Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.39 | 13.62 | 13.35 | 13.60 | 7,803,743 | +0.27(+2.01%) |
May 30, 2006 | 13.55 | 13.79 | 13.31 | 13.33 | 4,801,906 | -0.27(-2.00%) |
May 26, 2006 | 13.37 | 13.63 | 13.36 | 13.60 | 5,042,502 | +0.29(+2.15%) |
May 25, 2006 | 13.39 | 13.43 | 13.29 | 13.32 | 5,393,536 | +0.04(+0.31%) |
May 24, 2006 | 13.18 | 13.36 | 13.12 | 13.27 | 8,631,114 | +0.09(+0.71%) |
May 23, 2006 | 13.18 | 13.41 | 13.14 | 13.18 | 8,589,548 | +0.07(+0.55%) |
May 22, 2006 | 12.99 | 13.23 | 12.98 | 13.11 | 6,711,807 | -0.07(-0.51%) |
May 19, 2006 | 13.35 | 13.35 | 12.98 | 13.18 | 9,098,349 | -0.11(-0.79%) |
May 18, 2006 | 13.66 | 13.66 | 13.28 | 13.28 | 5,734,557 | -0.34(-2.53%) |
May 17, 2006 | 13.91 | 14.00 | 13.56 | 13.63 | 6,807,682 | -0.34(-2.41%) |
May 16, 2006 | 14.08 | 14.13 | 13.96 | 13.96 | 2,868,037 | -0.06(-0.41%) |
May 15, 2006 | 14.04 | 14.10 | 13.88 | 14.02 | 3,330,418 | +0.01(+0.05%) |
May 12, 2006 | 14.23 | 14.24 | 13.98 | 14.01 | 4,078,298 | -0.18(-1.29%) |
May 11, 2006 | 14.34 | 14.44 | 14.19 | 14.20 | 6,262,776 | -0.09(-0.66%) |
May 10, 2006 | 14.32 | 14.42 | 14.20 | 14.29 | 3,814,037 | -0.11(-0.77%) |
May 09, 2006 | 14.35 | 14.40 | 14.26 | 14.40 | 3,517,009 | +0.05(+0.36%) |
May 08, 2006 | 14.46 | 14.55 | 14.30 | 14.35 | 5,279,457 | -0.07(-0.46%) |
May 05, 2006 | 14.28 | 14.52 | 14.28 | 14.41 | 5,530,369 | +0.13(+0.90%) |
May 04, 2006 | 14.33 | 14.48 | 14.19 | 14.29 | 8,235,480 | +0.02(+0.13%) |
May 03, 2006 | 14.26 | 14.34 | 14.21 | 14.27 | 4,254,573 | +0.01(+0.06%) |
May 02, 2006 | 14.28 | 14.90 | 14.19 | 14.26 | 8,703,626 | +0.18(+1.30%) |
May 01, 2006 | 13.99 | 14.20 | 13.98 | 14.08 | 3,562,519 | +0.08(+0.55%) |
Apr 28, 2006 | 13.97 | 14.05 | 13.91 | 14.00 | 3,013,062 | +0.04(+0.31%) |
Apr 27, 2006 | 13.88 | 14.06 | 13.71 | 13.96 | 4,077,388 | -0.07(-0.52%) |
Apr 26, 2006 | 14.05 | 14.16 | 13.97 | 14.03 | 3,752,750 | +0.03(+0.19%) |
Apr 25, 2006 | 14.12 | 14.15 | 13.92 | 14.00 | 3,395,649 | -0.15(-1.09%) |
Apr 24, 2006 | 14.22 | 14.27 | 14.15 | 14.16 | 2,933,571 | -0.06(-0.43%) |
Apr 21, 2006 | 14.26 | 14.29 | 14.16 | 14.22 | 5,897,179 | +0.10(+0.74%) |
Apr 20, 2006 | 14.07 | 14.23 | 14.03 | 14.12 | 4,749,115 | +0.09(+0.61%) |
Apr 19, 2006 | 13.68 | 14.07 | 13.68 | 14.03 | 6,065,566 | +0.29(+2.12%) |
Apr 18, 2006 | 13.32 | 13.75 | 13.23 | 13.74 | 6,356,223 | +0.40(+2.98%) |
Apr 17, 2006 | 13.39 | 13.50 | 13.32 | 13.34 | 3,613,793 | -0.05(-0.41%) |
Apr 13, 2006 | 13.40 | 13.46 | 13.32 | 13.39 | 4,670,534 | -0.01(-0.07%) |
Apr 12, 2006 | 13.39 | 13.50 | 13.36 | 13.40 | 3,756,088 | +0.03(+0.25%) |
Apr 11, 2006 | 13.37 | 13.44 | 13.33 | 13.37 | 7,853,500 | -0.02(-0.15%) |
Apr 10, 2006 | 13.46 | 13.49 | 13.36 | 13.39 | 4,273,991 | -0.06(-0.43%) |
Apr 07, 2006 | 13.69 | 13.76 | 13.42 | 13.45 | 4,168,408 | -0.20(-1.44%) |
Apr 06, 2006 | 13.69 | 13.74 | 13.63 | 13.65 | 4,247,292 | -0.02(-0.13%) |
Apr 05, 2006 | 13.68 | 13.79 | 13.64 | 13.66 | 4,163,250 | -0.04(-0.28%) |
Apr 04, 2006 | 13.77 | 13.81 | 13.65 | 13.70 | 5,706,948 | -0.08(-0.55%) |
Apr 03, 2006 | 13.93 | 14.01 | 13.78 | 13.78 | 4,034,002 | -0.00(-0.04%) |
Mar 31, 2006 | 13.81 | 13.92 | 13.76 | 13.78 | 3,685,092 | -0.04(-0.31%) |
Mar 30, 2006 | 13.97 | 14.06 | 13.73 | 13.82 | 4,831,336 | -0.20(-1.44%) |
Mar 29, 2006 | 14.02 | 14.16 | 13.98 | 14.03 | 3,190,854 | +0.00(+0.02%) |
Mar 28, 2006 | 13.94 | 14.12 | 13.92 | 14.02 | 3,575,261 | +0.09(+0.63%) |
Mar 27, 2006 | 14.06 | 14.06 | 13.92 | 13.94 | 3,716,646 | -0.12(-0.87%) |
Mar 24, 2006 | 13.94 | 14.09 | 13.88 | 14.06 | 2,304,320 | +0.10(+0.68%) |
Mar 23, 2006 | 14.05 | 14.06 | 13.92 | 13.96 | 3,156,873 | -0.14(-0.97%) |
Mar 22, 2006 | 13.97 | 14.12 | 13.95 | 14.10 | 2,999,105 | +0.13(+0.92%) |
Mar 21, 2006 | 14.09 | 14.13 | 13.96 | 13.97 | 2,856,204 | -0.14(-1.00%) |
Mar 20, 2006 | 14.12 | 14.17 | 14.05 | 14.11 | 2,154,744 | -0.00(-0.03%) |
Mar 17, 2006 | 14.11 | 14.18 | 14.07 | 14.12 | 3,692,677 | +0.10(+0.69%) |
Mar 16, 2006 | 14.09 | 14.10 | 13.95 | 14.02 | 2,907,479 | -0.04(-0.27%) |
Mar 15, 2006 | 14.04 | 14.10 | 13.93 | 14.06 | 2,939,639 | -0.02(-0.13%) |
Mar 14, 2006 | 13.92 | 14.12 | 13.92 | 14.08 | 3,366,522 | +0.17(+1.20%) |
Mar 13, 2006 | 14.21 | 13.97 | 13.85 | 13.91 | 2,406,262 | -0.01(-0.11%) |
Mar 10, 2006 | 13.84 | 14.01 | 13.82 | 13.93 | 2,786,119 | +0.11(+0.82%) |
Mar 09, 2006 | 13.70 | 13.92 | 13.68 | 13.81 | 3,789,462 | +0.11(+0.83%) |
Mar 08, 2006 | 13.78 | 13.87 | 13.58 | 13.70 | 3,855,603 | -0.08(-0.57%) |
Mar 07, 2006 | 13.65 | 13.85 | 13.65 | 13.78 | 4,414,162 | +0.12(+0.84%) |
Mar 06, 2006 | 13.72 | 13.87 | 13.63 | 13.66 | 3,338,003 | -0.09(-0.64%) |
Mar 03, 2006 | 13.65 | 13.97 | 13.65 | 13.75 | 3,786,428 | +0.01(+0.05%) |
Mar 02, 2006 | 13.85 | 13.88 | 13.68 | 13.74 | 3,480,601 | -0.11(-0.80%) |
Mar 01, 2006 | 13.48 | 13.88 | 13.48 | 13.85 | 5,533,403 | +0.37(+2.75%) |
Feb 28, 2006 | 13.72 | 13.77 | 13.44 | 13.48 | 5,125,330 | -0.24(-1.77%) |
Feb 27, 2006 | 13.69 | 13.83 | 13.68 | 13.72 | 4,182,061 | +0.08(+0.58%) |
Feb 24, 2006 | 13.68 | 13.74 | 13.57 | 13.65 | 2,306,141 | -0.06(-0.43%) |
Feb 23, 2006 | 13.74 | 13.76 | 13.66 | 13.70 | 4,311,006 | -0.04(-0.32%) |
Feb 22, 2006 | 13.67 | 13.82 | 13.56 | 13.75 | 4,746,991 | +0.24(+1.81%) |
Feb 21, 2006 | 13.50 | 13.62 | 13.40 | 13.51 | 5,549,483 | +0.01(+0.06%) |
Feb 17, 2006 | 13.58 | 13.62 | 13.49 | 13.50 | 5,318,293 | -0.14(-1.04%) |
Feb 16, 2006 | 13.65 | 13.74 | 13.56 | 13.64 | 5,404,458 | -0.18(-1.31%) |
Feb 15, 2006 | 13.69 | 13.92 | 13.69 | 13.82 | 5,463,014 | -0.07(-0.53%) |
Feb 14, 2006 | 13.68 | 13.96 | 13.67 | 13.89 | 7,132,623 | +0.22(+1.58%) |
Feb 13, 2006 | 13.80 | 13.80 | 13.57 | 13.68 | 5,651,425 | +0.02(+0.18%) |
Feb 10, 2006 | 13.54 | 13.71 | 13.53 | 13.65 | 7,619,882 | +0.13(+0.95%) |
Feb 09, 2006 | 13.18 | 13.61 | 13.15 | 13.53 | 8,817,401 | +0.34(+2.60%) |
Feb 08, 2006 | 13.23 | 13.24 | 13.13 | 13.18 | 10,567,411 | +0.17(+1.30%) |
Feb 07, 2006 | 13.58 | 13.64 | 13.00 | 13.01 | 25,015,000 | +0.34(+2.72%) |
Feb 06, 2006 | 12.69 | 12.87 | 12.66 | 12.67 | 4,273,384 | -0.08(-0.62%) |
Feb 03, 2006 | 12.67 | 12.87 | 12.67 | 12.75 | 3,433,877 | -0.01(-0.07%) |
Feb 02, 2006 | 12.88 | 12.96 | 12.68 | 12.76 | 3,662,944 | -0.16(-1.26%) |
Feb 01, 2006 | 12.74 | 12.93 | 12.72 | 12.92 | 3,653,235 | +0.15(+1.21%) |
Jan 31, 2006 | 12.68 | 12.83 | 12.52 | 12.76 | 5,582,250 | +0.04(+0.34%) |
Jan 30, 2006 | 12.70 | 12.88 | 12.70 | 12.72 | 3,953,904 | -0.12(-0.95%) |
Jan 27, 2006 | 12.77 | 12.87 | 12.76 | 12.84 | 4,819,504 | +0.05(+0.41%) |
Jan 26, 2006 | 12.91 | 12.93 | 12.77 | 12.79 | 5,005,791 | -0.10(-0.74%) |
Jan 25, 2006 | 12.81 | 12.96 | 12.78 | 12.89 | 5,067,988 | +0.16(+1.28%) |
Jan 24, 2006 | 12.74 | 12.83 | 12.67 | 12.72 | 4,161,733 | +0.05(+0.42%) |
Jan 23, 2006 | 12.81 | 12.82 | 12.60 | 12.67 | 4,821,931 | -0.11(-0.89%) |
Jan 20, 2006 | 12.92 | 13.15 | 12.77 | 12.78 | 4,767,622 | -0.25(-1.93%) |
Jan 19, 2006 | 12.89 | 13.14 | 12.84 | 13.04 | 5,476,971 | +0.15(+1.16%) |
Jan 18, 2006 | 12.85 | 13.04 | 12.81 | 12.89 | 4,807,671 | +0.04(+0.29%) |
Jan 17, 2006 | 12.97 | 13.01 | 12.85 | 12.85 | 4,644,442 | -0.13(-0.97%) |
Jan 13, 2006 | 12.94 | 13.06 | 12.90 | 12.97 | 3,428,719 | +0.09(+0.68%) |
Jan 12, 2006 | 12.89 | 12.91 | 12.76 | 12.89 | 3,290,369 | +0.00(+0.00%) |
Jan 11, 2006 | 12.94 | 12.95 | 12.84 | 12.89 | 3,307,056 | -0.05(-0.38%) |
Jan 10, 2006 | 12.73 | 12.95 | 12.70 | 12.94 | 5,382,310 | +0.20(+1.61%) |
Jan 09, 2006 | 12.57 | 12.74 | 12.52 | 12.73 | 4,300,993 | +0.15(+1.21%) |
Jan 06, 2006 | 12.47 | 12.71 | 12.47 | 12.58 | 5,769,144 | +0.21(+1.66%) |
Jan 05, 2006 | 12.40 | 12.46 | 12.33 | 12.37 | 5,750,941 | -0.03(-0.21%) |
Jan 04, 2006 | 12.41 | 12.60 | 12.40 | 12.40 | 4,307,061 | +0.02(+0.15%) |
Jan 03, 2006 | 12.37 | 12.42 | 12.12 | 12.38 | 4,930,244 | +0.07(+0.58%) |
Dec 30, 2005 | 12.37 | 12.39 | 12.30 | 12.31 | 2,145,339 | -0.12(-0.97%) |
Dec 29, 2005 | 12.49 | 12.52 | 12.41 | 12.43 | 1,389,570 | -0.05(-0.42%) |
Dec 28, 2005 | 12.52 | 12.55 | 12.43 | 12.48 | 1,819,184 | -0.01(-0.04%) |
Dec 27, 2005 | 12.68 | 12.77 | 12.48 | 12.49 | 3,144,434 | -0.16(-1.26%) |
Dec 23, 2005 | 12.62 | 12.67 | 12.59 | 12.65 | 1,583,139 | +0.06(+0.48%) |
Dec 22, 2005 | 12.50 | 12.61 | 12.45 | 12.59 | 2,538,241 | +0.14(+1.11%) |
Dec 21, 2005 | 12.49 | 12.53 | 12.43 | 12.45 | 2,898,680 | +0.03(+0.23%) |
Dec 20, 2005 | 12.44 | 12.52 | 12.41 | 12.42 | 3,582,543 | -0.01(-0.12%) |
Dec 19, 2005 | 12.45 | 12.53 | 12.42 | 12.44 | 2,677,805 | -0.01(-0.08%) |
Dec 16, 2005 | 12.49 | 12.55 | 12.45 | 12.45 | 6,801,917 | -0.05(-0.37%) |
Dec 15, 2005 | 12.76 | 12.76 | 12.45 | 12.49 | 5,255,185 | -0.26(-2.07%) |
Dec 14, 2005 | 12.75 | 12.83 | 12.68 | 12.76 | 3,331,328 | +0.00(+0.04%) |
Dec 13, 2005 | 12.60 | 12.77 | 12.57 | 12.75 | 3,178,111 | +0.13(+1.03%) |
Dec 12, 2005 | 12.56 | 12.69 | 12.57 | 12.62 | 2,998,195 | +0.06(+0.49%) |
Dec 09, 2005 | 12.71 | 12.75 | 12.55 | 12.56 | 4,433,276 | -0.07(-0.52%) |
Dec 08, 2005 | 12.64 | 12.70 | 12.57 | 12.63 | 4,105,604 | +0.00(+0.01%) |
Dec 07, 2005 | 12.66 | 12.68 | 12.59 | 12.62 | 4,284,003 | -0.10(-0.80%) |
Dec 06, 2005 | 12.74 | 12.77 | 12.68 | 12.73 | 5,356,824 | +0.04(+0.29%) |
Dec 05, 2005 | 12.70 | 12.72 | 12.65 | 12.69 | 3,486,365 | -0.05(-0.39%) |
Dec 02, 2005 | 12.72 | 12.77 | 12.65 | 12.74 | 5,300,089 | +0.01(+0.08%) |
Dec 01, 2005 | 12.46 | 12.78 | 12.48 | 12.73 | 6,381,405 | +0.27(+2.16%) |
Nov 30, 2005 | 12.49 | 12.52 | 12.42 | 12.46 | 4,503,058 | +0.01(+0.05%) |
Nov 29, 2005 | 12.34 | 12.47 | 12.29 | 12.45 | 7,387,175 | +0.21(+1.71%) |
Nov 28, 2005 | 12.05 | 12.26 | 12.04 | 12.24 | 4,260,945 | +0.21(+1.77%) |
Nov 25, 2005 | 12.06 | 12.09 | 12.02 | 12.03 | 634,105 | -0.03(-0.29%) |
Nov 23, 2005 | 12.03 | 12.11 | 12.00 | 12.07 | 2,427,197 | +0.00(+0.00%) |
Nov 22, 2005 | 12.03 | 12.09 | 11.93 | 12.07 | 3,172,043 | +0.06(+0.51%) |
Nov 21, 2005 | 11.91 | 12.01 | 11.87 | 12.01 | 2,359,539 | +0.06(+0.47%) |
Nov 18, 2005 | 12.10 | 12.10 | 11.91 | 11.95 | 3,682,968 | -0.06(-0.52%) |
Nov 17, 2005 | 11.89 | 12.01 | 11.87 | 12.01 | 3,635,638 | +0.16(+1.38%) |
Nov 16, 2005 | 11.83 | 11.87 | 11.79 | 11.85 | 2,594,370 | +0.02(+0.21%) |
Nov 15, 2005 | 11.82 | 11.94 | 11.82 | 11.82 | 3,000,319 | +0.00(+0.01%) |
Nov 14, 2005 | 11.79 | 11.89 | 11.73 | 11.82 | 2,560,693 | +0.03(+0.27%) |
Nov 11, 2005 | 11.77 | 11.84 | 11.77 | 11.79 | 1,827,983 | +0.02(+0.20%) |
Nov 10, 2005 | 11.63 | 11.78 | 11.57 | 11.77 | 3,205,417 | +0.16(+1.39%) |
Nov 09, 2005 | 11.65 | 11.71 | 11.58 | 11.61 | 3,171,436 | -0.10(-0.86%) |
Nov 08, 2005 | 11.64 | 11.75 | 11.63 | 11.71 | 3,662,034 | -0.01(-0.08%) |
Nov 07, 2005 | 11.63 | 11.74 | 11.66 | 11.72 | 3,382,906 | +0.08(+0.72%) |
Nov 04, 2005 | 11.62 | 11.64 | 11.58 | 11.63 | 4,687,221 | +0.02(+0.14%) |
Nov 03, 2005 | 11.64 | 11.70 | 11.60 | 11.62 | 5,957,252 | -0.02(-0.14%) |
Nov 02, 2005 | 11.58 | 11.66 | 11.49 | 11.63 | 5,252,455 | +0.06(+0.51%) |
Nov 01, 2005 | 11.45 | 11.67 | 11.43 | 11.57 | 8,134,145 | +0.11(+0.98%) |
Oct 31, 2005 | 11.39 | 11.53 | 11.34 | 11.46 | 5,014,286 | +0.16(+1.40%) |
Oct 28, 2005 | 11.22 | 11.33 | 11.12 | 11.30 | 5,368,960 | +0.11(+0.97%) |
Oct 27, 2005 | 11.42 | 11.42 | 11.19 | 11.19 | 3,322,529 | -0.23(-1.98%) |
Oct 26, 2005 | 11.49 | 11.62 | 11.42 | 11.42 | 5,912,956 | -0.10(-0.86%) |
Oct 25, 2005 | 11.45 | 11.53 | 11.43 | 11.52 | 4,195,410 | +0.02(+0.20%) |
Oct 24, 2005 | 11.31 | 11.54 | 11.31 | 11.50 | 4,693,289 | +0.18(+1.62%) |
Oct 21, 2005 | 11.35 | 11.39 | 11.10 | 11.31 | 5,912,349 | +0.00(+0.04%) |
Oct 20, 2005 | 11.43 | 11.53 | 11.26 | 11.31 | 4,133,213 | -0.14(-1.25%) |
Oct 19, 2005 | 11.17 | 11.46 | 11.00 | 11.45 | 5,528,549 | +0.19(+1.71%) |
Oct 18, 2005 | 11.32 | 11.36 | 11.18 | 11.26 | 5,357,128 | -0.11(-0.94%) |
Oct 17, 2005 | 11.45 | 11.46 | 11.26 | 11.37 | 3,950,263 | -0.08(-0.69%) |
Oct 14, 2005 | 11.31 | 11.49 | 11.27 | 11.45 | 5,844,691 | +0.13(+1.18%) |
Oct 13, 2005 | 11.31 | 11.33 | 11.21 | 11.31 | 3,421,438 | +0.01(+0.06%) |
Oct 12, 2005 | 11.37 | 11.49 | 11.20 | 11.31 | 4,947,235 | -0.07(-0.58%) |
Oct 11, 2005 | 11.43 | 11.46 | 11.34 | 11.37 | 3,421,741 | -0.06(-0.49%) |
Oct 10, 2005 | 11.49 | 11.53 | 11.39 | 11.43 | 3,512,458 | -0.10(-0.83%) |
Oct 07, 2005 | 11.64 | 11.65 | 11.50 | 11.52 | 5,804,035 | -0.08(-0.68%) |
Oct 06, 2005 | 11.56 | 11.72 | 11.49 | 11.60 | 7,903,561 | +0.09(+0.76%) |
Oct 05, 2005 | 11.63 | 11.68 | 11.51 | 11.51 | 3,762,459 | -0.14(-1.16%) |
Oct 04, 2005 | 11.84 | 11.88 | 11.62 | 11.65 | 4,357,122 | -0.17(-1.48%) |
Oct 03, 2005 | 11.82 | 11.83 | 11.74 | 11.82 | 5,376,545 | -0.01(-0.07%) |
Sep 30, 2005 | 11.85 | 11.86 | 11.75 | 11.83 | 4,419,926 | -0.01(-0.10%) |
Sep 29, 2005 | 11.67 | 11.87 | 11.59 | 11.84 | 4,655,668 | +0.11(+0.93%) |
Sep 28, 2005 | 11.57 | 11.80 | 11.57 | 11.74 | 7,534,931 | +0.17(+1.44%) |
Sep 27, 2005 | 11.53 | 11.60 | 11.49 | 11.57 | 7,531,290 | +0.10(+0.85%) |
Sep 26, 2005 | 11.54 | 11.55 | 11.46 | 11.47 | 7,801,922 | +0.00(+0.00%) |
Sep 23, 2005 | 11.47 | 11.53 | 11.21 | 11.47 | 7,540,088 | +0.30(+2.73%) |
Sep 22, 2005 | 11.09 | 11.22 | 11.05 | 11.17 | 4,169,621 | +0.11(+1.01%) |
Sep 21, 2005 | 11.17 | 11.18 | 11.00 | 11.05 | 5,169,930 | -0.18(-1.63%) |
Sep 20, 2005 | 11.14 | 11.33 | 11.13 | 11.24 | 6,491,843 | +0.16(+1.43%) |
Sep 19, 2005 | 11.19 | 11.21 | 11.01 | 11.08 | 3,164,458 | -0.01(-0.10%) |
Sep 16, 2005 | 11.06 | 11.20 | 11.04 | 11.09 | 5,503,366 | +0.13(+1.20%) |
Sep 15, 2005 | 11.17 | 11.17 | 10.92 | 10.96 | 3,421,438 | -0.17(-1.51%) |
Sep 14, 2005 | 11.20 | 11.22 | 11.11 | 11.13 | 3,065,247 | -0.02(-0.16%) |
Sep 13, 2005 | 11.25 | 11.25 | 11.12 | 11.15 | 2,295,522 | -0.10(-0.89%) |
Sep 12, 2005 | 11.26 | 11.28 | 11.21 | 11.25 | 1,733,929 | +0.01(+0.13%) |
Sep 09, 2005 | 11.20 | 11.29 | 11.19 | 11.23 | 2,440,243 | +0.04(+0.35%) |
Sep 08, 2005 | 11.34 | 11.34 | 11.18 | 11.19 | 4,021,259 | -0.03(-0.28%) |
Sep 07, 2005 | 11.19 | 11.24 | 11.14 | 11.22 | 3,098,620 | +0.00(+0.01%) |
Sep 06, 2005 | 11.17 | 11.28 | 11.17 | 11.22 | 3,408,392 | +0.15(+1.37%) |
Sep 02, 2005 | 11.11 | 11.18 | 11.02 | 11.07 | 2,175,679 | -0.02(-0.22%) |
Sep 01, 2005 | 11.12 | 11.15 | 11.02 | 11.09 | 3,490,309 | +0.01(+0.06%) |
Aug 31, 2005 | 10.92 | 11.09 | 10.82 | 11.09 | 4,984,553 | +0.20(+1.86%) |
Aug 30, 2005 | 10.98 | 10.98 | 10.82 | 10.88 | 5,660,527 | -0.15(-1.36%) |
Aug 29, 2005 | 10.92 | 11.06 | 10.91 | 11.03 | 2,826,774 | +0.05(+0.48%) |
Aug 26, 2005 | 11.01 | 11.04 | 10.95 | 10.98 | 2,317,670 | -0.06(-0.52%) |
Aug 25, 2005 | 10.98 | 11.05 | 10.96 | 11.04 | 4,374,113 | +0.12(+1.12%) |
Aug 24, 2005 | 11.04 | 11.05 | 10.88 | 10.92 | 5,941,779 | -0.18(-1.63%) |
Aug 23, 2005 | 11.21 | 11.26 | 11.06 | 11.10 | 2,775,803 | -0.10(-0.88%) |
Aug 22, 2005 | 11.16 | 11.28 | 11.12 | 11.20 | 3,322,226 | +0.08(+0.73%) |
Aug 19, 2005 | 11.13 | 11.19 | 11.08 | 11.12 | 2,404,442 | +0.08(+0.69%) |
Aug 18, 2005 | 11.04 | 11.07 | 11.01 | 11.04 | 2,746,070 | +0.00(+0.00%) |
Aug 17, 2005 | 11.12 | 11.14 | 11.01 | 11.04 | 4,283,396 | -0.07(-0.65%) |
Aug 16, 2005 | 11.26 | 11.27 | 11.10 | 11.11 | 2,880,780 | -0.17(-1.53%) |
Aug 15, 2005 | 11.30 | 11.31 | 11.24 | 11.29 | 2,393,520 | -0.01(-0.09%) |
Aug 12, 2005 | 11.34 | 11.40 | 11.30 | 11.30 | 4,550,691 | -0.08(-0.68%) |
Aug 11, 2005 | 11.25 | 11.38 | 11.21 | 11.37 | 4,700,874 | +0.17(+1.50%) |
Aug 10, 2005 | 11.33 | 11.34 | 11.15 | 11.21 | 4,307,061 | -0.08(-0.69%) |
Aug 09, 2005 | 11.25 | 11.34 | 11.24 | 11.28 | 3,864,705 | +0.10(+0.85%) |
Aug 08, 2005 | 11.21 | 11.26 | 11.17 | 11.19 | 2,779,747 | +0.03(+0.29%) |
Aug 05, 2005 | 11.15 | 11.20 | 11.11 | 11.16 | 2,768,522 | -0.06(-0.53%) |
Aug 04, 2005 | 11.16 | 11.33 | 11.15 | 11.21 | 5,482,128 | -0.02(-0.19%) |
Aug 03, 2005 | 11.15 | 11.32 | 11.11 | 11.24 | 5,065,864 | +0.03(+0.27%) |
Aug 02, 2005 | 11.21 | 11.48 | 11.10 | 11.21 | 10,397,507 | +0.36(+3.34%) |
Aug 01, 2005 | 10.84 | 10.92 | 10.79 | 10.84 | 4,099,536 | +0.00(+0.00%) |
Jul 29, 2005 | 10.89 | 10.98 | 10.83 | 10.84 | 3,315,551 | -0.16(-1.42%) |
Jul 28, 2005 | 10.95 | 11.04 | 10.93 | 11.00 | 3,256,692 | +0.05(+0.45%) |
Jul 27, 2005 | 10.85 | 10.96 | 10.81 | 10.95 | 3,746,682 | +0.10(+0.91%) |
Jul 26, 2005 | 10.74 | 10.91 | 10.74 | 10.85 | 3,758,515 | +0.11(+1.04%) |
Jul 25, 2005 | 10.81 | 10.87 | 10.73 | 10.74 | 1,956,624 | -0.07(-0.67%) |
Jul 22, 2005 | 10.79 | 10.83 | 10.75 | 10.81 | 2,076,770 | +0.03(+0.29%) |
Jul 21, 2005 | 10.81 | 10.90 | 10.77 | 10.78 | 3,417,494 | -0.05(-0.47%) |
Jul 20, 2005 | 10.65 | 10.85 | 10.59 | 10.83 | 3,396,862 | +0.14(+1.34%) |
Jul 19, 2005 | 10.60 | 10.76 | 10.60 | 10.69 | 3,444,799 | +0.13(+1.22%) |
Jul 18, 2005 | 10.56 | 10.65 | 10.55 | 10.56 | 3,318,585 | -0.03(-0.28%) |
Jul 15, 2005 | 10.57 | 10.62 | 10.49 | 10.59 | 2,610,450 | +0.03(+0.25%) |
Jul 14, 2005 | 10.56 | 10.63 | 10.53 | 10.56 | 2,199,647 | +0.08(+0.72%) |
Jul 13, 2005 | 10.46 | 10.52 | 10.46 | 10.49 | 3,511,547 | +0.04(+0.39%) |
Jul 12, 2005 | 10.54 | 10.56 | 10.38 | 10.45 | 2,708,145 | -0.09(-0.86%) |
Jul 11, 2005 | 10.54 | 10.61 | 10.49 | 10.54 | 3,003,960 | +0.02(+0.16%) |
Jul 08, 2005 | 10.42 | 10.54 | 10.38 | 10.52 | 3,351,352 | +0.17(+1.69%) |
Jul 07, 2005 | 10.17 | 10.36 | 10.13 | 10.35 | 3,181,145 | +0.07(+0.72%) |
Jul 06, 2005 | 10.44 | 10.44 | 10.27 | 10.27 | 2,693,279 | -0.16(-1.56%) |
Jul 05, 2005 | 10.34 | 10.49 | 10.31 | 10.44 | 4,178,116 | +0.10(+0.94%) |
Jul 01, 2005 | 10.32 | 10.41 | 10.30 | 10.34 | 3,346,801 | +0.02(+0.16%) |
Jun 30, 2005 | 10.42 | 10.45 | 10.30 | 10.32 | 5,993,660 | -0.17(-1.65%) |
Jun 29, 2005 | 10.62 | 10.63 | 10.48 | 10.49 | 4,335,884 | -0.10(-0.96%) |
Jun 28, 2005 | 10.42 | 10.63 | 10.39 | 10.60 | 3,327,384 | +0.18(+1.77%) |
Jun 27, 2005 | 10.44 | 10.47 | 10.37 | 10.41 | 3,294,617 | -0.02(-0.22%) |
Jun 24, 2005 | 10.57 | 10.57 | 10.42 | 10.44 | 6,629,283 | -0.13(-1.23%) |
Jun 23, 2005 | 10.75 | 10.79 | 10.55 | 10.57 | 4,413,858 | -0.19(-1.78%) |
Jun 22, 2005 | 10.73 | 10.79 | 10.71 | 10.76 | 3,547,045 | +0.03(+0.25%) |
Jun 21, 2005 | 10.72 | 10.77 | 10.69 | 10.73 | 4,803,423 | +0.01(+0.09%) |
Jun 20, 2005 | 10.80 | 10.84 | 10.71 | 10.72 | 4,050,992 | -0.16(-1.44%) |
Jun 17, 2005 | 10.95 | 10.96 | 10.73 | 10.88 | 5,498,512 | +0.09(+0.81%) |
Jun 16, 2005 | 10.74 | 10.88 | 10.72 | 10.79 | 2,683,873 | +0.04(+0.41%) |
Jun 15, 2005 | 10.76 | 10.77 | 10.65 | 10.74 | 3,135,332 | +0.02(+0.15%) |
Jun 14, 2005 | 10.69 | 10.81 | 10.69 | 10.73 | 2,780,354 | +0.01(+0.09%) |
Jun 13, 2005 | 10.72 | 10.84 | 10.70 | 10.72 | 2,466,336 | +0.01(+0.09%) |
Jun 10, 2005 | 10.79 | 10.86 | 10.63 | 10.71 | 3,157,177 | -0.08(-0.73%) |
Jun 09, 2005 | 10.73 | 10.84 | 10.71 | 10.79 | 3,098,014 | +0.01(+0.12%) |
Jun 08, 2005 | 10.84 | 10.94 | 10.76 | 10.77 | 4,562,827 | -0.04(-0.33%) |
Jun 07, 2005 | 11.03 | 11.09 | 10.80 | 10.81 | 6,147,484 | -0.15(-1.41%) |
Jun 06, 2005 | 10.87 | 10.99 | 10.87 | 10.97 | 2,832,539 | +0.05(+0.47%) |
Jun 03, 2005 | 10.98 | 11.07 | 10.90 | 10.91 | 4,404,149 | -0.11(-1.03%) |
Jun 02, 2005 | 11.04 | 11.07 | 10.98 | 11.03 | 2,799,772 | -0.02(-0.18%) |