Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.25 | 12.41 | 12.24 | 12.29 | 1,376,120 | -0.26(-2.03%) |
Apr 27, 2006 | 12.49 | 12.62 | 12.39 | 12.55 | 1,360,338 | -0.11(-0.90%) |
Apr 26, 2006 | 13.01 | 13.02 | 12.59 | 12.66 | 3,180,426 | -0.50(-3.83%) |
Apr 25, 2006 | 13.13 | 13.16 | 13.00 | 13.16 | 2,052,791 | +0.20(+1.56%) |
Apr 24, 2006 | 12.86 | 13.00 | 12.82 | 12.96 | 1,025,055 | +0.15(+1.15%) |
Apr 21, 2006 | 12.93 | 12.93 | 12.77 | 12.82 | 2,313,782 | -0.09(-0.68%) |
Apr 20, 2006 | 12.80 | 12.92 | 12.78 | 12.90 | 2,077,654 | +0.22(+1.75%) |
Apr 19, 2006 | 12.56 | 12.74 | 12.51 | 12.68 | 1,407,534 | +0.15(+1.18%) |
Apr 18, 2006 | 12.33 | 12.56 | 12.25 | 12.53 | 1,259,545 | +0.26(+2.08%) |
Apr 17, 2006 | 12.35 | 12.48 | 12.26 | 12.28 | 852,054 | +0.03(+0.22%) |
Apr 13, 2006 | 12.35 | 12.33 | 12.16 | 12.25 | 1,232,151 | -0.09(-0.76%) |
Apr 12, 2006 | 12.26 | 12.39 | 12.26 | 12.35 | 793,543 | +0.11(+0.88%) |
Apr 11, 2006 | 12.46 | 12.46 | 12.18 | 12.24 | 1,205,203 | -0.26(-2.04%) |
Apr 10, 2006 | 12.58 | 12.59 | 12.45 | 12.49 | 809,176 | +0.03(+0.22%) |
Apr 07, 2006 | 12.71 | 12.71 | 12.30 | 12.47 | 1,305,401 | -0.30(-2.32%) |
Apr 06, 2006 | 12.68 | 12.79 | 12.64 | 12.76 | 1,230,811 | +0.04(+0.32%) |
Apr 05, 2006 | 12.61 | 12.73 | 12.50 | 12.72 | 1,318,205 | +0.06(+0.48%) |
Apr 04, 2006 | 12.62 | 12.76 | 12.57 | 12.66 | 1,610,759 | +0.20(+1.62%) |
Apr 03, 2006 | 12.40 | 12.58 | 12.38 | 12.46 | 939,745 | +0.11(+0.87%) |
Mar 31, 2006 | 12.45 | 12.48 | 12.29 | 12.35 | 947,934 | -0.03(-0.22%) |
Mar 30, 2006 | 12.36 | 12.42 | 12.28 | 12.38 | 1,333,391 | +0.33(+2.73%) |
Mar 29, 2006 | 11.90 | 12.12 | 11.86 | 12.05 | 1,307,336 | +0.19(+1.59%) |
Mar 28, 2006 | 12.02 | 12.05 | 11.79 | 11.86 | 1,024,608 | -0.27(-2.22%) |
Mar 27, 2006 | 12.13 | 12.19 | 12.10 | 12.13 | 668,333 | -0.15(-1.26%) |
Mar 24, 2006 | 12.19 | 12.28 | 12.10 | 12.28 | 658,060 | +0.11(+0.94%) |
Mar 23, 2006 | 12.14 | 12.30 | 12.08 | 12.17 | 989,323 | +0.18(+1.51%) |
Mar 22, 2006 | 11.94 | 12.04 | 11.90 | 11.99 | 823,468 | +0.06(+0.51%) |
Mar 21, 2006 | 11.92 | 12.13 | 11.86 | 11.93 | 1,655,126 | -0.02(-0.17%) |
Mar 20, 2006 | 11.98 | 12.02 | 11.87 | 11.95 | 885,106 | +0.00(+0.00%) |
Mar 17, 2006 | 11.88 | 12.01 | 11.84 | 11.95 | 2,377,801 | +0.31(+2.65%) |
Mar 16, 2006 | 11.81 | 11.85 | 11.64 | 11.64 | 1,452,497 | -0.18(-1.53%) |
Mar 15, 2006 | 11.81 | 11.82 | 11.71 | 11.82 | 1,171,258 | +0.14(+1.21%) |
Mar 14, 2006 | 11.34 | 11.69 | 11.34 | 11.68 | 1,336,815 | +0.41(+3.64%) |
Mar 13, 2006 | 11.33 | 11.38 | 11.25 | 11.27 | 519,748 | -0.05(-0.48%) |
Mar 10, 2006 | 11.28 | 11.39 | 11.23 | 11.32 | 1,274,135 | +0.11(+1.02%) |
Mar 09, 2006 | 11.34 | 11.40 | 11.20 | 11.21 | 953,443 | -0.13(-1.13%) |
Mar 08, 2006 | 11.22 | 11.41 | 11.20 | 11.34 | 1,063,318 | +0.00(+0.00%) |
Mar 07, 2006 | 11.44 | 11.47 | 11.32 | 11.34 | 2,056,364 | -0.31(-2.65%) |
Mar 06, 2006 | 11.81 | 11.81 | 11.59 | 11.65 | 700,045 | -0.17(-1.42%) |
Mar 03, 2006 | 11.69 | 11.94 | 11.69 | 11.81 | 1,262,820 | -0.07(-0.57%) |
Mar 02, 2006 | 11.85 | 11.94 | 11.83 | 11.88 | 1,712,296 | +0.06(+0.51%) |
Mar 01, 2006 | 11.52 | 11.83 | 11.52 | 11.82 | 1,246,294 | +0.44(+3.83%) |
Feb 28, 2006 | 11.52 | 11.51 | 11.35 | 11.38 | 1,208,329 | -0.13(-1.17%) |
Feb 27, 2006 | 11.49 | 11.55 | 11.49 | 11.52 | 472,552 | +0.04(+0.35%) |
Feb 24, 2006 | 11.47 | 11.59 | 11.44 | 11.48 | 835,826 | +0.11(+1.00%) |
Feb 23, 2006 | 11.43 | 11.47 | 11.36 | 11.36 | 887,190 | -0.20(-1.74%) |
Feb 22, 2006 | 11.40 | 11.60 | 11.37 | 11.57 | 1,074,037 | +0.06(+0.53%) |
Feb 21, 2006 | 11.78 | 11.79 | 11.49 | 11.51 | 969,075 | -0.34(-2.89%) |
Feb 17, 2006 | 11.91 | 11.92 | 11.83 | 11.85 | 865,900 | -0.13(-1.12%) |
Feb 16, 2006 | 11.87 | 12.01 | 11.84 | 11.98 | 1,496,864 | +0.20(+1.71%) |
Feb 15, 2006 | 11.76 | 11.80 | 11.66 | 11.78 | 1,141,779 | -0.20(-1.68%) |
Feb 14, 2006 | 11.83 | 12.00 | 11.78 | 11.98 | 868,877 | +0.11(+0.96%) |
Feb 13, 2006 | 11.82 | 11.94 | 11.79 | 11.87 | 1,345,301 | -0.15(-1.23%) |
Feb 10, 2006 | 12.10 | 12.10 | 11.90 | 12.02 | 1,198,503 | -0.22(-1.81%) |
Feb 09, 2006 | 12.28 | 12.36 | 12.19 | 12.24 | 995,725 | -0.01(-0.06%) |
Feb 08, 2006 | 12.15 | 12.24 | 12.06 | 12.24 | 740,690 | +0.18(+1.50%) |
Feb 07, 2006 | 12.12 | 12.14 | 12.01 | 12.06 | 1,369,718 | +0.03(+0.28%) |
Feb 06, 2006 | 11.94 | 12.04 | 11.92 | 12.03 | 1,242,870 | -0.04(-0.33%) |
Feb 03, 2006 | 12.05 | 12.16 | 12.00 | 12.07 | 1,451,157 | -0.15(-1.26%) |
Feb 02, 2006 | 12.33 | 12.37 | 12.18 | 12.22 | 1,198,950 | -0.21(-1.67%) |
Feb 01, 2006 | 12.35 | 12.48 | 12.31 | 12.43 | 1,027,288 | +0.05(+0.43%) |
Jan 31, 2006 | 12.43 | 12.44 | 12.30 | 12.38 | 1,516,665 | -0.09(-0.70%) |
Jan 30, 2006 | 12.53 | 12.57 | 12.40 | 12.47 | 1,396,070 | -0.15(-1.22%) |
Jan 27, 2006 | 12.75 | 12.81 | 12.56 | 12.62 | 1,600,486 | -0.17(-1.31%) |
Jan 26, 2006 | 12.75 | 12.81 | 12.65 | 12.79 | 1,430,462 | +0.16(+1.28%) |
Jan 25, 2006 | 12.73 | 12.73 | 12.53 | 12.63 | 1,426,293 | -0.28(-2.13%) |
Jan 24, 2006 | 12.79 | 12.98 | 12.78 | 12.90 | 1,112,002 | +0.15(+1.16%) |
Jan 23, 2006 | 12.85 | 12.85 | 12.69 | 12.76 | 3,197,250 | +0.37(+2.98%) |
Jan 20, 2006 | 12.72 | 12.73 | 12.36 | 12.39 | 1,812,345 | -0.50(-3.91%) |
Jan 19, 2006 | 12.72 | 12.94 | 12.71 | 12.89 | 2,136,165 | +0.27(+2.13%) |
Jan 18, 2006 | 12.47 | 12.64 | 12.47 | 12.62 | 2,408,917 | -0.18(-1.42%) |
Jan 17, 2006 | 12.80 | 12.82 | 12.72 | 12.80 | 1,263,863 | -0.28(-2.16%) |
Jan 13, 2006 | 13.02 | 13.09 | 12.98 | 13.08 | 1,219,347 | -0.06(-0.46%) |
Jan 12, 2006 | 13.23 | 13.31 | 13.11 | 13.14 | 1,448,030 | -0.20(-1.51%) |
Jan 11, 2006 | 13.31 | 13.37 | 13.23 | 13.35 | 2,247,975 | +0.05(+0.35%) |
Jan 10, 2006 | 13.14 | 13.31 | 13.11 | 13.30 | 1,310,612 | +0.03(+0.25%) |
Jan 09, 2006 | 13.18 | 13.31 | 13.17 | 13.27 | 1,081,928 | -0.02(-0.15%) |
Jan 06, 2006 | 13.22 | 13.32 | 13.14 | 13.29 | 2,155,966 | +0.52(+4.11%) |
Jan 05, 2006 | 12.71 | 12.86 | 12.71 | 12.76 | 1,759,641 | +0.12(+0.96%) |
Jan 04, 2006 | 12.59 | 12.69 | 12.55 | 12.64 | 1,014,187 | +0.15(+1.18%) |
Jan 03, 2006 | 12.29 | 12.55 | 12.24 | 12.49 | 1,860,732 | +0.40(+3.33%) |
Dec 30, 2005 | 12.02 | 12.11 | 12.00 | 12.09 | 728,630 | -0.01(-0.06%) |
Dec 29, 2005 | 12.14 | 12.18 | 12.08 | 12.10 | 369,526 | -0.09(-0.77%) |
Dec 28, 2005 | 12.28 | 12.28 | 12.10 | 12.19 | 492,800 | +0.04(+0.33%) |
Dec 27, 2005 | 12.25 | 12.30 | 12.14 | 12.15 | 793,841 | -0.11(-0.88%) |
Dec 23, 2005 | 12.25 | 12.26 | 12.19 | 12.26 | 769,275 | -0.13(-1.03%) |
Dec 22, 2005 | 12.27 | 12.41 | 12.26 | 12.39 | 634,983 | +0.16(+1.32%) |
Dec 21, 2005 | 12.25 | 12.28 | 12.16 | 12.22 | 819,895 | +0.11(+0.89%) |
Dec 20, 2005 | 12.18 | 12.20 | 12.08 | 12.12 | 1,057,958 | -0.21(-1.74%) |
Dec 19, 2005 | 12.48 | 12.51 | 12.33 | 12.33 | 1,000,787 | -0.03(-0.22%) |
Dec 16, 2005 | 12.56 | 12.56 | 12.35 | 12.36 | 1,792,097 | +0.03(+0.27%) |
Dec 15, 2005 | 12.43 | 12.44 | 12.29 | 12.33 | 806,793 | -0.11(-0.92%) |
Dec 14, 2005 | 12.51 | 12.53 | 12.39 | 12.44 | 1,019,844 | -0.15(-1.23%) |
Dec 13, 2005 | 12.48 | 12.67 | 12.47 | 12.59 | 605,951 | -0.02(-0.16%) |
Dec 12, 2005 | 12.59 | 12.63 | 12.55 | 12.61 | 813,791 | +0.22(+1.79%) |
Dec 09, 2005 | 12.26 | 12.43 | 12.26 | 12.39 | 1,442,224 | +0.13(+1.04%) |
Dec 08, 2005 | 12.38 | 12.51 | 12.20 | 12.26 | 2,249,762 | +0.02(+0.16%) |
Dec 07, 2005 | 12.32 | 12.36 | 12.22 | 12.24 | 1,248,081 | -0.16(-1.30%) |
Dec 06, 2005 | 12.37 | 12.51 | 12.34 | 12.41 | 1,226,940 | +0.13(+1.10%) |
Dec 05, 2005 | 12.37 | 12.42 | 12.22 | 12.27 | 2,203,013 | +0.05(+0.44%) |
Dec 02, 2005 | 12.24 | 12.30 | 12.17 | 12.22 | 972,053 | -0.09(-0.76%) |
Dec 01, 2005 | 12.05 | 12.33 | 12.05 | 12.31 | 1,310,761 | +0.49(+4.15%) |
Nov 30, 2005 | 11.77 | 11.87 | 11.73 | 11.82 | 792,054 | +0.12(+1.03%) |
Nov 29, 2005 | 11.73 | 11.86 | 11.69 | 11.70 | 785,652 | -0.03(-0.23%) |
Nov 28, 2005 | 11.90 | 11.92 | 11.71 | 11.73 | 1,080,142 | -0.02(-0.17%) |
Nov 25, 2005 | 11.79 | 11.79 | 11.68 | 11.75 | 329,030 | -0.03(-0.23%) |
Nov 23, 2005 | 11.69 | 11.83 | 11.69 | 11.77 | 1,632,198 | +0.11(+0.98%) |
Nov 22, 2005 | 11.48 | 11.67 | 11.45 | 11.66 | 1,886,042 | -0.01(-0.11%) |
Nov 21, 2005 | 11.73 | 11.73 | 11.59 | 11.67 | 680,392 | -0.08(-0.69%) |
Nov 18, 2005 | 11.70 | 11.77 | 11.59 | 11.75 | 1,385,202 | +0.08(+0.69%) |
Nov 17, 2005 | 11.55 | 11.68 | 11.51 | 11.67 | 1,060,936 | +0.17(+1.52%) |
Nov 16, 2005 | 11.60 | 11.60 | 11.47 | 11.50 | 691,856 | -0.14(-1.21%) |
Nov 15, 2005 | 11.65 | 11.75 | 11.59 | 11.64 | 1,097,710 | +0.01(+0.06%) |
Nov 14, 2005 | 11.69 | 11.72 | 11.62 | 11.63 | 1,664,059 | -0.13(-1.09%) |
Nov 11, 2005 | 11.79 | 11.81 | 11.73 | 11.76 | 2,285,643 | +0.16(+1.39%) |
Nov 10, 2005 | 11.59 | 11.64 | 11.43 | 11.60 | 1,851,055 | +0.11(+0.94%) |
Nov 09, 2005 | 11.20 | 11.55 | 11.18 | 11.49 | 2,024,652 | +0.44(+3.95%) |
Nov 08, 2005 | 11.19 | 11.13 | 10.96 | 11.06 | 942,128 | -0.13(-1.14%) |
Nov 07, 2005 | 11.20 | 11.23 | 11.10 | 11.18 | 977,264 | -0.06(-0.54%) |
Nov 04, 2005 | 11.34 | 11.36 | 11.10 | 11.24 | 1,094,137 | -0.07(-0.65%) |
Nov 03, 2005 | 11.36 | 11.43 | 11.28 | 11.32 | 1,267,882 | +0.14(+1.26%) |
Nov 02, 2005 | 10.87 | 11.20 | 10.85 | 11.18 | 2,222,963 | +0.31(+2.84%) |
Nov 01, 2005 | 10.93 | 10.96 | 10.85 | 10.87 | 2,670,355 | -0.19(-1.76%) |
Oct 31, 2005 | 10.98 | 11.14 | 10.97 | 11.06 | 927,984 | +0.13(+1.17%) |
Oct 28, 2005 | 10.93 | 10.96 | 10.73 | 10.93 | 1,459,047 | +0.05(+0.49%) |
Oct 27, 2005 | 11.14 | 11.16 | 10.85 | 10.88 | 1,551,652 | -0.29(-2.59%) |
Oct 26, 2005 | 11.18 | 11.28 | 11.14 | 11.17 | 3,202,461 | +0.01(+0.12%) |
Oct 25, 2005 | 11.22 | 11.31 | 11.08 | 11.16 | 2,608,718 | -0.13(-1.19%) |
Oct 24, 2005 | 11.18 | 11.30 | 11.12 | 11.29 | 1,875,769 | +0.25(+2.25%) |
Oct 21, 2005 | 11.12 | 11.24 | 11.04 | 11.04 | 2,060,384 | +0.21(+1.99%) |
Oct 20, 2005 | 11.00 | 11.03 | 10.81 | 10.83 | 1,705,597 | -0.23(-2.07%) |
Oct 19, 2005 | 10.79 | 11.09 | 10.75 | 11.06 | 1,973,287 | +0.07(+0.67%) |
Oct 18, 2005 | 11.00 | 11.04 | 10.93 | 10.98 | 1,091,606 | -0.24(-2.10%) |
Oct 17, 2005 | 11.22 | 11.28 | 11.18 | 11.22 | 1,069,571 | -0.13(-1.12%) |
Oct 14, 2005 | 11.32 | 11.38 | 11.22 | 11.34 | 1,463,067 | +0.17(+1.50%) |
Oct 13, 2005 | 10.91 | 11.19 | 10.87 | 11.18 | 1,064,062 | +0.23(+2.09%) |
Oct 12, 2005 | 11.08 | 11.10 | 10.90 | 10.95 | 1,780,782 | -0.18(-1.63%) |
Oct 11, 2005 | 11.26 | 11.40 | 11.07 | 11.13 | 2,082,865 | -0.11(-0.96%) |
Oct 10, 2005 | 11.46 | 11.46 | 11.20 | 11.24 | 1,332,051 | -0.36(-3.07%) |
Oct 07, 2005 | 11.59 | 11.65 | 11.55 | 11.59 | 1,107,238 | +0.13(+1.17%) |
Oct 06, 2005 | 11.46 | 11.59 | 11.40 | 11.46 | 2,173,534 | +0.05(+0.47%) |
Oct 05, 2005 | 11.61 | 11.62 | 11.40 | 11.40 | 1,055,278 | -0.21(-1.85%) |
Oct 04, 2005 | 11.77 | 11.83 | 11.62 | 11.62 | 826,297 | -0.15(-1.26%) |
Oct 03, 2005 | 11.71 | 11.84 | 11.71 | 11.77 | 1,629,071 | +0.16(+1.39%) |
Sep 30, 2005 | 11.49 | 11.61 | 11.49 | 11.61 | 1,918,350 | +0.26(+2.31%) |
Sep 29, 2005 | 11.24 | 11.37 | 11.17 | 11.34 | 1,179,446 | +0.03(+0.30%) |
Sep 28, 2005 | 11.31 | 11.35 | 11.26 | 11.31 | 1,659,294 | +0.12(+1.08%) |
Sep 27, 2005 | 11.23 | 11.24 | 11.12 | 11.19 | 977,562 | -0.10(-0.89%) |
Sep 26, 2005 | 11.24 | 11.38 | 11.24 | 11.29 | 1,986,389 | +0.15(+1.39%) |
Sep 23, 2005 | 11.14 | 11.16 | 10.99 | 11.14 | 1,138,652 | -0.03(-0.24%) |
Sep 22, 2005 | 11.20 | 11.25 | 11.06 | 11.16 | 1,423,167 | -0.20(-1.77%) |
Sep 21, 2005 | 11.43 | 11.51 | 11.35 | 11.36 | 1,119,447 | -0.15(-1.28%) |
Sep 20, 2005 | 11.59 | 11.70 | 11.51 | 11.51 | 851,905 | -0.11(-0.98%) |
Sep 19, 2005 | 11.66 | 11.68 | 11.58 | 11.63 | 746,496 | -0.07(-0.57%) |
Sep 16, 2005 | 11.67 | 11.69 | 11.57 | 11.69 | 1,209,669 | +0.03(+0.23%) |
Sep 15, 2005 | 11.70 | 11.74 | 11.62 | 11.67 | 610,715 | -0.13(-1.08%) |
Sep 14, 2005 | 11.90 | 11.91 | 11.73 | 11.79 | 1,124,211 | -0.09(-0.79%) |
Sep 13, 2005 | 11.79 | 11.94 | 11.76 | 11.89 | 1,462,174 | +0.15(+1.32%) |
Sep 12, 2005 | 11.65 | 11.76 | 11.65 | 11.73 | 703,767 | -0.13(-1.08%) |
Sep 09, 2005 | 11.86 | 11.89 | 11.79 | 11.86 | 1,353,788 | +0.15(+1.26%) |
Sep 08, 2005 | 11.62 | 11.75 | 11.61 | 11.71 | 1,825,447 | +0.01(+0.06%) |
Sep 07, 2005 | 11.42 | 11.72 | 11.42 | 11.71 | 3,590,002 | +0.48(+4.31%) |
Sep 06, 2005 | 11.13 | 11.23 | 11.10 | 11.22 | 1,337,857 | +0.25(+2.26%) |
Sep 02, 2005 | 11.02 | 11.04 | 10.93 | 10.98 | 1,051,854 | -0.11(-1.03%) |
Sep 01, 2005 | 11.10 | 11.14 | 11.05 | 11.09 | 1,227,833 | -0.03(-0.30%) |
Aug 31, 2005 | 10.99 | 11.14 | 10.93 | 11.12 | 1,135,228 | +0.14(+1.28%) |
Aug 30, 2005 | 10.96 | 10.98 | 10.89 | 10.98 | 1,702,768 | -0.08(-0.73%) |
Aug 29, 2005 | 10.94 | 11.08 | 10.93 | 11.06 | 1,114,831 | +0.02(+0.18%) |
Aug 26, 2005 | 11.14 | 11.14 | 10.93 | 11.04 | 1,138,504 | -0.14(-1.26%) |
Aug 25, 2005 | 11.10 | 11.22 | 11.09 | 11.18 | 585,554 | +0.01(+0.12%) |
Aug 24, 2005 | 11.13 | 11.30 | 11.12 | 11.17 | 1,350,959 | -0.07(-0.60%) |
Aug 23, 2005 | 11.28 | 11.31 | 11.19 | 11.24 | 952,996 | -0.11(-1.01%) |
Aug 22, 2005 | 11.35 | 11.41 | 11.23 | 11.35 | 1,196,121 | +0.03(+0.30%) |
Aug 19, 2005 | 11.40 | 11.40 | 11.26 | 11.32 | 1,408,427 | +0.14(+1.26%) |
Aug 18, 2005 | 11.18 | 11.22 | 11.13 | 11.18 | 649,276 | -0.16(-1.42%) |
Aug 17, 2005 | 11.25 | 11.40 | 11.23 | 11.34 | 763,915 | +0.19(+1.75%) |
Aug 16, 2005 | 11.38 | 11.38 | 11.14 | 11.14 | 604,760 | -0.19(-1.66%) |
Aug 15, 2005 | 11.25 | 11.38 | 11.21 | 11.33 | 752,898 | -0.01(-0.06%) |
Aug 12, 2005 | 11.34 | 11.42 | 11.28 | 11.34 | 973,988 | -0.22(-1.92%) |
Aug 11, 2005 | 11.51 | 11.57 | 11.45 | 11.56 | 762,724 | +0.03(+0.23%) |
Aug 10, 2005 | 11.75 | 11.79 | 11.52 | 11.53 | 1,317,758 | -0.07(-0.58%) |
Aug 09, 2005 | 11.53 | 11.65 | 11.50 | 11.60 | 662,377 | +0.15(+1.35%) |
Aug 08, 2005 | 11.55 | 11.61 | 11.45 | 11.45 | 711,062 | +0.00(+0.00%) |
Aug 05, 2005 | 11.55 | 11.57 | 11.40 | 11.45 | 879,299 | -0.09(-0.76%) |
Aug 04, 2005 | 11.66 | 11.67 | 11.52 | 11.53 | 1,010,018 | -0.37(-3.10%) |
Aug 03, 2005 | 11.84 | 11.93 | 11.81 | 11.90 | 1,143,863 | +0.02(+0.17%) |
Aug 02, 2005 | 11.71 | 11.89 | 11.71 | 11.88 | 2,204,502 | +0.30(+2.61%) |
Aug 01, 2005 | 11.61 | 11.66 | 11.55 | 11.58 | 715,529 | -0.01(-0.06%) |
Jul 29, 2005 | 11.66 | 11.70 | 11.54 | 11.59 | 1,375,078 | -0.11(-0.98%) |
Jul 28, 2005 | 11.76 | 11.77 | 11.57 | 11.70 | 1,795,819 | -0.03(-0.29%) |
Jul 27, 2005 | 11.80 | 11.81 | 11.60 | 11.73 | 5,042,648 | -0.31(-2.57%) |
Jul 26, 2005 | 11.98 | 12.08 | 11.88 | 12.04 | 2,108,473 | +0.24(+1.99%) |
Jul 25, 2005 | 11.86 | 11.86 | 11.78 | 11.81 | 1,739,393 | -0.16(-1.35%) |
Jul 22, 2005 | 12.05 | 12.06 | 11.92 | 11.97 | 1,141,928 | +0.01(+0.06%) |
Jul 21, 2005 | 12.11 | 12.11 | 11.92 | 11.96 | 2,317,057 | -0.32(-2.62%) |
Jul 20, 2005 | 11.95 | 12.32 | 11.95 | 12.28 | 1,396,219 | +0.18(+1.50%) |
Jul 19, 2005 | 12.01 | 12.16 | 11.97 | 12.10 | 1,205,054 | +0.29(+2.44%) |
Jul 18, 2005 | 11.78 | 11.85 | 11.77 | 11.81 | 1,448,030 | -0.21(-1.73%) |
Jul 15, 2005 | 11.94 | 12.02 | 11.86 | 12.02 | 1,606,739 | -0.11(-0.89%) |
Jul 14, 2005 | 12.18 | 12.24 | 12.02 | 12.13 | 3,846,080 | +0.36(+3.02%) |
Jul 13, 2005 | 11.69 | 11.82 | 11.63 | 11.77 | 4,099,329 | +0.11(+0.98%) |
Jul 12, 2005 | 11.59 | 11.78 | 11.53 | 11.66 | 1,542,422 | +0.14(+1.22%) |
Jul 11, 2005 | 11.32 | 11.53 | 11.32 | 11.52 | 2,260,928 | +0.42(+3.81%) |
Jul 08, 2005 | 10.84 | 11.14 | 10.84 | 11.10 | 2,972,586 | +0.46(+4.29%) |
Jul 07, 2005 | 10.50 | 10.66 | 10.46 | 10.64 | 1,605,399 | -0.13(-1.19%) |
Jul 06, 2005 | 10.75 | 10.87 | 10.73 | 10.77 | 1,457,707 | +0.10(+0.95%) |
Jul 05, 2005 | 10.53 | 10.72 | 10.52 | 10.67 | 1,552,843 | -0.03(-0.31%) |
Jul 01, 2005 | 10.79 | 10.84 | 10.67 | 10.70 | 552,204 | -0.01(-0.06%) |
Jun 30, 2005 | 10.87 | 10.91 | 10.71 | 10.71 | 1,026,097 | -0.18(-1.67%) |
Jun 29, 2005 | 10.87 | 10.95 | 10.77 | 10.89 | 2,090,309 | +0.25(+2.34%) |
Jun 28, 2005 | 10.53 | 10.69 | 10.50 | 10.64 | 2,186,785 | +0.10(+0.96%) |
Jun 27, 2005 | 10.58 | 10.63 | 10.51 | 10.54 | 1,120,935 | -0.17(-1.63%) |
Jun 24, 2005 | 10.77 | 10.84 | 10.68 | 10.71 | 1,462,323 | -0.21(-1.91%) |
Jun 23, 2005 | 10.96 | 11.08 | 10.90 | 10.92 | 1,484,804 | -0.01(-0.12%) |
Jun 22, 2005 | 10.95 | 10.99 | 10.90 | 10.93 | 824,213 | +0.09(+0.87%) |
Jun 21, 2005 | 10.78 | 10.89 | 10.75 | 10.84 | 1,263,714 | +0.08(+0.75%) |
Jun 20, 2005 | 10.77 | 10.81 | 10.67 | 10.76 | 1,252,845 | -0.23(-2.08%) |
Jun 17, 2005 | 11.02 | 11.03 | 10.93 | 10.99 | 1,129,124 | +0.19(+1.80%) |
Jun 16, 2005 | 10.79 | 10.84 | 10.76 | 10.79 | 622,030 | -0.01(-0.06%) |
Jun 15, 2005 | 10.79 | 10.85 | 10.65 | 10.80 | 1,276,666 | +0.01(+0.06%) |
Jun 14, 2005 | 10.75 | 10.84 | 10.75 | 10.79 | 1,311,356 | +0.11(+1.07%) |
Jun 13, 2005 | 10.69 | 10.74 | 10.63 | 10.68 | 950,912 | -0.03(-0.31%) |
Jun 10, 2005 | 10.85 | 10.85 | 10.68 | 10.71 | 906,247 | -0.11(-0.99%) |
Jun 09, 2005 | 10.69 | 10.85 | 10.60 | 10.82 | 1,531,255 | +0.07(+0.62%) |
Jun 08, 2005 | 10.91 | 10.91 | 10.71 | 10.75 | 2,183,509 | +0.32(+3.02%) |
Jun 07, 2005 | 10.45 | 10.58 | 10.42 | 10.44 | 1,367,485 | +0.07(+0.65%) |
Jun 06, 2005 | 10.44 | 10.45 | 10.30 | 10.37 | 800,689 | -0.06(-0.58%) |
Jun 03, 2005 | 10.54 | 10.61 | 10.42 | 10.43 | 1,396,070 | -0.24(-2.20%) |
Jun 02, 2005 | 10.60 | 10.71 | 10.60 | 10.67 | 1,841,229 | +0.03(+0.32%) |
Jun 01, 2005 | 10.55 | 10.73 | 10.54 | 10.63 | 1,643,959 | +0.17(+1.67%) |
May 31, 2005 | 10.57 | 10.57 | 10.42 | 10.46 | 2,182,021 | +0.13(+1.30%) |
May 27, 2005 | 10.34 | 10.36 | 10.24 | 10.32 | 2,393,880 | +0.14(+1.39%) |
May 26, 2005 | 10.04 | 10.19 | 10.00 | 10.18 | 2,865,838 | +0.32(+3.20%) |
May 25, 2005 | 9.880 | 9.921 | 9.806 | 9.867 | 1,734,480 | -0.07(-0.68%) |
May 24, 2005 | 9.827 | 9.941 | 9.806 | 9.934 | 2,353,235 | -0.05(-0.47%) |
May 23, 2005 | 9.941 | 10.03 | 9.894 | 9.981 | 1,609,419 | -0.03(-0.27%) |
May 20, 2005 | 9.961 | 10.05 | 9.907 | 10.01 | 2,291,449 | -0.04(-0.40%) |
May 19, 2005 | 10.04 | 10.08 | 10.01 | 10.05 | 1,181,828 | -0.11(-1.06%) |
May 18, 2005 | 9.941 | 10.18 | 9.921 | 10.16 | 1,341,579 | +0.30(+3.00%) |
May 17, 2005 | 9.759 | 9.914 | 9.746 | 9.860 | 1,177,808 | -0.07(-0.74%) |
May 16, 2005 | 9.793 | 9.947 | 9.773 | 9.934 | 1,535,275 | +0.16(+1.65%) |
May 13, 2005 | 9.638 | 9.907 | 9.605 | 9.773 | 2,306,784 | +0.30(+3.19%) |
May 12, 2005 | 9.511 | 9.571 | 9.430 | 9.471 | 1,367,336 | -0.03(-0.35%) |
May 11, 2005 | 9.471 | 9.524 | 9.397 | 9.504 | 1,219,496 | +0.02(+0.21%) |
May 10, 2005 | 9.524 | 9.538 | 9.457 | 9.484 | 1,248,825 | -0.24(-2.42%) |
May 09, 2005 | 9.605 | 9.726 | 9.605 | 9.719 | 1,203,267 | -0.01(-0.07%) |
May 06, 2005 | 9.780 | 9.786 | 9.672 | 9.726 | 583,768 | -0.05(-0.55%) |
May 05, 2005 | 9.806 | 9.860 | 9.746 | 9.780 | 927,984 | -0.02(-0.21%) |
May 04, 2005 | 9.625 | 9.853 | 9.625 | 9.800 | 1,855,372 | +0.19(+1.96%) |
May 03, 2005 | 9.531 | 9.712 | 9.524 | 9.612 | 1,457,112 | +0.19(+2.00%) |