Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.77 | 13.27 | 12.76 | 13.11 | 8,769,198 | +0.43(+3.40%) |
Apr 27, 2006 | 12.84 | 13.02 | 12.32 | 12.68 | 10,752,979 | -0.39(-2.97%) |
Apr 26, 2006 | 13.21 | 13.78 | 13.01 | 13.07 | 9,774,240 | -0.00(-0.03%) |
Apr 25, 2006 | 13.42 | 13.53 | 12.78 | 13.07 | 7,021,092 | -0.24(-1.77%) |
Apr 24, 2006 | 13.50 | 13.50 | 13.08 | 13.31 | 5,772,483 | -0.21(-1.57%) |
Apr 21, 2006 | 13.49 | 13.67 | 13.27 | 13.52 | 4,982,600 | +0.18(+1.33%) |
Apr 20, 2006 | 13.54 | 13.59 | 13.02 | 13.34 | 7,270,446 | -0.32(-2.31%) |
Apr 19, 2006 | 13.27 | 13.80 | 13.27 | 13.66 | 7,804,399 | +0.39(+2.95%) |
Apr 18, 2006 | 12.95 | 13.31 | 13.08 | 13.27 | 5,903,735 | +0.32(+2.44%) |
Apr 17, 2006 | 12.96 | 13.03 | 12.79 | 12.95 | 4,791,376 | +0.18(+1.41%) |
Apr 13, 2006 | 12.49 | 12.77 | 12.31 | 12.77 | 5,084,919 | +0.28(+2.27%) |
Apr 12, 2006 | 12.71 | 12.71 | 12.45 | 12.49 | 3,815,530 | -0.13(-1.07%) |
Apr 11, 2006 | 12.76 | 13.01 | 12.48 | 12.62 | 11,319,285 | +0.21(+1.65%) |
Apr 10, 2006 | 12.20 | 12.43 | 12.13 | 12.42 | 5,479,992 | +0.39(+3.26%) |
Apr 07, 2006 | 12.22 | 12.30 | 11.94 | 12.03 | 4,372,894 | -0.23(-1.88%) |
Apr 06, 2006 | 12.38 | 12.45 | 12.12 | 12.26 | 5,599,408 | -0.08(-0.65%) |
Apr 05, 2006 | 12.36 | 12.36 | 12.05 | 12.34 | 6,666,000 | +0.17(+1.41%) |
Apr 04, 2006 | 12.11 | 12.22 | 11.90 | 12.16 | 5,951,607 | +0.01(+0.08%) |
Apr 03, 2006 | 12.38 | 12.48 | 12.10 | 12.15 | 5,180,137 | -0.03(-0.28%) |
Mar 31, 2006 | 12.52 | 12.52 | 12.09 | 12.19 | 7,573,195 | -0.33(-2.67%) |
Mar 30, 2006 | 12.33 | 12.55 | 12.29 | 12.52 | 5,019,424 | +0.24(+1.95%) |
Mar 29, 2006 | 12.17 | 12.34 | 11.97 | 12.28 | 5,345,320 | +0.33(+2.73%) |
Mar 28, 2006 | 11.80 | 12.04 | 11.79 | 11.96 | 5,193,025 | +0.21(+1.83%) |
Mar 27, 2006 | 11.92 | 11.92 | 11.64 | 11.74 | 4,005,702 | -0.17(-1.45%) |
Mar 24, 2006 | 11.75 | 12.13 | 11.69 | 11.91 | 6,736,492 | +0.23(+1.98%) |
Mar 23, 2006 | 11.36 | 11.71 | 11.33 | 11.68 | 5,241,949 | +0.45(+4.05%) |
Mar 22, 2006 | 11.11 | 11.39 | 10.99 | 11.23 | 5,713,564 | +0.11(+1.03%) |
Mar 21, 2006 | 11.09 | 11.46 | 10.92 | 11.11 | 4,905,532 | -0.02(-0.17%) |
Mar 20, 2006 | 11.41 | 11.51 | 11.04 | 11.13 | 5,663,062 | -0.27(-2.40%) |
Mar 17, 2006 | 11.56 | 11.60 | 11.34 | 11.41 | 4,018,328 | -0.14(-1.20%) |
Mar 16, 2006 | 11.33 | 11.64 | 11.20 | 11.55 | 6,231,735 | +0.22(+1.95%) |
Mar 15, 2006 | 11.41 | 11.46 | 11.19 | 11.33 | 4,740,348 | -0.08(-0.73%) |
Mar 14, 2006 | 11.10 | 11.44 | 10.93 | 11.41 | 5,459,476 | +0.32(+2.92%) |
Mar 13, 2006 | 10.93 | 11.29 | 10.93 | 11.09 | 6,877,477 | +0.19(+1.78%) |
Mar 10, 2006 | 10.76 | 11.08 | 10.60 | 10.89 | 6,492,925 | +0.06(+0.53%) |
Mar 09, 2006 | 11.20 | 11.29 | 10.79 | 10.84 | 9,026,968 | -0.29(-2.63%) |
Mar 08, 2006 | 10.85 | 11.17 | 10.62 | 11.13 | 9,504,896 | +0.09(+0.79%) |
Mar 07, 2006 | 11.42 | 11.43 | 10.96 | 11.04 | 8,726,061 | -0.37(-3.22%) |
Mar 06, 2006 | 11.82 | 11.84 | 11.37 | 11.41 | 5,354,526 | -0.52(-4.35%) |
Mar 03, 2006 | 11.91 | 12.14 | 11.80 | 11.93 | 5,158,305 | +0.02(+0.13%) |
Mar 02, 2006 | 11.68 | 12.10 | 11.65 | 11.91 | 6,900,887 | +0.30(+2.60%) |
Mar 01, 2006 | 11.62 | 11.70 | 11.43 | 11.61 | 6,383,504 | +0.04(+0.31%) |
Feb 28, 2006 | 11.62 | 11.60 | 11.17 | 11.57 | 8,969,628 | -0.04(-0.38%) |
Feb 27, 2006 | 12.08 | 12.08 | 11.59 | 11.62 | 5,985,801 | -0.51(-4.20%) |
Feb 24, 2006 | 12.39 | 12.65 | 12.08 | 12.13 | 5,247,209 | -0.08(-0.64%) |
Feb 23, 2006 | 12.20 | 12.50 | 11.84 | 12.20 | 5,594,411 | -0.05(-0.39%) |
Feb 22, 2006 | 12.38 | 12.41 | 12.15 | 12.25 | 4,519,402 | -0.40(-3.20%) |
Feb 21, 2006 | 12.53 | 12.79 | 12.38 | 12.66 | 6,644,168 | +0.43(+3.55%) |
Feb 17, 2006 | 12.16 | 12.38 | 12.01 | 12.22 | 9,709,534 | +0.27(+2.29%) |
Feb 16, 2006 | 11.64 | 11.97 | 11.56 | 11.95 | 8,643,469 | +0.40(+3.47%) |
Feb 15, 2006 | 11.75 | 11.90 | 11.44 | 11.55 | 10,307,141 | -0.14(-1.20%) |
Feb 14, 2006 | 11.83 | 11.93 | 11.64 | 11.69 | 10,570,962 | -0.49(-4.01%) |
Feb 13, 2006 | 12.13 | 12.30 | 11.98 | 12.18 | 7,334,099 | +0.05(+0.41%) |
Feb 10, 2006 | 12.36 | 12.45 | 11.91 | 12.13 | 13,125,521 | -0.20(-1.60%) |
Feb 09, 2006 | 13.04 | 13.11 | 12.23 | 12.33 | 10,589,637 | -0.63(-4.83%) |
Feb 08, 2006 | 13.26 | 13.27 | 12.70 | 12.95 | 9,302,362 | -0.29(-2.15%) |
Feb 07, 2006 | 14.24 | 14.24 | 13.15 | 13.24 | 7,934,073 | -1.09(-7.58%) |
Feb 06, 2006 | 14.14 | 14.37 | 14.10 | 14.32 | 4,431,287 | +0.36(+2.59%) |
Feb 03, 2006 | 14.00 | 14.14 | 13.61 | 13.96 | 4,740,874 | +0.13(+0.95%) |
Feb 02, 2006 | 13.99 | 14.21 | 13.53 | 13.83 | 6,637,593 | -0.16(-1.13%) |
Feb 01, 2006 | 14.54 | 14.75 | 13.90 | 13.99 | 6,464,518 | -0.47(-3.27%) |
Jan 31, 2006 | 14.55 | 14.61 | 14.11 | 14.46 | 4,568,589 | -0.09(-0.61%) |
Jan 30, 2006 | 13.88 | 14.66 | 13.86 | 14.55 | 6,009,474 | +0.76(+5.54%) |
Jan 27, 2006 | 13.59 | 14.19 | 13.53 | 13.79 | 4,098,289 | +0.20(+1.44%) |
Jan 26, 2006 | 13.58 | 13.78 | 13.24 | 13.59 | 5,702,517 | +0.01(+0.08%) |
Jan 25, 2006 | 14.14 | 14.19 | 13.45 | 13.58 | 6,161,769 | -0.45(-3.23%) |
Jan 24, 2006 | 14.12 | 14.29 | 14.00 | 14.03 | 5,704,621 | -0.09(-0.61%) |
Jan 23, 2006 | 13.94 | 14.29 | 13.79 | 14.12 | 5,084,393 | +0.18(+1.27%) |
Jan 20, 2006 | 14.19 | 14.40 | 13.77 | 13.94 | 7,460,617 | -0.02(-0.14%) |
Jan 19, 2006 | 13.38 | 14.05 | 13.38 | 13.96 | 6,233,314 | +0.59(+4.44%) |
Jan 18, 2006 | 13.63 | 13.63 | 13.13 | 13.37 | 4,402,090 | -0.17(-1.25%) |
Jan 17, 2006 | 13.46 | 13.61 | 13.44 | 13.53 | 4,267,155 | +0.27(+2.01%) |
Jan 13, 2006 | 13.39 | 13.39 | 13.04 | 13.27 | 4,422,081 | +0.14(+1.06%) |
Jan 12, 2006 | 13.76 | 13.78 | 13.10 | 13.13 | 7,220,207 | -0.54(-3.94%) |
Jan 11, 2006 | 13.43 | 13.75 | 13.22 | 13.67 | 5,509,715 | +0.07(+0.49%) |
Jan 10, 2006 | 13.23 | 13.66 | 13.23 | 13.60 | 4,749,291 | +0.32(+2.40%) |
Jan 09, 2006 | 13.43 | 13.43 | 13.05 | 13.28 | 4,571,482 | -0.15(-1.09%) |
Jan 06, 2006 | 13.12 | 13.44 | 13.00 | 13.43 | 4,193,506 | +0.52(+4.02%) |
Jan 05, 2006 | 13.28 | 13.28 | 12.80 | 12.91 | 7,780,463 | -0.37(-2.76%) |
Jan 04, 2006 | 12.87 | 13.35 | 12.72 | 13.28 | 8,826,802 | +0.39(+2.99%) |
Jan 03, 2006 | 11.95 | 12.94 | 11.95 | 12.89 | 8,630,580 | +0.97(+8.15%) |
Dec 30, 2005 | 11.76 | 12.14 | 11.69 | 11.92 | 2,723,425 | +0.04(+0.30%) |
Dec 29, 2005 | 12.04 | 12.14 | 11.84 | 11.88 | 3,819,739 | -0.23(-1.87%) |
Dec 28, 2005 | 11.78 | 12.16 | 11.67 | 12.11 | 4,157,997 | +0.41(+3.48%) |
Dec 27, 2005 | 12.10 | 12.10 | 11.56 | 11.70 | 2,885,978 | -0.42(-3.47%) |
Dec 23, 2005 | 12.17 | 12.17 | 11.79 | 12.12 | 2,357,022 | -0.04(-0.36%) |
Dec 22, 2005 | 12.34 | 12.40 | 12.07 | 12.17 | 2,254,703 | -0.11(-0.90%) |
Dec 21, 2005 | 12.27 | 12.40 | 12.17 | 12.28 | 2,832,583 | +0.07(+0.59%) |
Dec 20, 2005 | 11.87 | 12.23 | 11.82 | 12.20 | 3,458,860 | +0.39(+3.27%) |
Dec 19, 2005 | 12.12 | 12.17 | 11.71 | 11.82 | 4,552,281 | -0.27(-2.20%) |
Dec 16, 2005 | 12.23 | 12.35 | 12.04 | 12.08 | 4,076,983 | -0.14(-1.17%) |
Dec 15, 2005 | 12.36 | 12.36 | 12.05 | 12.23 | 3,672,178 | -0.13(-1.05%) |
Dec 14, 2005 | 12.25 | 12.41 | 12.03 | 12.36 | 3,986,238 | +0.10(+0.85%) |
Dec 13, 2005 | 12.60 | 12.71 | 12.22 | 12.25 | 5,142,523 | -0.29(-2.33%) |
Dec 12, 2005 | 12.59 | 12.67 | 12.39 | 12.54 | 3,302,883 | +0.06(+0.44%) |
Dec 09, 2005 | 12.49 | 12.57 | 12.36 | 12.49 | 4,641,712 | -0.10(-0.77%) |
Dec 08, 2005 | 12.07 | 12.60 | 12.07 | 12.59 | 5,932,932 | +0.54(+4.50%) |
Dec 07, 2005 | 12.03 | 12.16 | 11.85 | 12.04 | 4,696,685 | +0.06(+0.54%) |
Dec 06, 2005 | 11.85 | 12.12 | 11.79 | 11.98 | 4,823,729 | +0.09(+0.75%) |
Dec 05, 2005 | 11.88 | 12.27 | 11.77 | 11.89 | 5,744,075 | +0.10(+0.82%) |
Dec 02, 2005 | 11.91 | 12.05 | 11.54 | 11.79 | 4,325,548 | -0.07(-0.56%) |
Dec 01, 2005 | 11.58 | 11.89 | 11.55 | 11.86 | 6,326,427 | +0.34(+2.92%) |
Nov 30, 2005 | 11.37 | 11.67 | 11.21 | 11.52 | 4,691,161 | +0.26(+2.33%) |
Nov 29, 2005 | 11.27 | 11.47 | 11.09 | 11.26 | 4,450,751 | +0.08(+0.71%) |
Nov 28, 2005 | 11.71 | 11.72 | 11.12 | 11.18 | 6,223,318 | -0.71(-5.93%) |
Nov 25, 2005 | 11.90 | 12.00 | 11.81 | 11.89 | 907,457 | +0.01(+0.08%) |
Nov 23, 2005 | 11.80 | 12.05 | 11.54 | 11.88 | 4,528,871 | -0.04(-0.37%) |
Nov 22, 2005 | 11.61 | 11.96 | 11.60 | 11.92 | 4,002,809 | +0.38(+3.29%) |
Nov 21, 2005 | 11.26 | 11.62 | 11.22 | 11.54 | 4,225,070 | +0.32(+2.83%) |
Nov 18, 2005 | 11.35 | 11.35 | 11.03 | 11.22 | 4,427,078 | -0.05(-0.46%) |
Nov 17, 2005 | 11.20 | 11.43 | 11.14 | 11.27 | 6,878,792 | +0.20(+1.80%) |
Nov 16, 2005 | 10.77 | 11.10 | 10.71 | 11.07 | 4,763,758 | +0.31(+2.84%) |
Nov 15, 2005 | 10.84 | 11.10 | 10.73 | 10.77 | 4,854,241 | -0.06(-0.60%) |
Nov 14, 2005 | 10.74 | 10.93 | 10.69 | 10.83 | 4,150,632 | +0.23(+2.13%) |
Nov 11, 2005 | 10.46 | 10.71 | 10.46 | 10.61 | 4,052,785 | +0.07(+0.67%) |
Nov 10, 2005 | 11.01 | 11.03 | 10.49 | 10.54 | 7,035,033 | -0.63(-5.68%) |
Nov 09, 2005 | 11.25 | 11.45 | 10.88 | 11.17 | 6,081,018 | -0.08(-0.73%) |
Nov 08, 2005 | 11.21 | 11.45 | 11.16 | 11.25 | 5,393,192 | -0.07(-0.64%) |
Nov 07, 2005 | 11.60 | 11.60 | 11.09 | 11.33 | 6,563,681 | -0.27(-2.33%) |
Nov 04, 2005 | 12.16 | 12.16 | 11.52 | 11.60 | 6,635,751 | -0.56(-4.64%) |
Nov 03, 2005 | 12.41 | 12.46 | 12.07 | 12.16 | 5,195,655 | -0.17(-1.37%) |
Nov 02, 2005 | 11.90 | 12.36 | 11.88 | 12.33 | 5,092,021 | +0.30(+2.50%) |
Nov 01, 2005 | 11.88 | 12.07 | 11.72 | 12.03 | 6,154,930 | +0.15(+1.30%) |
Oct 31, 2005 | 11.71 | 11.96 | 11.53 | 11.88 | 5,739,604 | +0.13(+1.13%) |
Oct 28, 2005 | 11.22 | 11.77 | 11.03 | 11.74 | 5,998,164 | +0.53(+4.77%) |
Oct 27, 2005 | 11.54 | 11.72 | 11.18 | 11.21 | 5,613,612 | -0.31(-2.66%) |
Oct 26, 2005 | 11.59 | 11.95 | 11.37 | 11.51 | 5,186,975 | -0.07(-0.62%) |
Oct 25, 2005 | 11.40 | 11.60 | 11.25 | 11.59 | 4,613,304 | +0.26(+2.33%) |
Oct 24, 2005 | 10.84 | 11.36 | 10.83 | 11.32 | 4,520,980 | +0.34(+3.13%) |
Oct 21, 2005 | 10.49 | 11.05 | 10.29 | 10.98 | 8,719,485 | +0.49(+4.66%) |
Oct 20, 2005 | 10.87 | 11.07 | 10.26 | 10.49 | 7,040,030 | -0.38(-3.53%) |
Oct 19, 2005 | 10.55 | 10.92 | 10.10 | 10.87 | 6,959,280 | +0.32(+3.06%) |
Oct 18, 2005 | 10.86 | 11.08 | 10.52 | 10.55 | 6,075,495 | -0.50(-4.56%) |
Oct 17, 2005 | 10.83 | 11.12 | 10.83 | 11.05 | 5,700,412 | +0.34(+3.19%) |
Oct 14, 2005 | 10.54 | 10.80 | 10.31 | 10.71 | 8,589,021 | +0.17(+1.62%) |
Oct 13, 2005 | 10.98 | 10.98 | 10.24 | 10.54 | 10,949,463 | -0.53(-4.81%) |
Oct 12, 2005 | 11.36 | 11.46 | 10.87 | 11.07 | 5,252,207 | -0.31(-2.76%) |
Oct 11, 2005 | 11.41 | 11.55 | 11.35 | 11.39 | 3,972,034 | +0.25(+2.25%) |
Oct 10, 2005 | 11.37 | 11.41 | 10.98 | 11.14 | 4,440,230 | -0.13(-1.11%) |
Oct 07, 2005 | 11.37 | 11.40 | 11.05 | 11.26 | 5,586,257 | +0.07(+0.66%) |
Oct 06, 2005 | 11.32 | 11.54 | 10.93 | 11.19 | 9,216,088 | -0.42(-3.65%) |
Oct 05, 2005 | 12.08 | 12.12 | 11.58 | 11.61 | 6,804,880 | -0.48(-3.95%) |
Oct 04, 2005 | 12.64 | 12.68 | 12.09 | 12.09 | 3,821,843 | -0.56(-4.40%) |
Oct 03, 2005 | 12.56 | 12.81 | 12.45 | 12.64 | 4,477,317 | +0.14(+1.09%) |
Sep 30, 2005 | 12.81 | 12.85 | 12.49 | 12.51 | 3,807,640 | -0.30(-2.33%) |
Sep 29, 2005 | 12.99 | 12.99 | 12.60 | 12.81 | 6,016,839 | -0.02(-0.12%) |
Sep 28, 2005 | 12.71 | 12.84 | 12.44 | 12.82 | 4,493,099 | +0.20(+1.61%) |
Sep 27, 2005 | 12.60 | 12.66 | 12.36 | 12.62 | 4,635,399 | +0.04(+0.30%) |
Sep 26, 2005 | 12.05 | 12.58 | 12.00 | 12.58 | 6,849,859 | +0.53(+4.39%) |
Sep 23, 2005 | 12.05 | 12.21 | 11.93 | 12.05 | 6,139,674 | -0.16(-1.31%) |
Sep 22, 2005 | 12.60 | 12.74 | 12.16 | 12.21 | 6,362,988 | -0.33(-2.64%) |
Sep 21, 2005 | 12.55 | 12.71 | 12.41 | 12.54 | 4,799,793 | +0.19(+1.51%) |
Sep 20, 2005 | 12.47 | 12.54 | 12.22 | 12.36 | 3,393,365 | -0.20(-1.62%) |
Sep 19, 2005 | 12.28 | 12.61 | 12.28 | 12.56 | 3,928,897 | +0.43(+3.57%) |
Sep 16, 2005 | 12.20 | 12.26 | 12.04 | 12.13 | 4,331,072 | +0.05(+0.44%) |
Sep 15, 2005 | 12.19 | 12.34 | 11.78 | 12.07 | 4,783,222 | -0.08(-0.69%) |
Sep 14, 2005 | 12.12 | 12.28 | 11.99 | 12.16 | 3,187,938 | +0.01(+0.08%) |
Sep 13, 2005 | 11.98 | 12.23 | 11.98 | 12.15 | 3,258,430 | +0.08(+0.63%) |
Sep 12, 2005 | 12.38 | 12.38 | 12.06 | 12.07 | 3,615,627 | -0.33(-2.68%) |
Sep 09, 2005 | 12.16 | 12.40 | 12.08 | 12.40 | 3,750,562 | +0.32(+2.61%) |
Sep 08, 2005 | 12.18 | 12.27 | 12.04 | 12.09 | 2,921,224 | -0.10(-0.81%) |
Sep 07, 2005 | 12.14 | 12.31 | 12.11 | 12.19 | 4,459,694 | +0.05(+0.39%) |
Sep 06, 2005 | 11.95 | 12.15 | 11.62 | 12.14 | 5,393,981 | +0.14(+1.20%) |
Sep 02, 2005 | 12.36 | 12.36 | 11.95 | 11.99 | 4,904,480 | -0.46(-3.72%) |
Sep 01, 2005 | 12.39 | 12.56 | 12.21 | 12.46 | 9,428,354 | +0.25(+2.07%) |
Aug 31, 2005 | 11.50 | 12.22 | 11.49 | 12.21 | 10,955,250 | +0.82(+7.25%) |
Aug 30, 2005 | 11.16 | 11.50 | 11.16 | 11.38 | 6,085,490 | +0.26(+2.31%) |
Aug 29, 2005 | 11.10 | 11.45 | 11.01 | 11.12 | 4,699,315 | +0.04(+0.34%) |
Aug 26, 2005 | 11.09 | 11.31 | 11.06 | 11.09 | 2,349,921 | -0.16(-1.40%) |
Aug 25, 2005 | 11.27 | 11.28 | 11.12 | 11.24 | 2,608,217 | -0.02(-0.20%) |
Aug 24, 2005 | 11.12 | 11.36 | 11.12 | 11.27 | 4,645,920 | +0.17(+1.49%) |
Aug 23, 2005 | 11.02 | 11.14 | 10.95 | 11.10 | 4,025,955 | +0.13(+1.18%) |
Aug 22, 2005 | 11.10 | 11.19 | 10.91 | 10.97 | 3,942,575 | -0.11(-1.03%) |
Aug 19, 2005 | 10.98 | 11.21 | 10.95 | 11.09 | 5,406,869 | +0.32(+2.95%) |
Aug 18, 2005 | 10.54 | 10.88 | 10.53 | 10.77 | 6,239,100 | +0.03(+0.27%) |
Aug 17, 2005 | 10.96 | 11.10 | 10.57 | 10.74 | 6,835,392 | -0.26(-2.35%) |
Aug 16, 2005 | 11.17 | 11.22 | 10.95 | 11.00 | 4,757,445 | -0.19(-1.70%) |
Aug 15, 2005 | 11.40 | 11.42 | 11.17 | 11.19 | 4,288,724 | -0.23(-2.01%) |
Aug 12, 2005 | 11.51 | 11.57 | 11.39 | 11.42 | 3,561,968 | -0.10(-0.87%) |
Aug 11, 2005 | 11.41 | 11.57 | 11.35 | 11.52 | 6,544,479 | +0.14(+1.24%) |
Aug 10, 2005 | 11.12 | 11.40 | 11.12 | 11.38 | 6,248,043 | +0.28(+2.55%) |
Aug 09, 2005 | 11.22 | 11.24 | 10.98 | 11.10 | 5,284,034 | -0.12(-1.10%) |
Aug 08, 2005 | 11.04 | 11.28 | 10.99 | 11.22 | 8,618,218 | +0.38(+3.54%) |
Aug 05, 2005 | 11.23 | 11.28 | 10.56 | 10.84 | 15,170,588 | -0.16(-1.45%) |
Aug 04, 2005 | 10.85 | 11.12 | 10.84 | 10.99 | 9,359,440 | +0.18(+1.65%) |
Aug 03, 2005 | 10.85 | 10.93 | 10.70 | 10.82 | 12,289,081 | +0.17(+1.61%) |
Aug 02, 2005 | 10.49 | 10.65 | 10.46 | 10.65 | 15,485,963 | +0.39(+3.82%) |
Aug 01, 2005 | 9.961 | 10.41 | 9.961 | 10.25 | 8,137,133 | +0.30(+3.04%) |
Jul 29, 2005 | 9.999 | 10.07 | 9.921 | 9.951 | 3,346,809 | +0.02(+0.23%) |
Jul 28, 2005 | 9.980 | 10.05 | 9.776 | 9.928 | 5,445,272 | +0.04(+0.44%) |
Jul 27, 2005 | 9.797 | 9.921 | 9.643 | 9.885 | 3,570,385 | +0.08(+0.85%) |
Jul 26, 2005 | 9.835 | 9.868 | 9.662 | 9.801 | 3,142,697 | -0.04(-0.41%) |
Jul 25, 2005 | 9.875 | 9.991 | 9.697 | 9.841 | 5,265,622 | +0.06(+0.58%) |
Jul 22, 2005 | 9.314 | 9.818 | 9.307 | 9.784 | 6,472,935 | +0.56(+6.08%) |
Jul 21, 2005 | 9.210 | 9.352 | 9.128 | 9.223 | 4,656,441 | -0.01(-0.14%) |
Jul 20, 2005 | 9.193 | 9.286 | 9.010 | 9.237 | 3,385,211 | +0.06(+0.64%) |
Jul 19, 2005 | 8.896 | 9.193 | 8.839 | 9.178 | 3,566,440 | +0.30(+3.38%) |
Jul 18, 2005 | 8.913 | 8.991 | 8.784 | 8.877 | 2,951,210 | -0.04(-0.41%) |
Jul 15, 2005 | 9.124 | 9.181 | 8.913 | 8.913 | 3,698,745 | -0.14(-1.51%) |
Jul 14, 2005 | 9.257 | 9.333 | 8.940 | 9.050 | 4,531,239 | -0.13(-1.39%) |
Jul 13, 2005 | 9.402 | 9.410 | 9.159 | 9.178 | 3,329,186 | -0.22(-2.39%) |
Jul 12, 2005 | 9.121 | 9.533 | 9.083 | 9.402 | 4,894,222 | +0.31(+3.43%) |
Jul 11, 2005 | 9.016 | 9.090 | 8.872 | 9.090 | 3,666,392 | +0.07(+0.80%) |
Jul 08, 2005 | 9.157 | 9.218 | 8.978 | 9.018 | 2,475,386 | -0.12(-1.31%) |
Jul 07, 2005 | 9.029 | 9.153 | 8.820 | 9.138 | 4,355,271 | -0.01(-0.10%) |
Jul 06, 2005 | 9.290 | 9.324 | 9.052 | 9.147 | 3,297,885 | -0.11(-1.19%) |
Jul 05, 2005 | 9.130 | 9.271 | 9.067 | 9.257 | 3,954,674 | +0.17(+1.88%) |
Jul 01, 2005 | 9.041 | 9.096 | 8.989 | 9.086 | 3,009,340 | +0.05(+0.55%) |
Jun 30, 2005 | 8.995 | 9.164 | 8.953 | 9.037 | 5,318,491 | +0.07(+0.78%) |
Jun 29, 2005 | 9.010 | 9.031 | 8.891 | 8.967 | 3,325,766 | +0.03(+0.34%) |
Jun 28, 2005 | 9.031 | 9.048 | 8.866 | 8.936 | 4,777,962 | -0.09(-1.03%) |
Jun 27, 2005 | 8.934 | 9.077 | 8.932 | 9.029 | 3,318,928 | +0.12(+1.39%) |
Jun 24, 2005 | 9.039 | 9.071 | 8.811 | 8.906 | 6,201,487 | -0.13(-1.47%) |
Jun 23, 2005 | 8.898 | 9.162 | 8.815 | 9.039 | 3,127,178 | +0.16(+1.80%) |
Jun 22, 2005 | 8.885 | 8.944 | 8.700 | 8.879 | 4,228,227 | -0.01(-0.06%) |
Jun 21, 2005 | 9.212 | 9.212 | 8.873 | 8.885 | 3,556,971 | -0.33(-3.55%) |
Jun 20, 2005 | 9.223 | 9.358 | 9.107 | 9.212 | 5,344,005 | -0.01(-0.12%) |
Jun 17, 2005 | 9.219 | 9.248 | 9.050 | 9.223 | 6,361,147 | +0.10(+1.08%) |
Jun 16, 2005 | 8.967 | 9.124 | 8.910 | 9.124 | 3,505,154 | +0.17(+1.95%) |
Jun 15, 2005 | 8.894 | 8.991 | 8.786 | 8.950 | 4,658,283 | +0.08(+0.86%) |
Jun 14, 2005 | 8.887 | 8.953 | 8.777 | 8.873 | 2,860,464 | -0.04(-0.43%) |
Jun 13, 2005 | 8.735 | 8.932 | 8.674 | 8.911 | 2,958,312 | +0.14(+1.58%) |
Jun 10, 2005 | 8.839 | 8.904 | 8.668 | 8.773 | 2,708,695 | -0.04(-0.43%) |
Jun 09, 2005 | 8.558 | 8.839 | 8.535 | 8.811 | 4,621,721 | +0.26(+3.05%) |
Jun 08, 2005 | 8.554 | 8.700 | 8.434 | 8.550 | 4,573,060 | -0.00(-0.04%) |
Jun 07, 2005 | 8.632 | 8.765 | 8.527 | 8.554 | 3,528,037 | -0.06(-0.64%) |
Jun 06, 2005 | 8.621 | 8.695 | 8.571 | 8.609 | 4,045,420 | +0.03(+0.35%) |
Jun 03, 2005 | 8.514 | 8.659 | 8.493 | 8.579 | 4,037,529 | +0.08(+0.92%) |
Jun 02, 2005 | 8.472 | 8.516 | 8.297 | 8.501 | 3,788,964 | +0.03(+0.36%) |
Jun 01, 2005 | 8.554 | 8.634 | 8.467 | 8.470 | 4,585,423 | -0.08(-0.98%) |
May 31, 2005 | 8.250 | 8.583 | 8.168 | 8.554 | 10,536,504 | +0.12(+1.37%) |
May 27, 2005 | 8.355 | 8.470 | 8.315 | 8.438 | 2,845,997 | +0.12(+1.49%) |
May 26, 2005 | 8.235 | 8.330 | 8.174 | 8.315 | 3,843,938 | +0.10(+1.18%) |
May 25, 2005 | 8.164 | 8.259 | 8.033 | 8.218 | 5,713,564 | +0.11(+1.41%) |
May 24, 2005 | 8.151 | 8.231 | 8.047 | 8.104 | 3,795,014 | -0.04(-0.49%) |
May 23, 2005 | 8.022 | 8.153 | 7.898 | 8.144 | 2,780,503 | +0.12(+1.52%) |
May 20, 2005 | 8.003 | 8.178 | 7.963 | 8.022 | 5,469,208 | +0.02(+0.24%) |
May 19, 2005 | 7.927 | 8.071 | 7.881 | 8.003 | 3,285,786 | +0.09(+1.13%) |
May 18, 2005 | 8.115 | 8.115 | 7.782 | 7.914 | 4,519,665 | -0.03(-0.34%) |
May 17, 2005 | 7.763 | 7.940 | 7.744 | 7.940 | 3,839,466 | +0.18(+2.30%) |
May 16, 2005 | 7.798 | 7.813 | 7.467 | 7.761 | 7,144,191 | -0.05(-0.68%) |
May 13, 2005 | 7.950 | 8.107 | 7.777 | 7.815 | 5,123,848 | -0.10(-1.25%) |
May 12, 2005 | 8.543 | 8.543 | 7.870 | 7.914 | 4,637,503 | -0.46(-5.52%) |
May 11, 2005 | 8.269 | 8.404 | 8.174 | 8.375 | 3,441,237 | +0.04(+0.48%) |
May 10, 2005 | 8.543 | 8.615 | 8.280 | 8.336 | 5,644,124 | -0.21(-2.43%) |
May 09, 2005 | 8.336 | 8.554 | 8.246 | 8.543 | 6,912,723 | +0.28(+3.36%) |
May 06, 2005 | 8.356 | 8.383 | 8.168 | 8.265 | 5,912,415 | +0.17(+2.07%) |
May 05, 2005 | 7.974 | 8.130 | 7.946 | 8.098 | 8,154,494 | +0.15(+1.94%) |
May 04, 2005 | 7.642 | 7.976 | 7.600 | 7.944 | 5,386,616 | +0.30(+3.96%) |
May 03, 2005 | 7.723 | 7.779 | 7.604 | 7.642 | 5,247,209 | -0.08(-1.06%) |