Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 10.58 | 10.70 | 10.56 | 10.64 | 8,121,949 | +0.09(+0.85%) |
Mar 30, 2006 | 10.49 | 10.58 | 10.43 | 10.55 | 10,019,869 | -0.02(-0.19%) |
Mar 29, 2006 | 10.43 | 10.61 | 10.40 | 10.57 | 7,171,779 | +0.19(+1.86%) |
Mar 28, 2006 | 10.47 | 10.51 | 10.32 | 10.37 | 8,537,813 | -0.07(-0.71%) |
Mar 27, 2006 | 10.37 | 10.46 | 10.32 | 10.45 | 9,898,197 | +0.09(+0.91%) |
Mar 24, 2006 | 10.21 | 10.36 | 10.21 | 10.35 | 9,267,239 | +0.17(+1.70%) |
Mar 23, 2006 | 10.12 | 10.22 | 10.04 | 10.18 | 7,917,952 | +0.14(+1.38%) |
Mar 22, 2006 | 9.852 | 10.11 | 9.838 | 10.04 | 10,466,403 | +0.13(+1.35%) |
Mar 21, 2006 | 9.788 | 9.917 | 9.724 | 9.907 | 9,946,624 | +0.12(+1.22%) |
Mar 20, 2006 | 9.733 | 9.788 | 9.664 | 9.788 | 8,036,194 | +0.05(+0.56%) |
Mar 17, 2006 | 9.679 | 9.783 | 9.580 | 9.733 | 14,088,713 | +0.07(+0.72%) |
Mar 16, 2006 | 9.540 | 9.664 | 9.342 | 9.664 | 48,902,400 | -0.45(-4.46%) |
Mar 15, 2006 | 10.25 | 10.40 | 10.07 | 10.12 | 7,419,562 | -0.17(-1.64%) |
Mar 14, 2006 | 10.32 | 10.35 | 10.17 | 10.28 | 5,749,651 | -0.11(-1.05%) |
Mar 13, 2006 | 10.30 | 10.46 | 10.24 | 10.39 | 5,928,627 | +0.07(+0.72%) |
Mar 10, 2006 | 10.31 | 10.36 | 10.25 | 10.32 | 3,855,565 | +0.03(+0.29%) |
Mar 09, 2006 | 10.28 | 10.36 | 10.27 | 10.29 | 3,531,107 | +0.01(+0.05%) |
Mar 08, 2006 | 10.29 | 10.35 | 10.16 | 10.28 | 4,343,665 | -0.01(-0.10%) |
Mar 07, 2006 | 10.31 | 10.36 | 10.24 | 10.29 | 3,046,840 | -0.01(-0.10%) |
Mar 06, 2006 | 10.47 | 10.51 | 10.27 | 10.30 | 3,428,402 | -0.16(-1.56%) |
Mar 03, 2006 | 10.41 | 10.55 | 10.39 | 10.47 | 3,224,203 | +0.02(+0.24%) |
Mar 02, 2006 | 10.61 | 10.63 | 10.39 | 10.44 | 5,480,681 | -0.14(-1.31%) |
Mar 01, 2006 | 10.48 | 10.59 | 10.46 | 10.58 | 4,107,383 | +0.16(+1.52%) |
Feb 28, 2006 | 10.60 | 10.61 | 10.38 | 10.42 | 4,902,185 | -0.18(-1.68%) |
Feb 27, 2006 | 10.51 | 10.61 | 10.49 | 10.60 | 4,924,179 | +0.22(+2.10%) |
Feb 24, 2006 | 10.28 | 10.44 | 10.25 | 10.38 | 4,273,648 | +0.16(+1.55%) |
Feb 23, 2006 | 10.36 | 10.42 | 10.17 | 10.22 | 4,290,799 | -0.15(-1.43%) |
Feb 22, 2006 | 10.24 | 10.45 | 10.23 | 10.37 | 3,785,346 | +0.18(+1.75%) |
Feb 21, 2006 | 10.23 | 10.29 | 10.14 | 10.19 | 3,100,513 | -0.02(-0.19%) |
Feb 17, 2006 | 10.20 | 10.26 | 10.15 | 10.21 | 2,936,872 | +0.00(+0.05%) |
Feb 16, 2006 | 10.21 | 10.22 | 10.17 | 10.21 | 3,409,031 | +0.00(+0.00%) |
Feb 15, 2006 | 10.16 | 10.24 | 10.09 | 10.21 | 3,447,369 | +0.04(+0.44%) |
Feb 14, 2006 | 10.14 | 10.20 | 10.09 | 10.16 | 3,214,518 | +0.03(+0.29%) |
Feb 13, 2006 | 10.11 | 10.20 | 10.04 | 10.13 | 3,091,433 | -0.01(-0.10%) |
Feb 10, 2006 | 10.16 | 10.26 | 10.10 | 10.14 | 5,133,422 | -0.05(-0.49%) |
Feb 09, 2006 | 10.22 | 10.27 | 10.12 | 10.19 | 3,960,489 | -0.03(-0.34%) |
Feb 08, 2006 | 10.21 | 10.26 | 10.16 | 10.23 | 2,898,534 | -0.01(-0.10%) |
Feb 07, 2006 | 10.32 | 10.36 | 10.14 | 10.24 | 4,766,389 | -0.11(-1.10%) |
Feb 06, 2006 | 10.46 | 10.50 | 10.29 | 10.35 | 5,624,347 | -0.13(-1.23%) |
Feb 03, 2006 | 10.36 | 10.56 | 10.33 | 10.48 | 10,194,205 | +0.20(+1.98%) |
Feb 02, 2006 | 10.38 | 10.38 | 10.23 | 10.28 | 4,717,357 | -0.12(-1.14%) |
Feb 01, 2006 | 10.23 | 10.42 | 10.23 | 10.40 | 4,708,882 | +0.12(+1.21%) |
Jan 31, 2006 | 10.24 | 10.32 | 10.16 | 10.27 | 5,063,405 | -0.02(-0.24%) |
Jan 30, 2006 | 10.29 | 10.35 | 10.22 | 10.30 | 3,617,064 | -0.01(-0.14%) |
Jan 27, 2006 | 10.13 | 10.31 | 10.12 | 10.31 | 3,980,869 | +0.19(+1.86%) |
Jan 26, 2006 | 10.50 | 10.48 | 10.10 | 10.12 | 8,987,373 | -0.37(-3.54%) |
Jan 25, 2006 | 10.51 | 10.51 | 10.42 | 10.50 | 5,256,103 | +0.03(+0.33%) |
Jan 24, 2006 | 10.38 | 10.50 | 10.32 | 10.46 | 6,541,627 | +0.12(+1.15%) |
Jan 23, 2006 | 10.28 | 10.36 | 10.26 | 10.34 | 5,112,235 | +0.07(+0.72%) |
Jan 20, 2006 | 10.31 | 10.32 | 10.25 | 10.27 | 4,513,561 | -0.03(-0.29%) |
Jan 19, 2006 | 10.24 | 10.32 | 10.23 | 10.30 | 6,338,639 | +0.04(+0.43%) |
Jan 18, 2006 | 10.18 | 10.27 | 10.16 | 10.25 | 4,974,623 | +0.07(+0.68%) |
Jan 17, 2006 | 10.12 | 10.21 | 10.11 | 10.18 | 4,623,732 | +0.01(+0.15%) |
Jan 13, 2006 | 10.13 | 10.19 | 10.11 | 10.17 | 6,728,877 | +0.06(+0.64%) |
Jan 12, 2006 | 10.01 | 10.12 | 10.01 | 10.11 | 8,322,112 | +0.07(+0.74%) |
Jan 11, 2006 | 10.09 | 10.13 | 10.02 | 10.03 | 4,427,806 | -0.05(-0.54%) |
Jan 10, 2006 | 10.16 | 10.23 | 10.08 | 10.09 | 5,723,621 | -0.10(-1.02%) |
Jan 09, 2006 | 10.11 | 10.25 | 10.09 | 10.19 | 5,372,327 | +0.06(+0.64%) |
Jan 06, 2006 | 10.21 | 10.25 | 10.09 | 10.12 | 5,366,475 | -0.02(-0.24%) |
Jan 05, 2006 | 10.23 | 10.28 | 10.14 | 10.15 | 5,324,707 | -0.05(-0.53%) |
Jan 04, 2006 | 10.17 | 10.28 | 10.15 | 10.20 | 6,609,021 | +0.03(+0.34%) |
Jan 03, 2006 | 10.13 | 10.18 | 10.05 | 10.17 | 4,789,593 | +0.12(+1.18%) |
Dec 30, 2005 | 10.04 | 10.09 | 10.00 | 10.05 | 5,435,685 | +0.01(+0.10%) |
Dec 29, 2005 | 9.986 | 10.08 | 9.986 | 10.04 | 5,147,345 | +0.01(+0.15%) |
Dec 28, 2005 | 9.986 | 10.08 | 9.986 | 10.03 | 3,957,462 | +0.02(+0.25%) |
Dec 27, 2005 | 10.08 | 10.08 | 9.986 | 10.00 | 6,649,578 | -0.08(-0.84%) |
Dec 23, 2005 | 10.14 | 10.20 | 10.04 | 10.09 | 5,444,967 | -0.12(-1.21%) |
Dec 22, 2005 | 10.25 | 10.30 | 10.04 | 10.21 | 8,467,796 | -0.17(-1.62%) |
Dec 21, 2005 | 10.31 | 10.41 | 10.27 | 10.38 | 6,187,710 | +0.10(+1.01%) |
Dec 20, 2005 | 10.18 | 10.31 | 10.16 | 10.27 | 6,802,929 | +0.06(+0.63%) |
Dec 19, 2005 | 10.16 | 10.24 | 10.16 | 10.21 | 5,379,792 | +0.04(+0.44%) |
Dec 16, 2005 | 10.10 | 10.20 | 10.07 | 10.16 | 6,980,695 | +0.07(+0.74%) |
Dec 15, 2005 | 10.05 | 10.12 | 9.996 | 10.09 | 5,232,495 | +0.04(+0.44%) |
Dec 14, 2005 | 9.971 | 10.12 | 9.962 | 10.05 | 5,646,946 | +0.04(+0.40%) |
Dec 13, 2005 | 9.961 | 10.04 | 9.917 | 10.01 | 7,137,073 | +0.07(+0.70%) |
Dec 12, 2005 | 9.957 | 9.976 | 9.907 | 9.937 | 4,974,421 | -0.04(-0.40%) |
Dec 09, 2005 | 9.971 | 10.09 | 9.942 | 9.976 | 4,891,693 | -0.01(-0.10%) |
Dec 08, 2005 | 10.07 | 10.11 | 9.912 | 9.986 | 9,155,050 | -0.08(-0.79%) |
Dec 07, 2005 | 10.17 | 10.26 | 10.02 | 10.07 | 9,180,474 | -0.19(-1.88%) |
Dec 06, 2005 | 10.20 | 10.35 | 10.13 | 10.26 | 16,474,127 | -0.26(-2.50%) |
Dec 05, 2005 | 10.58 | 10.62 | 10.48 | 10.52 | 4,802,103 | -0.08(-0.79%) |
Dec 02, 2005 | 10.68 | 10.68 | 10.57 | 10.61 | 4,498,025 | -0.05(-0.51%) |
Dec 01, 2005 | 10.70 | 10.76 | 10.64 | 10.66 | 6,227,662 | +0.00(+0.05%) |
Nov 30, 2005 | 10.79 | 10.84 | 10.64 | 10.66 | 10,284,399 | -0.14(-1.29%) |
Nov 29, 2005 | 10.88 | 10.88 | 10.79 | 10.79 | 3,415,690 | -0.01(-0.09%) |
Nov 28, 2005 | 10.90 | 10.92 | 10.74 | 10.80 | 4,597,097 | -0.07(-0.64%) |
Nov 25, 2005 | 10.88 | 10.90 | 10.82 | 10.87 | 2,190,093 | +0.00(+0.00%) |
Nov 23, 2005 | 10.87 | 10.92 | 10.80 | 10.87 | 5,310,785 | -0.04(-0.41%) |
Nov 22, 2005 | 11.04 | 11.09 | 10.85 | 10.92 | 9,667,364 | -0.31(-2.74%) |
Nov 21, 2005 | 11.27 | 11.40 | 11.23 | 11.23 | 4,622,723 | -0.05(-0.44%) |
Nov 18, 2005 | 11.35 | 11.35 | 11.23 | 11.27 | 3,377,150 | -0.00(-0.04%) |
Nov 17, 2005 | 11.17 | 11.29 | 11.15 | 11.28 | 2,720,566 | +0.12(+1.07%) |
Nov 16, 2005 | 11.34 | 11.40 | 11.12 | 11.16 | 4,177,804 | -0.19(-1.70%) |
Nov 15, 2005 | 11.41 | 11.50 | 11.34 | 11.35 | 4,673,369 | -0.07(-0.61%) |
Nov 14, 2005 | 11.57 | 11.59 | 11.39 | 11.42 | 3,399,951 | -0.18(-1.58%) |
Nov 11, 2005 | 11.66 | 11.67 | 11.56 | 11.61 | 1,588,796 | -0.02(-0.21%) |
Nov 10, 2005 | 11.55 | 11.66 | 11.46 | 11.63 | 3,002,853 | +0.08(+0.73%) |
Nov 09, 2005 | 11.50 | 11.61 | 11.45 | 11.55 | 3,841,239 | +0.07(+0.60%) |
Nov 08, 2005 | 11.57 | 11.62 | 11.43 | 11.48 | 3,747,008 | -0.16(-1.40%) |
Nov 07, 2005 | 11.55 | 11.65 | 11.48 | 11.64 | 3,736,516 | +0.10(+0.86%) |
Nov 04, 2005 | 11.52 | 11.58 | 11.46 | 11.54 | 4,773,854 | +0.01(+0.13%) |
Nov 03, 2005 | 11.57 | 11.61 | 11.48 | 11.53 | 2,092,836 | -0.02(-0.17%) |
Nov 02, 2005 | 11.55 | 11.58 | 11.43 | 11.55 | 2,805,514 | +0.00(+0.00%) |
Nov 01, 2005 | 11.49 | 11.60 | 11.46 | 11.55 | 3,577,919 | +0.01(+0.13%) |
Oct 31, 2005 | 11.59 | 11.67 | 11.47 | 11.53 | 5,537,784 | -0.05(-0.43%) |
Oct 28, 2005 | 11.47 | 11.59 | 11.40 | 11.58 | 3,171,135 | +0.02(+0.17%) |
Oct 27, 2005 | 11.59 | 11.66 | 11.52 | 11.56 | 1,882,584 | -0.06(-0.51%) |
Oct 26, 2005 | 11.60 | 11.72 | 11.60 | 11.62 | 3,053,903 | +0.03(+0.30%) |
Oct 25, 2005 | 11.61 | 11.63 | 11.52 | 11.59 | 2,895,104 | -0.02(-0.17%) |
Oct 24, 2005 | 11.63 | 11.68 | 11.47 | 11.61 | 3,430,420 | +0.03(+0.30%) |
Oct 21, 2005 | 11.63 | 11.72 | 11.55 | 11.57 | 3,846,687 | -0.02(-0.17%) |
Oct 20, 2005 | 11.86 | 11.88 | 11.55 | 11.59 | 3,652,173 | -0.21(-1.81%) |
Oct 19, 2005 | 11.84 | 11.84 | 11.55 | 11.81 | 3,312,178 | -0.04(-0.33%) |
Oct 18, 2005 | 11.81 | 11.87 | 11.74 | 11.84 | 2,230,852 | +0.03(+0.29%) |
Oct 17, 2005 | 11.88 | 11.89 | 11.71 | 11.81 | 4,446,168 | -0.09(-0.79%) |
Oct 14, 2005 | 11.78 | 11.94 | 11.68 | 11.90 | 2,079,317 | +0.12(+1.05%) |
Oct 13, 2005 | 11.78 | 11.86 | 11.70 | 11.78 | 2,405,591 | -0.03(-0.29%) |
Oct 12, 2005 | 11.88 | 11.96 | 11.77 | 11.81 | 2,890,665 | -0.03(-0.25%) |
Oct 11, 2005 | 11.92 | 11.95 | 11.80 | 11.84 | 3,286,350 | -0.07(-0.58%) |
Oct 10, 2005 | 11.98 | 12.04 | 11.84 | 11.91 | 2,685,053 | -0.10(-0.82%) |
Oct 07, 2005 | 11.96 | 12.05 | 11.88 | 12.01 | 4,098,505 | +0.11(+0.96%) |
Oct 06, 2005 | 12.07 | 12.12 | 11.81 | 11.90 | 5,118,894 | -0.18(-1.48%) |
Oct 05, 2005 | 12.22 | 12.27 | 12.08 | 12.08 | 2,667,902 | -0.19(-1.54%) |
Oct 04, 2005 | 12.33 | 12.37 | 12.25 | 12.27 | 3,973,605 | +0.01(+0.04%) |
Oct 03, 2005 | 12.27 | 12.35 | 12.07 | 12.26 | 5,882,622 | -0.01(-0.04%) |
Sep 30, 2005 | 12.06 | 12.27 | 12.06 | 12.27 | 6,410,876 | +0.20(+1.68%) |
Sep 29, 2005 | 11.85 | 12.09 | 11.75 | 12.06 | 5,329,146 | +0.16(+1.33%) |
Sep 28, 2005 | 11.63 | 11.91 | 11.62 | 11.90 | 6,318,260 | +0.34(+2.96%) |
Sep 27, 2005 | 11.52 | 11.62 | 11.46 | 11.56 | 3,684,457 | +0.09(+0.78%) |
Sep 26, 2005 | 11.54 | 11.59 | 11.43 | 11.47 | 3,537,563 | -0.01(-0.13%) |
Sep 23, 2005 | 11.45 | 11.55 | 11.36 | 11.49 | 5,837,827 | +0.18(+1.62%) |
Sep 22, 2005 | 11.41 | 11.41 | 11.20 | 11.30 | 5,056,343 | -0.11(-0.96%) |
Sep 21, 2005 | 11.96 | 11.66 | 11.36 | 11.41 | 12,473,080 | +0.48(+4.40%) |
Sep 20, 2005 | 11.12 | 11.15 | 10.93 | 10.93 | 3,729,050 | -0.22(-1.96%) |
Sep 19, 2005 | 11.18 | 11.25 | 11.08 | 11.15 | 3,315,003 | -0.10(-0.88%) |
Sep 16, 2005 | 11.26 | 11.28 | 11.12 | 11.25 | 5,409,656 | +0.07(+0.66%) |
Sep 15, 2005 | 11.18 | 11.28 | 11.15 | 11.18 | 2,771,818 | -0.01(-0.13%) |
Sep 14, 2005 | 11.22 | 11.25 | 11.15 | 11.19 | 3,562,584 | -0.02(-0.18%) |
Sep 13, 2005 | 11.30 | 11.32 | 11.18 | 11.21 | 5,095,891 | -0.14(-1.22%) |
Sep 12, 2005 | 11.36 | 11.42 | 11.27 | 11.35 | 3,842,046 | -0.06(-0.57%) |
Sep 09, 2005 | 11.35 | 11.45 | 11.33 | 11.41 | 2,431,621 | +0.03(+0.30%) |
Sep 08, 2005 | 11.39 | 11.44 | 11.33 | 11.38 | 2,780,091 | -0.05(-0.48%) |
Sep 07, 2005 | 11.45 | 11.47 | 11.35 | 11.43 | 3,085,582 | -0.06(-0.56%) |
Sep 06, 2005 | 11.59 | 11.71 | 11.46 | 11.50 | 5,539,600 | -0.09(-0.81%) |
Sep 02, 2005 | 11.43 | 11.62 | 11.39 | 11.59 | 4,209,483 | +0.17(+1.48%) |
Sep 01, 2005 | 11.36 | 11.50 | 11.32 | 11.42 | 5,840,652 | +0.11(+0.96%) |
Aug 31, 2005 | 11.15 | 11.32 | 11.09 | 11.31 | 3,126,341 | +0.14(+1.24%) |
Aug 30, 2005 | 11.24 | 11.26 | 11.04 | 11.18 | 3,524,246 | -0.13(-1.14%) |
Aug 29, 2005 | 11.11 | 11.36 | 11.06 | 11.30 | 2,799,259 | +0.20(+1.83%) |
Aug 26, 2005 | 11.04 | 11.16 | 11.02 | 11.10 | 1,893,682 | +0.02(+0.22%) |
Aug 25, 2005 | 11.15 | 11.20 | 11.02 | 11.08 | 2,117,655 | -0.09(-0.84%) |
Aug 24, 2005 | 11.16 | 11.26 | 11.09 | 11.17 | 2,320,441 | -0.02(-0.18%) |
Aug 23, 2005 | 11.25 | 11.28 | 11.12 | 11.19 | 2,667,095 | -0.04(-0.40%) |
Aug 22, 2005 | 11.25 | 11.36 | 11.18 | 11.24 | 2,204,016 | +0.00(+0.04%) |
Aug 19, 2005 | 11.30 | 11.34 | 11.21 | 11.23 | 3,752,255 | +0.00(+0.00%) |
Aug 18, 2005 | 11.25 | 11.32 | 11.23 | 11.23 | 1,676,771 | -0.05(-0.48%) |
Aug 17, 2005 | 11.25 | 11.35 | 11.25 | 11.28 | 2,444,333 | +0.02(+0.18%) |
Aug 16, 2005 | 11.32 | 11.37 | 11.20 | 11.26 | 2,992,562 | -0.06(-0.53%) |
Aug 15, 2005 | 11.20 | 11.34 | 11.18 | 11.32 | 2,141,465 | +0.08(+0.75%) |
Aug 12, 2005 | 11.25 | 11.30 | 11.19 | 11.24 | 2,276,656 | -0.05(-0.44%) |
Aug 11, 2005 | 11.23 | 11.33 | 11.16 | 11.29 | 3,865,250 | +0.09(+0.80%) |
Aug 10, 2005 | 11.21 | 11.34 | 11.16 | 11.20 | 4,238,337 | +0.05(+0.49%) |
Aug 09, 2005 | 11.02 | 11.16 | 10.98 | 11.15 | 4,029,295 | +0.17(+1.53%) |
Aug 08, 2005 | 11.01 | 11.10 | 10.95 | 10.98 | 2,725,005 | -0.04(-0.36%) |
Aug 05, 2005 | 11.13 | 11.18 | 10.93 | 11.02 | 2,850,309 | -0.09(-0.85%) |
Aug 04, 2005 | 11.15 | 11.16 | 11.01 | 11.11 | 3,142,281 | -0.03(-0.31%) |
Aug 03, 2005 | 11.15 | 11.20 | 11.00 | 11.15 | 4,277,684 | -0.06(-0.53%) |
Aug 02, 2005 | 11.27 | 11.27 | 11.16 | 11.21 | 3,309,757 | -0.06(-0.57%) |
Aug 01, 2005 | 11.24 | 11.44 | 11.23 | 11.27 | 3,711,092 | +0.01(+0.13%) |
Jul 29, 2005 | 11.35 | 11.39 | 11.24 | 11.26 | 3,795,233 | -0.08(-0.70%) |
Jul 28, 2005 | 11.41 | 11.51 | 11.30 | 11.33 | 3,657,621 | -0.18(-1.59%) |
Jul 27, 2005 | 11.40 | 11.57 | 11.36 | 11.52 | 3,005,274 | +0.09(+0.82%) |
Jul 26, 2005 | 11.48 | 11.49 | 11.37 | 11.42 | 2,642,680 | -0.04(-0.39%) |
Jul 25, 2005 | 11.35 | 11.56 | 11.34 | 11.47 | 3,736,314 | +0.10(+0.92%) |
Jul 22, 2005 | 11.38 | 11.42 | 11.28 | 11.36 | 3,690,713 | +0.00(+0.00%) |
Jul 21, 2005 | 11.50 | 11.56 | 11.34 | 11.36 | 2,841,834 | -0.15(-1.29%) |
Jul 20, 2005 | 11.58 | 11.64 | 11.50 | 11.51 | 3,265,769 | -0.13(-1.11%) |
Jul 19, 2005 | 11.56 | 11.67 | 11.55 | 11.64 | 3,469,161 | +0.08(+0.69%) |
Jul 18, 2005 | 11.53 | 11.62 | 11.52 | 11.56 | 3,071,054 | +0.01(+0.13%) |
Jul 15, 2005 | 11.57 | 11.64 | 11.50 | 11.55 | 3,384,818 | -0.01(-0.13%) |
Jul 14, 2005 | 11.54 | 11.61 | 11.50 | 11.56 | 2,941,513 | +0.07(+0.60%) |
Jul 13, 2005 | 11.45 | 11.52 | 11.44 | 11.49 | 2,004,659 | +0.06(+0.56%) |
Jul 12, 2005 | 11.42 | 11.49 | 11.35 | 11.43 | 2,664,472 | +0.01(+0.13%) |
Jul 11, 2005 | 11.44 | 11.44 | 11.27 | 11.41 | 4,059,158 | +0.02(+0.17%) |
Jul 08, 2005 | 11.22 | 11.44 | 11.18 | 11.39 | 3,336,997 | +0.15(+1.37%) |
Jul 07, 2005 | 11.21 | 11.28 | 11.15 | 11.24 | 4,186,480 | -0.01(-0.13%) |
Jul 06, 2005 | 11.49 | 11.52 | 11.26 | 11.26 | 3,855,968 | -0.20(-1.77%) |
Jul 05, 2005 | 11.45 | 11.55 | 11.40 | 11.46 | 2,462,493 | -0.02(-0.22%) |
Jul 01, 2005 | 11.56 | 11.65 | 11.42 | 11.48 | 3,578,726 | +0.00(+0.04%) |
Jun 30, 2005 | 11.27 | 11.60 | 11.25 | 11.48 | 5,958,692 | +0.03(+0.26%) |
Jun 29, 2005 | 11.62 | 11.62 | 11.35 | 11.45 | 4,578,937 | -0.17(-1.45%) |
Jun 28, 2005 | 11.55 | 11.67 | 11.52 | 11.62 | 3,111,409 | +0.12(+1.03%) |
Jun 27, 2005 | 11.55 | 11.58 | 11.40 | 11.50 | 3,077,914 | -0.04(-0.34%) |
Jun 24, 2005 | 11.59 | 11.64 | 11.52 | 11.54 | 4,070,660 | -0.03(-0.26%) |
Jun 23, 2005 | 11.80 | 11.80 | 11.53 | 11.57 | 5,132,413 | -0.28(-2.38%) |
Jun 22, 2005 | 11.77 | 11.92 | 11.77 | 11.85 | 3,722,392 | +0.11(+0.93%) |
Jun 21, 2005 | 11.86 | 11.90 | 11.70 | 11.74 | 5,392,504 | -0.15(-1.29%) |
Jun 20, 2005 | 12.07 | 12.07 | 11.89 | 11.89 | 2,907,009 | -0.07(-0.62%) |
Jun 17, 2005 | 11.96 | 12.00 | 11.82 | 11.97 | 4,209,886 | +0.09(+0.75%) |
Jun 16, 2005 | 11.89 | 11.94 | 11.84 | 11.88 | 3,505,481 | -0.05(-0.42%) |
Jun 15, 2005 | 12.13 | 12.13 | 11.92 | 11.93 | 3,158,423 | -0.14(-1.19%) |
Jun 14, 2005 | 11.98 | 12.07 | 11.93 | 12.07 | 4,564,813 | +0.14(+1.20%) |
Jun 13, 2005 | 11.82 | 12.20 | 11.81 | 11.93 | 6,699,821 | +0.18(+1.52%) |
Jun 10, 2005 | 11.87 | 11.89 | 11.61 | 11.75 | 5,525,476 | -0.15(-1.25%) |
Jun 09, 2005 | 11.91 | 11.99 | 11.87 | 11.90 | 4,915,704 | -0.10(-0.87%) |
Jun 08, 2005 | 12.06 | 12.09 | 11.86 | 12.00 | 11,338,485 | -0.13(-1.06%) |
Jun 07, 2005 | 11.89 | 12.56 | 11.89 | 12.13 | 15,241,670 | -0.70(-5.45%) |
Jun 06, 2005 | 12.86 | 12.89 | 12.81 | 12.83 | 2,602,123 | +0.03(+0.27%) |
Jun 03, 2005 | 12.85 | 12.89 | 12.80 | 12.80 | 4,652,384 | -0.05(-0.42%) |
Jun 02, 2005 | 12.94 | 12.95 | 12.81 | 12.85 | 4,089,829 | -0.05(-0.38%) |
Jun 01, 2005 | 12.94 | 13.04 | 12.85 | 12.90 | 5,214,738 | -0.06(-0.46%) |
May 31, 2005 | 13.18 | 13.18 | 12.92 | 12.96 | 4,400,768 | -0.22(-1.66%) |
May 27, 2005 | 13.23 | 13.23 | 13.09 | 13.18 | 2,228,834 | -0.09(-0.71%) |
May 26, 2005 | 13.29 | 13.34 | 13.19 | 13.27 | 1,829,516 | +0.01(+0.07%) |
May 25, 2005 | 13.36 | 13.38 | 13.17 | 13.26 | 2,490,540 | -0.10(-0.78%) |
May 24, 2005 | 13.37 | 13.40 | 13.17 | 13.37 | 3,526,264 | -0.06(-0.48%) |
May 23, 2005 | 13.55 | 13.55 | 13.39 | 13.43 | 2,672,947 | -0.12(-0.88%) |
May 20, 2005 | 13.39 | 13.55 | 13.31 | 13.55 | 3,057,131 | +0.16(+1.18%) |
May 19, 2005 | 13.38 | 13.45 | 13.28 | 13.39 | 2,603,737 | -0.15(-1.10%) |
May 18, 2005 | 13.41 | 13.55 | 13.37 | 13.54 | 2,690,703 | +0.16(+1.19%) |
May 17, 2005 | 13.23 | 13.38 | 13.16 | 13.38 | 3,014,354 | +0.10(+0.75%) |
May 16, 2005 | 13.08 | 13.28 | 13.08 | 13.28 | 2,096,468 | +0.20(+1.52%) |
May 13, 2005 | 13.27 | 13.27 | 13.00 | 13.08 | 3,063,790 | -0.22(-1.68%) |
May 12, 2005 | 13.46 | 13.51 | 13.26 | 13.31 | 1,881,172 | -0.17(-1.25%) |
May 11, 2005 | 13.38 | 13.50 | 13.29 | 13.48 | 1,846,062 | +0.06(+0.44%) |
May 10, 2005 | 13.41 | 13.48 | 13.33 | 13.42 | 2,498,006 | -0.09(-0.70%) |
May 09, 2005 | 13.37 | 13.54 | 13.34 | 13.51 | 1,849,896 | +0.11(+0.81%) |
May 06, 2005 | 13.39 | 13.52 | 13.37 | 13.40 | 1,563,574 | +0.01(+0.07%) |
May 05, 2005 | 13.48 | 13.53 | 13.26 | 13.39 | 1,601,911 | -0.11(-0.84%) |
May 04, 2005 | 13.42 | 13.53 | 13.36 | 13.51 | 2,206,033 | +0.08(+0.59%) |
May 03, 2005 | 13.28 | 13.44 | 13.28 | 13.43 | 2,401,556 | +0.08(+0.63%) |
May 02, 2005 | 13.32 | 13.41 | 13.20 | 13.34 | 2,263,136 | +0.08(+0.64%) |
Apr 29, 2005 | 13.22 | 13.32 | 13.18 | 13.26 | 5,198,193 | +0.06(+0.45%) |
Apr 28, 2005 | 13.16 | 13.30 | 13.10 | 13.20 | 3,344,664 | -0.16(-1.19%) |
Apr 27, 2005 | 13.06 | 13.39 | 12.98 | 13.36 | 4,205,649 | +0.32(+2.47%) |
Apr 26, 2005 | 13.29 | 13.33 | 13.03 | 13.03 | 2,679,807 | -0.25(-1.90%) |
Apr 25, 2005 | 13.09 | 13.33 | 13.06 | 13.29 | 3,424,568 | +0.21(+1.59%) |
Apr 22, 2005 | 13.02 | 13.22 | 12.99 | 13.08 | 2,962,497 | -0.01(-0.08%) |
Apr 21, 2005 | 12.88 | 13.12 | 12.86 | 13.09 | 1,941,907 | +0.25(+1.97%) |
Apr 20, 2005 | 12.95 | 13.02 | 12.79 | 12.84 | 2,304,299 | -0.13(-1.03%) |
Apr 19, 2005 | 13.02 | 13.02 | 12.89 | 12.97 | 2,704,626 | -0.05(-0.42%) |
Apr 18, 2005 | 13.01 | 13.18 | 13.01 | 13.02 | 2,726,216 | -0.05(-0.38%) |
Apr 15, 2005 | 13.20 | 13.31 | 13.04 | 13.07 | 2,774,643 | -0.15(-1.16%) |
Apr 14, 2005 | 13.33 | 13.38 | 13.22 | 13.23 | 2,568,426 | -0.12(-0.93%) |
Apr 13, 2005 | 13.42 | 13.51 | 13.31 | 13.35 | 1,779,879 | -0.15(-1.10%) |
Apr 12, 2005 | 13.30 | 13.53 | 13.28 | 13.50 | 2,376,737 | +0.14(+1.08%) |
Apr 11, 2005 | 13.32 | 13.45 | 13.32 | 13.36 | 1,421,119 | +0.05(+0.37%) |
Apr 08, 2005 | 13.41 | 13.45 | 13.29 | 13.31 | 1,786,740 | -0.09(-0.67%) |
Apr 07, 2005 | 13.38 | 13.43 | 13.33 | 13.40 | 2,248,407 | +0.03(+0.22%) |
Apr 06, 2005 | 13.33 | 13.40 | 13.23 | 13.37 | 3,321,258 | +0.13(+0.97%) |
Apr 05, 2005 | 13.20 | 13.30 | 13.18 | 13.24 | 3,078,923 | +0.04(+0.30%) |
Apr 04, 2005 | 13.25 | 13.26 | 13.01 | 13.20 | 4,445,159 | -0.02(-0.15%) |