Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.90 | 13.92 | 13.79 | 13.88 | 4,171,093 | -0.03(-0.19%) |
Jun 29, 2006 | 13.58 | 13.91 | 13.53 | 13.90 | 6,128,134 | +0.38(+2.78%) |
Jun 28, 2006 | 13.58 | 13.60 | 13.38 | 13.53 | 2,802,675 | -0.04(-0.29%) |
Jun 27, 2006 | 13.50 | 13.69 | 13.50 | 13.57 | 4,370,120 | -0.08(-0.56%) |
Jun 26, 2006 | 13.64 | 13.71 | 13.55 | 13.64 | 3,523,277 | +0.03(+0.24%) |
Jun 23, 2006 | 13.42 | 13.72 | 13.42 | 13.61 | 4,887,769 | +0.15(+1.09%) |
Jun 22, 2006 | 13.41 | 13.48 | 13.36 | 13.46 | 3,362,606 | +0.07(+0.51%) |
Jun 21, 2006 | 13.33 | 13.43 | 13.32 | 13.39 | 4,330,858 | +0.06(+0.48%) |
Jun 20, 2006 | 13.48 | 13.49 | 13.29 | 13.33 | 4,632,266 | -0.08(-0.62%) |
Jun 19, 2006 | 13.59 | 13.67 | 13.32 | 13.41 | 4,415,119 | -0.14(-1.03%) |
Jun 16, 2006 | 13.58 | 13.65 | 13.45 | 13.55 | 5,397,566 | -0.10(-0.72%) |
Jun 15, 2006 | 13.46 | 13.69 | 13.45 | 13.65 | 5,494,210 | +0.19(+1.39%) |
Jun 14, 2006 | 13.33 | 13.48 | 13.22 | 13.46 | 6,971,051 | +0.30(+2.28%) |
Jun 13, 2006 | 12.97 | 13.25 | 12.92 | 13.16 | 7,176,419 | +0.08(+0.65%) |
Jun 12, 2006 | 13.28 | 13.34 | 13.07 | 13.08 | 4,039,416 | -0.19(-1.45%) |
Jun 09, 2006 | 13.20 | 13.31 | 13.10 | 13.27 | 6,598,367 | +0.25(+1.95%) |
Jun 08, 2006 | 13.38 | 13.38 | 12.65 | 13.02 | 9,135,574 | -0.21(-1.58%) |
Jun 07, 2006 | 13.37 | 13.43 | 13.22 | 13.22 | 5,941,792 | -0.12(-0.93%) |
Jun 06, 2006 | 13.36 | 13.48 | 13.22 | 13.35 | 5,073,506 | -0.02(-0.12%) |
Jun 05, 2006 | 13.67 | 13.72 | 13.35 | 13.37 | 4,016,463 | -0.34(-2.51%) |
Jun 02, 2006 | 13.80 | 13.84 | 13.61 | 13.71 | 4,432,636 | -0.11(-0.79%) |
Jun 01, 2006 | 13.72 | 13.82 | 13.59 | 13.82 | 4,516,294 | +0.16(+1.15%) |
May 31, 2006 | 13.45 | 13.68 | 13.41 | 13.66 | 7,768,061 | +0.27(+2.02%) |
May 30, 2006 | 13.61 | 13.86 | 13.38 | 13.39 | 4,779,950 | -0.27(-2.00%) |
May 26, 2006 | 13.43 | 13.69 | 13.42 | 13.66 | 5,019,446 | +0.29(+2.15%) |
May 25, 2006 | 13.45 | 13.49 | 13.35 | 13.38 | 5,368,875 | +0.04(+0.31%) |
May 24, 2006 | 13.24 | 13.42 | 13.18 | 13.34 | 8,591,649 | +0.09(+0.71%) |
May 23, 2006 | 13.24 | 13.48 | 13.20 | 13.24 | 8,550,274 | +0.07(+0.55%) |
May 22, 2006 | 13.05 | 13.29 | 13.04 | 13.17 | 6,681,119 | -0.07(-0.51%) |
May 19, 2006 | 13.41 | 13.41 | 13.04 | 13.24 | 9,056,749 | -0.11(-0.79%) |
May 18, 2006 | 13.72 | 13.72 | 13.34 | 13.34 | 5,708,337 | -0.35(-2.53%) |
May 17, 2006 | 13.97 | 14.07 | 13.63 | 13.69 | 6,776,555 | -0.34(-2.41%) |
May 16, 2006 | 14.14 | 14.19 | 14.02 | 14.03 | 2,854,923 | -0.06(-0.41%) |
May 15, 2006 | 14.11 | 14.16 | 13.95 | 14.08 | 3,315,190 | +0.01(+0.05%) |
May 12, 2006 | 14.29 | 14.30 | 14.04 | 14.08 | 4,059,651 | -0.18(-1.29%) |
May 11, 2006 | 14.41 | 14.51 | 14.25 | 14.26 | 6,234,140 | -0.09(-0.66%) |
May 10, 2006 | 14.38 | 14.49 | 14.26 | 14.36 | 3,796,598 | -0.11(-0.77%) |
May 09, 2006 | 14.41 | 14.47 | 14.32 | 14.47 | 3,500,928 | +0.05(+0.36%) |
May 08, 2006 | 14.52 | 14.62 | 14.37 | 14.41 | 5,255,318 | -0.07(-0.46%) |
May 05, 2006 | 14.35 | 14.59 | 14.35 | 14.48 | 5,505,082 | +0.13(+0.90%) |
May 04, 2006 | 14.40 | 14.55 | 14.26 | 14.35 | 8,197,825 | +0.02(+0.13%) |
May 03, 2006 | 14.33 | 14.40 | 14.27 | 14.33 | 4,235,120 | +0.01(+0.06%) |
May 02, 2006 | 14.35 | 14.97 | 14.25 | 14.33 | 8,663,830 | +0.18(+1.30%) |
May 01, 2006 | 14.06 | 14.26 | 14.05 | 14.14 | 3,546,230 | +0.08(+0.55%) |
Apr 28, 2006 | 14.03 | 14.12 | 13.98 | 14.06 | 2,999,285 | +0.04(+0.31%) |
Apr 27, 2006 | 13.94 | 14.12 | 13.77 | 14.02 | 4,058,745 | -0.07(-0.52%) |
Apr 26, 2006 | 14.11 | 14.22 | 14.03 | 14.09 | 3,735,591 | +0.03(+0.19%) |
Apr 25, 2006 | 14.19 | 14.22 | 13.99 | 14.07 | 3,380,123 | -0.16(-1.09%) |
Apr 24, 2006 | 14.28 | 14.34 | 14.22 | 14.22 | 2,920,158 | -0.06(-0.43%) |
Apr 21, 2006 | 14.33 | 14.35 | 14.22 | 14.28 | 5,870,215 | +0.10(+0.74%) |
Apr 20, 2006 | 14.14 | 14.29 | 14.09 | 14.18 | 4,727,400 | +0.09(+0.61%) |
Apr 19, 2006 | 13.74 | 14.14 | 13.74 | 14.09 | 6,037,832 | +0.29(+2.12%) |
Apr 18, 2006 | 13.38 | 13.82 | 13.29 | 13.80 | 6,327,160 | +0.40(+2.98%) |
Apr 17, 2006 | 13.46 | 13.56 | 13.39 | 13.40 | 3,597,270 | -0.05(-0.41%) |
Apr 13, 2006 | 13.47 | 13.52 | 13.38 | 13.46 | 4,649,179 | -0.01(-0.07%) |
Apr 12, 2006 | 13.45 | 13.56 | 13.42 | 13.47 | 3,738,913 | +0.03(+0.25%) |
Apr 11, 2006 | 13.43 | 13.50 | 13.39 | 13.43 | 7,817,591 | -0.02(-0.15%) |
Apr 10, 2006 | 13.52 | 13.55 | 13.42 | 13.45 | 4,254,449 | -0.06(-0.43%) |
Apr 07, 2006 | 13.76 | 13.82 | 13.48 | 13.51 | 4,149,348 | -0.20(-1.44%) |
Apr 06, 2006 | 13.76 | 13.81 | 13.69 | 13.71 | 4,227,872 | -0.02(-0.13%) |
Apr 05, 2006 | 13.74 | 13.85 | 13.70 | 13.73 | 4,144,214 | -0.04(-0.28%) |
Apr 04, 2006 | 13.83 | 13.87 | 13.71 | 13.76 | 5,680,853 | -0.08(-0.55%) |
Apr 03, 2006 | 13.99 | 14.08 | 13.84 | 13.84 | 4,015,557 | -0.00(-0.04%) |
Mar 31, 2006 | 13.87 | 13.98 | 13.82 | 13.85 | 3,668,243 | -0.04(-0.31%) |
Mar 30, 2006 | 14.04 | 14.12 | 13.79 | 13.89 | 4,809,246 | -0.20(-1.44%) |
Mar 29, 2006 | 14.09 | 14.22 | 14.04 | 14.09 | 3,176,264 | +0.00(+0.02%) |
Mar 28, 2006 | 14.01 | 14.19 | 13.98 | 14.09 | 3,558,914 | +0.09(+0.63%) |
Mar 27, 2006 | 14.12 | 14.12 | 13.98 | 14.00 | 3,699,652 | -0.12(-0.87%) |
Mar 24, 2006 | 14.00 | 14.15 | 13.94 | 14.12 | 2,293,784 | +0.10(+0.68%) |
Mar 23, 2006 | 14.11 | 14.13 | 13.98 | 14.03 | 3,142,439 | -0.14(-0.97%) |
Mar 22, 2006 | 14.04 | 14.19 | 14.02 | 14.16 | 2,985,392 | +0.13(+0.92%) |
Mar 21, 2006 | 14.15 | 14.20 | 14.02 | 14.04 | 2,843,145 | -0.14(-1.00%) |
Mar 20, 2006 | 14.18 | 14.23 | 14.12 | 14.18 | 2,144,892 | -0.00(-0.04%) |
Mar 17, 2006 | 14.17 | 14.24 | 14.14 | 14.18 | 3,675,793 | +0.10(+0.69%) |
Mar 16, 2006 | 14.15 | 14.16 | 14.01 | 14.09 | 2,894,185 | -0.04(-0.27%) |
Mar 15, 2006 | 14.11 | 14.16 | 13.99 | 14.12 | 2,926,198 | -0.02(-0.13%) |
Mar 14, 2006 | 13.98 | 14.18 | 13.98 | 14.14 | 3,351,129 | +0.17(+1.20%) |
Mar 13, 2006 | 14.28 | 14.03 | 13.91 | 13.97 | 2,395,260 | -0.01(-0.11%) |
Mar 10, 2006 | 13.91 | 14.07 | 13.89 | 13.99 | 2,773,380 | +0.11(+0.82%) |
Mar 09, 2006 | 13.76 | 13.98 | 13.74 | 13.88 | 3,772,135 | +0.11(+0.83%) |
Mar 08, 2006 | 13.84 | 13.93 | 13.64 | 13.76 | 3,837,974 | -0.08(-0.57%) |
Mar 07, 2006 | 13.72 | 13.92 | 13.72 | 13.84 | 4,393,979 | +0.12(+0.84%) |
Mar 06, 2006 | 13.78 | 13.93 | 13.69 | 13.72 | 3,322,740 | -0.09(-0.63%) |
Mar 03, 2006 | 13.71 | 14.03 | 13.71 | 13.81 | 3,769,115 | +0.01(+0.05%) |
Mar 02, 2006 | 13.92 | 13.94 | 13.74 | 13.81 | 3,464,686 | -0.11(-0.80%) |
Mar 01, 2006 | 13.54 | 13.94 | 13.54 | 13.92 | 5,508,102 | +0.37(+2.75%) |
Feb 28, 2006 | 13.79 | 13.83 | 13.50 | 13.54 | 5,101,896 | -0.24(-1.77%) |
Feb 27, 2006 | 13.75 | 13.89 | 13.75 | 13.79 | 4,162,939 | +0.08(+0.58%) |
Feb 24, 2006 | 13.74 | 13.80 | 13.64 | 13.71 | 2,295,596 | -0.06(-0.43%) |
Feb 23, 2006 | 13.81 | 13.83 | 13.72 | 13.77 | 4,291,294 | -0.04(-0.32%) |
Feb 22, 2006 | 13.73 | 13.89 | 13.63 | 13.81 | 4,725,286 | +0.25(+1.81%) |
Feb 21, 2006 | 13.56 | 13.68 | 13.46 | 13.57 | 5,524,109 | +0.01(+0.06%) |
Feb 17, 2006 | 13.64 | 13.68 | 13.55 | 13.56 | 5,293,976 | -0.14(-1.04%) |
Feb 16, 2006 | 13.72 | 13.81 | 13.62 | 13.70 | 5,379,747 | -0.18(-1.31%) |
Feb 15, 2006 | 13.75 | 13.98 | 13.75 | 13.88 | 5,438,035 | -0.07(-0.53%) |
Feb 14, 2006 | 13.74 | 14.02 | 13.74 | 13.96 | 7,100,010 | +0.22(+1.58%) |
Feb 13, 2006 | 13.86 | 13.86 | 13.63 | 13.74 | 5,625,585 | +0.02(+0.18%) |
Feb 10, 2006 | 13.60 | 13.77 | 13.59 | 13.72 | 7,585,042 | +0.13(+0.95%) |
Feb 09, 2006 | 13.24 | 13.67 | 13.21 | 13.59 | 8,777,085 | +0.34(+2.60%) |
Feb 08, 2006 | 13.29 | 13.30 | 13.19 | 13.24 | 10,519,093 | +0.17(+1.30%) |
Feb 07, 2006 | 13.64 | 13.70 | 13.06 | 13.07 | 24,900,622 | +0.35(+2.72%) |
Feb 06, 2006 | 12.75 | 12.93 | 12.72 | 12.73 | 4,253,845 | -0.08(-0.62%) |
Feb 03, 2006 | 12.73 | 12.93 | 12.73 | 12.81 | 3,418,176 | -0.01(-0.06%) |
Feb 02, 2006 | 12.94 | 13.02 | 12.74 | 12.81 | 3,646,196 | -0.16(-1.26%) |
Feb 01, 2006 | 12.80 | 12.99 | 12.78 | 12.98 | 3,636,531 | +0.16(+1.21%) |
Jan 31, 2006 | 12.74 | 12.89 | 12.57 | 12.82 | 5,556,726 | +0.04(+0.34%) |
Jan 30, 2006 | 12.76 | 12.94 | 12.76 | 12.78 | 3,935,826 | -0.12(-0.95%) |
Jan 27, 2006 | 12.83 | 12.93 | 12.82 | 12.90 | 4,797,467 | +0.05(+0.41%) |
Jan 26, 2006 | 12.96 | 12.99 | 12.83 | 12.85 | 4,982,903 | -0.10(-0.74%) |
Jan 25, 2006 | 12.87 | 13.02 | 12.84 | 12.94 | 5,044,815 | +0.16(+1.28%) |
Jan 24, 2006 | 12.80 | 12.89 | 12.73 | 12.78 | 4,142,704 | +0.05(+0.42%) |
Jan 23, 2006 | 12.87 | 12.88 | 12.66 | 12.73 | 4,799,883 | -0.11(-0.89%) |
Jan 20, 2006 | 12.98 | 13.21 | 12.83 | 12.84 | 4,745,823 | -0.25(-1.93%) |
Jan 19, 2006 | 12.95 | 13.20 | 12.90 | 13.10 | 5,451,928 | +0.15(+1.16%) |
Jan 18, 2006 | 12.91 | 13.10 | 12.87 | 12.94 | 4,785,689 | +0.04(+0.29%) |
Jan 17, 2006 | 13.03 | 13.07 | 12.91 | 12.91 | 4,623,206 | -0.13(-0.97%) |
Jan 13, 2006 | 13.00 | 13.12 | 12.96 | 13.03 | 3,413,042 | +0.09(+0.68%) |
Jan 12, 2006 | 12.95 | 12.96 | 12.82 | 12.94 | 3,275,324 | +0.00(+0.00%) |
Jan 11, 2006 | 13.00 | 13.01 | 12.90 | 12.94 | 3,291,935 | -0.05(-0.38%) |
Jan 10, 2006 | 12.79 | 13.01 | 12.76 | 12.99 | 5,357,700 | +0.21(+1.61%) |
Jan 09, 2006 | 12.63 | 12.80 | 12.58 | 12.79 | 4,281,328 | +0.15(+1.21%) |
Jan 06, 2006 | 12.52 | 12.77 | 12.52 | 12.64 | 5,742,766 | +0.21(+1.66%) |
Jan 05, 2006 | 12.46 | 12.52 | 12.39 | 12.43 | 5,724,645 | -0.03(-0.21%) |
Jan 04, 2006 | 12.47 | 12.65 | 12.46 | 12.46 | 4,287,368 | +0.02(+0.15%) |
Jan 03, 2006 | 12.43 | 12.47 | 12.18 | 12.44 | 4,907,702 | +0.07(+0.58%) |
Dec 30, 2005 | 12.43 | 12.44 | 12.36 | 12.37 | 2,135,529 | -0.12(-0.97%) |
Dec 29, 2005 | 12.54 | 12.58 | 12.47 | 12.49 | 1,383,216 | -0.05(-0.42%) |
Dec 28, 2005 | 12.58 | 12.61 | 12.49 | 12.54 | 1,810,866 | -0.00(-0.04%) |
Dec 27, 2005 | 12.74 | 12.83 | 12.54 | 12.55 | 3,130,056 | -0.16(-1.26%) |
Dec 23, 2005 | 12.68 | 12.73 | 12.65 | 12.71 | 1,575,900 | +0.06(+0.48%) |
Dec 22, 2005 | 12.56 | 12.67 | 12.50 | 12.65 | 2,526,636 | +0.14(+1.11%) |
Dec 21, 2005 | 12.55 | 12.59 | 12.48 | 12.51 | 2,885,426 | +0.03(+0.23%) |
Dec 20, 2005 | 12.50 | 12.57 | 12.47 | 12.48 | 3,566,162 | -0.01(-0.12%) |
Dec 19, 2005 | 12.50 | 12.59 | 12.48 | 12.49 | 2,665,561 | -0.01(-0.08%) |
Dec 16, 2005 | 12.55 | 12.60 | 12.50 | 12.50 | 6,770,816 | -0.05(-0.37%) |
Dec 15, 2005 | 12.82 | 12.82 | 12.51 | 12.55 | 5,231,157 | -0.26(-2.07%) |
Dec 14, 2005 | 12.81 | 12.89 | 12.74 | 12.81 | 3,316,096 | +0.00(+0.04%) |
Dec 13, 2005 | 12.66 | 12.83 | 12.62 | 12.81 | 3,163,580 | +0.13(+1.03%) |
Dec 12, 2005 | 12.62 | 12.75 | 12.62 | 12.68 | 2,984,486 | +0.06(+0.49%) |
Dec 09, 2005 | 12.77 | 12.81 | 12.61 | 12.62 | 4,413,005 | -0.07(-0.52%) |
Dec 08, 2005 | 12.70 | 12.76 | 12.63 | 12.68 | 4,086,832 | +0.00(+0.01%) |
Dec 07, 2005 | 12.71 | 12.74 | 12.65 | 12.68 | 4,264,415 | -0.10(-0.80%) |
Dec 06, 2005 | 12.80 | 12.83 | 12.74 | 12.78 | 5,332,331 | +0.04(+0.29%) |
Dec 05, 2005 | 12.76 | 12.78 | 12.71 | 12.75 | 3,470,424 | -0.05(-0.39%) |
Dec 02, 2005 | 12.78 | 12.83 | 12.71 | 12.80 | 5,275,855 | +0.01(+0.08%) |
Dec 01, 2005 | 12.52 | 12.84 | 12.54 | 12.79 | 6,352,227 | +0.27(+2.16%) |
Nov 30, 2005 | 12.55 | 12.58 | 12.48 | 12.52 | 4,482,468 | +0.01(+0.05%) |
Nov 29, 2005 | 12.40 | 12.53 | 12.34 | 12.51 | 7,353,398 | +0.21(+1.71%) |
Nov 28, 2005 | 12.10 | 12.32 | 12.09 | 12.30 | 4,241,462 | +0.21(+1.77%) |
Nov 25, 2005 | 12.12 | 12.15 | 12.08 | 12.09 | 631,205 | -0.03(-0.29%) |
Nov 23, 2005 | 12.09 | 12.16 | 12.05 | 12.12 | 2,416,099 | +0.00(+0.00%) |
Nov 22, 2005 | 12.09 | 12.14 | 11.99 | 12.12 | 3,157,540 | +0.06(+0.51%) |
Nov 21, 2005 | 11.97 | 12.06 | 11.92 | 12.06 | 2,348,750 | +0.06(+0.47%) |
Nov 18, 2005 | 12.15 | 12.15 | 11.96 | 12.00 | 3,666,128 | -0.06(-0.52%) |
Nov 17, 2005 | 11.94 | 12.07 | 11.92 | 12.07 | 3,619,015 | +0.16(+1.38%) |
Nov 16, 2005 | 11.89 | 11.93 | 11.84 | 11.90 | 2,582,508 | +0.02(+0.21%) |
Nov 15, 2005 | 11.87 | 11.99 | 11.87 | 11.88 | 2,986,600 | +0.00(+0.01%) |
Nov 14, 2005 | 11.85 | 11.94 | 11.78 | 11.88 | 2,548,984 | +0.03(+0.27%) |
Nov 11, 2005 | 11.82 | 11.89 | 11.82 | 11.85 | 1,819,624 | +0.02(+0.20%) |
Nov 10, 2005 | 11.69 | 11.83 | 11.63 | 11.82 | 3,190,761 | +0.16(+1.39%) |
Nov 09, 2005 | 11.71 | 11.76 | 11.63 | 11.66 | 3,156,935 | -0.10(-0.86%) |
Nov 08, 2005 | 11.70 | 11.81 | 11.68 | 11.76 | 3,645,290 | -0.01(-0.08%) |
Nov 07, 2005 | 11.69 | 11.79 | 11.71 | 11.77 | 3,367,438 | +0.08(+0.72%) |
Nov 04, 2005 | 11.67 | 11.70 | 11.64 | 11.69 | 4,665,790 | +0.02(+0.14%) |
Nov 03, 2005 | 11.70 | 11.75 | 11.65 | 11.67 | 5,930,014 | -0.02(-0.14%) |
Nov 02, 2005 | 11.63 | 11.71 | 11.54 | 11.69 | 5,228,439 | +0.06(+0.51%) |
Nov 01, 2005 | 11.51 | 11.72 | 11.49 | 11.63 | 8,096,953 | +0.11(+0.98%) |
Oct 31, 2005 | 11.44 | 11.58 | 11.40 | 11.51 | 4,991,359 | +0.16(+1.40%) |
Oct 28, 2005 | 11.28 | 11.39 | 11.17 | 11.36 | 5,344,412 | +0.11(+0.97%) |
Oct 27, 2005 | 11.47 | 11.47 | 11.25 | 11.25 | 3,307,338 | -0.23(-1.98%) |
Oct 26, 2005 | 11.54 | 11.67 | 11.47 | 11.47 | 5,885,920 | -0.10(-0.86%) |
Oct 25, 2005 | 11.51 | 11.59 | 11.48 | 11.57 | 4,176,227 | +0.02(+0.20%) |
Oct 24, 2005 | 11.37 | 11.60 | 11.36 | 11.55 | 4,671,830 | +0.18(+1.62%) |
Oct 21, 2005 | 11.40 | 11.44 | 11.15 | 11.37 | 5,885,316 | +0.00(+0.04%) |
Oct 20, 2005 | 11.48 | 11.59 | 11.31 | 11.36 | 4,114,315 | -0.14(-1.25%) |
Oct 19, 2005 | 11.22 | 11.51 | 11.05 | 11.50 | 5,503,270 | +0.19(+1.71%) |
Oct 18, 2005 | 11.37 | 11.41 | 11.23 | 11.31 | 5,332,633 | -0.11(-0.94%) |
Oct 17, 2005 | 11.51 | 11.52 | 11.31 | 11.42 | 3,932,201 | -0.08(-0.69%) |
Oct 14, 2005 | 11.37 | 11.54 | 11.32 | 11.50 | 5,817,967 | +0.13(+1.18%) |
Oct 13, 2005 | 11.37 | 11.38 | 11.26 | 11.36 | 3,405,794 | +0.01(+0.06%) |
Oct 12, 2005 | 11.42 | 11.54 | 11.26 | 11.36 | 4,924,614 | -0.07(-0.58%) |
Oct 11, 2005 | 11.48 | 11.51 | 11.40 | 11.42 | 3,406,096 | -0.06(-0.49%) |
Oct 10, 2005 | 11.54 | 11.58 | 11.44 | 11.48 | 3,496,397 | -0.10(-0.83%) |
Oct 07, 2005 | 11.69 | 11.70 | 11.55 | 11.58 | 5,777,497 | -0.08(-0.68%) |
Oct 06, 2005 | 11.61 | 11.77 | 11.54 | 11.66 | 7,867,423 | +0.09(+0.76%) |
Oct 05, 2005 | 11.69 | 11.74 | 11.57 | 11.57 | 3,745,256 | -0.14(-1.16%) |
Oct 04, 2005 | 11.90 | 11.94 | 11.68 | 11.70 | 4,337,200 | -0.18(-1.48%) |
Oct 03, 2005 | 11.88 | 11.89 | 11.79 | 11.88 | 5,351,962 | -0.01(-0.07%) |
Sep 30, 2005 | 11.90 | 11.92 | 11.80 | 11.89 | 4,399,717 | -0.01(-0.10%) |
Sep 29, 2005 | 11.72 | 11.93 | 11.64 | 11.90 | 4,634,380 | +0.11(+0.93%) |
Sep 28, 2005 | 11.62 | 11.85 | 11.62 | 11.79 | 7,500,478 | +0.17(+1.44%) |
Sep 27, 2005 | 11.58 | 11.66 | 11.55 | 11.62 | 7,496,854 | +0.10(+0.85%) |
Sep 26, 2005 | 11.59 | 11.61 | 11.51 | 11.52 | 7,766,249 | +0.00(+0.00%) |
Sep 23, 2005 | 11.52 | 11.58 | 11.26 | 11.52 | 7,505,613 | +0.31(+2.73%) |
Sep 22, 2005 | 11.14 | 11.27 | 11.10 | 11.22 | 4,150,556 | +0.11(+1.01%) |
Sep 21, 2005 | 11.22 | 11.23 | 11.05 | 11.11 | 5,146,291 | -0.18(-1.63%) |
Sep 20, 2005 | 11.19 | 11.38 | 11.18 | 11.29 | 6,462,160 | +0.16(+1.43%) |
Sep 19, 2005 | 11.24 | 11.26 | 11.06 | 11.13 | 3,149,989 | -0.01(-0.10%) |
Sep 16, 2005 | 11.11 | 11.25 | 11.09 | 11.14 | 5,478,203 | +0.13(+1.20%) |
Sep 15, 2005 | 11.22 | 11.22 | 10.97 | 11.01 | 3,405,794 | -0.17(-1.51%) |
Sep 14, 2005 | 11.25 | 11.27 | 11.16 | 11.18 | 3,051,231 | -0.02(-0.16%) |
Sep 13, 2005 | 11.30 | 11.30 | 11.17 | 11.20 | 2,285,026 | -0.10(-0.89%) |
Sep 12, 2005 | 11.31 | 11.33 | 11.26 | 11.30 | 1,726,001 | +0.01(+0.13%) |
Sep 09, 2005 | 11.25 | 11.34 | 11.24 | 11.28 | 2,429,086 | +0.04(+0.35%) |
Sep 08, 2005 | 11.39 | 11.39 | 11.23 | 11.24 | 4,002,872 | -0.03(-0.28%) |
Sep 07, 2005 | 11.24 | 11.29 | 11.19 | 11.27 | 3,084,453 | +0.00(+0.02%) |
Sep 06, 2005 | 11.22 | 11.33 | 11.22 | 11.27 | 3,392,807 | +0.15(+1.37%) |
Sep 02, 2005 | 11.16 | 11.23 | 11.07 | 11.12 | 2,165,731 | -0.02(-0.22%) |
Sep 01, 2005 | 11.18 | 11.20 | 11.07 | 11.15 | 3,474,351 | +0.01(+0.06%) |
Aug 31, 2005 | 10.97 | 11.14 | 10.87 | 11.14 | 4,961,762 | +0.20(+1.86%) |
Aug 30, 2005 | 11.03 | 11.03 | 10.87 | 10.94 | 5,634,646 | -0.15(-1.36%) |
Aug 29, 2005 | 10.97 | 11.12 | 10.96 | 11.09 | 2,813,849 | +0.05(+0.48%) |
Aug 26, 2005 | 11.06 | 11.09 | 11.00 | 11.03 | 2,307,073 | -0.06(-0.52%) |
Aug 25, 2005 | 11.03 | 11.10 | 11.01 | 11.09 | 4,354,113 | +0.12(+1.12%) |
Aug 24, 2005 | 11.09 | 11.10 | 10.93 | 10.97 | 5,914,611 | -0.18(-1.63%) |
Aug 23, 2005 | 11.26 | 11.31 | 11.11 | 11.15 | 2,763,111 | -0.10(-0.88%) |
Aug 22, 2005 | 11.21 | 11.33 | 11.17 | 11.25 | 3,307,036 | +0.08(+0.73%) |
Aug 19, 2005 | 11.18 | 11.24 | 11.13 | 11.17 | 2,393,448 | +0.08(+0.69%) |
Aug 18, 2005 | 11.09 | 11.12 | 11.06 | 11.09 | 2,733,514 | +0.00(+0.00%) |
Aug 17, 2005 | 11.18 | 11.19 | 11.06 | 11.09 | 4,263,811 | -0.07(-0.65%) |
Aug 16, 2005 | 11.31 | 11.32 | 11.15 | 11.17 | 2,867,608 | -0.17(-1.53%) |
Aug 15, 2005 | 11.35 | 11.37 | 11.29 | 11.34 | 2,382,576 | -0.01(-0.09%) |
Aug 12, 2005 | 11.39 | 11.45 | 11.35 | 11.35 | 4,529,884 | -0.08(-0.68%) |
Aug 11, 2005 | 11.30 | 11.44 | 11.26 | 11.43 | 4,679,380 | +0.17(+1.50%) |
Aug 10, 2005 | 11.38 | 11.39 | 11.20 | 11.26 | 4,287,368 | -0.08(-0.69%) |
Aug 09, 2005 | 11.30 | 11.39 | 11.29 | 11.34 | 3,847,034 | +0.10(+0.85%) |
Aug 08, 2005 | 11.26 | 11.32 | 11.22 | 11.24 | 2,767,037 | +0.03(+0.30%) |
Aug 05, 2005 | 11.20 | 11.25 | 11.16 | 11.21 | 2,755,863 | -0.06(-0.53%) |
Aug 04, 2005 | 11.21 | 11.38 | 11.20 | 11.27 | 5,457,062 | -0.02(-0.19%) |
Aug 03, 2005 | 11.20 | 11.37 | 11.16 | 11.29 | 5,042,701 | +0.03(+0.26%) |
Aug 02, 2005 | 11.26 | 11.54 | 11.15 | 11.26 | 10,349,966 | +0.36(+3.34%) |
Aug 01, 2005 | 10.89 | 10.97 | 10.84 | 10.89 | 4,080,792 | +0.00(+0.00%) |
Jul 29, 2005 | 10.94 | 11.03 | 10.88 | 10.89 | 3,300,391 | -0.16(-1.42%) |
Jul 28, 2005 | 11.00 | 11.09 | 10.98 | 11.05 | 3,241,801 | +0.05(+0.45%) |
Jul 27, 2005 | 10.90 | 11.01 | 10.86 | 11.00 | 3,729,551 | +0.10(+0.91%) |
Jul 26, 2005 | 10.79 | 10.96 | 10.79 | 10.90 | 3,741,330 | +0.11(+1.04%) |
Jul 25, 2005 | 10.86 | 10.92 | 10.78 | 10.79 | 1,947,678 | -0.07(-0.67%) |
Jul 22, 2005 | 10.84 | 10.88 | 10.80 | 10.86 | 2,067,275 | +0.03(+0.29%) |
Jul 21, 2005 | 10.86 | 10.95 | 10.82 | 10.83 | 3,401,868 | -0.05(-0.47%) |
Jul 20, 2005 | 10.70 | 10.90 | 10.64 | 10.88 | 3,381,331 | +0.14(+1.34%) |
Jul 19, 2005 | 10.65 | 10.81 | 10.65 | 10.74 | 3,429,049 | +0.13(+1.22%) |
Jul 18, 2005 | 10.61 | 10.70 | 10.60 | 10.61 | 3,303,412 | -0.03(-0.28%) |
Jul 15, 2005 | 10.61 | 10.67 | 10.54 | 10.64 | 2,598,515 | +0.03(+0.25%) |
Jul 14, 2005 | 10.60 | 10.68 | 10.58 | 10.61 | 2,189,590 | +0.08(+0.72%) |
Jul 13, 2005 | 10.51 | 10.57 | 10.50 | 10.54 | 3,495,491 | +0.04(+0.39%) |
Jul 12, 2005 | 10.58 | 10.61 | 10.43 | 10.49 | 2,695,763 | -0.09(-0.86%) |
Jul 11, 2005 | 10.59 | 10.66 | 10.53 | 10.59 | 2,990,225 | +0.02(+0.16%) |
Jul 08, 2005 | 10.46 | 10.59 | 10.43 | 10.57 | 3,336,029 | +0.18(+1.69%) |
Jul 07, 2005 | 10.21 | 10.41 | 10.18 | 10.39 | 3,166,600 | +0.07(+0.72%) |
Jul 06, 2005 | 10.48 | 10.48 | 10.32 | 10.32 | 2,680,964 | -0.16(-1.56%) |
Jul 05, 2005 | 10.39 | 10.54 | 10.35 | 10.48 | 4,159,013 | +0.10(+0.94%) |