Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.43 | 10.46 | 10.37 | 10.42 | 7,350,631 | -0.04(-0.40%) |
Apr 27, 2006 | 10.36 | 10.55 | 10.27 | 10.47 | 8,119,920 | +0.11(+1.03%) |
Apr 26, 2006 | 10.40 | 10.41 | 10.33 | 10.36 | 7,767,958 | +0.03(+0.30%) |
Apr 25, 2006 | 10.28 | 10.36 | 10.25 | 10.33 | 6,744,034 | +0.02(+0.18%) |
Apr 24, 2006 | 10.31 | 10.34 | 10.27 | 10.31 | 6,096,495 | -0.03(-0.32%) |
Apr 21, 2006 | 10.28 | 10.38 | 10.20 | 10.34 | 11,802,239 | +0.13(+1.23%) |
Apr 20, 2006 | 10.21 | 10.39 | 10.20 | 10.22 | 7,241,091 | -0.01(-0.11%) |
Apr 19, 2006 | 10.21 | 10.26 | 10.16 | 10.23 | 4,474,953 | +0.01(+0.05%) |
Apr 18, 2006 | 9.907 | 10.24 | 9.910 | 10.22 | 7,154,178 | +0.32(+3.20%) |
Apr 17, 2006 | 9.807 | 9.912 | 9.807 | 9.905 | 4,748,262 | +0.05(+0.54%) |
Apr 13, 2006 | 9.954 | 9.972 | 9.816 | 9.853 | 3,831,364 | -0.10(-1.02%) |
Apr 12, 2006 | 9.976 | 10.04 | 9.897 | 9.954 | 4,831,943 | -0.02(-0.21%) |
Apr 11, 2006 | 10.04 | 10.08 | 9.958 | 9.975 | 4,886,533 | -0.05(-0.49%) |
Apr 10, 2006 | 9.886 | 10.13 | 9.871 | 10.02 | 6,602,171 | +0.14(+1.47%) |
Apr 07, 2006 | 9.932 | 9.949 | 9.832 | 9.879 | 5,557,417 | -0.07(-0.67%) |
Apr 06, 2006 | 10.01 | 10.02 | 9.836 | 9.946 | 4,847,746 | -0.07(-0.68%) |
Apr 05, 2006 | 9.961 | 10.03 | 9.929 | 10.01 | 5,036,297 | +0.03(+0.31%) |
Apr 04, 2006 | 9.811 | 9.997 | 9.745 | 9.983 | 7,256,894 | +0.18(+1.86%) |
Apr 03, 2006 | 9.580 | 9.829 | 9.567 | 9.801 | 6,731,464 | +0.19(+1.98%) |
Mar 31, 2006 | 9.752 | 9.770 | 9.589 | 9.610 | 4,737,129 | -0.09(-0.96%) |
Mar 30, 2006 | 9.752 | 9.818 | 9.698 | 9.704 | 6,118,402 | -0.09(-0.92%) |
Mar 29, 2006 | 9.780 | 9.894 | 9.756 | 9.794 | 3,509,929 | -0.01(-0.07%) |
Mar 28, 2006 | 9.801 | 9.905 | 9.766 | 9.801 | 5,681,681 | -0.03(-0.28%) |
Mar 27, 2006 | 9.967 | 9.967 | 9.807 | 9.829 | 3,644,967 | -0.13(-1.33%) |
Mar 24, 2006 | 9.889 | 10.02 | 9.885 | 9.961 | 4,487,882 | +0.07(+0.72%) |
Mar 23, 2006 | 10.00 | 10.01 | 9.864 | 9.890 | 7,501,831 | -0.13(-1.32%) |
Mar 22, 2006 | 9.975 | 10.06 | 9.919 | 10.02 | 2,645,106 | +0.03(+0.33%) |
Mar 21, 2006 | 10.08 | 10.13 | 9.951 | 9.989 | 6,486,167 | -0.04(-0.42%) |
Mar 20, 2006 | 10.25 | 10.28 | 10.00 | 10.03 | 6,402,127 | -0.17(-1.64%) |
Mar 17, 2006 | 10.34 | 10.34 | 10.20 | 10.20 | 5,574,656 | -0.08(-0.81%) |
Mar 16, 2006 | 10.19 | 10.32 | 10.18 | 10.28 | 3,842,856 | +0.13(+1.33%) |
Mar 15, 2006 | 10.16 | 10.19 | 10.09 | 10.15 | 5,394,006 | -0.03(-0.27%) |
Mar 14, 2006 | 10.06 | 10.18 | 9.976 | 10.17 | 3,831,723 | +0.14(+1.40%) |
Mar 13, 2006 | 9.942 | 10.06 | 9.928 | 10.03 | 3,808,378 | +0.09(+0.92%) |
Mar 10, 2006 | 9.926 | 9.985 | 9.892 | 9.942 | 5,878,134 | -0.03(-0.34%) |
Mar 09, 2006 | 10.07 | 10.09 | 9.947 | 9.975 | 3,879,130 | -0.08(-0.75%) |
Mar 08, 2006 | 9.989 | 10.13 | 9.912 | 10.05 | 4,933,581 | +0.03(+0.32%) |
Mar 07, 2006 | 10.11 | 10.11 | 9.936 | 10.02 | 5,379,640 | -0.02(-0.18%) |
Mar 06, 2006 | 10.22 | 10.23 | 10.02 | 10.04 | 7,651,595 | -0.24(-2.38%) |
Mar 03, 2006 | 10.25 | 10.37 | 10.25 | 10.28 | 4,876,477 | -0.07(-0.65%) |
Mar 02, 2006 | 10.34 | 10.37 | 10.29 | 10.35 | 7,348,835 | -0.05(-0.46%) |
Mar 01, 2006 | 10.45 | 10.47 | 10.38 | 10.40 | 2,971,210 | -0.06(-0.57%) |
Feb 28, 2006 | 10.49 | 10.46 | 10.38 | 10.46 | 6,731,464 | -0.03(-0.31%) |
Feb 27, 2006 | 10.35 | 10.53 | 10.34 | 10.49 | 4,163,214 | +0.14(+1.32%) |
Feb 24, 2006 | 10.36 | 10.42 | 10.35 | 10.35 | 3,216,148 | +0.02(+0.15%) |
Feb 23, 2006 | 10.44 | 10.44 | 10.34 | 10.34 | 4,579,464 | -0.10(-0.99%) |
Feb 22, 2006 | 10.44 | 10.47 | 10.39 | 10.44 | 3,455,698 | -0.10(-0.91%) |
Feb 21, 2006 | 10.46 | 10.57 | 10.45 | 10.53 | 5,089,091 | +0.13(+1.23%) |
Feb 17, 2006 | 10.38 | 10.54 | 10.38 | 10.41 | 5,269,023 | +0.02(+0.24%) |
Feb 16, 2006 | 10.32 | 10.39 | 10.30 | 10.38 | 3,045,553 | +0.10(+1.00%) |
Feb 15, 2006 | 10.25 | 10.31 | 10.22 | 10.28 | 4,963,750 | +0.03(+0.24%) |
Feb 14, 2006 | 10.29 | 10.29 | 10.13 | 10.25 | 9,843,460 | -0.03(-0.34%) |
Feb 13, 2006 | 10.36 | 10.39 | 10.23 | 10.29 | 7,057,209 | -0.08(-0.73%) |
Feb 10, 2006 | 10.48 | 10.56 | 10.36 | 10.36 | 3,921,150 | -0.14(-1.34%) |
Feb 09, 2006 | 10.48 | 10.55 | 10.46 | 10.50 | 6,189,154 | +0.02(+0.23%) |
Feb 08, 2006 | 10.42 | 10.49 | 10.39 | 10.48 | 3,827,413 | +0.03(+0.31%) |
Feb 07, 2006 | 10.47 | 10.49 | 10.39 | 10.45 | 4,822,605 | -0.02(-0.16%) |
Feb 06, 2006 | 10.45 | 10.54 | 10.44 | 10.47 | 9,780,250 | +0.02(+0.16%) |
Feb 03, 2006 | 10.45 | 10.50 | 10.39 | 10.45 | 6,116,966 | -0.04(-0.37%) |
Feb 02, 2006 | 10.64 | 10.64 | 10.43 | 10.49 | 5,248,552 | -0.09(-0.82%) |
Feb 01, 2006 | 10.52 | 10.59 | 10.46 | 10.57 | 6,164,732 | +0.06(+0.56%) |
Jan 31, 2006 | 10.47 | 10.57 | 10.46 | 10.52 | 8,305,598 | -0.02(-0.15%) |
Jan 30, 2006 | 10.48 | 10.61 | 10.45 | 10.53 | 7,020,217 | +0.05(+0.51%) |
Jan 27, 2006 | 10.53 | 10.58 | 10.36 | 10.48 | 12,187,243 | -0.03(-0.32%) |
Jan 26, 2006 | 10.73 | 10.70 | 10.41 | 10.51 | 24,731,478 | -0.22(-2.05%) |
Jan 25, 2006 | 10.86 | 10.93 | 10.65 | 10.73 | 10,109,587 | -0.16(-1.50%) |
Jan 24, 2006 | 10.89 | 10.94 | 10.81 | 10.89 | 3,684,832 | +0.02(+0.15%) |
Jan 23, 2006 | 10.95 | 11.04 | 10.87 | 10.88 | 4,013,810 | -0.07(-0.65%) |
Jan 20, 2006 | 11.10 | 11.20 | 10.93 | 10.95 | 4,974,883 | -0.20(-1.84%) |
Jan 19, 2006 | 10.99 | 11.17 | 10.96 | 11.15 | 5,240,651 | +0.17(+1.52%) |
Jan 18, 2006 | 11.05 | 11.10 | 10.92 | 10.99 | 4,105,033 | -0.07(-0.62%) |
Jan 17, 2006 | 10.79 | 11.06 | 10.78 | 11.05 | 4,551,451 | +0.18(+1.65%) |
Jan 13, 2006 | 10.79 | 10.90 | 10.76 | 10.87 | 4,173,629 | +0.08(+0.76%) |
Jan 12, 2006 | 10.91 | 10.94 | 10.79 | 10.79 | 4,535,289 | -0.12(-1.06%) |
Jan 11, 2006 | 10.97 | 10.97 | 10.87 | 10.91 | 3,160,121 | -0.06(-0.52%) |
Jan 10, 2006 | 10.78 | 10.97 | 10.78 | 10.96 | 3,252,780 | +0.10(+0.88%) |
Jan 09, 2006 | 10.91 | 10.91 | 10.73 | 10.87 | 2,909,078 | -0.03(-0.24%) |
Jan 06, 2006 | 10.85 | 10.93 | 10.76 | 10.90 | 3,208,246 | +0.11(+0.99%) |
Jan 05, 2006 | 11.01 | 11.07 | 10.79 | 10.79 | 6,567,334 | -0.26(-2.37%) |
Jan 04, 2006 | 11.00 | 11.07 | 10.93 | 11.05 | 4,058,703 | +0.03(+0.26%) |
Jan 03, 2006 | 10.80 | 11.03 | 10.79 | 11.02 | 3,755,943 | +0.27(+2.54%) |
Dec 30, 2005 | 10.76 | 10.79 | 10.69 | 10.75 | 2,384,007 | -0.02(-0.19%) |
Dec 29, 2005 | 10.80 | 10.84 | 10.74 | 10.77 | 2,815,700 | -0.01(-0.12%) |
Dec 28, 2005 | 10.86 | 10.90 | 10.74 | 10.78 | 4,191,587 | -0.07(-0.68%) |
Dec 27, 2005 | 10.97 | 10.97 | 10.85 | 10.85 | 4,143,102 | -0.11(-1.03%) |
Dec 23, 2005 | 10.98 | 11.00 | 10.91 | 10.97 | 4,341,710 | +0.01(+0.05%) |
Dec 22, 2005 | 11.13 | 11.13 | 10.95 | 10.96 | 5,187,856 | -0.09(-0.78%) |
Dec 21, 2005 | 11.37 | 11.37 | 11.03 | 11.05 | 4,113,652 | -0.20(-1.81%) |
Dec 20, 2005 | 11.21 | 11.30 | 11.12 | 11.25 | 5,905,788 | +0.04(+0.40%) |
Dec 19, 2005 | 11.26 | 11.27 | 11.18 | 11.21 | 6,355,798 | -0.05(-0.46%) |
Dec 16, 2005 | 11.29 | 11.37 | 11.26 | 11.26 | 8,236,283 | -0.03(-0.27%) |
Dec 15, 2005 | 11.27 | 11.34 | 11.18 | 11.29 | 4,692,236 | +0.03(+0.22%) |
Dec 14, 2005 | 11.14 | 11.28 | 11.15 | 11.26 | 7,022,012 | +0.13(+1.14%) |
Dec 13, 2005 | 10.98 | 11.17 | 10.98 | 11.14 | 4,969,137 | +0.15(+1.33%) |
Dec 12, 2005 | 11.01 | 11.06 | 10.96 | 10.99 | 7,831,167 | -0.02(-0.14%) |
Dec 09, 2005 | 10.73 | 11.04 | 10.72 | 11.01 | 10,536,970 | +0.27(+2.56%) |
Dec 08, 2005 | 10.63 | 10.78 | 10.62 | 10.73 | 3,961,015 | +0.13(+1.22%) |
Dec 07, 2005 | 10.71 | 10.71 | 10.56 | 10.60 | 3,368,066 | -0.05(-0.48%) |
Dec 06, 2005 | 10.66 | 10.71 | 10.64 | 10.65 | 3,487,302 | +0.00(+0.00%) |
Dec 05, 2005 | 10.58 | 10.71 | 10.55 | 10.65 | 4,911,674 | +0.08(+0.72%) |
Dec 02, 2005 | 10.63 | 10.63 | 10.49 | 10.58 | 3,454,979 | -0.05(-0.43%) |
Dec 01, 2005 | 10.61 | 10.67 | 10.52 | 10.62 | 4,033,204 | +0.05(+0.47%) |
Nov 30, 2005 | 10.80 | 10.81 | 10.57 | 10.57 | 5,009,002 | -0.16(-1.48%) |
Nov 29, 2005 | 10.82 | 10.89 | 10.73 | 10.73 | 3,577,807 | -0.02(-0.14%) |
Nov 28, 2005 | 10.89 | 10.88 | 10.73 | 10.75 | 4,042,541 | -0.14(-1.33%) |
Nov 25, 2005 | 10.84 | 10.90 | 10.78 | 10.89 | 1,158,962 | +0.09(+0.82%) |
Nov 23, 2005 | 10.70 | 10.83 | 10.64 | 10.80 | 4,463,101 | +0.02(+0.19%) |
Nov 22, 2005 | 10.80 | 10.85 | 10.68 | 10.78 | 4,891,561 | -0.02(-0.17%) |
Nov 21, 2005 | 10.79 | 10.84 | 10.71 | 10.80 | 4,745,389 | +0.01(+0.13%) |
Nov 18, 2005 | 10.73 | 10.84 | 10.62 | 10.79 | 3,801,196 | +0.06(+0.52%) |
Nov 17, 2005 | 10.69 | 10.91 | 10.69 | 10.73 | 6,498,378 | +0.13(+1.19%) |
Nov 16, 2005 | 10.43 | 10.68 | 10.39 | 10.60 | 6,385,247 | +0.21(+2.04%) |
Nov 15, 2005 | 10.40 | 10.54 | 10.33 | 10.39 | 3,809,097 | -0.01(-0.11%) |
Nov 14, 2005 | 10.46 | 10.46 | 10.36 | 10.40 | 3,758,457 | -0.05(-0.49%) |
Nov 11, 2005 | 10.63 | 10.64 | 10.43 | 10.46 | 5,084,423 | -0.17(-1.61%) |
Nov 10, 2005 | 10.70 | 10.71 | 10.49 | 10.63 | 9,198,075 | -0.06(-0.56%) |
Nov 09, 2005 | 10.55 | 10.73 | 10.50 | 10.69 | 6,765,942 | +0.14(+1.32%) |
Nov 08, 2005 | 10.41 | 10.55 | 10.37 | 10.55 | 6,235,484 | +0.13(+1.28%) |
Nov 07, 2005 | 10.48 | 10.50 | 10.32 | 10.41 | 6,566,257 | -0.07(-0.66%) |
Nov 04, 2005 | 10.53 | 10.57 | 10.42 | 10.48 | 5,126,802 | -0.01(-0.07%) |
Nov 03, 2005 | 10.36 | 10.70 | 10.23 | 10.49 | 8,686,293 | -0.02(-0.21%) |
Nov 02, 2005 | 10.46 | 10.53 | 10.27 | 10.51 | 10,301,011 | +0.07(+0.68%) |
Nov 01, 2005 | 10.58 | 10.58 | 10.42 | 10.44 | 7,234,267 | -0.15(-1.42%) |
Oct 31, 2005 | 10.44 | 10.64 | 10.43 | 10.59 | 7,171,417 | +0.10(+0.98%) |
Oct 28, 2005 | 10.35 | 10.52 | 10.32 | 10.49 | 6,437,324 | +0.14(+1.36%) |
Oct 27, 2005 | 10.59 | 10.59 | 10.35 | 10.35 | 6,920,733 | -0.23(-2.20%) |
Oct 26, 2005 | 10.76 | 10.76 | 10.56 | 10.58 | 5,840,065 | -0.17(-1.62%) |
Oct 25, 2005 | 10.76 | 10.82 | 10.64 | 10.75 | 6,932,226 | -0.01(-0.05%) |
Oct 24, 2005 | 10.58 | 10.79 | 10.56 | 10.76 | 9,379,085 | +0.21(+1.99%) |
Oct 21, 2005 | 10.44 | 10.57 | 10.39 | 10.55 | 10,488,485 | +0.13(+1.26%) |
Oct 20, 2005 | 10.72 | 10.75 | 10.34 | 10.42 | 9,587,389 | -0.31(-2.89%) |
Oct 19, 2005 | 10.65 | 10.75 | 10.51 | 10.73 | 10,260,068 | -0.03(-0.31%) |
Oct 18, 2005 | 11.00 | 11.01 | 10.65 | 10.76 | 7,558,576 | -0.24(-2.19%) |
Oct 17, 2005 | 10.96 | 11.16 | 10.96 | 11.00 | 8,709,278 | +0.12(+1.14%) |
Oct 14, 2005 | 10.83 | 10.91 | 10.75 | 10.88 | 7,354,581 | +0.07(+0.67%) |
Oct 13, 2005 | 11.03 | 11.07 | 10.77 | 10.81 | 11,439,502 | -0.30(-2.67%) |
Oct 12, 2005 | 11.10 | 11.22 | 11.00 | 11.10 | 8,402,927 | -0.04(-0.40%) |
Oct 11, 2005 | 11.03 | 11.19 | 11.03 | 11.15 | 6,461,386 | +0.17(+1.56%) |
Oct 10, 2005 | 11.23 | 11.26 | 10.94 | 10.98 | 4,996,432 | -0.23(-2.05%) |
Oct 07, 2005 | 11.16 | 11.31 | 11.14 | 11.21 | 5,319,304 | +0.02(+0.15%) |
Oct 06, 2005 | 11.35 | 11.38 | 10.96 | 11.19 | 13,459,337 | -0.14(-1.25%) |
Oct 05, 2005 | 11.75 | 11.77 | 11.33 | 11.33 | 7,465,916 | -0.51(-4.29%) |
Oct 04, 2005 | 12.10 | 12.11 | 11.84 | 11.84 | 4,694,391 | -0.20(-1.68%) |
Oct 03, 2005 | 11.99 | 12.10 | 11.95 | 12.04 | 6,670,409 | +0.05(+0.42%) |
Sep 30, 2005 | 12.00 | 12.09 | 11.98 | 11.99 | 5,946,731 | -0.02(-0.15%) |
Sep 29, 2005 | 11.96 | 12.05 | 11.88 | 12.01 | 5,352,345 | +0.05(+0.40%) |
Sep 28, 2005 | 11.78 | 11.98 | 11.76 | 11.96 | 5,210,842 | +0.19(+1.57%) |
Sep 27, 2005 | 11.62 | 11.79 | 11.61 | 11.78 | 4,156,750 | +0.13(+1.08%) |
Sep 26, 2005 | 11.69 | 11.76 | 11.64 | 11.65 | 6,017,123 | -0.02(-0.18%) |
Sep 23, 2005 | 11.67 | 11.74 | 11.56 | 11.67 | 6,031,130 | +0.01(+0.07%) |
Sep 22, 2005 | 11.58 | 11.69 | 11.51 | 11.67 | 5,176,005 | -0.01(-0.10%) |
Sep 21, 2005 | 11.80 | 11.83 | 11.61 | 11.68 | 8,467,932 | -0.12(-1.05%) |
Sep 20, 2005 | 11.78 | 11.94 | 11.76 | 11.80 | 14,321,645 | +0.11(+0.98%) |
Sep 19, 2005 | 11.69 | 11.73 | 11.64 | 11.69 | 9,460,970 | +0.19(+1.67%) |
Sep 16, 2005 | 11.41 | 11.50 | 11.33 | 11.49 | 7,611,011 | +0.14(+1.25%) |
Sep 15, 2005 | 11.19 | 11.36 | 11.19 | 11.35 | 4,614,660 | +0.18(+1.63%) |
Sep 14, 2005 | 11.14 | 11.23 | 11.11 | 11.17 | 11,183,072 | +0.11(+1.01%) |
Sep 13, 2005 | 11.12 | 11.15 | 11.06 | 11.06 | 3,392,488 | -0.06(-0.53%) |
Sep 12, 2005 | 11.18 | 11.25 | 11.07 | 11.12 | 5,510,728 | -0.13(-1.15%) |
Sep 09, 2005 | 11.11 | 11.28 | 11.11 | 11.25 | 3,955,628 | +0.14(+1.28%) |
Sep 08, 2005 | 11.14 | 11.19 | 11.08 | 11.10 | 4,054,034 | -0.01(-0.05%) |
Sep 07, 2005 | 11.13 | 11.14 | 11.01 | 11.11 | 4,657,758 | -0.01(-0.11%) |
Sep 06, 2005 | 11.06 | 11.17 | 11.02 | 11.12 | 8,508,516 | +0.24(+2.17%) |
Sep 02, 2005 | 10.87 | 10.98 | 10.84 | 10.89 | 4,132,687 | -0.12(-1.06%) |
Sep 01, 2005 | 10.68 | 11.02 | 10.68 | 11.00 | 9,536,031 | +0.35(+3.33%) |
Aug 31, 2005 | 10.61 | 10.65 | 10.53 | 10.65 | 3,791,499 | +0.08(+0.72%) |
Aug 30, 2005 | 10.58 | 10.65 | 10.50 | 10.57 | 5,460,448 | -0.06(-0.56%) |
Aug 29, 2005 | 10.51 | 10.66 | 10.40 | 10.63 | 4,652,370 | +0.07(+0.66%) |
Aug 26, 2005 | 10.61 | 10.66 | 10.54 | 10.56 | 3,144,318 | -0.05(-0.45%) |
Aug 25, 2005 | 10.52 | 10.63 | 10.52 | 10.61 | 3,553,026 | +0.08(+0.81%) |
Aug 24, 2005 | 10.51 | 10.64 | 10.49 | 10.52 | 8,016,845 | -0.08(-0.80%) |
Aug 23, 2005 | 10.55 | 10.66 | 10.53 | 10.61 | 7,511,169 | +0.06(+0.54%) |
Aug 22, 2005 | 10.64 | 10.64 | 10.47 | 10.55 | 4,585,929 | +0.10(+0.96%) |
Aug 19, 2005 | 10.44 | 10.46 | 10.35 | 10.45 | 3,955,628 | +0.08(+0.77%) |
Aug 18, 2005 | 10.20 | 10.39 | 10.17 | 10.37 | 5,270,819 | +0.14(+1.36%) |
Aug 17, 2005 | 10.30 | 10.30 | 10.14 | 10.23 | 4,808,599 | -0.09(-0.89%) |
Aug 16, 2005 | 10.44 | 10.49 | 10.32 | 10.32 | 4,399,532 | -0.12(-1.13%) |
Aug 15, 2005 | 10.38 | 10.46 | 10.33 | 10.44 | 3,354,778 | +0.07(+0.64%) |
Aug 12, 2005 | 10.39 | 10.44 | 10.31 | 10.38 | 4,396,300 | -0.04(-0.36%) |
Aug 11, 2005 | 10.44 | 10.49 | 10.36 | 10.41 | 6,568,771 | +0.04(+0.43%) |
Aug 10, 2005 | 10.51 | 10.58 | 10.33 | 10.37 | 5,253,580 | -0.09(-0.84%) |
Aug 09, 2005 | 10.50 | 10.50 | 10.41 | 10.46 | 4,230,375 | +0.08(+0.75%) |
Aug 08, 2005 | 10.60 | 10.64 | 10.37 | 10.38 | 6,812,631 | -0.16(-1.56%) |
Aug 05, 2005 | 10.70 | 10.70 | 10.52 | 10.54 | 4,873,245 | -0.15(-1.44%) |
Aug 04, 2005 | 10.85 | 10.92 | 10.69 | 10.70 | 5,284,467 | -0.15(-1.36%) |
Aug 03, 2005 | 10.61 | 11.03 | 10.55 | 10.85 | 12,473,841 | +0.09(+0.84%) |
Aug 02, 2005 | 10.57 | 10.76 | 10.42 | 10.75 | 11,330,322 | +0.55(+5.35%) |
Aug 01, 2005 | 10.30 | 10.31 | 10.18 | 10.21 | 2,895,431 | -0.07(-0.72%) |
Jul 29, 2005 | 10.36 | 10.40 | 10.28 | 10.28 | 3,392,488 | -0.08(-0.79%) |
Jul 28, 2005 | 10.27 | 10.39 | 10.23 | 10.36 | 4,129,814 | +0.13(+1.22%) |
Jul 27, 2005 | 10.25 | 10.30 | 10.23 | 10.24 | 3,115,228 | -0.01(-0.14%) |
Jul 26, 2005 | 10.28 | 10.32 | 10.24 | 10.25 | 2,572,200 | -0.02(-0.16%) |
Jul 25, 2005 | 10.29 | 10.37 | 10.27 | 10.27 | 1,601,429 | -0.02(-0.15%) |
Jul 22, 2005 | 10.20 | 10.30 | 10.19 | 10.29 | 3,823,822 | +0.10(+0.96%) |
Jul 21, 2005 | 10.39 | 10.43 | 10.16 | 10.19 | 4,112,934 | -0.20(-1.92%) |
Jul 20, 2005 | 10.32 | 10.42 | 10.30 | 10.39 | 4,762,628 | +0.03(+0.32%) |
Jul 19, 2005 | 10.36 | 10.41 | 10.31 | 10.35 | 3,952,037 | -0.00(-0.04%) |
Jul 18, 2005 | 10.40 | 10.44 | 10.36 | 10.36 | 1,713,483 | -0.05(-0.44%) |
Jul 15, 2005 | 10.37 | 10.41 | 10.31 | 10.40 | 2,026,658 | +0.03(+0.34%) |
Jul 14, 2005 | 10.56 | 10.61 | 10.28 | 10.37 | 3,797,963 | -0.13(-1.29%) |
Jul 13, 2005 | 10.53 | 10.58 | 10.46 | 10.50 | 2,735,611 | -0.06(-0.61%) |
Jul 12, 2005 | 10.54 | 10.59 | 10.51 | 10.57 | 3,030,469 | -0.00(-0.01%) |
Jul 11, 2005 | 10.45 | 10.57 | 10.43 | 10.57 | 4,902,695 | +0.16(+1.50%) |
Jul 08, 2005 | 10.27 | 10.44 | 10.25 | 10.41 | 4,277,063 | +0.11(+1.08%) |
Jul 07, 2005 | 10.10 | 10.30 | 10.04 | 10.30 | 4,550,014 | +0.15(+1.48%) |
Jul 06, 2005 | 10.32 | 10.36 | 10.15 | 10.15 | 4,179,017 | -0.18(-1.78%) |
Jul 05, 2005 | 10.32 | 10.35 | 10.21 | 10.34 | 3,278,639 | +0.02(+0.19%) |
Jul 01, 2005 | 10.22 | 10.32 | 10.18 | 10.32 | 2,098,487 | +0.10(+0.97%) |
Jun 30, 2005 | 10.27 | 10.31 | 10.20 | 10.22 | 3,420,860 | -0.06(-0.62%) |
Jun 29, 2005 | 10.34 | 10.35 | 10.24 | 10.28 | 2,266,208 | -0.06(-0.58%) |
Jun 28, 2005 | 10.24 | 10.34 | 10.22 | 10.34 | 2,732,738 | +0.16(+1.59%) |
Jun 27, 2005 | 10.16 | 10.22 | 10.12 | 10.18 | 2,503,603 | +0.02(+0.16%) |
Jun 24, 2005 | 10.15 | 10.23 | 10.15 | 10.16 | 3,136,417 | -0.02(-0.18%) |
Jun 23, 2005 | 10.27 | 10.28 | 10.14 | 10.18 | 4,002,317 | -0.09(-0.85%) |
Jun 22, 2005 | 10.32 | 10.32 | 10.27 | 10.27 | 3,795,449 | -0.01(-0.08%) |
Jun 21, 2005 | 10.27 | 10.33 | 10.24 | 10.28 | 3,160,839 | -0.02(-0.15%) |
Jun 20, 2005 | 10.10 | 10.31 | 10.09 | 10.29 | 4,497,220 | +0.19(+1.83%) |
Jun 17, 2005 | 10.13 | 10.13 | 9.960 | 10.11 | 7,265,154 | -0.03(-0.28%) |
Jun 16, 2005 | 10.12 | 10.14 | 10.01 | 10.14 | 2,768,652 | +0.04(+0.41%) |
Jun 15, 2005 | 10.21 | 10.21 | 10.02 | 10.09 | 3,586,786 | -0.09(-0.92%) |
Jun 14, 2005 | 10.16 | 10.24 | 10.15 | 10.19 | 2,255,433 | +0.02(+0.21%) |
Jun 13, 2005 | 10.14 | 10.18 | 10.07 | 10.17 | 2,099,923 | -0.00(-0.04%) |
Jun 10, 2005 | 10.03 | 10.22 | 10.03 | 10.17 | 6,430,859 | +0.14(+1.44%) |
Jun 09, 2005 | 9.942 | 10.03 | 9.908 | 10.03 | 4,854,929 | +0.08(+0.85%) |
Jun 08, 2005 | 9.957 | 10.02 | 9.905 | 9.940 | 1,937,949 | +0.01(+0.14%) |
Jun 07, 2005 | 9.919 | 10.03 | 9.893 | 9.926 | 3,780,365 | +0.04(+0.42%) |
Jun 06, 2005 | 9.898 | 9.921 | 9.843 | 9.885 | 2,902,973 | -0.01(-0.14%) |
Jun 03, 2005 | 9.892 | 9.937 | 9.809 | 9.898 | 2,626,431 | +0.03(+0.25%) |
Jun 02, 2005 | 9.926 | 9.926 | 9.848 | 9.873 | 2,857,720 | -0.02(-0.21%) |
Jun 01, 2005 | 9.759 | 9.932 | 9.757 | 9.894 | 4,797,465 | +0.11(+1.08%) |
May 31, 2005 | 9.751 | 9.844 | 9.727 | 9.789 | 3,739,423 | +0.03(+0.27%) |
May 27, 2005 | 9.765 | 9.765 | 9.701 | 9.762 | 6,570,926 | +0.01(+0.14%) |
May 26, 2005 | 9.775 | 9.802 | 9.741 | 9.748 | 3,476,887 | -0.03(-0.27%) |
May 25, 2005 | 9.759 | 9.797 | 9.709 | 9.775 | 4,156,031 | -0.09(-0.90%) |
May 24, 2005 | 9.837 | 9.893 | 9.789 | 9.864 | 3,156,170 | +0.03(+0.31%) |
May 23, 2005 | 9.892 | 9.898 | 9.826 | 9.833 | 5,815,284 | -0.11(-1.08%) |
May 20, 2005 | 10.01 | 10.01 | 9.921 | 9.940 | 5,174,568 | -0.03(-0.31%) |
May 19, 2005 | 9.900 | 9.975 | 9.887 | 9.971 | 2,982,344 | +0.08(+0.86%) |
May 18, 2005 | 9.926 | 9.957 | 9.840 | 9.886 | 4,679,666 | -0.00(-0.03%) |
May 17, 2005 | 9.695 | 9.908 | 9.690 | 9.889 | 5,198,631 | +0.20(+2.07%) |
May 16, 2005 | 9.648 | 9.723 | 9.566 | 9.688 | 5,472,300 | +0.05(+0.53%) |
May 13, 2005 | 9.864 | 9.864 | 9.432 | 9.637 | 7,964,410 | -0.15(-1.58%) |
May 12, 2005 | 10.06 | 10.06 | 9.768 | 9.791 | 4,856,724 | -0.07(-0.72%) |
May 11, 2005 | 9.794 | 9.898 | 9.779 | 9.862 | 6,709,197 | +0.10(+1.04%) |
May 10, 2005 | 9.885 | 9.901 | 9.718 | 9.761 | 6,788,568 | -0.16(-1.66%) |
May 09, 2005 | 9.871 | 9.951 | 9.857 | 9.925 | 5,793,376 | +0.06(+0.58%) |
May 06, 2005 | 10.06 | 10.06 | 9.865 | 9.868 | 7,956,509 | -0.19(-1.94%) |
May 05, 2005 | 10.05 | 10.11 | 9.829 | 10.06 | 14,254,485 | -0.06(-0.58%) |
May 04, 2005 | 10.44 | 10.44 | 9.954 | 10.12 | 22,996,804 | -0.34(-3.26%) |
May 03, 2005 | 10.46 | 10.60 | 10.41 | 10.46 | 5,644,330 | -0.07(-0.67%) |