Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 10.98 | 11.00 | 10.89 | 10.91 | 10,365,164 | -0.04(-0.41%) |
Mar 30, 2006 | 10.97 | 11.02 | 10.91 | 10.95 | 11,368,075 | -0.01(-0.11%) |
Mar 29, 2006 | 10.93 | 11.03 | 10.88 | 10.97 | 12,292,532 | +0.02(+0.22%) |
Mar 28, 2006 | 11.08 | 11.08 | 10.91 | 10.94 | 18,655,422 | -0.15(-1.34%) |
Mar 27, 2006 | 11.04 | 11.11 | 11.04 | 11.09 | 6,396,847 | -0.01(-0.08%) |
Mar 24, 2006 | 11.07 | 11.12 | 11.04 | 11.10 | 8,286,745 | +0.00(+0.02%) |
Mar 23, 2006 | 11.14 | 11.14 | 11.04 | 11.10 | 7,725,279 | -0.07(-0.61%) |
Mar 22, 2006 | 10.93 | 11.19 | 10.93 | 11.17 | 10,887,111 | +0.08(+0.76%) |
Mar 21, 2006 | 11.14 | 11.17 | 11.05 | 11.08 | 11,946,812 | -0.04(-0.38%) |
Mar 20, 2006 | 11.12 | 11.15 | 11.07 | 11.12 | 5,513,958 | +0.01(+0.11%) |
Mar 17, 2006 | 11.15 | 11.16 | 11.09 | 11.11 | 14,309,769 | +0.02(+0.18%) |
Mar 16, 2006 | 11.10 | 11.17 | 11.05 | 11.09 | 9,563,363 | +0.01(+0.06%) |
Mar 15, 2006 | 11.06 | 11.10 | 11.01 | 11.09 | 7,971,469 | -0.00(-0.03%) |
Mar 14, 2006 | 10.97 | 11.10 | 10.96 | 11.09 | 13,606,620 | +0.10(+0.87%) |
Mar 13, 2006 | 10.98 | 11.04 | 10.96 | 10.99 | 8,493,416 | +0.02(+0.17%) |
Mar 10, 2006 | 10.91 | 11.00 | 10.88 | 10.97 | 9,277,946 | +0.06(+0.53%) |
Mar 09, 2006 | 10.99 | 11.03 | 10.90 | 10.92 | 7,811,928 | -0.09(-0.78%) |
Mar 08, 2006 | 10.98 | 11.07 | 10.91 | 11.00 | 9,702,997 | -0.01(-0.12%) |
Mar 07, 2006 | 10.88 | 11.04 | 10.84 | 11.02 | 15,363,909 | +0.12(+1.15%) |
Mar 06, 2006 | 10.88 | 10.91 | 10.83 | 10.89 | 10,128,049 | -0.01(-0.09%) |
Mar 03, 2006 | 10.88 | 10.97 | 10.83 | 10.90 | 10,233,726 | -0.00(-0.03%) |
Mar 02, 2006 | 11.00 | 11.00 | 10.85 | 10.90 | 11,527,615 | -0.15(-1.31%) |
Mar 01, 2006 | 11.01 | 11.06 | 10.98 | 11.05 | 12,483,688 | +0.08(+0.76%) |
Feb 28, 2006 | 11.02 | 11.02 | 10.89 | 10.97 | 14,390,857 | -0.05(-0.45%) |
Feb 27, 2006 | 11.03 | 11.09 | 10.99 | 11.02 | 8,970,867 | -0.01(-0.12%) |
Feb 24, 2006 | 11.04 | 11.07 | 10.99 | 11.03 | 11,702,963 | +0.03(+0.28%) |
Feb 23, 2006 | 10.98 | 11.07 | 10.88 | 11.00 | 11,927,199 | +0.00(+0.00%) |
Feb 22, 2006 | 10.90 | 11.03 | 10.88 | 11.00 | 12,267,649 | +0.15(+1.39%) |
Feb 21, 2006 | 10.90 | 10.90 | 10.78 | 10.85 | 9,403,822 | -0.02(-0.16%) |
Feb 17, 2006 | 10.92 | 10.94 | 10.83 | 10.86 | 9,995,440 | -0.06(-0.53%) |
Feb 16, 2006 | 10.82 | 10.93 | 10.76 | 10.92 | 12,123,038 | +0.08(+0.72%) |
Feb 15, 2006 | 10.70 | 10.84 | 10.70 | 10.84 | 14,848,695 | +0.14(+1.34%) |
Feb 14, 2006 | 10.57 | 10.79 | 10.55 | 10.70 | 12,095,229 | +0.17(+1.62%) |
Feb 13, 2006 | 10.51 | 10.55 | 10.45 | 10.53 | 7,905,896 | -0.01(-0.13%) |
Feb 10, 2006 | 10.47 | 10.58 | 10.44 | 10.54 | 9,515,647 | +0.09(+0.82%) |
Feb 09, 2006 | 10.45 | 10.53 | 10.42 | 10.46 | 10,322,718 | -0.02(-0.16%) |
Feb 08, 2006 | 10.42 | 10.50 | 10.38 | 10.48 | 8,676,668 | +0.03(+0.33%) |
Feb 07, 2006 | 10.42 | 10.48 | 10.40 | 10.44 | 11,851,380 | +0.01(+0.13%) |
Feb 06, 2006 | 10.39 | 10.45 | 10.36 | 10.43 | 10,670,194 | +0.00(+0.02%) |
Feb 03, 2006 | 10.39 | 10.49 | 10.35 | 10.43 | 11,024,989 | -0.04(-0.42%) |
Feb 02, 2006 | 10.53 | 10.55 | 10.45 | 10.47 | 14,388,808 | -0.09(-0.87%) |
Feb 01, 2006 | 10.57 | 10.58 | 10.50 | 10.56 | 12,037,560 | -0.09(-0.83%) |
Jan 31, 2006 | 10.63 | 10.69 | 10.63 | 10.65 | 17,217,800 | -0.02(-0.18%) |
Jan 30, 2006 | 10.71 | 10.71 | 10.64 | 10.67 | 8,425,501 | -0.04(-0.37%) |
Jan 27, 2006 | 10.69 | 10.79 | 10.60 | 10.71 | 11,182,480 | +0.02(+0.21%) |
Jan 26, 2006 | 10.67 | 10.76 | 10.65 | 10.69 | 12,584,682 | +0.10(+0.92%) |
Jan 25, 2006 | 10.53 | 10.61 | 10.50 | 10.59 | 12,559,506 | +0.07(+0.67%) |
Jan 24, 2006 | 10.53 | 10.58 | 10.47 | 10.52 | 12,048,976 | -0.00(-0.03%) |
Jan 23, 2006 | 10.51 | 10.58 | 10.50 | 10.52 | 10,315,106 | +0.02(+0.18%) |
Jan 20, 2006 | 10.70 | 10.70 | 10.50 | 10.50 | 26,602,886 | -0.19(-1.77%) |
Jan 19, 2006 | 10.86 | 10.87 | 10.68 | 10.69 | 12,753,590 | -0.17(-1.56%) |
Jan 18, 2006 | 10.69 | 10.88 | 10.69 | 10.86 | 15,804,768 | +0.17(+1.60%) |
Jan 17, 2006 | 10.75 | 10.79 | 10.66 | 10.69 | 15,647,276 | -0.11(-1.03%) |
Jan 13, 2006 | 10.78 | 10.86 | 10.76 | 10.80 | 9,317,172 | +0.06(+0.57%) |
Jan 12, 2006 | 10.83 | 10.86 | 10.74 | 10.74 | 15,754,417 | -0.13(-1.16%) |
Jan 11, 2006 | 10.81 | 10.90 | 10.79 | 10.87 | 11,782,002 | +0.06(+0.52%) |
Jan 10, 2006 | 10.78 | 10.82 | 10.74 | 10.81 | 10,476,696 | -0.01(-0.08%) |
Jan 09, 2006 | 10.82 | 10.87 | 10.78 | 10.82 | 8,225,270 | -0.00(-0.02%) |
Jan 06, 2006 | 10.76 | 10.85 | 10.72 | 10.82 | 12,300,436 | +0.06(+0.59%) |
Jan 05, 2006 | 10.76 | 10.78 | 10.70 | 10.76 | 14,868,015 | -0.01(-0.11%) |
Jan 04, 2006 | 10.86 | 10.87 | 10.71 | 10.77 | 15,910,152 | -0.13(-1.16%) |
Jan 03, 2006 | 10.79 | 10.92 | 10.66 | 10.90 | 16,124,434 | +0.17(+1.54%) |
Dec 30, 2005 | 10.73 | 10.77 | 10.66 | 10.73 | 7,674,050 | -0.04(-0.36%) |
Dec 29, 2005 | 10.79 | 10.84 | 10.76 | 10.77 | 6,607,909 | -0.02(-0.14%) |
Dec 28, 2005 | 10.86 | 10.89 | 10.78 | 10.79 | 7,878,379 | -0.08(-0.71%) |
Dec 27, 2005 | 10.94 | 10.99 | 10.84 | 10.86 | 6,340,349 | -0.07(-0.67%) |
Dec 23, 2005 | 10.95 | 10.96 | 10.91 | 10.94 | 5,313,727 | +0.01(+0.08%) |
Dec 22, 2005 | 10.89 | 10.93 | 10.83 | 10.93 | 7,753,674 | +0.05(+0.47%) |
Dec 21, 2005 | 10.91 | 10.97 | 10.83 | 10.88 | 11,806,299 | +0.05(+0.43%) |
Dec 20, 2005 | 10.84 | 10.86 | 10.80 | 10.83 | 8,471,754 | -0.04(-0.38%) |
Dec 19, 2005 | 10.89 | 10.97 | 10.85 | 10.87 | 10,488,406 | -0.02(-0.16%) |
Dec 16, 2005 | 10.88 | 11.01 | 10.88 | 10.89 | 18,244,422 | +0.01(+0.06%) |
Dec 15, 2005 | 10.94 | 10.95 | 10.86 | 10.88 | 11,040,797 | -0.05(-0.48%) |
Dec 14, 2005 | 10.84 | 10.95 | 10.82 | 10.93 | 14,540,737 | +0.14(+1.30%) |
Dec 13, 2005 | 10.63 | 10.86 | 10.62 | 10.79 | 11,539,032 | +0.15(+1.36%) |
Dec 12, 2005 | 10.69 | 10.72 | 10.61 | 10.65 | 9,262,431 | -0.04(-0.42%) |
Dec 09, 2005 | 10.65 | 10.76 | 10.61 | 10.69 | 8,843,527 | +0.07(+0.66%) |
Dec 08, 2005 | 10.69 | 10.75 | 10.58 | 10.62 | 12,709,679 | -0.05(-0.48%) |
Dec 07, 2005 | 10.74 | 10.76 | 10.60 | 10.68 | 10,764,455 | -0.08(-0.70%) |
Dec 06, 2005 | 10.87 | 10.89 | 10.74 | 10.75 | 13,857,786 | -0.03(-0.29%) |
Dec 05, 2005 | 10.73 | 10.79 | 10.66 | 10.78 | 7,827,443 | +0.05(+0.51%) |
Dec 02, 2005 | 10.75 | 10.78 | 10.69 | 10.73 | 7,396,830 | -0.02(-0.21%) |
Dec 01, 2005 | 10.83 | 10.85 | 10.73 | 10.75 | 11,440,087 | +0.01(+0.13%) |
Nov 30, 2005 | 10.89 | 10.91 | 10.69 | 10.73 | 17,901,044 | -0.17(-1.55%) |
Nov 29, 2005 | 10.90 | 10.98 | 10.90 | 10.90 | 13,897,013 | +0.01(+0.09%) |
Nov 28, 2005 | 10.99 | 11.02 | 10.89 | 10.89 | 15,108,936 | -0.10(-0.87%) |
Nov 25, 2005 | 10.98 | 10.99 | 10.93 | 10.99 | 3,416,804 | +0.01(+0.12%) |
Nov 23, 2005 | 10.87 | 11.05 | 10.85 | 10.98 | 13,492,160 | +0.07(+0.67%) |
Nov 22, 2005 | 10.73 | 10.91 | 10.73 | 10.90 | 17,409,248 | +0.11(+0.98%) |
Nov 21, 2005 | 10.65 | 10.80 | 10.64 | 10.80 | 16,387,896 | +0.12(+1.12%) |
Nov 18, 2005 | 10.66 | 10.71 | 10.57 | 10.68 | 18,385,812 | +0.02(+0.19%) |
Nov 17, 2005 | 10.41 | 10.66 | 10.41 | 10.66 | 14,315,331 | +0.24(+2.30%) |
Nov 16, 2005 | 10.51 | 10.57 | 10.39 | 10.42 | 13,788,994 | -0.09(-0.85%) |
Nov 15, 2005 | 10.66 | 10.67 | 10.45 | 10.51 | 15,856,874 | -0.15(-1.41%) |
Nov 14, 2005 | 10.60 | 10.67 | 10.58 | 10.66 | 15,053,902 | +0.04(+0.39%) |
Nov 11, 2005 | 10.51 | 10.62 | 10.46 | 10.62 | 17,784,828 | +0.12(+1.14%) |
Nov 10, 2005 | 10.32 | 10.52 | 10.32 | 10.50 | 15,962,845 | +0.17(+1.69%) |
Nov 09, 2005 | 10.28 | 10.37 | 10.26 | 10.32 | 9,866,636 | +0.05(+0.45%) |
Nov 08, 2005 | 10.25 | 10.28 | 10.22 | 10.28 | 9,690,702 | -0.02(-0.22%) |
Nov 07, 2005 | 10.20 | 10.32 | 10.23 | 10.30 | 9,412,897 | +0.10(+0.95%) |
Nov 04, 2005 | 10.21 | 10.21 | 10.16 | 10.20 | 12,108,987 | +0.04(+0.37%) |
Nov 03, 2005 | 10.17 | 10.24 | 10.12 | 10.16 | 15,207,295 | -0.02(-0.22%) |
Nov 02, 2005 | 10.23 | 10.26 | 10.14 | 10.19 | 12,424,848 | -0.04(-0.43%) |
Nov 01, 2005 | 10.25 | 10.28 | 10.20 | 10.23 | 17,487,994 | -0.05(-0.51%) |
Oct 31, 2005 | 10.36 | 10.36 | 10.25 | 10.28 | 20,087,190 | -0.08(-0.76%) |
Oct 28, 2005 | 10.20 | 10.36 | 10.19 | 10.36 | 15,933,571 | +0.18(+1.80%) |
Oct 27, 2005 | 10.19 | 10.26 | 10.18 | 10.18 | 14,618,605 | -0.02(-0.24%) |
Oct 26, 2005 | 10.20 | 10.24 | 10.18 | 10.20 | 12,786,962 | -0.02(-0.23%) |
Oct 25, 2005 | 10.20 | 10.25 | 10.18 | 10.23 | 10,939,218 | -0.02(-0.18%) |
Oct 24, 2005 | 10.18 | 10.24 | 10.16 | 10.24 | 13,261,778 | +0.14(+1.39%) |
Oct 21, 2005 | 10.18 | 10.23 | 10.06 | 10.10 | 22,476,786 | +0.01(+0.07%) |
Oct 20, 2005 | 10.20 | 10.21 | 10.05 | 10.10 | 18,075,220 | -0.10(-0.97%) |
Oct 19, 2005 | 10.00 | 10.22 | 9.992 | 10.20 | 13,731,618 | +0.14(+1.36%) |
Oct 18, 2005 | 10.10 | 10.14 | 10.04 | 10.06 | 15,639,665 | -0.04(-0.41%) |
Oct 17, 2005 | 10.09 | 10.14 | 10.03 | 10.10 | 10,529,389 | +0.03(+0.27%) |
Oct 14, 2005 | 10.05 | 10.11 | 10.02 | 10.07 | 11,673,397 | +0.08(+0.75%) |
Oct 13, 2005 | 9.852 | 10.03 | 9.848 | 9.999 | 12,052,782 | +0.11(+1.14%) |
Oct 12, 2005 | 9.881 | 9.970 | 9.842 | 9.886 | 13,399,949 | +0.00(+0.02%) |
Oct 11, 2005 | 9.889 | 9.944 | 9.866 | 9.884 | 13,956,731 | +0.00(+0.03%) |
Oct 10, 2005 | 9.995 | 10.00 | 9.878 | 9.881 | 14,707,011 | -0.12(-1.23%) |
Oct 07, 2005 | 10.05 | 10.09 | 9.960 | 10.00 | 10,504,799 | +0.05(+0.55%) |
Oct 06, 2005 | 9.855 | 10.00 | 9.847 | 9.949 | 14,077,923 | +0.07(+0.74%) |
Oct 05, 2005 | 9.869 | 9.949 | 9.859 | 9.876 | 10,829,442 | +0.01(+0.07%) |
Oct 04, 2005 | 9.983 | 10.06 | 9.869 | 9.869 | 12,075,615 | -0.11(-1.15%) |
Oct 03, 2005 | 9.992 | 10.02 | 9.932 | 9.983 | 11,150,280 | -0.02(-0.20%) |
Sep 30, 2005 | 10.08 | 10.05 | 9.977 | 10.00 | 11,926,028 | -0.08(-0.75%) |
Sep 29, 2005 | 9.924 | 10.10 | 9.907 | 10.08 | 15,578,776 | +0.15(+1.53%) |
Sep 28, 2005 | 10.01 | 10.06 | 9.927 | 9.927 | 14,200,579 | -0.08(-0.78%) |
Sep 27, 2005 | 10.03 | 10.06 | 9.995 | 10.01 | 14,898,167 | -0.01(-0.09%) |
Sep 26, 2005 | 10.11 | 10.13 | 9.995 | 10.01 | 10,463,523 | -0.06(-0.58%) |
Sep 23, 2005 | 10.07 | 10.11 | 10.02 | 10.07 | 10,068,623 | +0.03(+0.29%) |
Sep 22, 2005 | 9.924 | 10.07 | 9.920 | 10.04 | 17,969,544 | +0.07(+0.67%) |
Sep 21, 2005 | 10.05 | 10.09 | 9.975 | 9.977 | 21,618,780 | -0.14(-1.38%) |
Sep 20, 2005 | 10.19 | 10.24 | 10.10 | 10.12 | 17,514,340 | -0.06(-0.62%) |
Sep 19, 2005 | 10.21 | 10.22 | 10.15 | 10.18 | 11,361,634 | -0.06(-0.62%) |
Sep 16, 2005 | 10.08 | 10.24 | 10.07 | 10.24 | 30,612,186 | +0.23(+2.32%) |
Sep 15, 2005 | 10.01 | 10.04 | 9.975 | 10.01 | 20,156,860 | -0.10(-0.98%) |
Sep 14, 2005 | 10.18 | 10.21 | 10.11 | 10.11 | 15,372,105 | -0.07(-0.69%) |
Sep 13, 2005 | 10.20 | 10.22 | 10.13 | 10.18 | 14,949,981 | -0.03(-0.33%) |
Sep 12, 2005 | 10.23 | 10.24 | 10.16 | 10.21 | 13,085,844 | -0.00(-0.03%) |
Sep 09, 2005 | 10.21 | 10.25 | 10.20 | 10.22 | 19,254,066 | +0.00(+0.03%) |
Sep 08, 2005 | 10.13 | 10.22 | 10.12 | 10.21 | 12,645,278 | -0.05(-0.45%) |
Sep 07, 2005 | 10.29 | 10.29 | 10.22 | 10.26 | 8,190,728 | -0.03(-0.28%) |
Sep 06, 2005 | 10.19 | 10.29 | 10.17 | 10.29 | 8,632,758 | +0.16(+1.60%) |
Sep 02, 2005 | 10.25 | 10.25 | 10.13 | 10.13 | 8,388,324 | -0.08(-0.74%) |
Sep 01, 2005 | 10.18 | 10.29 | 10.08 | 10.20 | 16,000,022 | +0.02(+0.18%) |
Aug 31, 2005 | 10.08 | 10.19 | 10.01 | 10.18 | 14,226,047 | +0.14(+1.41%) |
Aug 30, 2005 | 10.13 | 10.13 | 10.02 | 10.04 | 14,591,673 | -0.08(-0.83%) |
Aug 29, 2005 | 10.13 | 10.13 | 9.941 | 10.13 | 13,242,457 | +0.08(+0.83%) |
Aug 26, 2005 | 10.17 | 10.24 | 10.04 | 10.04 | 15,645,227 | -0.13(-1.31%) |
Aug 25, 2005 | 10.16 | 10.19 | 10.13 | 10.17 | 8,410,865 | +0.02(+0.15%) |
Aug 24, 2005 | 10.25 | 10.27 | 10.16 | 10.16 | 14,682,421 | -0.10(-0.95%) |
Aug 23, 2005 | 10.35 | 10.36 | 10.24 | 10.26 | 12,498,910 | -0.11(-1.02%) |
Aug 22, 2005 | 10.39 | 10.46 | 10.33 | 10.36 | 8,835,038 | +0.01(+0.07%) |
Aug 19, 2005 | 10.36 | 10.40 | 10.33 | 10.36 | 7,936,634 | +0.05(+0.48%) |
Aug 18, 2005 | 10.25 | 10.32 | 10.24 | 10.31 | 7,976,738 | +0.06(+0.55%) |
Aug 17, 2005 | 10.24 | 10.29 | 10.21 | 10.25 | 9,888,299 | +0.01(+0.08%) |
Aug 16, 2005 | 10.38 | 10.41 | 10.24 | 10.24 | 9,564,826 | -0.13(-1.28%) |
Aug 15, 2005 | 10.28 | 10.39 | 10.26 | 10.37 | 8,840,892 | +0.10(+0.95%) |
Aug 12, 2005 | 10.30 | 10.32 | 10.25 | 10.28 | 6,887,471 | -0.05(-0.48%) |
Aug 11, 2005 | 10.30 | 10.35 | 10.29 | 10.33 | 9,397,967 | +0.03(+0.25%) |
Aug 10, 2005 | 10.33 | 10.41 | 10.26 | 10.30 | 12,717,291 | -0.02(-0.22%) |
Aug 09, 2005 | 10.33 | 10.35 | 10.30 | 10.32 | 10,846,421 | +0.01(+0.13%) |
Aug 08, 2005 | 10.31 | 10.34 | 10.25 | 10.31 | 6,937,236 | -0.00(-0.02%) |
Aug 05, 2005 | 10.39 | 10.39 | 10.28 | 10.31 | 11,241,320 | -0.10(-0.97%) |
Aug 04, 2005 | 10.46 | 10.46 | 10.38 | 10.41 | 9,306,634 | -0.05(-0.47%) |
Aug 03, 2005 | 10.45 | 10.48 | 10.41 | 10.46 | 8,487,561 | -0.08(-0.76%) |
Aug 02, 2005 | 10.51 | 10.57 | 10.50 | 10.54 | 8,167,894 | +0.03(+0.29%) |
Aug 01, 2005 | 10.50 | 10.55 | 10.49 | 10.51 | 7,140,101 | +0.03(+0.33%) |
Jul 29, 2005 | 10.56 | 10.59 | 10.47 | 10.48 | 11,121,006 | -0.10(-0.97%) |
Jul 28, 2005 | 10.56 | 10.62 | 10.55 | 10.58 | 8,552,548 | +0.02(+0.23%) |
Jul 27, 2005 | 10.59 | 10.60 | 10.52 | 10.56 | 8,520,640 | -0.03(-0.32%) |
Jul 26, 2005 | 10.59 | 10.64 | 10.54 | 10.59 | 9,733,149 | +0.03(+0.26%) |
Jul 25, 2005 | 10.53 | 10.60 | 10.53 | 10.56 | 9,007,459 | +0.02(+0.15%) |
Jul 22, 2005 | 10.52 | 10.56 | 10.44 | 10.55 | 10,818,318 | -0.01(-0.05%) |
Jul 21, 2005 | 10.59 | 10.60 | 10.49 | 10.55 | 10,976,395 | -0.07(-0.69%) |
Jul 20, 2005 | 10.54 | 10.67 | 10.52 | 10.63 | 10,268,562 | +0.06(+0.61%) |
Jul 19, 2005 | 10.62 | 10.64 | 10.53 | 10.56 | 15,601,609 | -0.03(-0.26%) |
Jul 18, 2005 | 10.73 | 10.73 | 10.58 | 10.59 | 11,624,218 | -0.15(-1.40%) |
Jul 15, 2005 | 10.69 | 10.74 | 10.63 | 10.74 | 11,693,889 | +0.07(+0.64%) |
Jul 14, 2005 | 10.57 | 10.67 | 10.54 | 10.67 | 14,019,962 | +0.13(+1.20%) |
Jul 13, 2005 | 10.51 | 10.58 | 10.50 | 10.54 | 8,323,629 | +0.03(+0.29%) |
Jul 12, 2005 | 10.54 | 10.57 | 10.47 | 10.51 | 11,468,483 | -0.03(-0.29%) |
Jul 11, 2005 | 10.48 | 10.56 | 10.46 | 10.54 | 10,665,218 | +0.08(+0.75%) |
Jul 08, 2005 | 10.36 | 10.48 | 10.36 | 10.47 | 12,541,064 | +0.11(+1.04%) |
Jul 07, 2005 | 10.37 | 10.38 | 10.29 | 10.36 | 15,240,960 | -0.03(-0.33%) |
Jul 06, 2005 | 10.43 | 10.46 | 10.39 | 10.39 | 11,339,387 | -0.06(-0.59%) |
Jul 05, 2005 | 10.45 | 10.50 | 10.42 | 10.45 | 8,808,984 | -0.01(-0.11%) |
Jul 01, 2005 | 10.56 | 10.58 | 10.42 | 10.47 | 10,136,831 | -0.05(-0.50%) |
Jun 30, 2005 | 10.59 | 10.62 | 10.48 | 10.52 | 18,525,448 | -0.06(-0.58%) |
Jun 29, 2005 | 10.57 | 10.61 | 10.54 | 10.58 | 14,774,633 | +0.10(+0.98%) |
Jun 28, 2005 | 10.38 | 10.50 | 10.35 | 10.48 | 7,942,196 | +0.13(+1.22%) |
Jun 27, 2005 | 10.36 | 10.42 | 10.34 | 10.35 | 7,579,497 | -0.02(-0.20%) |
Jun 24, 2005 | 10.30 | 10.42 | 10.25 | 10.37 | 13,177,763 | -0.05(-0.48%) |
Jun 23, 2005 | 10.54 | 10.55 | 10.42 | 10.42 | 9,679,871 | -0.12(-1.13%) |
Jun 22, 2005 | 10.56 | 10.60 | 10.54 | 10.54 | 9,242,525 | +0.04(+0.36%) |
Jun 21, 2005 | 10.53 | 10.55 | 10.47 | 10.50 | 7,289,982 | -0.03(-0.28%) |
Jun 20, 2005 | 10.50 | 10.57 | 10.46 | 10.53 | 8,590,897 | +0.01(+0.11%) |
Jun 17, 2005 | 10.60 | 10.60 | 10.49 | 10.52 | 13,267,047 | +0.02(+0.23%) |
Jun 16, 2005 | 10.47 | 10.50 | 10.44 | 10.50 | 6,501,646 | +0.02(+0.16%) |
Jun 15, 2005 | 10.45 | 10.48 | 10.43 | 10.48 | 7,472,941 | +0.03(+0.33%) |
Jun 14, 2005 | 10.42 | 10.47 | 10.40 | 10.44 | 7,593,841 | +0.01(+0.08%) |
Jun 13, 2005 | 10.45 | 10.50 | 10.39 | 10.44 | 5,964,477 | -0.04(-0.34%) |
Jun 10, 2005 | 10.63 | 10.63 | 10.41 | 10.47 | 7,192,501 | -0.00(-0.03%) |
Jun 09, 2005 | 10.50 | 10.53 | 10.47 | 10.48 | 7,845,593 | -0.03(-0.28%) |
Jun 08, 2005 | 10.54 | 10.56 | 10.48 | 10.50 | 9,225,546 | +0.02(+0.21%) |
Jun 07, 2005 | 10.54 | 10.61 | 10.48 | 10.48 | 8,559,574 | -0.01(-0.11%) |
Jun 06, 2005 | 10.47 | 10.51 | 10.44 | 10.49 | 5,935,496 | +0.02(+0.15%) |
Jun 03, 2005 | 10.52 | 10.52 | 10.45 | 10.48 | 8,963,256 | -0.03(-0.29%) |
Jun 02, 2005 | 10.54 | 10.54 | 10.50 | 10.51 | 10,835,004 | +0.01(+0.05%) |
Jun 01, 2005 | 10.34 | 10.52 | 10.33 | 10.50 | 14,171,891 | +0.19(+1.80%) |
May 31, 2005 | 10.37 | 10.38 | 10.32 | 10.32 | 10,515,044 | -0.06(-0.63%) |
May 27, 2005 | 10.39 | 10.41 | 10.37 | 10.38 | 7,320,426 | -0.03(-0.25%) |
May 26, 2005 | 10.42 | 10.43 | 10.37 | 10.41 | 5,963,306 | +0.01(+0.08%) |
May 25, 2005 | 10.38 | 10.41 | 10.33 | 10.40 | 6,561,950 | -0.02(-0.23%) |
May 24, 2005 | 10.44 | 10.50 | 10.37 | 10.42 | 8,855,822 | -0.06(-0.60%) |
May 23, 2005 | 10.49 | 10.56 | 10.47 | 10.49 | 9,344,104 | +0.01(+0.11%) |
May 20, 2005 | 10.48 | 10.50 | 10.41 | 10.48 | 10,342,624 | +0.01(+0.08%) |
May 19, 2005 | 10.46 | 10.47 | 10.39 | 10.47 | 8,241,371 | +0.05(+0.51%) |
May 18, 2005 | 10.40 | 10.43 | 10.37 | 10.41 | 12,305,412 | +0.09(+0.84%) |
May 17, 2005 | 10.21 | 10.33 | 10.19 | 10.33 | 8,927,835 | +0.08(+0.75%) |
May 16, 2005 | 10.14 | 10.29 | 10.12 | 10.25 | 10,947,121 | +0.13(+1.28%) |
May 13, 2005 | 10.16 | 10.22 | 10.08 | 10.12 | 11,020,891 | -0.10(-0.95%) |
May 12, 2005 | 10.29 | 10.32 | 10.19 | 10.22 | 8,522,689 | -0.04(-0.38%) |
May 11, 2005 | 10.20 | 10.29 | 10.16 | 10.26 | 8,431,942 | +0.06(+0.55%) |
May 10, 2005 | 10.23 | 10.28 | 10.19 | 10.20 | 9,657,331 | -0.09(-0.83%) |
May 09, 2005 | 10.21 | 10.32 | 10.19 | 10.29 | 9,266,822 | +0.08(+0.77%) |
May 06, 2005 | 10.29 | 10.30 | 10.20 | 10.21 | 10,318,034 | -0.08(-0.81%) |
May 05, 2005 | 10.34 | 10.38 | 10.22 | 10.29 | 9,724,074 | -0.07(-0.69%) |
May 04, 2005 | 10.22 | 10.37 | 10.20 | 10.36 | 12,563,019 | +0.06(+0.63%) |
May 03, 2005 | 10.33 | 10.39 | 10.26 | 10.30 | 12,281,993 | -0.02(-0.18%) |
May 02, 2005 | 10.26 | 10.36 | 10.25 | 10.32 | 15,372,691 | +0.08(+0.77%) |
Apr 29, 2005 | 10.18 | 10.24 | 10.11 | 10.24 | 13,450,592 | +0.07(+0.67%) |
Apr 28, 2005 | 10.17 | 10.26 | 10.12 | 10.17 | 13,067,402 | +0.01(+0.05%) |
Apr 27, 2005 | 10.04 | 10.21 | 9.987 | 10.16 | 13,080,868 | +0.12(+1.22%) |
Apr 26, 2005 | 10.10 | 10.17 | 10.03 | 10.04 | 10,113,705 | -0.06(-0.61%) |
Apr 25, 2005 | 10.06 | 10.13 | 10.04 | 10.10 | 9,249,551 | +0.08(+0.82%) |
Apr 22, 2005 | 9.995 | 10.08 | 9.930 | 10.02 | 9,253,942 | +0.00(+0.00%) |
Apr 21, 2005 | 9.992 | 10.02 | 9.867 | 10.02 | 15,415,430 | +0.09(+0.89%) |
Apr 20, 2005 | 10.03 | 10.09 | 9.927 | 9.932 | 13,632,673 | -0.13(-1.32%) |
Apr 19, 2005 | 10.16 | 10.18 | 10.07 | 10.07 | 14,811,225 | -0.10(-0.97%) |
Apr 18, 2005 | 10.11 | 10.26 | 10.11 | 10.16 | 16,341,936 | +0.06(+0.64%) |
Apr 15, 2005 | 10.22 | 10.26 | 10.10 | 10.10 | 14,620,947 | -0.12(-1.20%) |
Apr 14, 2005 | 10.32 | 10.32 | 10.20 | 10.22 | 11,856,942 | -0.06(-0.61%) |
Apr 13, 2005 | 10.37 | 10.40 | 10.26 | 10.29 | 12,301,314 | -0.07(-0.68%) |
Apr 12, 2005 | 10.21 | 10.40 | 10.20 | 10.36 | 13,906,966 | +0.11(+1.05%) |
Apr 11, 2005 | 10.24 | 10.27 | 10.20 | 10.25 | 8,545,230 | +0.08(+0.74%) |
Apr 08, 2005 | 10.27 | 10.27 | 10.17 | 10.17 | 10,717,910 | -0.05(-0.53%) |
Apr 07, 2005 | 10.20 | 10.30 | 10.19 | 10.23 | 9,823,019 | +0.02(+0.23%) |
Apr 06, 2005 | 10.21 | 10.27 | 10.20 | 10.20 | 9,619,861 | +0.01(+0.10%) |
Apr 05, 2005 | 10.22 | 10.26 | 10.19 | 10.19 | 7,991,960 | -0.03(-0.27%) |
Apr 04, 2005 | 10.17 | 10.24 | 10.11 | 10.22 | 14,221,071 | +0.07(+0.69%) |