 10.27 | 1,610,506 | -0.02(-0.15%) |
Apr 12, 2006 | 10.27 | 10.38 | 10.26 | 10.28 | 2,275,020 | +0.02(+0.23%) |
Apr 11, 2006 | 10.38 | 10.44 | 10.24 | 10.26 | 3,002,226 | -0.13(-1.28%) |
Apr 10, 2006 | 10.41 | 10.47 | 10.38 | 10.39 | 1,839,359 | -0.02(-0.15%) |
Apr 07, 2006 | 10.46 | 10.47 | 10.40 | 10.41 | 2,279,607 | +0.00(+0.00%) |
Apr 06, 2006 | 10.55 | 10.57 | 10.40 | 10.41 | 2,364,217 | -0.12(-1.12%) |
Apr 05, 2006 | 10.76 | 10.84 | 10.52 | 10.52 | 2,745,850 | -0.22(-2.04%) |
Apr 04, 2006 | 10.75 | 10.81 | 10.68 | 10.74 | 1,406,883 | -0.06(-0.58%) |
Apr 03, 2006 | 10.83 | 10.97 | 10.79 | 10.81 | 1,551,254 | +0.02(+0.22%) |
Mar 31, 2006 | 10.65 | 10.88 | 10.63 | 10.78 | 2,015,841 | +0.13(+1.18%) |
Mar 30, 2006 | 10.67 | 10.76 | 10.57 | 10.66 | 1,617,514 | +0.02(+0.22%) |
Mar 29, 2006 | 10.82 | 10.84 | 10.61 | 10.63 | 3,476,497 | -0.24(-2.17%) |
Mar 28, 2006 | 10.82 | 10.93 | 10.75 | 10.87 | 2,203,026 | +0.08(+0.73%) |
Mar 27, 2006 | 10.92 | 10.99 | 10.74 | 10.79 | 2,587,972 | -0.02(-0.22%) |
Mar 24, 2006 | 10.88 | 10.97 | 10.70 | 10.81 | 1,976,721 | -0.03(-0.29%) |
Mar 23, 2006 | 10.78 | 10.88 | 10.65 | 10.85 | 2,897,357 | +0.08(+0.73%) |
Mar 22, 2006 | 10.68 | 10.79 | 10.58 | 10.77 | 2,772,737 | +0.06(+0.59%) |
Mar 21, 2006 | 10.63 | 10.72 | 10.60 | 10.70 | 2,876,205 | +0.07(+0.66%) |
Mar 20, 2006 | 10.50 | 10.67 | 10.45 | 10.63 | 4,499,963 | +0.15(+1.42%) |
Mar 17, 2006 | 10.38 | 10.52 | 10.30 | 10.48 | 3,923,117 | +0.16(+1.52%) |
Mar 16, 2006 | 10.12 | 10.37 | 10.08 | 10.33 | 3,486,818 | +0.17(+1.70%) |
Mar 15, 2006 | 10.37 | 10.37 | 9.982 | 10.16 | 4,499,708 | -0.25(-2.41%) |
Mar 14, 2006 | 10.26 | 10.47 | 9.865 | 10.41 | 6,171,761 | +0.16(+1.53%) |
Mar 13, 2006 | 10.69 | 10.72 | 10.21 | 10.25 | 6,157,744 | -0.46(-4.32%) |
Mar 10, 2006 | 10.70 | 10.85 | 10.56 | 10.71 | 3,231,716 | +0.01(+0.07%) |
Mar 09, 2006 | 10.33 | 10.79 | 10.32 | 10.70 | 4,255,947 | +0.38(+3.65%) |
Mar 08, 2006 | 10.33 | 10.39 | 10.15 | 10.33 | 1,911,608 | +0.00(+0.00%) |
Mar 07, 2006 | 10.27 | 10.33 | 10.11 | 10.33 | 3,401,954 | +0.01(+0.08%) |
Mar 06, 2006 | 10.42 | 10.45 | 10.24 | 10.32 | 2,692,205 | -0.15(-1.42%) |
Mar 03, 2006 | 10.67 | 10.67 | 10.46 | 10.47 | 2,393,397 | -0.22(-2.06%) |
Mar 02, 2006 | 10.75 | 10.76 | 10.48 | 10.69 | 4,275,316 | -0.13(-1.23%) |
Mar 01, 2006 | 10.62 | 10.90 | 10.28 | 10.82 | 4,816,866 | +0.20(+1.92%) |
Feb 28, 2006 | 11.04 | 11.01 | 10.62 | 10.62 | 6,540,907 | -0.42(-3.84%) |
Feb 27, 2006 | 11.04 | 11.12 | 10.99 | 11.04 | 4,765,896 | -0.03(-0.28%) |
Feb 24, 2006 | 11.11 | 11.14 | 10.99 | 11.07 | 2,394,798 | -0.04(-0.35%) |
Feb 23, 2006 | 11.10 | 11.20 | 11.07 | 11.11 | 1,896,572 | -0.04(-0.35%) |
Feb 22, 2006 | 11.33 | 11.34 | 11.11 | 11.15 | 3,717,455 | -0.10(-0.91%) |
Feb 21, 2006 | 11.48 | 11.48 | 11.22 | 11.25 | 3,027,584 | -0.25(-2.18%) |
Feb 17, 2006 | 12.10 | 12.10 | 11.46 | 11.50 | 1,883,957 | +0.00(+0.00%) |
Feb 16, 2006 | 11.54 | 11.56 | 11.47 | 11.50 | 2,380,782 | -0.04(-0.34%) |
Feb 15, 2006 | 11.50 | 11.74 | 11.42 | 11.54 | 2,523,114 | -0.02(-0.20%) |
Feb 14, 2006 | 11.40 | 11.65 | 11.36 | 11.57 | 2,161,741 | +0.13(+1.10%) |
Feb 13, 2006 | 11.35 | 11.50 | 11.33 | 11.44 | 1,473,016 | +0.03(+0.28%) |
Feb 10, 2006 | 11.35 | 11.43 | 11.32 | 11.41 | 1,442,944 | +0.02(+0.14%) |
Feb 09, 2006 | 11.07 | 11.44 | 11.07 | 11.40 | 3,513,960 | +0.30(+2.69%) |
Feb 08, 2006 | 11.03 | 11.15 | 11.01 | 11.10 | 1,964,361 | +0.05(+0.43%) |
Feb 07, 2006 | 11.05 | 11.06 | 10.93 | 11.05 | 4,077,681 | -0.02(-0.14%) |
Feb 06, 2006 | 11.24 | 11.28 | 11.07 | 11.07 | 4,302,329 | -0.16(-1.40%) |
Feb 03, 2006 | 11.24 | 11.25 | 11.17 | 11.22 | 5,026,860 | -0.09(-0.76%) |
Feb 02, 2006 | 11.36 | 11.38 | 11.19 | 11.31 | 2,834,537 | -0.05(-0.48%) |
Feb 01, 2006 | 11.22 | 11.42 | 11.19 | 11.36 | 5,506,482 | +0.12(+1.05%) |
Jan 31, 2006 | 11.26 | 11.28 | 11.15 | 11.25 | 5,517,186 | +0.05(+0.42%) |
Jan 30, 2006 | 10.93 | 11.45 | 10.77 | 11.20 | 16,123,160 | -0.86(-7.16%) |
Jan 27, 2006 | 12.18 | 12.29 | 12.05 | 12.06 | 3,070,271 | -0.11(-0.90%) |
Jan 26, 2006 | 12.16 | 12.33 | 12.12 | 12.17 | 5,200,538 | +0.02(+0.13%) |
Jan 25, 2006 | 12.40 | 12.40 | 12.05 | 12.16 | 3,828,186 | -0.27(-2.15%) |
Jan 24, 2006 | 12.94 | 12.94 | 12.39 | 12.42 | 3,711,466 | -0.51(-3.94%) |
Jan 23, 2006 | 12.74 | 12.94 | 12.65 | 12.93 | 2,550,637 | +0.18(+1.42%) |
Jan 20, 2006 | 12.93 | 12.93 | 12.66 | 12.75 | 3,651,322 | -0.19(-1.46%) |
Jan 19, 2006 | 13.00 | 13.00 | 12.89 | 12.94 | 2,314,776 | -0.06(-0.48%) |
Jan 18, 2006 | 12.94 | 13.04 | 12.90 | 13.00 | 1,490,218 | +0.06(+0.49%) |
Jan 17, 2006 | 12.95 | 12.96 | 12.83 | 12.94 | 2,356,953 | -0.05(-0.36%) |
Jan 13, 2006 | 13.11 | 13.11 | 12.68 | 12.99 | 4,428,606 | -0.27(-2.01%) |
Jan 12, 2006 | 13.19 | 13.26 | 13.04 | 13.26 | 1,706,329 | +0.07(+0.54%) |
Jan 11, 2006 | 13.18 | 13.20 | 13.13 | 13.18 | 2,567,202 | +0.04(+0.30%) |
Jan 10, 2006 | 13.19 | 13.20 | 13.06 | 13.15 | 2,307,386 | -0.06(-0.48%) |
Jan 09, 2006 | 13.16 | 13.22 | 13.09 | 13.21 | 1,443,964 | +0.02(+0.12%) |
Jan 06, 2006 | 13.16 | 13.19 | 13.07 | 13.19 | 2,617,407 | +0.04(+0.30%) |
Jan 05, 2006 | 13.15 | 13.15 | 13.00 | 13.15 | 2,936,348 | -0.04(-0.30%) |
Jan 04, 2006 | 13.12 | 13.19 | 12.97 | 13.19 | 1,867,265 | +0.08(+0.60%) |
Jan 03, 2006 | 13.40 | 13.40 | 12.91 | 13.11 | 4,240,911 | -0.31(-2.28%) |
Dec 30, 2005 | 13.51 | 13.51 | 13.30 | 13.42 | 1,282,645 | -0.14(-1.04%) |
Dec 29, 2005 | 13.55 | 13.57 | 13.45 | 13.56 | 1,065,388 | +0.02(+0.12%) |
Dec 28, 2005 | 13.55 | 13.55 | 13.48 | 13.55 | 1,215,875 | +0.01(+0.06%) |
Dec 27, 2005 | 13.58 | 13.62 | 13.45 | 13.54 | 1,084,884 | +0.01(+0.06%) |
Dec 23, 2005 | 13.44 | 13.54 | 13.42 | 13.53 | 503,960 | +0.10(+0.76%) |
Dec 22, 2005 | 13.44 | 13.53 | 13.34 | 13.43 | 2,166,328 | +0.03(+0.23%) |
Dec 21, 2005 | 13.26 | 13.51 | 13.20 | 13.40 | 1,757,426 | +0.13(+1.01%) |
Dec 20, 2005 | 13.18 | 13.27 | 13.18 | 13.26 | 1,187,715 | +0.08(+0.60%) |
Dec 19, 2005 | 13.23 | 13.24 | 13.08 | 13.18 | 1,704,417 | -0.05(-0.36%) |
Dec 16, 2005 | 13.26 | 13.27 | 13.14 | 13.23 | 1,550,235 | +0.06(+0.48%) |
Dec 15, 2005 | 13.16 | 13.19 | 13.10 | 13.17 | 1,468,556 | +0.02(+0.12%) |
Dec 14, 2005 | 13.07 | 13.18 | 13.03 | 13.15 | 1,560,174 | +0.09(+0.66%) |
Dec 13, 2005 | 13.00 | 13.11 | 12.89 | 13.07 | 2,828,676 | +0.03(+0.24%) |
Dec 12, 2005 | 12.94 | 13.10 | 12.92 | 13.04 | 1,915,048 | +0.09(+0.73%) |
Dec 09, 2005 | 12.96 | 13.06 | 12.91 | 12.94 | 1,029,327 | -0.02(-0.18%) |
Dec 08, 2005 | 12.85 | 13.06 | 12.77 | 12.96 | 1,356,041 | +0.18(+1.41%) |
Dec 07, 2005 | 12.81 | 12.88 | 12.67 | 12.78 | 1,439,759 | -0.06(-0.49%) |
Dec 06, 2005 | 12.99 | 13.00 | 12.82 | 12.85 | 1,129,992 | -0.13(-0.97%) |
Dec 05, 2005 | 13.18 | 13.18 | 12.86 | 12.97 | 1,669,758 | -0.27(-2.02%) |
Dec 02, 2005 | 13.42 | 13.42 | 13.22 | 13.24 | 931,466 | -0.23(-1.69%) |
Dec 01, 2005 | 13.21 | 13.47 | 13.19 | 13.47 | 1,470,595 | +0.26(+1.96%) |
Nov 30, 2005 | 13.26 | 13.32 | 13.20 | 13.21 | 1,718,179 | -0.05(-0.36%) |
Nov 29, 2005 | 13.10 | 13.29 | 13.08 | 13.26 | 1,493,659 | +0.16(+1.20%) |
Nov 28, 2005 | 13.13 | 13.16 | 12.96 | 13.10 | 1,922,821 | -0.07(-0.54%) |
Nov 25, 2005 | 13.04 | 13.18 | 12.96 | 13.17 | 486,503 | +0.21(+1.64%) |
Nov 23, 2005 | 13.15 | 13.16 | 12.96 | 12.96 | 1,152,291 | -0.23(-1.73%) |
Nov 22, 2005 | 13.14 | 13.22 | 13.08 | 13.18 | 1,241,615 | +0.06(+0.48%) |
Nov 21, 2005 | 13.11 | 13.22 | 13.07 | 13.12 | 2,695,263 | -0.02(-0.12%) |
Nov 18, 2005 | 13.09 | 13.15 | 12.96 | 13.14 | 2,472,654 | +0.12(+0.90%) |
Nov 17, 2005 | 12.83 | 13.04 | 12.82 | 13.02 | 2,277,314 | +0.19(+1.47%) |
Nov 16, 2005 | 13.00 | 13.03 | 12.77 | 12.83 | 2,640,981 | -0.17(-1.33%) |
Nov 15, 2005 | 12.96 | 13.12 | 12.87 | 13.00 | 4,393,947 | +0.05(+0.36%) |
Nov 14, 2005 | 12.34 | 13.47 | 12.32 | 12.96 | 7,635,093 | -1.56(-10.76%) |
Nov 11, 2005 | 14.68 | 14.68 | 14.45 | 14.52 | 1,967,674 | -0.16(-1.07%) |
Nov 10, 2005 | 14.67 | 14.68 | 14.46 | 14.68 | 1,742,644 | +0.06(+0.43%) |
Nov 09, 2005 | 14.57 | 14.64 | 14.53 | 14.61 | 1,036,845 | +0.05(+0.38%) |
Nov 08, 2005 | 14.55 | 14.65 | 14.42 | 14.56 | 1,137,892 | -0.08(-0.54%) |
Nov 07, 2005 | 14.53 | 14.71 | 14.49 | 14.64 | 2,040,816 | +0.10(+0.70%) |
Nov 04, 2005 | 14.43 | 15.30 | 14.42 | 14.53 | 2,283,048 | +0.22(+1.53%) |
Nov 03, 2005 | 14.17 | 14.34 | 14.14 | 14.31 | 2,129,248 | +0.15(+1.05%) |
Nov 02, 2005 | 14.04 | 14.18 | 14.04 | 14.17 | 1,084,884 | +0.13(+0.89%) |
Nov 01, 2005 | 13.97 | 14.08 | 13.84 | 14.04 | 1,701,741 | +0.07(+0.51%) |
Oct 31, 2005 | 13.77 | 14.13 | 13.77 | 13.97 | 2,798,476 | +0.24(+1.71%) |
Oct 28, 2005 | 13.62 | 13.73 | 13.42 | 13.73 | 1,594,706 | +0.23(+1.69%) |
Oct 27, 2005 | 13.88 | 13.92 | 13.45 | 13.51 | 1,645,548 | -0.44(-3.15%) |
Oct 26, 2005 | 14.07 | 14.13 | 13.94 | 13.95 | 2,236,411 | -0.12(-0.84%) |
Oct 25, 2005 | 14.17 | 14.26 | 13.97 | 14.06 | 4,392,036 | -0.09(-0.67%) |
Oct 24, 2005 | 13.91 | 14.29 | 13.90 | 14.16 | 1,811,963 | +0.25(+1.81%) |
Oct 21, 2005 | 14.20 | 14.25 | 13.89 | 13.91 | 2,218,954 | -0.29(-2.04%) |
Oct 20, 2005 | 14.11 | 14.22 | 14.05 | 14.20 | 2,915,706 | +0.03(+0.22%) |
Oct 19, 2005 | 14.17 | 14.20 | 13.98 | 14.17 | 1,767,237 | +0.05(+0.39%) |
Oct 18, 2005 | 14.03 | 14.15 | 13.91 | 14.11 | 2,008,195 | +0.08(+0.56%) |
Oct 17, 2005 | 13.97 | 14.06 | 13.91 | 14.03 | 1,193,194 | +0.00(+0.00%) |
Oct 14, 2005 | 13.98 | 14.06 | 13.82 | 14.03 | 1,024,867 | +0.06(+0.45%) |
Oct 13, 2005 | 13.91 | 14.13 | 13.76 | 13.97 | 1,763,032 | +0.02(+0.17%) |
Oct 12, 2005 | 13.77 | 14.05 | 13.77 | 13.95 | 864,696 | +0.05(+0.40%) |
Oct 11, 2005 | 14.09 | 14.17 | 13.88 | 13.89 | 1,232,058 | -0.24(-1.67%) |
Oct 10, 2005 | 14.22 | 14.31 | 14.06 | 14.13 | 742,752 | -0.08(-0.55%) |
Oct 07, 2005 | 14.13 | 14.20 | 14.01 | 14.20 | 992,884 | +0.09(+0.61%) |
Oct 06, 2005 | 14.02 | 14.25 | 14.00 | 14.12 | 1,332,213 | +0.13(+0.95%) |
Oct 05, 2005 | 14.08 | 14.20 | 13.95 | 13.98 | 625,394 | -0.17(-1.22%) |
Oct 04, 2005 | 14.31 | 14.35 | 14.10 | 14.16 | 728,353 | -0.15(-1.04%) |
Oct 03, 2005 | 14.11 | 14.31 | 14.02 | 14.31 | 1,488,817 | +0.14(+1.00%) |
Sep 30, 2005 | 14.01 | 14.37 | 13.95 | 14.17 | 1,685,176 | +0.16(+1.18%) |
Sep 29, 2005 | 13.85 | 14.02 | 13.81 | 14.00 | 1,261,620 | +0.19(+1.36%) |
Sep 28, 2005 | 13.62 | 13.91 | 13.58 | 13.81 | 1,433,770 | +0.19(+1.38%) |
Sep 27, 2005 | 13.54 | 13.66 | 13.11 | 13.62 | 2,663,025 | -0.13(-0.91%) |
Sep 26, 2005 | 13.93 | 13.96 | 13.69 | 13.75 | 892,857 | -0.13(-0.91%) |
Sep 23, 2005 | 13.88 | 13.99 | 13.67 | 13.88 | 831,821 | +0.20(+1.43%) |
Sep 22, 2005 | 13.53 | 13.78 | 13.51 | 13.68 | 1,300,485 | +0.13(+0.98%) |
Sep 21, 2005 | 13.75 | 13.78 | 13.44 | 13.55 | 1,370,695 | -0.24(-1.76%) |
Sep 20, 2005 | 13.92 | 13.98 | 13.77 | 13.79 | 817,804 | -0.13(-0.96%) |
Sep 19, 2005 | 14.09 | 14.10 | 13.88 | 13.92 | 1,279,077 | -0.20(-1.44%) |
Sep 16, 2005 | 14.02 | 14.16 | 13.97 | 14.13 | 3,162,016 | +0.22(+1.58%) |
Sep 15, 2005 | 13.85 | 13.91 | 13.80 | 13.91 | 886,868 | +0.05(+0.40%) |
Sep 14, 2005 | 14.13 | 14.13 | 13.67 | 13.85 | 2,184,422 | -0.31(-2.22%) |
Sep 13, 2005 | 14.18 | 14.31 | 14.15 | 14.17 | 1,022,574 | -0.10(-0.71%) |
Sep 12, 2005 | 14.16 | 14.27 | 14.09 | 14.27 | 1,574,700 | +0.12(+0.83%) |
Sep 09, 2005 | 14.23 | 14.27 | 14.09 | 14.15 | 895,150 | -0.09(-0.66%) |
Sep 08, 2005 | 14.27 | 14.48 | 14.19 | 14.24 | 1,346,484 | -0.06(-0.44%) |
Sep 07, 2005 | 14.16 | 14.35 | 14.06 | 14.31 | 1,958,245 | +0.05(+0.39%) |
Sep 06, 2005 | 14.07 | 14.29 | 14.04 | 14.25 | 1,035,189 | +0.21(+1.51%) |
Sep 02, 2005 | 14.06 | 14.13 | 14.00 | 14.04 | 681,843 | +0.05(+0.39%) |
Sep 01, 2005 | 13.92 | 14.11 | 13.92 | 13.98 | 1,587,952 | +0.03(+0.23%) |
Aug 31, 2005 | 13.62 | 13.98 | 13.57 | 13.95 | 2,198,184 | +0.35(+2.54%) |
Aug 30, 2005 | 13.83 | 13.88 | 13.56 | 13.61 | 1,304,307 | -0.27(-1.98%) |
Aug 29, 2005 | 13.81 | 13.91 | 13.67 | 13.88 | 946,757 | +0.07(+0.51%) |
Aug 26, 2005 | 13.81 | 13.91 | 13.78 | 13.81 | 970,075 | -0.08(-0.57%) |
Aug 25, 2005 | 13.86 | 14.02 | 13.83 | 13.89 | 1,193,576 | +0.02(+0.17%) |
Aug 24, 2005 | 13.77 | 13.94 | 13.72 | 13.87 | 1,233,077 | +0.09(+0.68%) |
Aug 23, 2005 | 13.72 | 13.83 | 13.69 | 13.77 | 1,316,667 | -0.02(-0.17%) |
Aug 22, 2005 | 13.83 | 13.97 | 13.73 | 13.80 | 885,976 | -0.05(-0.34%) |
Aug 19, 2005 | 13.88 | 13.98 | 13.81 | 13.84 | 1,116,867 | +0.01(+0.06%) |
Aug 18, 2005 | 13.75 | 13.95 | 13.74 | 13.84 | 975,682 | +0.02(+0.11%) |
Aug 17, 2005 | 13.73 | 13.91 | 13.73 | 13.82 | 1,037,100 | +0.10(+0.74%) |
Aug 16, 2005 | 13.84 | 13.84 | 13.71 | 13.72 | 2,122,239 | -0.12(-0.85%) |
Aug 15, 2005 | 13.80 | 13.86 | 13.72 | 13.84 | 1,287,870 | +0.02(+0.11%) |
Aug 12, 2005 | 13.83 | 13.90 | 13.73 | 13.82 | 1,174,463 | +0.00(+0.00%) |
Aug 11, 2005 | 13.88 | 13.93 | 13.69 | 13.82 | 2,900,288 | -0.07(-0.51%) |
Aug 10, 2005 | 14.00 | 14.20 | 13.88 | 13.89 | 39,654,980 | -0.07(-0.51%) |
Aug 09, 2005 | 14.04 | 14.04 | 13.95 | 13.96 | 2,310,571 | -0.06(-0.45%) |
Aug 08, 2005 | 14.02 | 14.13 | 14.01 | 14.02 | 2,170,788 | +0.01(+0.06%) |
Aug 05, 2005 | 14.60 | 14.63 | 13.90 | 14.02 | 2,491,768 | +0.05(+0.34%) |
Aug 04, 2005 | 14.10 | 14.11 | 13.89 | 13.97 | 1,192,812 | -0.15(-1.06%) |
Aug 03, 2005 | 14.01 | 14.14 | 13.98 | 14.12 | 1,718,944 | +0.02(+0.11%) |
Aug 02, 2005 | 14.09 | 14.19 | 13.95 | 14.10 | 1,733,470 | +0.02(+0.11%) |
Aug 01, 2005 | 13.13 | 14.60 | 13.13 | 14.09 | 2,870,980 | -0.54(-3.70%) |
Jul 29, 2005 | 14.50 | 14.65 | 14.48 | 14.63 | 1,657,143 | +0.11(+0.76%) |
Jul 28, 2005 | 14.49 | 14.63 | 14.43 | 14.52 | 797,671 | +0.03(+0.22%) |
Jul 27, 2005 | 14.47 | 14.52 | 14.38 | 14.49 | 1,172,169 | +0.01(+0.05%) |
Jul 26, 2005 | 14.47 | 14.60 | 14.42 | 14.48 | 1,247,476 | -0.02(-0.11%) |
Jul 25, 2005 | 14.78 | 14.79 | 14.45 | 14.49 | 1,067,937 | -0.34(-2.27%) |
Jul 22, 2005 | 14.71 | 14.83 | 14.65 | 14.83 | 1,080,169 | +0.08(+0.53%) |
Jul 21, 2005 | 14.91 | 15.00 | 14.63 | 14.75 | 1,285,703 | -0.20(-1.36%) |
Jul 20, 2005 | 14.84 | 15.03 | 14.71 | 14.96 | 1,580,052 | +0.13(+0.85%) |
Jul 19, 2005 | 14.75 | 14.90 | 14.67 | 14.83 | 2,965,146 | -0.10(-0.68%) |
Jul 18, 2005 | 15.15 | 15.15 | 14.84 | 14.93 | 2,549,236 | -0.35(-2.26%) |
Jul 15, 2005 | 14.91 | 15.63 | 14.91 | 15.28 | 5,415,119 | +0.75(+5.13%) |
Jul 14, 2005 | 14.46 | 14.66 | 14.46 | 14.53 | 1,183,382 | +0.16(+1.09%) |
Jul 13, 2005 | 14.28 | 14.40 | 14.24 | 14.38 | 631,638 | +0.09(+0.66%) |
Jul 12, 2005 | 14.25 | 14.42 | 14.23 | 14.28 | 1,234,097 | +0.02(+0.11%) |
Jul 11, 2005 | 14.41 | 14.66 | 14.24 | 14.27 | 1,310,296 | -0.06(-0.44%) |
Jul 08, 2005 | 14.14 | 14.40 | 14.09 | 14.33 | 1,319,980 | +0.19(+1.33%) |
Jul 07, 2005 | 13.87 | 14.14 | 13.75 | 14.14 | 1,033,660 | +0.13(+0.95%) |
Jul 06, 2005 | 13.89 | 14.13 | 13.89 | 14.01 | 997,089 | +0.10(+0.73%) |
Jul 05, 2005 | 13.91 | 13.99 | 13.86 | 13.91 | 993,649 | -0.06(-0.45%) |
Jul 01, 2005 | 13.99 | 14.08 | 13.89 | 13.97 | 1,360,246 | +0.00(+0.00%) |
Jun 30, 2005 | 13.86 | 14.11 | 13.75 | 13.97 | 1,494,296 | +0.16(+1.19%) |
Jun 29, 2005 | 13.83 | 14.06 | 13.77 | 13.80 | 2,193,342 | -0.02(-0.17%) |
Jun 28, 2005 | 13.77 | 13.83 | 13.67 | 13.83 | 1,281,881 | +0.14(+1.03%) |
Jun 27, 2005 | 14.09 | 14.09 | 13.65 | 13.69 | 3,166,348 | -0.44(-3.11%) |
Jun 24, 2005 | 14.20 | 14.22 | 14.05 | 14.13 | 1,652,683 | -0.08(-0.55%) |
Jun 23, 2005 | 14.29 | 14.32 | 14.13 | 14.20 | 943,061 | -0.09(-0.60%) |
Jun 22, 2005 | 14.28 | 14.36 | 14.26 | 14.29 | 787,350 | +0.05(+0.39%) |
Jun 21, 2005 | 14.43 | 14.43 | 14.19 | 14.24 | 1,607,448 | -0.21(-1.47%) |
Jun 20, 2005 | 14.54 | 14.66 | 14.41 | 14.45 | 1,213,837 | -0.19(-1.29%) |
Jun 17, 2005 | 14.78 | 14.79 | 14.61 | 14.64 | 10,560,356 | -0.11(-0.75%) |
Jun 16, 2005 | 14.73 | 14.82 | 14.71 | 14.75 | 1,088,707 | +0.01(+0.05%) |
Jun 15, 2005 | 14.64 | 14.76 | 14.60 | 14.74 | 1,744,173 | +0.10(+0.70%) |
Jun 14, 2005 | 14.50 | 14.66 | 14.49 | 14.64 | 904,707 | +0.10(+0.70%) |
Jun 13, 2005 | 14.36 | 14.56 | 14.27 | 14.53 | 1,425,997 | +0.12(+0.82%) |
Jun 10, 2005 | 14.55 | 14.64 | 14.40 | 14.42 | 1,310,296 | -0.09(-0.60%) |
Jun 09, 2005 | 14.39 | 14.53 | 14.32 | 14.50 | 1,092,147 | +0.12(+0.82%) |
Jun 08, 2005 | 14.52 | 14.57 | 14.35 | 14.39 | 1,135,471 | -0.09(-0.65%) |
Jun 07, 2005 | 14.48 | 14.56 | 14.40 | 14.48 | 1,195,360 | +0.01(+0.05%) |
Jun 06, 2005 | 14.49 | 14.54 | 14.37 | 14.47 | 1,366,235 | -0.05(-0.32%) |
Jun 03, 2005 | 14.65 | 14.73 | 14.50 | 14.52 | 818,951 | -0.11(-0.75%) |
Jun 02, 2005 | 14.56 | 14.64 | 14.52 | 14.63 | 1,563,869 | +0.06(+0.43%) |