Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.21 | 13.22 | 13.10 | 13.19 | 4,389,334 | -0.03(-0.19%) |
Jun 29, 2006 | 12.91 | 13.22 | 12.86 | 13.21 | 6,448,771 | +0.36(+2.78%) |
Jun 28, 2006 | 12.90 | 12.93 | 12.72 | 12.85 | 2,949,317 | -0.04(-0.29%) |
Jun 27, 2006 | 12.83 | 13.01 | 12.83 | 12.89 | 4,598,773 | -0.07(-0.56%) |
Jun 26, 2006 | 12.96 | 13.03 | 12.88 | 12.96 | 3,707,622 | +0.03(+0.24%) |
Jun 23, 2006 | 12.75 | 13.03 | 12.75 | 12.93 | 5,143,507 | +0.14(+1.09%) |
Jun 22, 2006 | 12.74 | 12.81 | 12.69 | 12.79 | 3,538,545 | +0.06(+0.51%) |
Jun 21, 2006 | 12.66 | 12.77 | 12.66 | 12.73 | 4,557,457 | +0.06(+0.48%) |
Jun 20, 2006 | 12.81 | 12.82 | 12.63 | 12.67 | 4,874,636 | -0.08(-0.62%) |
Jun 19, 2006 | 12.92 | 12.99 | 12.66 | 12.74 | 4,646,128 | -0.13(-1.03%) |
Jun 16, 2006 | 12.91 | 12.97 | 12.78 | 12.88 | 5,679,978 | -0.09(-0.72%) |
Jun 15, 2006 | 12.79 | 13.01 | 12.78 | 12.97 | 5,781,678 | +0.18(+1.39%) |
Jun 14, 2006 | 12.66 | 12.81 | 12.57 | 12.79 | 7,335,791 | +0.28(+2.28%) |
Jun 13, 2006 | 12.33 | 12.59 | 12.28 | 12.51 | 7,551,904 | +0.08(+0.65%) |
Jun 12, 2006 | 12.62 | 12.68 | 12.42 | 12.43 | 4,250,767 | -0.18(-1.45%) |
Jun 09, 2006 | 12.55 | 12.65 | 12.45 | 12.61 | 6,943,608 | +0.24(+1.95%) |
Jun 08, 2006 | 12.71 | 12.71 | 12.02 | 12.37 | 9,613,566 | -0.20(-1.58%) |
Jun 07, 2006 | 12.71 | 12.76 | 12.56 | 12.57 | 6,252,679 | -0.12(-0.93%) |
Jun 06, 2006 | 12.70 | 12.81 | 12.56 | 12.69 | 5,338,963 | -0.02(-0.12%) |
Jun 05, 2006 | 12.99 | 13.04 | 12.69 | 12.70 | 4,226,613 | -0.33(-2.51%) |
Jun 02, 2006 | 13.11 | 13.15 | 12.93 | 13.03 | 4,664,561 | -0.10(-0.79%) |
Jun 01, 2006 | 13.03 | 13.13 | 12.92 | 13.13 | 4,752,596 | +0.15(+1.15%) |
May 31, 2006 | 12.78 | 13.00 | 12.75 | 12.98 | 8,174,503 | +0.26(+2.01%) |
May 30, 2006 | 12.93 | 13.17 | 12.71 | 12.73 | 5,030,047 | -0.26(-2.00%) |
May 26, 2006 | 12.77 | 13.01 | 12.75 | 12.99 | 5,282,074 | +0.27(+2.15%) |
May 25, 2006 | 12.78 | 12.82 | 12.69 | 12.71 | 5,649,785 | +0.04(+0.31%) |
May 24, 2006 | 12.58 | 12.76 | 12.52 | 12.67 | 9,041,183 | +0.09(+0.71%) |
May 23, 2006 | 12.59 | 12.81 | 12.55 | 12.58 | 8,997,642 | +0.07(+0.55%) |
May 22, 2006 | 12.40 | 12.63 | 12.39 | 12.51 | 7,030,689 | -0.06(-0.51%) |
May 19, 2006 | 12.74 | 12.74 | 12.39 | 12.58 | 9,530,617 | -0.10(-0.79%) |
May 18, 2006 | 13.04 | 13.04 | 12.68 | 12.68 | 6,007,009 | -0.33(-2.53%) |
May 17, 2006 | 13.28 | 13.37 | 12.95 | 13.01 | 7,131,118 | -0.32(-2.41%) |
May 16, 2006 | 13.44 | 13.49 | 13.33 | 13.33 | 3,004,299 | -0.06(-0.41%) |
May 15, 2006 | 13.40 | 13.46 | 13.25 | 13.38 | 3,488,648 | +0.01(+0.05%) |
May 12, 2006 | 13.58 | 13.59 | 13.34 | 13.38 | 4,272,060 | -0.17(-1.29%) |
May 11, 2006 | 13.69 | 13.79 | 13.55 | 13.55 | 6,560,324 | -0.09(-0.66%) |
May 10, 2006 | 13.67 | 13.77 | 13.56 | 13.64 | 3,995,244 | -0.11(-0.77%) |
May 09, 2006 | 13.70 | 13.75 | 13.61 | 13.75 | 3,684,104 | +0.05(+0.36%) |
May 08, 2006 | 13.80 | 13.89 | 13.65 | 13.70 | 5,530,287 | -0.06(-0.46%) |
May 05, 2006 | 13.64 | 13.86 | 13.64 | 13.76 | 5,793,120 | +0.12(+0.90%) |
May 04, 2006 | 13.68 | 13.83 | 13.55 | 13.64 | 8,626,753 | +0.02(+0.13%) |
May 03, 2006 | 13.61 | 13.69 | 13.56 | 13.62 | 4,456,710 | +0.01(+0.06%) |
May 02, 2006 | 13.63 | 14.23 | 13.55 | 13.61 | 9,117,140 | +0.17(+1.30%) |
May 01, 2006 | 13.36 | 13.55 | 13.35 | 13.44 | 3,731,776 | +0.07(+0.55%) |
Apr 28, 2006 | 13.33 | 13.42 | 13.28 | 13.36 | 3,156,214 | +0.04(+0.31%) |
Apr 27, 2006 | 13.25 | 13.42 | 13.09 | 13.32 | 4,271,107 | -0.07(-0.52%) |
Apr 26, 2006 | 13.41 | 13.51 | 13.33 | 13.39 | 3,931,045 | +0.03(+0.19%) |
Apr 25, 2006 | 13.48 | 13.51 | 13.29 | 13.37 | 3,556,978 | -0.15(-1.09%) |
Apr 24, 2006 | 13.57 | 13.62 | 13.51 | 13.52 | 3,072,947 | -0.06(-0.43%) |
Apr 21, 2006 | 13.61 | 13.64 | 13.52 | 13.57 | 6,177,357 | +0.10(+0.74%) |
Apr 20, 2006 | 13.43 | 13.58 | 13.39 | 13.47 | 4,974,748 | +0.08(+0.61%) |
Apr 19, 2006 | 13.06 | 13.43 | 13.06 | 13.39 | 6,353,744 | +0.28(+2.12%) |
Apr 18, 2006 | 12.71 | 13.13 | 12.63 | 13.11 | 6,658,210 | +0.38(+2.98%) |
Apr 17, 2006 | 12.79 | 12.88 | 12.72 | 12.74 | 3,785,486 | -0.05(-0.41%) |
Apr 13, 2006 | 12.80 | 12.85 | 12.71 | 12.79 | 4,892,434 | -0.01(-0.07%) |
Apr 12, 2006 | 12.79 | 12.88 | 12.75 | 12.80 | 3,934,541 | +0.03(+0.25%) |
Apr 11, 2006 | 12.77 | 12.83 | 12.72 | 12.77 | 8,226,624 | -0.02(-0.15%) |
Apr 10, 2006 | 12.85 | 12.88 | 12.75 | 12.78 | 4,477,050 | -0.06(-0.43%) |
Apr 07, 2006 | 13.07 | 13.14 | 12.81 | 12.84 | 4,366,451 | -0.19(-1.44%) |
Apr 06, 2006 | 13.07 | 13.12 | 13.01 | 13.03 | 4,449,083 | -0.02(-0.13%) |
Apr 05, 2006 | 13.06 | 13.16 | 13.02 | 13.04 | 4,361,048 | -0.04(-0.28%) |
Apr 04, 2006 | 13.15 | 13.18 | 13.03 | 13.08 | 5,978,088 | -0.07(-0.55%) |
Apr 03, 2006 | 13.29 | 13.38 | 13.15 | 13.15 | 4,225,659 | -0.00(-0.04%) |
Mar 31, 2006 | 13.18 | 13.29 | 13.13 | 13.16 | 3,860,173 | -0.04(-0.31%) |
Mar 30, 2006 | 13.34 | 13.42 | 13.11 | 13.20 | 5,060,875 | -0.19(-1.44%) |
Mar 29, 2006 | 13.39 | 13.51 | 13.34 | 13.39 | 3,342,453 | +0.00(+0.02%) |
Mar 28, 2006 | 13.31 | 13.48 | 13.29 | 13.39 | 3,745,124 | +0.08(+0.63%) |
Mar 27, 2006 | 13.42 | 13.42 | 13.29 | 13.30 | 3,893,225 | -0.12(-0.87%) |
Mar 24, 2006 | 13.30 | 13.45 | 13.25 | 13.42 | 2,413,800 | +0.09(+0.68%) |
Mar 23, 2006 | 13.41 | 13.43 | 13.29 | 13.33 | 3,306,858 | -0.13(-0.97%) |
Mar 22, 2006 | 13.34 | 13.48 | 13.32 | 13.46 | 3,141,594 | +0.12(+0.92%) |
Mar 21, 2006 | 13.45 | 13.49 | 13.32 | 13.34 | 2,991,904 | -0.14(-1.00%) |
Mar 20, 2006 | 13.48 | 13.53 | 13.42 | 13.47 | 2,257,117 | -0.00(-0.03%) |
Mar 17, 2006 | 13.47 | 13.53 | 13.43 | 13.48 | 3,868,118 | +0.09(+0.69%) |
Mar 16, 2006 | 13.45 | 13.46 | 13.31 | 13.39 | 3,045,615 | -0.04(-0.27%) |
Mar 15, 2006 | 13.40 | 13.46 | 13.30 | 13.42 | 3,079,303 | -0.02(-0.13%) |
Mar 14, 2006 | 13.29 | 13.48 | 13.28 | 13.44 | 3,526,468 | +0.16(+1.20%) |
Mar 13, 2006 | 13.57 | 13.33 | 13.22 | 13.28 | 2,520,585 | -0.01(-0.11%) |
Mar 10, 2006 | 13.22 | 13.37 | 13.20 | 13.29 | 2,918,489 | +0.11(+0.82%) |
Mar 09, 2006 | 13.08 | 13.29 | 13.06 | 13.19 | 3,969,501 | +0.11(+0.83%) |
Mar 08, 2006 | 13.15 | 13.24 | 12.97 | 13.08 | 4,038,784 | -0.08(-0.57%) |
Mar 07, 2006 | 13.03 | 13.22 | 13.03 | 13.15 | 4,623,881 | +0.11(+0.84%) |
Mar 06, 2006 | 13.10 | 13.24 | 13.01 | 13.04 | 3,496,593 | -0.08(-0.64%) |
Mar 03, 2006 | 13.03 | 13.33 | 13.03 | 13.13 | 3,966,323 | +0.01(+0.05%) |
Mar 02, 2006 | 13.22 | 13.25 | 13.05 | 13.12 | 3,645,966 | -0.11(-0.80%) |
Mar 01, 2006 | 12.87 | 13.25 | 12.87 | 13.22 | 5,796,298 | +0.35(+2.75%) |
Feb 28, 2006 | 13.10 | 13.14 | 12.83 | 12.87 | 5,368,838 | -0.23(-1.77%) |
Feb 27, 2006 | 13.07 | 13.20 | 13.06 | 13.10 | 4,380,753 | +0.08(+0.58%) |
Feb 24, 2006 | 13.06 | 13.12 | 12.96 | 13.03 | 2,415,706 | -0.06(-0.43%) |
Feb 23, 2006 | 13.12 | 13.14 | 13.04 | 13.08 | 4,515,824 | -0.04(-0.32%) |
Feb 22, 2006 | 13.05 | 13.19 | 12.95 | 13.13 | 4,972,523 | +0.23(+1.81%) |
Feb 21, 2006 | 12.88 | 13.00 | 12.79 | 12.89 | 5,813,142 | +0.01(+0.06%) |
Feb 17, 2006 | 12.96 | 13.00 | 12.88 | 12.88 | 5,570,967 | -0.14(-1.04%) |
Feb 16, 2006 | 13.03 | 13.12 | 12.94 | 13.02 | 5,661,227 | -0.17(-1.31%) |
Feb 15, 2006 | 13.07 | 13.28 | 13.07 | 13.19 | 5,722,565 | -0.07(-0.53%) |
Feb 14, 2006 | 13.06 | 13.32 | 13.05 | 13.26 | 7,471,497 | +0.21(+1.58%) |
Feb 13, 2006 | 13.17 | 13.17 | 12.95 | 13.06 | 5,919,928 | +0.02(+0.18%) |
Feb 10, 2006 | 12.92 | 13.09 | 12.91 | 13.03 | 7,981,907 | +0.12(+0.95%) |
Feb 09, 2006 | 12.59 | 12.99 | 12.55 | 12.91 | 9,236,321 | +0.33(+2.60%) |
Feb 08, 2006 | 12.63 | 12.64 | 12.53 | 12.58 | 11,069,474 | +0.16(+1.30%) |
Feb 07, 2006 | 12.96 | 13.02 | 12.41 | 12.42 | 26,203,476 | +0.33(+2.72%) |
Feb 06, 2006 | 12.11 | 12.29 | 12.08 | 12.09 | 4,476,415 | -0.08(-0.62%) |
Feb 03, 2006 | 12.10 | 12.29 | 12.10 | 12.17 | 3,597,022 | -0.01(-0.06%) |
Feb 02, 2006 | 12.29 | 12.37 | 12.10 | 12.18 | 3,836,972 | -0.16(-1.26%) |
Feb 01, 2006 | 12.16 | 12.35 | 12.14 | 12.33 | 3,826,802 | +0.15(+1.21%) |
Jan 31, 2006 | 12.10 | 12.25 | 11.95 | 12.18 | 5,847,466 | +0.04(+0.34%) |
Jan 30, 2006 | 12.12 | 12.29 | 12.12 | 12.14 | 4,141,756 | -0.12(-0.95%) |
Jan 27, 2006 | 12.19 | 12.28 | 12.18 | 12.26 | 5,048,481 | +0.05(+0.41%) |
Jan 26, 2006 | 12.32 | 12.34 | 12.19 | 12.21 | 5,243,619 | -0.09(-0.74%) |
Jan 25, 2006 | 12.23 | 12.37 | 12.20 | 12.30 | 5,308,771 | +0.16(+1.28%) |
Jan 24, 2006 | 12.16 | 12.25 | 12.09 | 12.15 | 4,359,459 | +0.05(+0.42%) |
Jan 23, 2006 | 12.23 | 12.24 | 12.03 | 12.10 | 5,051,023 | -0.11(-0.89%) |
Jan 20, 2006 | 12.33 | 12.55 | 12.19 | 12.20 | 4,994,134 | -0.24(-1.93%) |
Jan 19, 2006 | 12.31 | 12.55 | 12.26 | 12.44 | 5,737,184 | +0.14(+1.16%) |
Jan 18, 2006 | 12.27 | 12.45 | 12.23 | 12.30 | 5,036,086 | +0.04(+0.30%) |
Jan 17, 2006 | 12.38 | 12.42 | 12.26 | 12.27 | 4,865,102 | -0.12(-0.97%) |
Jan 13, 2006 | 12.35 | 12.46 | 12.32 | 12.38 | 3,591,620 | +0.08(+0.68%) |
Jan 12, 2006 | 12.30 | 12.32 | 12.18 | 12.30 | 3,446,696 | +0.00(+0.00%) |
Jan 11, 2006 | 12.35 | 12.36 | 12.26 | 12.30 | 3,464,176 | -0.05(-0.38%) |
Jan 10, 2006 | 12.15 | 12.37 | 12.12 | 12.35 | 5,638,026 | +0.20(+1.61%) |
Jan 09, 2006 | 12.00 | 12.16 | 11.96 | 12.15 | 4,505,336 | +0.14(+1.20%) |
Jan 06, 2006 | 11.90 | 12.13 | 11.90 | 12.01 | 6,043,240 | +0.20(+1.67%) |
Jan 05, 2006 | 11.84 | 11.90 | 11.77 | 11.81 | 6,024,171 | -0.03(-0.21%) |
Jan 04, 2006 | 11.85 | 12.02 | 11.84 | 11.84 | 4,511,692 | +0.02(+0.15%) |
Jan 03, 2006 | 11.81 | 11.85 | 11.57 | 11.82 | 5,164,483 | +0.07(+0.58%) |
Dec 30, 2005 | 11.81 | 11.83 | 11.74 | 11.75 | 2,247,265 | -0.11(-0.97%) |
Dec 29, 2005 | 11.92 | 11.96 | 11.85 | 11.87 | 1,455,589 | -0.05(-0.42%) |
Dec 28, 2005 | 11.96 | 11.98 | 11.87 | 11.92 | 1,905,614 | -0.00(-0.04%) |
Dec 27, 2005 | 12.11 | 12.19 | 11.92 | 11.92 | 3,293,828 | -0.15(-1.26%) |
Dec 23, 2005 | 12.05 | 12.10 | 12.02 | 12.07 | 1,658,355 | +0.06(+0.49%) |
Dec 22, 2005 | 11.93 | 12.04 | 11.88 | 12.02 | 2,658,834 | +0.13(+1.11%) |
Dec 21, 2005 | 11.93 | 11.96 | 11.86 | 11.88 | 3,036,398 | +0.03(+0.23%) |
Dec 20, 2005 | 11.88 | 11.95 | 11.85 | 11.86 | 3,752,751 | -0.01(-0.12%) |
Dec 19, 2005 | 11.88 | 11.96 | 11.86 | 11.87 | 2,805,029 | -0.01(-0.08%) |
Dec 16, 2005 | 11.93 | 11.98 | 11.88 | 11.88 | 7,125,080 | -0.04(-0.37%) |
Dec 15, 2005 | 12.18 | 12.18 | 11.88 | 11.93 | 5,504,862 | -0.25(-2.07%) |
Dec 14, 2005 | 12.17 | 12.25 | 12.10 | 12.18 | 3,489,601 | +0.00(+0.04%) |
Dec 13, 2005 | 12.03 | 12.19 | 12.00 | 12.17 | 3,329,105 | +0.12(+1.03%) |
Dec 12, 2005 | 11.99 | 12.11 | 12.00 | 12.05 | 3,140,641 | +0.06(+0.49%) |
Dec 09, 2005 | 12.14 | 12.18 | 11.98 | 11.99 | 4,643,903 | -0.06(-0.52%) |
Dec 08, 2005 | 12.07 | 12.13 | 12.00 | 12.05 | 4,300,663 | +0.00(+0.01%) |
Dec 07, 2005 | 12.08 | 12.10 | 12.02 | 12.05 | 4,487,538 | -0.10(-0.80%) |
Dec 06, 2005 | 12.16 | 12.19 | 12.11 | 12.15 | 5,611,330 | +0.03(+0.29%) |
Dec 05, 2005 | 12.12 | 12.14 | 12.08 | 12.11 | 3,652,004 | -0.05(-0.39%) |
Dec 02, 2005 | 12.15 | 12.19 | 12.07 | 12.16 | 5,551,899 | +0.01(+0.08%) |
Dec 01, 2005 | 11.90 | 12.20 | 11.91 | 12.15 | 6,684,589 | +0.26(+2.16%) |
Nov 30, 2005 | 11.93 | 11.96 | 11.86 | 11.90 | 4,717,000 | +0.01(+0.05%) |
Nov 29, 2005 | 11.78 | 11.91 | 11.73 | 11.89 | 7,738,143 | +0.20(+1.71%) |
Nov 28, 2005 | 11.50 | 11.70 | 11.49 | 11.69 | 4,463,384 | +0.20(+1.77%) |
Nov 25, 2005 | 11.52 | 11.55 | 11.48 | 11.49 | 664,232 | -0.03(-0.29%) |
Nov 23, 2005 | 11.48 | 11.56 | 11.45 | 11.52 | 2,542,514 | +0.00(+0.00%) |
Nov 22, 2005 | 11.48 | 11.54 | 11.39 | 11.52 | 3,322,749 | +0.06(+0.51%) |
Nov 21, 2005 | 11.37 | 11.46 | 11.33 | 11.46 | 2,471,642 | +0.05(+0.47%) |
Nov 18, 2005 | 11.55 | 11.55 | 11.37 | 11.41 | 3,857,948 | -0.06(-0.52%) |
Nov 17, 2005 | 11.35 | 11.47 | 11.33 | 11.47 | 3,808,369 | +0.16(+1.38%) |
Nov 16, 2005 | 11.30 | 11.33 | 11.26 | 11.31 | 2,717,630 | +0.02(+0.21%) |
Nov 15, 2005 | 11.28 | 11.40 | 11.28 | 11.29 | 3,142,866 | +0.00(+0.01%) |
Nov 14, 2005 | 11.26 | 11.35 | 11.19 | 11.29 | 2,682,353 | +0.03(+0.27%) |
Nov 11, 2005 | 11.24 | 11.30 | 11.23 | 11.26 | 1,914,831 | +0.02(+0.20%) |
Nov 10, 2005 | 11.11 | 11.25 | 11.05 | 11.23 | 3,357,708 | +0.15(+1.39%) |
Nov 09, 2005 | 11.12 | 11.17 | 11.05 | 11.08 | 3,322,113 | -0.10(-0.86%) |
Nov 08, 2005 | 11.12 | 11.22 | 11.10 | 11.18 | 3,836,019 | -0.01(-0.08%) |
Nov 07, 2005 | 11.11 | 11.21 | 11.13 | 11.19 | 3,543,630 | +0.08(+0.72%) |
Nov 04, 2005 | 11.09 | 11.12 | 11.06 | 11.11 | 4,909,914 | +0.02(+0.14%) |
Nov 03, 2005 | 11.12 | 11.17 | 11.07 | 11.09 | 6,240,284 | -0.02(-0.14%) |
Nov 02, 2005 | 11.05 | 11.13 | 10.97 | 11.11 | 5,502,002 | +0.06(+0.51%) |
Nov 01, 2005 | 10.93 | 11.14 | 10.92 | 11.05 | 8,520,603 | +0.11(+0.98%) |
Oct 31, 2005 | 10.88 | 11.00 | 10.83 | 10.94 | 5,252,517 | +0.15(+1.40%) |
Oct 28, 2005 | 10.72 | 10.82 | 10.61 | 10.79 | 5,624,042 | +0.10(+0.97%) |
Oct 27, 2005 | 10.90 | 10.90 | 10.69 | 10.69 | 3,480,385 | -0.22(-1.98%) |
Oct 26, 2005 | 10.97 | 11.09 | 10.90 | 10.90 | 6,193,884 | -0.09(-0.86%) |
Oct 25, 2005 | 10.93 | 11.01 | 10.91 | 11.00 | 4,394,737 | +0.02(+0.20%) |
Oct 24, 2005 | 10.80 | 11.02 | 10.79 | 10.97 | 4,916,270 | +0.17(+1.62%) |
Oct 21, 2005 | 10.83 | 10.87 | 10.59 | 10.80 | 6,193,248 | +0.00(+0.04%) |
Oct 20, 2005 | 10.91 | 11.01 | 10.75 | 10.80 | 4,329,585 | -0.14(-1.25%) |
Oct 19, 2005 | 10.66 | 10.94 | 10.50 | 10.93 | 5,791,213 | +0.18(+1.71%) |
Oct 18, 2005 | 10.80 | 10.84 | 10.67 | 10.75 | 5,611,648 | -0.10(-0.94%) |
Oct 17, 2005 | 10.93 | 10.94 | 10.75 | 10.85 | 4,137,942 | -0.08(-0.69%) |
Oct 14, 2005 | 10.80 | 10.97 | 10.76 | 10.93 | 6,122,375 | +0.13(+1.18%) |
Oct 13, 2005 | 10.80 | 10.82 | 10.70 | 10.80 | 3,583,992 | +0.01(+0.06%) |
Oct 12, 2005 | 10.86 | 10.97 | 10.70 | 10.79 | 5,182,280 | -0.06(-0.58%) |
Oct 11, 2005 | 10.91 | 10.94 | 10.83 | 10.86 | 3,584,310 | -0.05(-0.49%) |
Oct 10, 2005 | 10.97 | 11.01 | 10.88 | 10.91 | 3,679,336 | -0.09(-0.83%) |
Oct 07, 2005 | 11.11 | 11.12 | 10.98 | 11.00 | 6,079,788 | -0.08(-0.68%) |
Oct 06, 2005 | 11.03 | 11.19 | 10.97 | 11.08 | 8,279,064 | +0.08(+0.76%) |
Oct 05, 2005 | 11.11 | 11.15 | 10.99 | 10.99 | 3,941,215 | -0.13(-1.16%) |
Oct 04, 2005 | 11.30 | 11.34 | 11.09 | 11.12 | 4,564,132 | -0.17(-1.48%) |
Oct 03, 2005 | 11.29 | 11.30 | 11.21 | 11.29 | 5,631,988 | -0.01(-0.07%) |
Sep 30, 2005 | 11.31 | 11.32 | 11.22 | 11.30 | 4,629,919 | -0.01(-0.10%) |
Sep 29, 2005 | 11.14 | 11.33 | 11.06 | 11.31 | 4,876,861 | +0.10(+0.93%) |
Sep 28, 2005 | 11.05 | 11.26 | 11.04 | 11.20 | 7,892,919 | +0.16(+1.44%) |
Sep 27, 2005 | 11.00 | 11.08 | 10.97 | 11.04 | 7,889,105 | +0.09(+0.85%) |
Sep 26, 2005 | 11.01 | 11.03 | 10.94 | 10.95 | 8,172,596 | +0.00(+0.00%) |
Sep 23, 2005 | 10.95 | 11.01 | 10.70 | 10.95 | 7,898,322 | +0.29(+2.73%) |
Sep 22, 2005 | 10.58 | 10.71 | 10.55 | 10.66 | 4,367,722 | +0.11(+1.01%) |
Sep 21, 2005 | 10.66 | 10.68 | 10.50 | 10.55 | 5,415,556 | -0.17(-1.63%) |
Sep 20, 2005 | 10.64 | 10.81 | 10.62 | 10.73 | 6,800,273 | +0.15(+1.43%) |
Sep 19, 2005 | 10.68 | 10.70 | 10.51 | 10.58 | 3,314,803 | -0.01(-0.10%) |
Sep 16, 2005 | 10.56 | 10.69 | 10.54 | 10.59 | 5,764,834 | +0.13(+1.20%) |
Sep 15, 2005 | 10.66 | 10.66 | 10.42 | 10.46 | 3,583,992 | -0.16(-1.51%) |
Sep 14, 2005 | 10.69 | 10.71 | 10.60 | 10.62 | 3,210,878 | -0.02(-0.16%) |
Sep 13, 2005 | 10.74 | 10.74 | 10.61 | 10.64 | 2,404,583 | -0.10(-0.89%) |
Sep 12, 2005 | 10.75 | 10.77 | 10.70 | 10.74 | 1,816,309 | +0.01(+0.13%) |
Sep 09, 2005 | 10.69 | 10.77 | 10.68 | 10.72 | 2,556,180 | +0.04(+0.35%) |
Sep 08, 2005 | 10.82 | 10.82 | 10.67 | 10.68 | 4,212,311 | -0.03(-0.28%) |
Sep 07, 2005 | 10.68 | 10.73 | 10.63 | 10.71 | 3,245,838 | +0.00(+0.01%) |
Sep 06, 2005 | 10.66 | 10.77 | 10.66 | 10.71 | 3,570,326 | +0.14(+1.37%) |
Sep 02, 2005 | 10.61 | 10.67 | 10.52 | 10.57 | 2,279,046 | -0.02(-0.22%) |
Sep 01, 2005 | 10.62 | 10.64 | 10.52 | 10.59 | 3,656,136 | +0.01(+0.06%) |
Aug 31, 2005 | 10.42 | 10.59 | 10.33 | 10.58 | 5,221,372 | +0.19(+1.86%) |
Aug 30, 2005 | 10.49 | 10.49 | 10.33 | 10.39 | 5,929,462 | -0.14(-1.36%) |
Aug 29, 2005 | 10.42 | 10.56 | 10.41 | 10.53 | 2,961,076 | +0.05(+0.48%) |
Aug 26, 2005 | 10.51 | 10.54 | 10.45 | 10.48 | 2,427,783 | -0.06(-0.52%) |
Aug 25, 2005 | 10.48 | 10.55 | 10.46 | 10.54 | 4,581,929 | +0.12(+1.12%) |
Aug 24, 2005 | 10.54 | 10.55 | 10.38 | 10.42 | 6,224,076 | -0.17(-1.63%) |
Aug 23, 2005 | 10.70 | 10.75 | 10.56 | 10.60 | 2,907,683 | -0.09(-0.88%) |
Aug 22, 2005 | 10.65 | 10.77 | 10.61 | 10.69 | 3,480,067 | +0.08(+0.73%) |
Aug 19, 2005 | 10.63 | 10.68 | 10.58 | 10.61 | 2,518,678 | +0.07(+0.69%) |
Aug 18, 2005 | 10.54 | 10.57 | 10.51 | 10.54 | 2,876,537 | +0.00(+0.00%) |
Aug 17, 2005 | 10.62 | 10.63 | 10.51 | 10.54 | 4,486,903 | -0.07(-0.65%) |
Aug 16, 2005 | 10.75 | 10.75 | 10.60 | 10.61 | 3,017,647 | -0.17(-1.53%) |
Aug 15, 2005 | 10.78 | 10.80 | 10.73 | 10.78 | 2,507,237 | -0.01(-0.09%) |
Aug 12, 2005 | 10.82 | 10.88 | 10.78 | 10.78 | 4,766,897 | -0.07(-0.68%) |
Aug 11, 2005 | 10.74 | 10.87 | 10.70 | 10.86 | 4,924,215 | +0.16(+1.50%) |
Aug 10, 2005 | 10.82 | 10.83 | 10.64 | 10.70 | 4,511,692 | -0.07(-0.69%) |
Aug 09, 2005 | 10.74 | 10.82 | 10.73 | 10.77 | 4,048,319 | +0.09(+0.85%) |
Aug 08, 2005 | 10.70 | 10.75 | 10.66 | 10.68 | 2,911,815 | +0.03(+0.30%) |
Aug 05, 2005 | 10.64 | 10.69 | 10.61 | 10.65 | 2,900,056 | -0.06(-0.53%) |
Aug 04, 2005 | 10.65 | 10.81 | 10.64 | 10.71 | 5,742,587 | -0.02(-0.19%) |
Aug 03, 2005 | 10.64 | 10.80 | 10.60 | 10.73 | 5,306,546 | +0.03(+0.26%) |
Aug 02, 2005 | 10.70 | 10.96 | 10.60 | 10.70 | 10,891,498 | +0.35(+3.34%) |
Aug 01, 2005 | 10.35 | 10.42 | 10.30 | 10.35 | 4,294,307 | +0.00(+0.00%) |
Jul 29, 2005 | 10.40 | 10.48 | 10.33 | 10.35 | 3,473,075 | -0.15(-1.42%) |
Jul 28, 2005 | 10.45 | 10.54 | 10.44 | 10.50 | 3,411,419 | +0.05(+0.45%) |
Jul 27, 2005 | 10.36 | 10.46 | 10.32 | 10.45 | 3,924,689 | +0.09(+0.91%) |
Jul 26, 2005 | 10.25 | 10.41 | 10.25 | 10.36 | 3,937,084 | +0.11(+1.04%) |
Jul 25, 2005 | 10.32 | 10.38 | 10.25 | 10.25 | 2,049,584 | -0.07(-0.67%) |
Jul 22, 2005 | 10.30 | 10.34 | 10.26 | 10.32 | 2,175,439 | +0.03(+0.29%) |
Jul 21, 2005 | 10.32 | 10.41 | 10.28 | 10.29 | 3,579,860 | -0.05(-0.47%) |
Jul 20, 2005 | 10.17 | 10.36 | 10.11 | 10.34 | 3,558,249 | +0.14(+1.34%) |
Jul 19, 2005 | 10.12 | 10.27 | 10.12 | 10.20 | 3,608,464 | +0.12(+1.22%) |
Jul 18, 2005 | 10.08 | 10.17 | 10.08 | 10.08 | 3,476,253 | -0.03(-0.28%) |
Jul 15, 2005 | 10.09 | 10.14 | 10.02 | 10.11 | 2,734,474 | +0.03(+0.25%) |
Jul 14, 2005 | 10.08 | 10.15 | 10.05 | 10.08 | 2,304,154 | +0.07(+0.72%) |
Jul 13, 2005 | 9.990 | 10.04 | 9.982 | 10.01 | 3,678,383 | +0.04(+0.39%) |
Jul 12, 2005 | 10.06 | 10.08 | 9.911 | 9.973 | 2,836,810 | -0.09(-0.86%) |
Jul 11, 2005 | 10.06 | 10.13 | 10.01 | 10.06 | 3,146,679 | +0.02(+0.16%) |
Jul 08, 2005 | 9.943 | 10.06 | 9.913 | 10.04 | 3,510,577 | +0.17(+1.69%) |
Jul 07, 2005 | 9.707 | 9.894 | 9.671 | 9.877 | 3,332,283 | +0.07(+0.72%) |
Jul 06, 2005 | 9.962 | 9.963 | 9.806 | 9.806 | 2,821,238 | -0.16(-1.56%) |
Jul 05, 2005 | 9.875 | 10.02 | 9.839 | 9.962 | 4,376,621 | +0.09(+0.94%) |