Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.24 | 11.71 | 11.20 | 11.36 | 9,400,500 | -0.11(-0.96%) |
Apr 27, 2006 | 11.30 | 11.63 | 11.12 | 11.47 | 8,777,204 | +0.09(+0.79%) |
Apr 26, 2006 | 11.08 | 11.44 | 11.08 | 11.38 | 7,533,202 | +0.39(+3.55%) |
Apr 25, 2006 | 11.16 | 11.19 | 10.91 | 10.99 | 6,128,331 | -0.09(-0.81%) |
Apr 24, 2006 | 11.10 | 11.15 | 10.89 | 11.08 | 4,531,848 | -0.03(-0.27%) |
Apr 21, 2006 | 11.17 | 11.28 | 11.05 | 11.11 | 4,463,864 | -0.05(-0.45%) |
Apr 20, 2006 | 11.36 | 11.38 | 11.11 | 11.16 | 7,074,009 | -0.20(-1.76%) |
Apr 19, 2006 | 11.48 | 11.48 | 11.30 | 11.36 | 3,169,669 | -0.15(-1.30%) |
Apr 18, 2006 | 11.27 | 11.55 | 11.19 | 11.51 | 7,924,333 | +0.28(+2.49%) |
Apr 17, 2006 | 11.06 | 11.40 | 11.05 | 11.23 | 14,403,945 | +0.45(+4.17%) |
Apr 13, 2006 | 10.60 | 10.87 | 10.54 | 10.78 | 3,284,604 | +0.10(+0.94%) |
Apr 12, 2006 | 10.51 | 10.70 | 10.45 | 10.68 | 3,587,043 | +0.17(+1.62%) |
Apr 11, 2006 | 10.70 | 10.84 | 10.41 | 10.51 | 4,837,792 | -0.27(-2.50%) |
Apr 10, 2006 | 10.73 | 10.80 | 10.70 | 10.78 | 3,234,699 | -0.05(-0.46%) |
Apr 07, 2006 | 10.89 | 10.97 | 10.70 | 10.83 | 4,169,343 | -0.05(-0.46%) |
Apr 06, 2006 | 10.89 | 11.04 | 10.82 | 10.88 | 10,780,192 | +0.03(+0.28%) |
Apr 05, 2006 | 10.73 | 10.90 | 10.67 | 10.85 | 6,415,407 | +0.09(+0.84%) |
Apr 04, 2006 | 10.71 | 10.79 | 10.42 | 10.76 | 7,762,646 | +0.31(+2.97%) |
Apr 03, 2006 | 10.31 | 10.45 | 10.28 | 10.45 | 4,580,127 | +0.10(+0.97%) |
Mar 31, 2006 | 10.39 | 10.45 | 10.30 | 10.35 | 2,322,103 | -0.06(-0.58%) |
Mar 30, 2006 | 10.41 | 10.57 | 10.35 | 10.41 | 4,218,107 | -0.02(-0.19%) |
Mar 29, 2006 | 10.10 | 10.50 | 10.07 | 10.43 | 9,674,429 | +0.25(+2.46%) |
Mar 28, 2006 | 10.15 | 10.24 | 10.12 | 10.18 | 4,984,740 | -0.05(-0.49%) |
Mar 27, 2006 | 10.20 | 10.32 | 10.16 | 10.23 | 3,019,459 | -0.04(-0.39%) |
Mar 24, 2006 | 10.15 | 10.28 | 10.15 | 10.27 | 3,019,424 | +0.09(+0.88%) |
Mar 23, 2006 | 10.11 | 10.30 | 10.09 | 10.18 | 4,553,500 | +0.01(+0.10%) |
Mar 22, 2006 | 10.10 | 10.25 | 10.03 | 10.17 | 3,024,700 | +0.05(+0.49%) |
Mar 21, 2006 | 10.22 | 10.41 | 10.12 | 10.12 | 5,992,191 | -0.05(-0.49%) |
Mar 20, 2006 | 10.22 | 10.34 | 10.12 | 10.17 | 3,311,188 | +0.02(+0.20%) |
Mar 17, 2006 | 10.24 | 10.24 | 10.08 | 10.15 | 4,450,349 | -0.02(-0.20%) |
Mar 16, 2006 | 10.37 | 10.37 | 10.14 | 10.17 | 4,969,105 | -0.20(-1.93%) |
Mar 15, 2006 | 10.18 | 10.37 | 10.12 | 10.37 | 3,466,391 | +0.17(+1.67%) |
Mar 14, 2006 | 10.09 | 10.22 | 10.06 | 10.20 | 3,702,517 | +0.09(+0.89%) |
Mar 13, 2006 | 10.19 | 10.31 | 10.05 | 10.11 | 5,402,613 | -0.18(-1.75%) |
Mar 10, 2006 | 10.11 | 10.37 | 10.08 | 10.29 | 4,279,007 | +0.18(+1.78%) |
Mar 09, 2006 | 10.28 | 10.36 | 10.06 | 10.11 | 4,924,487 | -0.15(-1.46%) |
Mar 08, 2006 | 10.16 | 10.38 | 10.04 | 10.26 | 5,601,642 | +0.03(+0.29%) |
Mar 07, 2006 | 10.28 | 10.30 | 10.07 | 10.23 | 4,619,059 | -0.04(-0.39%) |
Mar 06, 2006 | 10.34 | 10.48 | 10.23 | 10.27 | 3,548,646 | -0.03(-0.29%) |
Mar 03, 2006 | 10.36 | 10.64 | 10.22 | 10.30 | 5,825,109 | -0.24(-2.28%) |
Mar 02, 2006 | 10.41 | 10.60 | 10.38 | 10.54 | 2,667,173 | +0.08(+0.76%) |
Mar 01, 2006 | 10.75 | 10.81 | 10.42 | 10.46 | 6,999,299 | -0.33(-3.06%) |
Feb 28, 2006 | 10.70 | 10.86 | 10.62 | 10.79 | 5,934,149 | +0.09(+0.84%) |
Feb 27, 2006 | 10.70 | 10.83 | 10.65 | 10.70 | 5,660,569 | -0.01(-0.09%) |
Feb 24, 2006 | 10.43 | 10.75 | 10.42 | 10.71 | 6,619,745 | +0.24(+2.29%) |
Feb 23, 2006 | 10.47 | 10.55 | 10.28 | 10.47 | 6,721,728 | -0.08(-0.76%) |
Feb 22, 2006 | 10.44 | 10.62 | 10.40 | 10.55 | 5,740,454 | +0.13(+1.25%) |
Feb 21, 2006 | 10.61 | 10.75 | 10.40 | 10.42 | 6,400,993 | +0.01(+0.10%) |
Feb 17, 2006 | 10.26 | 10.49 | 10.25 | 10.41 | 5,858,978 | +0.14(+1.36%) |
Feb 16, 2006 | 10.18 | 10.40 | 10.18 | 10.27 | 4,997,800 | +0.12(+1.18%) |
Feb 15, 2006 | 9.940 | 10.25 | 9.940 | 10.15 | 4,812,019 | +0.17(+1.70%) |
Feb 14, 2006 | 10.03 | 10.05 | 9.920 | 9.980 | 3,788,253 | -0.03(-0.30%) |
Feb 13, 2006 | 10.03 | 10.10 | 9.970 | 10.01 | 3,795,835 | -0.07(-0.69%) |
Feb 10, 2006 | 10.04 | 10.11 | 9.900 | 10.08 | 4,415,019 | +0.00(+0.00%) |
Feb 09, 2006 | 10.17 | 10.25 | 10.05 | 10.08 | 4,547,584 | -0.08(-0.79%) |
Feb 08, 2006 | 10.22 | 10.38 | 10.15 | 10.16 | 5,161,233 | -0.01(-0.10%) |
Feb 07, 2006 | 10.09 | 10.20 | 10.06 | 10.17 | 4,860,716 | +0.07(+0.69%) |
Feb 06, 2006 | 10.04 | 10.16 | 9.950 | 10.10 | 5,201,372 | +0.08(+0.80%) |
Feb 03, 2006 | 10.29 | 10.30 | 10.00 | 10.02 | 6,202,805 | -0.35(-3.38%) |
Feb 02, 2006 | 10.57 | 10.61 | 10.20 | 10.37 | 12,356,755 | -0.39(-3.62%) |
Feb 01, 2006 | 9.790 | 10.77 | 9.630 | 10.76 | 31,266,904 | +0.30(+2.87%) |
Jan 31, 2006 | 10.53 | 10.56 | 10.27 | 10.46 | 10,021,378 | -0.04(-0.38%) |
Jan 30, 2006 | 10.57 | 10.64 | 10.40 | 10.50 | 7,149,609 | -0.05(-0.47%) |
Jan 27, 2006 | 10.80 | 10.84 | 10.38 | 10.55 | 7,492,412 | -0.25(-2.31%) |
Jan 26, 2006 | 10.80 | 10.94 | 10.67 | 10.80 | 6,531,006 | +0.01(+0.09%) |
Jan 25, 2006 | 10.65 | 10.95 | 10.63 | 10.79 | 6,417,359 | +0.14(+1.31%) |
Jan 24, 2006 | 10.53 | 10.81 | 10.50 | 10.65 | 3,676,363 | +0.12(+1.14%) |
Jan 23, 2006 | 10.55 | 10.69 | 10.40 | 10.53 | 3,174,855 | -0.04(-0.38%) |
Jan 20, 2006 | 10.88 | 10.93 | 10.53 | 10.57 | 8,239,560 | -0.41(-3.73%) |
Jan 19, 2006 | 10.81 | 10.99 | 10.72 | 10.98 | 8,359,333 | +0.16(+1.48%) |
Jan 18, 2006 | 10.59 | 10.90 | 10.56 | 10.82 | 4,421,872 | +0.00(+0.00%) |
Jan 17, 2006 | 10.66 | 10.83 | 10.62 | 10.82 | 4,233,853 | +0.10(+0.93%) |
Jan 13, 2006 | 10.77 | 10.78 | 10.39 | 10.72 | 6,168,956 | -0.06(-0.56%) |
Jan 12, 2006 | 11.05 | 11.05 | 10.66 | 10.78 | 6,122,400 | -0.27(-2.44%) |
Jan 11, 2006 | 11.09 | 11.21 | 11.02 | 11.05 | 4,160,012 | -0.05(-0.45%) |
Jan 10, 2006 | 11.20 | 11.21 | 10.97 | 11.10 | 3,059,064 | -0.19(-1.68%) |
Jan 09, 2006 | 11.19 | 11.29 | 11.06 | 11.29 | 3,477,905 | +0.12(+1.07%) |
Jan 06, 2006 | 11.05 | 11.20 | 10.97 | 11.17 | 4,983,457 | +0.20(+1.82%) |
Jan 05, 2006 | 10.95 | 11.08 | 10.82 | 10.97 | 3,853,221 | +0.03(+0.27%) |
Jan 04, 2006 | 10.49 | 10.95 | 10.47 | 10.94 | 7,307,889 | +0.52(+4.99%) |
Jan 03, 2006 | 10.46 | 10.55 | 10.24 | 10.42 | 6,891,624 | -0.02(-0.19%) |
Dec 30, 2005 | 10.31 | 10.48 | 10.27 | 10.44 | 5,227,750 | -0.09(-0.85%) |
Dec 29, 2005 | 10.64 | 10.69 | 10.44 | 10.53 | 4,848,681 | -0.14(-1.31%) |
Dec 28, 2005 | 10.85 | 10.87 | 10.63 | 10.67 | 4,356,000 | -0.19(-1.75%) |
Dec 27, 2005 | 11.03 | 11.15 | 10.80 | 10.86 | 4,255,900 | -0.17(-1.54%) |
Dec 23, 2005 | 11.07 | 11.19 | 10.98 | 11.03 | 4,926,541 | -0.09(-0.81%) |
Dec 22, 2005 | 10.84 | 11.17 | 10.83 | 11.12 | 5,540,566 | +0.18(+1.65%) |
Dec 21, 2005 | 10.80 | 11.07 | 10.80 | 10.94 | 5,742,970 | +0.09(+0.83%) |
Dec 20, 2005 | 10.93 | 10.98 | 10.78 | 10.85 | 6,833,489 | +0.00(+0.00%) |
Dec 19, 2005 | 11.10 | 11.22 | 10.82 | 10.85 | 5,577,293 | +0.10(+0.93%) |
Dec 16, 2005 | 10.79 | 10.92 | 10.74 | 10.75 | 8,105,171 | -0.05(-0.46%) |
Dec 15, 2005 | 10.71 | 10.87 | 10.69 | 10.80 | 3,817,082 | +0.11(+1.03%) |
Dec 14, 2005 | 10.94 | 11.11 | 10.62 | 10.69 | 8,155,678 | -0.37(-3.35%) |
Dec 13, 2005 | 10.70 | 11.29 | 10.69 | 11.06 | 12,880,681 | +0.26(+2.41%) |
Dec 12, 2005 | 10.70 | 10.83 | 10.60 | 10.80 | 6,817,447 | +0.12(+1.12%) |
Dec 09, 2005 | 10.54 | 10.74 | 10.46 | 10.68 | 4,508,623 | +0.13(+1.23%) |
Dec 08, 2005 | 10.66 | 10.78 | 10.43 | 10.55 | 4,927,268 | -0.08(-0.75%) |
Dec 07, 2005 | 10.82 | 10.85 | 10.52 | 10.63 | 7,045,895 | -0.16(-1.48%) |
Dec 06, 2005 | 10.60 | 10.85 | 10.57 | 10.79 | 7,432,606 | +0.22(+2.08%) |
Dec 05, 2005 | 10.75 | 10.80 | 10.47 | 10.57 | 5,237,386 | -0.17(-1.58%) |
Dec 02, 2005 | 10.79 | 10.83 | 10.68 | 10.74 | 4,826,017 | -0.04(-0.37%) |
Dec 01, 2005 | 10.47 | 10.78 | 10.30 | 10.78 | 8,794,179 | +0.46(+4.46%) |
Nov 30, 2005 | 10.20 | 10.33 | 10.10 | 10.32 | 11,770,817 | +0.21(+2.08%) |
Nov 29, 2005 | 10.59 | 10.65 | 10.08 | 10.11 | 9,052,433 | -0.45(-4.26%) |
Nov 28, 2005 | 10.77 | 10.95 | 10.41 | 10.56 | 11,279,992 | -0.25(-2.31%) |
Nov 25, 2005 | 10.37 | 10.89 | 10.36 | 10.81 | 5,061,179 | +0.36(+3.44%) |
Nov 23, 2005 | 10.05 | 10.45 | 10.02 | 10.45 | 9,994,852 | +0.39(+3.88%) |
Nov 22, 2005 | 9.870 | 10.24 | 9.800 | 10.06 | 6,333,059 | +0.17(+1.72%) |
Nov 21, 2005 | 10.00 | 10.05 | 9.750 | 9.890 | 6,073,805 | -0.11(-1.10%) |
Nov 18, 2005 | 10.15 | 10.25 | 9.980 | 10.00 | 6,290,153 | -0.10(-0.99%) |
Nov 17, 2005 | 9.910 | 10.10 | 9.840 | 10.10 | 5,363,479 | +0.24(+2.43%) |
Nov 16, 2005 | 10.04 | 10.10 | 9.830 | 9.860 | 7,016,212 | -0.23(-2.28%) |
Nov 15, 2005 | 10.19 | 10.25 | 10.03 | 10.09 | 4,978,608 | -0.08(-0.79%) |
Nov 14, 2005 | 10.10 | 10.28 | 10.06 | 10.17 | 5,821,580 | +0.09(+0.89%) |
Nov 11, 2005 | 9.890 | 10.08 | 9.850 | 10.08 | 5,729,651 | +0.17(+1.72%) |
Nov 10, 2005 | 9.870 | 9.990 | 9.800 | 9.910 | 6,554,518 | +0.08(+0.81%) |
Nov 09, 2005 | 9.990 | 10.04 | 9.730 | 9.830 | 6,744,452 | -0.12(-1.21%) |
Nov 08, 2005 | 9.620 | 10.09 | 9.590 | 9.950 | 11,343,755 | +0.34(+3.54%) |
Nov 07, 2005 | 9.390 | 9.750 | 9.380 | 9.610 | 7,010,654 | +0.21(+2.23%) |
Nov 04, 2005 | 9.280 | 9.430 | 9.210 | 9.400 | 7,525,733 | +0.14(+1.51%) |
Nov 03, 2005 | 9.570 | 9.601 | 9.250 | 9.260 | 11,466,955 | -0.26(-2.73%) |
Nov 02, 2005 | 9.500 | 9.550 | 9.350 | 9.520 | 6,973,024 | +0.07(+0.74%) |
Nov 01, 2005 | 9.250 | 9.490 | 9.250 | 9.450 | 8,377,859 | +0.18(+1.94%) |
Oct 31, 2005 | 9.635 | 9.740 | 9.240 | 9.270 | 14,979,564 | -0.33(-3.44%) |
Oct 28, 2005 | 9.490 | 9.600 | 9.310 | 9.600 | 13,927,401 | +0.34(+3.67%) |
Oct 27, 2005 | 9.250 | 9.490 | 9.130 | 9.260 | 17,392,164 | +0.06(+0.65%) |
Oct 26, 2005 | 9.770 | 9.800 | 8.970 | 9.200 | 77,559,032 | -2.90(-23.97%) |
Oct 25, 2005 | 11.95 | 12.30 | 11.86 | 12.10 | 7,368,700 | +0.07(+0.58%) |
Oct 24, 2005 | 11.81 | 12.06 | 11.80 | 12.03 | 7,286,404 | +0.23(+1.95%) |
Oct 21, 2005 | 12.04 | 12.15 | 11.76 | 11.80 | 6,513,349 | -0.12(-1.01%) |
Oct 20, 2005 | 12.16 | 12.22 | 11.87 | 11.92 | 5,965,726 | -0.24(-1.97%) |
Oct 19, 2005 | 11.58 | 12.19 | 11.52 | 12.16 | 8,192,032 | +0.59(+5.10%) |
Oct 18, 2005 | 11.78 | 11.80 | 11.57 | 11.57 | 3,253,610 | -0.23(-1.95%) |
Oct 17, 2005 | 11.92 | 12.04 | 11.71 | 11.80 | 4,059,609 | -0.02(-0.17%) |
Oct 14, 2005 | 11.84 | 11.89 | 11.69 | 11.82 | 5,472,017 | -0.06(-0.51%) |
Oct 13, 2005 | 11.66 | 11.92 | 11.60 | 11.88 | 3,803,393 | +0.20(+1.71%) |
Oct 12, 2005 | 11.67 | 11.90 | 11.62 | 11.68 | 3,581,246 | -0.09(-0.76%) |
Oct 11, 2005 | 11.91 | 12.00 | 11.65 | 11.77 | 5,387,131 | -0.15(-1.26%) |
Oct 10, 2005 | 11.93 | 12.11 | 11.85 | 11.92 | 4,269,711 | +0.00(+0.00%) |
Oct 07, 2005 | 12.22 | 12.27 | 11.90 | 11.92 | 5,743,573 | -0.30(-2.45%) |
Oct 06, 2005 | 12.06 | 12.41 | 12.02 | 12.22 | 5,913,727 | +0.21(+1.75%) |
Oct 05, 2005 | 12.52 | 12.52 | 12.01 | 12.01 | 4,760,618 | -0.38(-3.07%) |
Oct 04, 2005 | 12.75 | 12.82 | 12.35 | 12.39 | 3,943,593 | -0.41(-3.20%) |
Oct 03, 2005 | 12.88 | 12.95 | 12.75 | 12.80 | 3,888,330 | -0.05(-0.39%) |
Sep 30, 2005 | 12.56 | 12.88 | 12.56 | 12.85 | 4,988,633 | +0.25(+1.98%) |
Sep 29, 2005 | 12.58 | 12.71 | 12.47 | 12.60 | 5,257,282 | +0.04(+0.32%) |
Sep 28, 2005 | 12.54 | 12.59 | 12.27 | 12.56 | 4,524,908 | +0.29(+2.36%) |
Sep 27, 2005 | 12.45 | 12.49 | 12.19 | 12.27 | 2,575,748 | -0.22(-1.76%) |
Sep 26, 2005 | 12.56 | 12.64 | 12.35 | 12.49 | 3,531,739 | -0.01(-0.08%) |
Sep 23, 2005 | 12.50 | 12.60 | 12.30 | 12.50 | 2,981,526 | +0.09(+0.73%) |
Sep 22, 2005 | 12.41 | 12.68 | 12.21 | 12.41 | 5,482,460 | -0.19(-1.51%) |
Sep 21, 2005 | 12.54 | 12.74 | 12.39 | 12.60 | 4,774,998 | -0.06(-0.47%) |
Sep 20, 2005 | 12.87 | 13.04 | 12.51 | 12.66 | 4,547,180 | -0.24(-1.86%) |
Sep 19, 2005 | 12.94 | 13.08 | 12.80 | 12.90 | 3,909,028 | +0.01(+0.08%) |
Sep 16, 2005 | 13.02 | 13.10 | 12.80 | 12.89 | 6,024,865 | -0.20(-1.53%) |
Sep 15, 2005 | 13.27 | 13.37 | 12.99 | 13.09 | 4,242,381 | -0.24(-1.80%) |
Sep 14, 2005 | 13.62 | 13.68 | 13.21 | 13.33 | 3,733,200 | -0.31(-2.27%) |
Sep 13, 2005 | 13.75 | 13.85 | 13.62 | 13.64 | 3,596,158 | -0.08(-0.58%) |
Sep 12, 2005 | 13.86 | 13.99 | 13.69 | 13.72 | 4,359,129 | -0.12(-0.87%) |
Sep 09, 2005 | 13.50 | 13.85 | 13.50 | 13.84 | 5,250,841 | +0.33(+2.44%) |
Sep 08, 2005 | 13.51 | 13.73 | 13.44 | 13.51 | 6,579,269 | +0.02(+0.15%) |
Sep 07, 2005 | 13.03 | 13.50 | 13.03 | 13.49 | 3,928,459 | +0.38(+2.90%) |
Sep 06, 2005 | 12.90 | 13.14 | 12.90 | 13.11 | 2,353,674 | +0.18(+1.39%) |
Sep 02, 2005 | 12.80 | 12.95 | 12.80 | 12.93 | 1,792,343 | +0.09(+0.70%) |
Sep 01, 2005 | 13.04 | 13.10 | 12.83 | 12.84 | 3,472,165 | -0.22(-1.68%) |
Aug 31, 2005 | 12.90 | 13.09 | 12.81 | 13.06 | 3,215,323 | +0.14(+1.08%) |
Aug 30, 2005 | 12.94 | 13.31 | 12.79 | 12.92 | 4,427,704 | -0.12(-0.92%) |
Aug 29, 2005 | 12.87 | 13.08 | 12.85 | 13.04 | 3,925,569 | +0.07(+0.54%) |
Aug 26, 2005 | 13.00 | 13.15 | 12.94 | 12.97 | 1,825,916 | -0.09(-0.69%) |
Aug 25, 2005 | 13.00 | 13.11 | 12.91 | 13.06 | 3,157,030 | +0.13(+1.01%) |
Aug 24, 2005 | 13.11 | 13.23 | 12.90 | 12.93 | 4,595,862 | -0.25(-1.90%) |
Aug 23, 2005 | 13.23 | 13.32 | 13.06 | 13.18 | 2,693,501 | -0.01(-0.08%) |
Aug 22, 2005 | 13.35 | 13.50 | 13.14 | 13.19 | 3,099,308 | -0.17(-1.27%) |
Aug 19, 2005 | 13.12 | 13.48 | 13.12 | 13.36 | 4,320,453 | +0.18(+1.37%) |
Aug 18, 2005 | 13.06 | 13.24 | 13.03 | 13.18 | 2,917,359 | +0.01(+0.08%) |
Aug 17, 2005 | 13.12 | 13.24 | 13.04 | 13.17 | 2,586,841 | +0.06(+0.46%) |
Aug 16, 2005 | 13.35 | 13.38 | 13.08 | 13.11 | 2,574,068 | -0.30(-2.24%) |
Aug 15, 2005 | 13.37 | 13.46 | 13.17 | 13.41 | 2,358,596 | +0.12(+0.90%) |
Aug 12, 2005 | 13.30 | 13.30 | 13.18 | 13.29 | 3,647,656 | -0.07(-0.52%) |
Aug 11, 2005 | 13.06 | 13.40 | 13.01 | 13.36 | 5,609,372 | +0.31(+2.38%) |
Aug 10, 2005 | 13.06 | 13.20 | 13.02 | 13.05 | 5,272,087 | +0.08(+0.62%) |
Aug 09, 2005 | 12.99 | 13.16 | 12.95 | 12.97 | 6,503,794 | +0.20(+1.57%) |
Aug 08, 2005 | 12.77 | 12.85 | 12.67 | 12.77 | 5,345,952 | +0.07(+0.55%) |
Aug 05, 2005 | 12.79 | 12.91 | 12.68 | 12.70 | 3,687,529 | -0.09(-0.70%) |
Aug 04, 2005 | 13.02 | 13.17 | 12.70 | 12.79 | 5,999,962 | -0.32(-2.44%) |
Aug 03, 2005 | 13.19 | 13.32 | 13.02 | 13.11 | 6,993,595 | -0.18(-1.35%) |
Aug 02, 2005 | 13.61 | 13.67 | 13.24 | 13.29 | 5,412,955 | -0.31(-2.28%) |
Aug 01, 2005 | 13.64 | 13.69 | 13.53 | 13.60 | 3,446,506 | +0.06(+0.44%) |
Jul 29, 2005 | 13.60 | 13.84 | 13.51 | 13.54 | 3,178,739 | -0.13(-0.95%) |
Jul 28, 2005 | 13.49 | 13.71 | 13.38 | 13.67 | 4,344,123 | +0.16(+1.18%) |
Jul 27, 2005 | 13.50 | 13.82 | 13.40 | 13.51 | 8,580,202 | -0.19(-1.39%) |
Jul 26, 2005 | 13.72 | 13.88 | 13.66 | 13.70 | 4,388,220 | +0.03(+0.22%) |
Jul 25, 2005 | 13.81 | 14.13 | 13.55 | 13.67 | 3,937,315 | -0.23(-1.65%) |
Jul 22, 2005 | 14.16 | 14.16 | 13.80 | 13.90 | 4,614,076 | -0.34(-2.39%) |
Jul 21, 2005 | 14.10 | 14.37 | 14.05 | 14.24 | 4,646,033 | -0.01(-0.07%) |
Jul 20, 2005 | 13.87 | 14.26 | 13.86 | 14.25 | 4,039,550 | +0.24(+1.71%) |
Jul 19, 2005 | 13.88 | 14.05 | 13.85 | 14.01 | 2,672,846 | +0.18(+1.30%) |
Jul 18, 2005 | 13.82 | 13.97 | 13.82 | 13.83 | 2,321,322 | -0.10(-0.72%) |
Jul 15, 2005 | 13.90 | 14.03 | 13.85 | 13.93 | 4,758,132 | +0.09(+0.65%) |
Jul 14, 2005 | 13.75 | 13.88 | 13.72 | 13.84 | 3,844,472 | +0.10(+0.73%) |
Jul 13, 2005 | 13.68 | 13.86 | 13.56 | 13.74 | 2,720,344 | +0.05(+0.37%) |
Jul 12, 2005 | 13.50 | 13.81 | 13.50 | 13.69 | 5,263,965 | +0.10(+0.74%) |
Jul 11, 2005 | 13.41 | 13.63 | 13.20 | 13.59 | 4,817,108 | +0.26(+1.95%) |
Jul 08, 2005 | 13.11 | 13.35 | 12.92 | 13.33 | 3,957,224 | +0.19(+1.45%) |
Jul 07, 2005 | 13.03 | 13.21 | 12.95 | 13.14 | 3,179,326 | -0.08(-0.61%) |
Jul 06, 2005 | 13.29 | 13.45 | 13.18 | 13.22 | 3,033,489 | -0.05(-0.38%) |
Jul 05, 2005 | 13.08 | 13.33 | 12.98 | 13.27 | 2,332,500 | +0.09(+0.68%) |
Jul 01, 2005 | 13.25 | 13.37 | 13.08 | 13.18 | 1,882,500 | -0.03(-0.23%) |
Jun 30, 2005 | 13.21 | 13.45 | 13.12 | 13.21 | 5,259,686 | +0.10(+0.76%) |
Jun 29, 2005 | 13.09 | 13.18 | 12.95 | 13.11 | 5,595,911 | -0.02(-0.15%) |
Jun 28, 2005 | 13.08 | 13.23 | 13.04 | 13.13 | 4,551,271 | +0.05(+0.38%) |
Jun 27, 2005 | 13.15 | 13.23 | 12.92 | 13.08 | 3,185,597 | -0.14(-1.06%) |
Jun 24, 2005 | 13.52 | 13.54 | 13.14 | 13.22 | 3,669,252 | -0.30(-2.22%) |
Jun 23, 2005 | 13.72 | 13.95 | 13.50 | 13.52 | 6,518,334 | -0.19(-1.39%) |
Jun 22, 2005 | 13.58 | 13.71 | 13.40 | 13.71 | 5,591,605 | +0.30(+2.24%) |
Jun 21, 2005 | 13.50 | 13.54 | 13.30 | 13.41 | 5,200,084 | -0.15(-1.11%) |
Jun 20, 2005 | 13.39 | 13.58 | 13.36 | 13.56 | 2,327,754 | +0.06(+0.44%) |
Jun 17, 2005 | 13.55 | 13.56 | 13.37 | 13.50 | 4,137,631 | +0.12(+0.90%) |
Jun 16, 2005 | 13.40 | 13.43 | 13.21 | 13.38 | 3,218,805 | -0.02(-0.15%) |
Jun 15, 2005 | 13.50 | 13.55 | 13.10 | 13.40 | 3,687,415 | +0.03(+0.22%) |
Jun 14, 2005 | 13.44 | 13.58 | 13.31 | 13.37 | 3,092,654 | +0.00(+0.00%) |
Jun 13, 2005 | 13.13 | 13.58 | 13.12 | 13.37 | 4,007,592 | +0.15(+1.13%) |
Jun 10, 2005 | 13.46 | 13.46 | 13.07 | 13.22 | 2,618,278 | -0.09(-0.68%) |
Jun 09, 2005 | 13.34 | 13.40 | 13.16 | 13.31 | 3,920,904 | +0.00(+0.00%) |
Jun 08, 2005 | 13.11 | 13.36 | 13.11 | 13.31 | 3,991,282 | +0.24(+1.84%) |
Jun 07, 2005 | 13.24 | 13.53 | 13.03 | 13.07 | 8,645,390 | -0.29(-2.17%) |
Jun 06, 2005 | 13.01 | 13.36 | 13.01 | 13.36 | 5,484,301 | +0.35(+2.69%) |
Jun 03, 2005 | 13.27 | 13.29 | 12.98 | 13.01 | 3,006,760 | -0.24(-1.81%) |
Jun 02, 2005 | 12.77 | 13.34 | 12.75 | 13.25 | 10,236,139 | +0.40(+3.11%) |
Jun 01, 2005 | 12.71 | 12.92 | 12.71 | 12.85 | 2,898,050 | +0.07(+0.55%) |
May 31, 2005 | 12.89 | 12.91 | 12.76 | 12.78 | 3,627,383 | +0.03(+0.24%) |
May 27, 2005 | 12.68 | 12.80 | 12.68 | 12.75 | 1,889,529 | +0.01(+0.08%) |
May 26, 2005 | 12.77 | 12.84 | 12.66 | 12.74 | 4,806,269 | +0.06(+0.47%) |
May 25, 2005 | 12.68 | 12.76 | 12.56 | 12.68 | 4,423,848 | -0.04(-0.31%) |
May 24, 2005 | 12.66 | 12.85 | 12.60 | 12.72 | 4,882,300 | -0.04(-0.31%) |
May 23, 2005 | 12.83 | 12.87 | 12.63 | 12.76 | 3,366,086 | -0.10(-0.78%) |
May 20, 2005 | 12.59 | 12.86 | 12.59 | 12.86 | 2,415,982 | +0.10(+0.78%) |
May 19, 2005 | 12.77 | 12.80 | 12.66 | 12.76 | 3,197,426 | +0.06(+0.47%) |
May 18, 2005 | 12.62 | 12.80 | 12.49 | 12.70 | 4,577,900 | +0.08(+0.63%) |
May 17, 2005 | 12.44 | 12.62 | 12.33 | 12.62 | 4,401,250 | +0.16(+1.28%) |
May 16, 2005 | 12.35 | 12.50 | 12.28 | 12.46 | 6,176,344 | +0.09(+0.73%) |
May 13, 2005 | 12.10 | 12.46 | 12.03 | 12.37 | 10,884,816 | +0.42(+3.51%) |
May 12, 2005 | 11.94 | 12.01 | 11.91 | 11.95 | 8,017,784 | -0.01(-0.08%) |
May 11, 2005 | 11.76 | 11.98 | 11.73 | 11.96 | 5,933,120 | +0.22(+1.87%) |
May 10, 2005 | 11.50 | 11.83 | 11.40 | 11.74 | 7,800,855 | +0.18(+1.56%) |
May 09, 2005 | 11.37 | 11.61 | 11.30 | 11.56 | 5,984,444 | +0.11(+0.96%) |
May 06, 2005 | 11.38 | 11.46 | 11.08 | 11.45 | 6,069,365 | +0.18(+1.60%) |
May 05, 2005 | 11.45 | 11.51 | 11.20 | 11.27 | 3,986,618 | -0.14(-1.23%) |
May 04, 2005 | 11.17 | 11.42 | 11.05 | 11.41 | 5,180,672 | +0.33(+2.98%) |
May 03, 2005 | 11.05 | 11.17 | 11.02 | 11.08 | 4,860,269 | -0.02(-0.18%) |