Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.87 | 13.98 | 13.82 | 13.84 | 3,668,612 | -0.04(-0.31%) |
Mar 30, 2006 | 14.04 | 14.12 | 13.79 | 13.89 | 4,809,730 | -0.20(-1.44%) |
Mar 29, 2006 | 14.09 | 14.22 | 14.04 | 14.09 | 3,176,584 | +0.00(+0.02%) |
Mar 28, 2006 | 14.00 | 14.19 | 13.98 | 14.09 | 3,559,272 | +0.09(+0.63%) |
Mar 27, 2006 | 14.12 | 14.12 | 13.98 | 14.00 | 3,700,024 | -0.12(-0.87%) |
Mar 24, 2006 | 14.00 | 14.15 | 13.94 | 14.12 | 2,294,015 | +0.10(+0.68%) |
Mar 23, 2006 | 14.11 | 14.13 | 13.98 | 14.03 | 3,142,755 | -0.14(-0.97%) |
Mar 22, 2006 | 14.03 | 14.19 | 14.02 | 14.16 | 2,985,693 | +0.13(+0.92%) |
Mar 21, 2006 | 14.15 | 14.20 | 14.02 | 14.03 | 2,843,431 | -0.14(-1.00%) |
Mar 20, 2006 | 14.18 | 14.23 | 14.12 | 14.18 | 2,145,108 | -0.01(-0.04%) |
Mar 17, 2006 | 14.17 | 14.24 | 14.14 | 14.18 | 3,676,163 | +0.10(+0.69%) |
Mar 16, 2006 | 14.15 | 14.16 | 14.01 | 14.08 | 2,894,476 | -0.04(-0.27%) |
Mar 15, 2006 | 14.10 | 14.16 | 13.99 | 14.12 | 2,926,492 | -0.02(-0.13%) |
Mar 14, 2006 | 13.98 | 14.18 | 13.98 | 14.14 | 3,351,467 | +0.17(+1.20%) |
Mar 13, 2006 | 14.28 | 14.03 | 13.91 | 13.97 | 2,395,501 | -0.01(-0.11%) |
Mar 10, 2006 | 13.91 | 14.07 | 13.89 | 13.99 | 2,773,659 | +0.11(+0.82%) |
Mar 09, 2006 | 13.76 | 13.98 | 13.74 | 13.87 | 3,772,514 | +0.11(+0.83%) |
Mar 08, 2006 | 13.84 | 13.93 | 13.64 | 13.76 | 3,838,360 | -0.08(-0.57%) |
Mar 07, 2006 | 13.71 | 13.92 | 13.71 | 13.84 | 4,394,421 | +0.12(+0.84%) |
Mar 06, 2006 | 13.78 | 13.93 | 13.69 | 13.72 | 3,323,075 | -0.09(-0.64%) |
Mar 03, 2006 | 13.71 | 14.03 | 13.71 | 13.81 | 3,769,494 | +0.01(+0.05%) |
Mar 02, 2006 | 13.92 | 13.94 | 13.74 | 13.80 | 3,465,035 | -0.11(-0.80%) |
Mar 01, 2006 | 13.54 | 13.94 | 13.54 | 13.92 | 5,508,657 | +0.37(+2.75%) |
Feb 28, 2006 | 13.79 | 13.83 | 13.50 | 13.54 | 5,102,409 | -0.24(-1.76%) |
Feb 27, 2006 | 13.75 | 13.89 | 13.74 | 13.79 | 4,163,358 | +0.08(+0.58%) |
Feb 24, 2006 | 13.74 | 13.80 | 13.63 | 13.71 | 2,295,827 | -0.06(-0.43%) |
Feb 23, 2006 | 13.81 | 13.83 | 13.72 | 13.77 | 4,291,726 | -0.04(-0.32%) |
Feb 22, 2006 | 13.73 | 13.88 | 13.62 | 13.81 | 4,725,762 | +0.24(+1.81%) |
Feb 21, 2006 | 13.56 | 13.68 | 13.46 | 13.57 | 5,524,665 | +0.01(+0.06%) |
Feb 17, 2006 | 13.64 | 13.68 | 13.55 | 13.56 | 5,294,508 | -0.14(-1.04%) |
Feb 16, 2006 | 13.71 | 13.81 | 13.62 | 13.70 | 5,380,288 | -0.18(-1.31%) |
Feb 15, 2006 | 13.75 | 13.98 | 13.75 | 13.88 | 5,438,583 | -0.07(-0.53%) |
Feb 14, 2006 | 13.74 | 14.02 | 13.73 | 13.96 | 7,100,724 | +0.22(+1.58%) |
Feb 13, 2006 | 13.86 | 13.86 | 13.63 | 13.74 | 5,626,151 | +0.02(+0.18%) |
Feb 10, 2006 | 13.60 | 13.77 | 13.59 | 13.71 | 7,585,805 | +0.13(+0.95%) |
Feb 09, 2006 | 13.24 | 13.67 | 13.21 | 13.59 | 8,777,968 | +0.34(+2.60%) |
Feb 08, 2006 | 13.28 | 13.30 | 13.19 | 13.24 | 10,520,151 | +0.17(+1.30%) |
Feb 07, 2006 | 13.64 | 13.70 | 13.06 | 13.07 | 24,903,128 | +0.35(+2.72%) |
Feb 06, 2006 | 12.75 | 12.93 | 12.72 | 12.72 | 4,254,273 | -0.08(-0.62%) |
Feb 03, 2006 | 12.73 | 12.93 | 12.73 | 12.80 | 3,418,520 | -0.01(-0.06%) |
Feb 02, 2006 | 12.94 | 13.02 | 12.74 | 12.81 | 3,646,563 | -0.16(-1.26%) |
Feb 01, 2006 | 12.80 | 12.99 | 12.77 | 12.98 | 3,636,897 | +0.16(+1.21%) |
Jan 31, 2006 | 12.74 | 12.89 | 12.57 | 12.82 | 5,557,286 | +0.04(+0.34%) |
Jan 30, 2006 | 12.76 | 12.94 | 12.76 | 12.78 | 3,936,222 | -0.12(-0.95%) |
Jan 27, 2006 | 12.83 | 12.93 | 12.82 | 12.90 | 4,797,950 | +0.05(+0.41%) |
Jan 26, 2006 | 12.96 | 12.98 | 12.83 | 12.85 | 4,983,404 | -0.10(-0.74%) |
Jan 25, 2006 | 12.86 | 13.02 | 12.83 | 12.94 | 5,045,323 | +0.16(+1.28%) |
Jan 24, 2006 | 12.80 | 12.89 | 12.72 | 12.78 | 4,143,121 | +0.05(+0.42%) |
Jan 23, 2006 | 12.86 | 12.88 | 12.66 | 12.73 | 4,800,366 | -0.11(-0.89%) |
Jan 20, 2006 | 12.97 | 13.21 | 12.83 | 12.84 | 4,746,301 | -0.25(-1.93%) |
Jan 19, 2006 | 12.95 | 13.20 | 12.90 | 13.09 | 5,452,477 | +0.15(+1.16%) |
Jan 18, 2006 | 12.91 | 13.10 | 12.87 | 12.94 | 4,786,170 | +0.04(+0.29%) |
Jan 17, 2006 | 13.03 | 13.06 | 12.90 | 12.91 | 4,623,671 | -0.13(-0.97%) |
Jan 13, 2006 | 12.99 | 13.11 | 12.96 | 13.03 | 3,413,386 | +0.09(+0.68%) |
Jan 12, 2006 | 12.95 | 12.96 | 12.82 | 12.94 | 3,275,654 | +0.00(+0.00%) |
Jan 11, 2006 | 12.99 | 13.01 | 12.90 | 12.94 | 3,292,266 | -0.05(-0.38%) |
Jan 10, 2006 | 12.79 | 13.01 | 12.76 | 12.99 | 5,358,239 | +0.21(+1.61%) |
Jan 09, 2006 | 12.63 | 12.80 | 12.58 | 12.79 | 4,281,759 | +0.15(+1.21%) |
Jan 06, 2006 | 12.52 | 12.77 | 12.52 | 12.64 | 5,743,344 | +0.21(+1.66%) |
Jan 05, 2006 | 12.46 | 12.52 | 12.39 | 12.43 | 5,725,221 | -0.03(-0.21%) |
Jan 04, 2006 | 12.47 | 12.65 | 12.46 | 12.46 | 4,287,800 | +0.02(+0.15%) |
Jan 03, 2006 | 12.42 | 12.47 | 12.18 | 12.44 | 4,908,196 | +0.07(+0.58%) |
Dec 30, 2005 | 12.42 | 12.44 | 12.35 | 12.37 | 2,135,744 | -0.12(-0.97%) |
Dec 29, 2005 | 12.54 | 12.58 | 12.47 | 12.49 | 1,383,356 | -0.05(-0.42%) |
Dec 28, 2005 | 12.58 | 12.61 | 12.49 | 12.54 | 1,811,048 | -0.01(-0.04%) |
Dec 27, 2005 | 12.74 | 12.82 | 12.54 | 12.54 | 3,130,371 | -0.16(-1.26%) |
Dec 23, 2005 | 12.68 | 12.73 | 12.64 | 12.71 | 1,576,059 | +0.06(+0.48%) |
Dec 22, 2005 | 12.56 | 12.67 | 12.50 | 12.64 | 2,526,890 | +0.14(+1.11%) |
Dec 21, 2005 | 12.55 | 12.59 | 12.48 | 12.50 | 2,885,717 | +0.03(+0.23%) |
Dec 20, 2005 | 12.50 | 12.57 | 12.47 | 12.48 | 3,566,521 | -0.01(-0.12%) |
Dec 19, 2005 | 12.50 | 12.59 | 12.48 | 12.49 | 2,665,830 | -0.01(-0.08%) |
Dec 16, 2005 | 12.55 | 12.60 | 12.50 | 12.50 | 6,771,498 | -0.05(-0.37%) |
Dec 15, 2005 | 12.81 | 12.81 | 12.50 | 12.55 | 5,231,683 | -0.26(-2.07%) |
Dec 14, 2005 | 12.81 | 12.89 | 12.73 | 12.81 | 3,316,430 | +0.00(+0.04%) |
Dec 13, 2005 | 12.66 | 12.83 | 12.62 | 12.81 | 3,163,898 | +0.13(+1.03%) |
Dec 12, 2005 | 12.62 | 12.74 | 12.62 | 12.68 | 2,984,787 | +0.06(+0.49%) |
Dec 09, 2005 | 12.77 | 12.81 | 12.61 | 12.62 | 4,413,449 | -0.07(-0.52%) |
Dec 08, 2005 | 12.70 | 12.76 | 12.63 | 12.68 | 4,087,243 | +0.00(+0.01%) |
Dec 07, 2005 | 12.71 | 12.73 | 12.65 | 12.68 | 4,264,844 | -0.10(-0.80%) |
Dec 06, 2005 | 12.80 | 12.83 | 12.74 | 12.78 | 5,332,868 | +0.04(+0.29%) |
Dec 05, 2005 | 12.76 | 12.77 | 12.71 | 12.75 | 3,470,774 | -0.05(-0.39%) |
Dec 02, 2005 | 12.78 | 12.82 | 12.71 | 12.80 | 5,276,386 | +0.01(+0.08%) |
Dec 01, 2005 | 12.52 | 12.84 | 12.54 | 12.79 | 6,352,866 | +0.27(+2.16%) |
Nov 30, 2005 | 12.55 | 12.58 | 12.48 | 12.52 | 4,482,919 | +0.01(+0.05%) |
Nov 29, 2005 | 12.40 | 12.53 | 12.34 | 12.51 | 7,354,138 | +0.21(+1.71%) |
Nov 28, 2005 | 12.10 | 12.32 | 12.09 | 12.30 | 4,241,889 | +0.21(+1.77%) |
Nov 25, 2005 | 12.12 | 12.15 | 12.08 | 12.09 | 631,269 | -0.03(-0.29%) |
Nov 23, 2005 | 12.08 | 12.16 | 12.05 | 12.12 | 2,416,342 | +0.00(+0.00%) |
Nov 22, 2005 | 12.08 | 12.14 | 11.99 | 12.12 | 3,157,857 | +0.06(+0.51%) |
Nov 21, 2005 | 11.97 | 12.06 | 11.92 | 12.06 | 2,348,987 | +0.06(+0.47%) |
Nov 18, 2005 | 12.15 | 12.15 | 11.96 | 12.00 | 3,666,497 | -0.06(-0.52%) |
Nov 17, 2005 | 11.94 | 12.07 | 11.92 | 12.07 | 3,619,379 | +0.16(+1.38%) |
Nov 16, 2005 | 11.89 | 11.92 | 11.84 | 11.90 | 2,582,768 | +0.02(+0.21%) |
Nov 15, 2005 | 11.87 | 11.99 | 11.87 | 11.88 | 2,986,901 | +0.00(+0.01%) |
Nov 14, 2005 | 11.84 | 11.94 | 11.78 | 11.88 | 2,549,241 | +0.03(+0.27%) |
Nov 11, 2005 | 11.82 | 11.89 | 11.82 | 11.84 | 1,819,808 | +0.02(+0.20%) |
Nov 10, 2005 | 11.69 | 11.83 | 11.62 | 11.82 | 3,191,082 | +0.16(+1.39%) |
Nov 09, 2005 | 11.71 | 11.76 | 11.63 | 11.66 | 3,157,253 | -0.10(-0.86%) |
Nov 08, 2005 | 11.70 | 11.80 | 11.68 | 11.76 | 3,645,656 | -0.01(-0.08%) |
Nov 07, 2005 | 11.69 | 11.79 | 11.71 | 11.77 | 3,367,777 | +0.08(+0.72%) |
Nov 04, 2005 | 11.67 | 11.70 | 11.64 | 11.69 | 4,666,259 | +0.02(+0.14%) |
Nov 03, 2005 | 11.70 | 11.75 | 11.65 | 11.67 | 5,930,610 | -0.02(-0.14%) |
Nov 02, 2005 | 11.63 | 11.71 | 11.54 | 11.69 | 5,228,965 | +0.06(+0.51%) |
Nov 01, 2005 | 11.51 | 11.72 | 11.49 | 11.63 | 8,097,768 | +0.11(+0.98%) |
Oct 31, 2005 | 11.44 | 11.58 | 11.39 | 11.51 | 4,991,861 | +0.16(+1.40%) |
Oct 28, 2005 | 11.27 | 11.38 | 11.17 | 11.35 | 5,344,949 | +0.11(+0.97%) |
Oct 27, 2005 | 11.47 | 11.47 | 11.25 | 11.25 | 3,307,671 | -0.23(-1.98%) |
Oct 26, 2005 | 11.54 | 11.67 | 11.47 | 11.47 | 5,886,512 | -0.10(-0.86%) |
Oct 25, 2005 | 11.51 | 11.59 | 11.48 | 11.57 | 4,176,648 | +0.02(+0.20%) |
Oct 24, 2005 | 11.36 | 11.59 | 11.36 | 11.55 | 4,672,300 | +0.18(+1.62%) |
Oct 21, 2005 | 11.40 | 11.44 | 11.15 | 11.36 | 5,885,908 | +0.01(+0.04%) |
Oct 20, 2005 | 11.48 | 11.59 | 11.31 | 11.36 | 4,114,729 | -0.14(-1.25%) |
Oct 19, 2005 | 11.22 | 11.51 | 11.05 | 11.50 | 5,503,824 | +0.19(+1.71%) |
Oct 18, 2005 | 11.37 | 11.41 | 11.23 | 11.31 | 5,333,170 | -0.11(-0.94%) |
Oct 17, 2005 | 11.51 | 11.51 | 11.31 | 11.42 | 3,932,597 | -0.08(-0.69%) |
Oct 14, 2005 | 11.36 | 11.54 | 11.32 | 11.50 | 5,818,553 | +0.13(+1.18%) |
Oct 13, 2005 | 11.36 | 11.38 | 11.26 | 11.36 | 3,406,136 | +0.01(+0.06%) |
Oct 12, 2005 | 11.42 | 11.54 | 11.26 | 11.36 | 4,925,110 | -0.07(-0.58%) |
Oct 11, 2005 | 11.48 | 11.51 | 11.40 | 11.42 | 3,406,439 | -0.06(-0.49%) |
Oct 10, 2005 | 11.54 | 11.58 | 11.44 | 11.48 | 3,496,749 | -0.10(-0.83%) |
Oct 07, 2005 | 11.69 | 11.70 | 11.55 | 11.57 | 5,778,079 | -0.08(-0.68%) |
Oct 06, 2005 | 11.61 | 11.77 | 11.54 | 11.65 | 7,868,215 | +0.09(+0.76%) |
Oct 05, 2005 | 11.69 | 11.74 | 11.57 | 11.57 | 3,745,633 | -0.14(-1.16%) |
Oct 04, 2005 | 11.89 | 11.94 | 11.67 | 11.70 | 4,337,637 | -0.18(-1.48%) |
Oct 03, 2005 | 11.88 | 11.89 | 11.79 | 11.88 | 5,352,501 | -0.01(-0.07%) |
Sep 30, 2005 | 11.90 | 11.92 | 11.80 | 11.89 | 4,400,160 | -0.01(-0.10%) |
Sep 29, 2005 | 11.72 | 11.93 | 11.64 | 11.90 | 4,634,847 | +0.11(+0.93%) |
Sep 28, 2005 | 11.62 | 11.85 | 11.62 | 11.79 | 7,501,233 | +0.17(+1.44%) |
Sep 27, 2005 | 11.58 | 11.66 | 11.54 | 11.62 | 7,497,609 | +0.10(+0.85%) |
Sep 26, 2005 | 11.59 | 11.61 | 11.51 | 11.52 | 7,767,031 | +0.00(+0.00%) |
Sep 23, 2005 | 11.52 | 11.58 | 11.26 | 11.52 | 7,506,368 | +0.31(+2.73%) |
Sep 22, 2005 | 11.14 | 11.27 | 11.10 | 11.22 | 4,150,974 | +0.11(+1.01%) |
Sep 21, 2005 | 11.22 | 11.23 | 11.05 | 11.10 | 5,146,809 | -0.18(-1.63%) |
Sep 20, 2005 | 11.19 | 11.38 | 11.18 | 11.29 | 6,462,810 | +0.16(+1.43%) |
Sep 19, 2005 | 11.24 | 11.26 | 11.06 | 11.13 | 3,150,306 | -0.01(-0.10%) |
Sep 16, 2005 | 11.11 | 11.25 | 11.09 | 11.14 | 5,478,754 | +0.13(+1.20%) |
Sep 15, 2005 | 11.22 | 11.22 | 10.97 | 11.01 | 3,406,136 | -0.17(-1.51%) |
Sep 14, 2005 | 11.25 | 11.27 | 11.16 | 11.18 | 3,051,538 | -0.02(-0.16%) |
Sep 13, 2005 | 11.30 | 11.30 | 11.17 | 11.20 | 2,285,256 | -0.10(-0.89%) |
Sep 12, 2005 | 11.31 | 11.33 | 11.26 | 11.30 | 1,726,174 | +0.01(+0.13%) |
Sep 09, 2005 | 11.25 | 11.34 | 11.24 | 11.28 | 2,429,330 | +0.04(+0.35%) |
Sep 08, 2005 | 11.39 | 11.39 | 11.23 | 11.24 | 4,003,275 | -0.03(-0.28%) |
Sep 07, 2005 | 11.24 | 11.29 | 11.19 | 11.27 | 3,084,763 | +0.00(+0.01%) |
Sep 06, 2005 | 11.22 | 11.33 | 11.22 | 11.27 | 3,393,149 | +0.15(+1.37%) |
Sep 02, 2005 | 11.16 | 11.23 | 11.07 | 11.12 | 2,165,949 | -0.02(-0.22%) |
Sep 01, 2005 | 11.17 | 11.20 | 11.07 | 11.14 | 3,474,700 | +0.01(+0.06%) |
Aug 31, 2005 | 10.97 | 11.14 | 10.86 | 11.14 | 4,962,261 | +0.20(+1.86%) |
Aug 30, 2005 | 11.03 | 11.03 | 10.87 | 10.93 | 5,635,213 | -0.15(-1.36%) |
Aug 29, 2005 | 10.97 | 11.11 | 10.96 | 11.08 | 2,814,133 | +0.05(+0.48%) |
Aug 26, 2005 | 11.06 | 11.09 | 11.00 | 11.03 | 2,307,305 | -0.06(-0.52%) |
Aug 25, 2005 | 11.02 | 11.10 | 11.01 | 11.09 | 4,354,551 | +0.12(+1.12%) |
Aug 24, 2005 | 11.09 | 11.10 | 10.93 | 10.97 | 5,915,206 | -0.18(-1.63%) |
Aug 23, 2005 | 11.26 | 11.31 | 11.11 | 11.15 | 2,763,389 | -0.10(-0.88%) |
Aug 22, 2005 | 11.21 | 11.33 | 11.17 | 11.25 | 3,307,368 | +0.08(+0.73%) |
Aug 19, 2005 | 11.18 | 11.24 | 11.13 | 11.17 | 2,393,689 | +0.08(+0.69%) |
Aug 18, 2005 | 11.09 | 11.12 | 11.06 | 11.09 | 2,733,789 | +0.00(+0.00%) |
Aug 17, 2005 | 11.17 | 11.19 | 11.06 | 11.09 | 4,264,240 | -0.07(-0.65%) |
Aug 16, 2005 | 11.31 | 11.32 | 11.15 | 11.16 | 2,867,896 | -0.17(-1.53%) |
Aug 15, 2005 | 11.35 | 11.36 | 11.29 | 11.34 | 2,382,815 | -0.01(-0.09%) |
Aug 12, 2005 | 11.39 | 11.45 | 11.35 | 11.35 | 4,530,340 | -0.08(-0.68%) |
Aug 11, 2005 | 11.30 | 11.44 | 11.26 | 11.43 | 4,679,851 | +0.17(+1.50%) |
Aug 10, 2005 | 11.38 | 11.39 | 11.20 | 11.26 | 4,287,800 | -0.08(-0.69%) |
Aug 09, 2005 | 11.30 | 11.39 | 11.29 | 11.33 | 3,847,421 | +0.10(+0.85%) |
Aug 08, 2005 | 11.26 | 11.31 | 11.22 | 11.24 | 2,767,316 | +0.03(+0.30%) |
Aug 05, 2005 | 11.20 | 11.25 | 11.16 | 11.21 | 2,756,140 | -0.06(-0.53%) |
Aug 04, 2005 | 11.21 | 11.38 | 11.20 | 11.27 | 5,457,611 | -0.02(-0.19%) |
Aug 03, 2005 | 11.20 | 11.37 | 11.16 | 11.29 | 5,043,209 | +0.03(+0.26%) |
Aug 02, 2005 | 11.26 | 11.54 | 11.15 | 11.26 | 10,351,007 | +0.36(+3.34%) |
Aug 01, 2005 | 10.89 | 10.97 | 10.83 | 10.89 | 4,081,202 | +0.00(+0.00%) |
Jul 29, 2005 | 10.94 | 11.03 | 10.87 | 10.89 | 3,300,724 | -0.16(-1.42%) |
Jul 28, 2005 | 11.00 | 11.09 | 10.98 | 11.05 | 3,242,127 | +0.05(+0.45%) |
Jul 27, 2005 | 10.90 | 11.01 | 10.86 | 11.00 | 3,729,926 | +0.10(+0.91%) |
Jul 26, 2005 | 10.79 | 10.96 | 10.79 | 10.90 | 3,741,706 | +0.11(+1.04%) |
Jul 25, 2005 | 10.86 | 10.92 | 10.78 | 10.79 | 1,947,874 | -0.07(-0.67%) |
Jul 22, 2005 | 10.83 | 10.88 | 10.79 | 10.86 | 2,067,483 | +0.03(+0.29%) |
Jul 21, 2005 | 10.86 | 10.95 | 10.82 | 10.83 | 3,402,210 | -0.05(-0.47%) |
Jul 20, 2005 | 10.70 | 10.90 | 10.64 | 10.88 | 3,381,671 | +0.14(+1.34%) |
Jul 19, 2005 | 10.65 | 10.81 | 10.65 | 10.74 | 3,429,394 | +0.13(+1.22%) |
Jul 18, 2005 | 10.61 | 10.70 | 10.60 | 10.61 | 3,303,744 | -0.03(-0.28%) |
Jul 15, 2005 | 10.61 | 10.67 | 10.54 | 10.64 | 2,598,776 | +0.03(+0.25%) |
Jul 14, 2005 | 10.60 | 10.68 | 10.58 | 10.61 | 2,189,810 | +0.08(+0.72%) |
Jul 13, 2005 | 10.51 | 10.57 | 10.50 | 10.53 | 3,495,843 | +0.04(+0.39%) |
Jul 12, 2005 | 10.58 | 10.61 | 10.43 | 10.49 | 2,696,034 | -0.09(-0.86%) |
Jul 11, 2005 | 10.59 | 10.66 | 10.53 | 10.58 | 2,990,526 | +0.02(+0.16%) |
Jul 08, 2005 | 10.46 | 10.58 | 10.43 | 10.57 | 3,336,365 | +0.18(+1.69%) |
Jul 07, 2005 | 10.21 | 10.41 | 10.18 | 10.39 | 3,166,919 | +0.07(+0.72%) |
Jul 06, 2005 | 10.48 | 10.48 | 10.32 | 10.32 | 2,681,234 | -0.16(-1.56%) |
Jul 05, 2005 | 10.39 | 10.54 | 10.35 | 10.48 | 4,159,431 | +0.10(+0.94%) |
Jul 01, 2005 | 10.36 | 10.45 | 10.35 | 10.38 | 3,331,834 | +0.02(+0.16%) |
Jun 30, 2005 | 10.47 | 10.50 | 10.35 | 10.37 | 5,966,856 | -0.17(-1.65%) |
Jun 29, 2005 | 10.67 | 10.68 | 10.53 | 10.54 | 4,316,494 | -0.10(-0.96%) |
Jun 28, 2005 | 10.47 | 10.68 | 10.44 | 10.64 | 3,312,503 | +0.19(+1.77%) |
Jun 27, 2005 | 10.48 | 10.52 | 10.41 | 10.46 | 3,279,883 | -0.02(-0.22%) |
Jun 24, 2005 | 10.61 | 10.61 | 10.47 | 10.48 | 6,599,635 | -0.13(-1.23%) |
Jun 23, 2005 | 10.80 | 10.84 | 10.59 | 10.61 | 4,394,119 | -0.19(-1.78%) |
Jun 22, 2005 | 10.78 | 10.84 | 10.76 | 10.80 | 3,531,182 | +0.03(+0.25%) |
Jun 21, 2005 | 10.77 | 10.82 | 10.74 | 10.78 | 4,781,942 | +0.01(+0.09%) |
Jun 20, 2005 | 10.85 | 10.89 | 10.76 | 10.77 | 4,032,875 | -0.16(-1.44%) |
Jun 17, 2005 | 11.00 | 11.01 | 10.78 | 10.93 | 5,473,922 | +0.09(+0.81%) |
Jun 16, 2005 | 10.79 | 10.93 | 10.77 | 10.84 | 2,671,870 | +0.04(+0.41%) |
Jun 15, 2005 | 10.81 | 10.82 | 10.70 | 10.79 | 3,121,310 | +0.02(+0.15%) |
Jun 14, 2005 | 10.74 | 10.86 | 10.73 | 10.78 | 2,767,920 | +0.01(+0.09%) |
Jun 13, 2005 | 10.77 | 10.89 | 10.75 | 10.77 | 2,455,306 | +0.01(+0.09%) |
Jun 10, 2005 | 10.83 | 10.91 | 10.68 | 10.76 | 3,143,057 | -0.08(-0.73%) |
Jun 09, 2005 | 10.78 | 10.89 | 10.76 | 10.84 | 3,084,159 | +0.01(+0.12%) |
Jun 08, 2005 | 10.88 | 10.99 | 10.81 | 10.82 | 4,542,422 | -0.04(-0.34%) |
Jun 07, 2005 | 11.07 | 11.14 | 10.85 | 10.86 | 6,119,991 | -0.16(-1.41%) |
Jun 06, 2005 | 10.92 | 11.04 | 10.92 | 11.02 | 2,819,871 | +0.05(+0.47%) |
Jun 03, 2005 | 11.03 | 11.12 | 10.95 | 10.96 | 4,384,453 | -0.11(-1.03%) |
Jun 02, 2005 | 11.09 | 11.12 | 11.03 | 11.08 | 2,787,251 | -0.02(-0.18%) |
Jun 01, 2005 | 10.99 | 11.13 | 10.99 | 11.10 | 3,525,443 | +0.09(+0.86%) |
May 31, 2005 | 11.04 | 11.07 | 10.98 | 11.00 | 4,221,048 | -0.11(-0.98%) |
May 27, 2005 | 11.09 | 11.14 | 11.08 | 11.11 | 1,643,415 | +0.02(+0.19%) |
May 26, 2005 | 11.05 | 11.12 | 11.02 | 11.09 | 3,613,942 | +0.07(+0.65%) |
May 25, 2005 | 11.16 | 11.22 | 10.99 | 11.02 | 4,812,146 | -0.20(-1.81%) |
May 24, 2005 | 11.25 | 11.28 | 11.19 | 11.22 | 2,808,696 | -0.03(-0.29%) |
May 23, 2005 | 11.19 | 11.36 | 11.16 | 11.26 | 3,003,513 | +0.10(+0.88%) |
May 20, 2005 | 11.22 | 11.24 | 11.10 | 11.16 | 3,813,894 | -0.06(-0.58%) |
May 19, 2005 | 11.30 | 11.30 | 11.12 | 11.22 | 3,207,694 | -0.01(-0.06%) |
May 18, 2005 | 11.09 | 11.27 | 11.06 | 11.23 | 3,921,724 | +0.20(+1.79%) |
May 17, 2005 | 10.91 | 11.04 | 10.87 | 11.03 | 3,422,749 | +0.05(+0.47%) |
May 16, 2005 | 10.89 | 11.01 | 10.87 | 10.98 | 2,890,851 | +0.16(+1.44%) |
May 13, 2005 | 10.93 | 10.99 | 10.76 | 10.83 | 3,194,102 | -0.11(-0.97%) |
May 12, 2005 | 11.01 | 11.07 | 10.89 | 10.93 | 4,398,045 | -0.09(-0.81%) |
May 11, 2005 | 10.95 | 11.04 | 10.90 | 11.02 | 3,127,351 | +0.01(+0.08%) |
May 10, 2005 | 11.09 | 11.10 | 10.98 | 11.01 | 3,176,282 | -0.14(-1.26%) |
May 09, 2005 | 11.02 | 11.15 | 11.02 | 11.15 | 2,685,160 | +0.09(+0.78%) |
May 06, 2005 | 11.07 | 11.14 | 11.00 | 11.07 | 3,016,803 | +0.04(+0.36%) |
May 05, 2005 | 11.09 | 11.21 | 10.96 | 11.03 | 5,440,395 | -0.06(-0.57%) |
May 04, 2005 | 10.96 | 11.09 | 10.93 | 11.09 | 7,605,136 | +0.18(+1.67%) |
May 03, 2005 | 10.66 | 10.93 | 10.60 | 10.91 | 9,631,239 | +0.31(+2.97%) |
May 02, 2005 | 10.45 | 10.59 | 10.43 | 10.59 | 5,005,151 | +0.22(+2.12%) |
Apr 29, 2005 | 10.22 | 10.45 | 10.16 | 10.37 | 7,919,260 | +0.22(+2.15%) |
Apr 28, 2005 | 10.31 | 10.35 | 10.05 | 10.16 | 8,873,716 | -0.25(-2.43%) |
Apr 27, 2005 | 10.42 | 10.46 | 10.31 | 10.41 | 5,317,766 | -0.05(-0.51%) |
Apr 26, 2005 | 10.69 | 10.70 | 10.39 | 10.46 | 7,163,549 | -0.23(-2.15%) |
Apr 25, 2005 | 10.72 | 10.84 | 10.65 | 10.69 | 3,776,743 | +0.07(+0.64%) |
Apr 22, 2005 | 10.71 | 10.76 | 10.52 | 10.62 | 4,425,531 | -0.08(-0.77%) |
Apr 21, 2005 | 10.52 | 10.79 | 10.44 | 10.71 | 5,409,285 | +0.32(+3.13%) |
Apr 20, 2005 | 10.49 | 10.60 | 10.37 | 10.38 | 4,685,288 | -0.07(-0.71%) |
Apr 19, 2005 | 10.38 | 10.50 | 10.35 | 10.46 | 3,368,381 | +0.09(+0.88%) |
Apr 18, 2005 | 10.38 | 10.44 | 10.29 | 10.37 | 4,278,134 | +0.02(+0.22%) |
Apr 15, 2005 | 10.53 | 10.54 | 10.31 | 10.34 | 6,829,490 | -0.20(-1.88%) |
Apr 14, 2005 | 10.68 | 10.69 | 10.50 | 10.54 | 5,266,116 | -0.13(-1.22%) |
Apr 13, 2005 | 10.82 | 10.85 | 10.65 | 10.67 | 3,635,387 | -0.14(-1.32%) |
Apr 12, 2005 | 10.77 | 10.87 | 10.63 | 10.81 | 3,829,601 | +0.01(+0.14%) |
Apr 11, 2005 | 10.80 | 10.86 | 10.74 | 10.80 | 3,496,749 | -0.00(-0.01%) |
Apr 08, 2005 | 10.99 | 11.00 | 10.79 | 10.80 | 2,776,981 | -0.15(-1.33%) |
Apr 07, 2005 | 10.74 | 11.02 | 10.74 | 10.95 | 4,940,816 | +0.25(+2.29%) |
Apr 06, 2005 | 10.83 | 10.87 | 10.65 | 10.70 | 4,959,845 | -0.09(-0.83%) |
Apr 05, 2005 | 10.61 | 10.82 | 10.60 | 10.79 | 7,307,624 | +0.24(+2.29%) |
Apr 04, 2005 | 10.61 | 10.65 | 10.50 | 10.55 | 4,167,586 | -0.04(-0.36%) |