Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.55 | 13.31 | 12.55 | 12.90 | 2,632,253 | -0.77(-5.60%) |
Apr 27, 2006 | 13.76 | 13.99 | 13.55 | 13.66 | 943,698 | -0.23(-1.63%) |
Apr 26, 2006 | 13.92 | 14.17 | 13.88 | 13.89 | 831,372 | +0.14(+1.05%) |
Apr 25, 2006 | 13.75 | 13.80 | 13.50 | 13.75 | 998,984 | -0.11(-0.81%) |
Apr 24, 2006 | 14.06 | 14.06 | 13.75 | 13.86 | 656,748 | -0.27(-1.91%) |
Apr 21, 2006 | 13.93 | 14.22 | 13.81 | 14.13 | 736,890 | +0.18(+1.26%) |
Apr 20, 2006 | 14.03 | 14.07 | 13.66 | 13.95 | 762,383 | -0.14(-0.98%) |
Apr 19, 2006 | 14.00 | 14.20 | 13.88 | 14.09 | 831,212 | +0.04(+0.27%) |
Apr 18, 2006 | 13.59 | 14.08 | 13.60 | 14.05 | 1,405,748 | +0.47(+3.47%) |
Apr 17, 2006 | 13.43 | 13.64 | 13.43 | 13.58 | 508,892 | +0.11(+0.84%) |
Apr 13, 2006 | 13.49 | 13.62 | 13.28 | 13.47 | 450,100 | -0.02(-0.14%) |
Apr 12, 2006 | 13.42 | 13.52 | 13.37 | 13.49 | 397,044 | +0.03(+0.19%) |
Apr 11, 2006 | 13.51 | 13.64 | 13.43 | 13.46 | 1,095,218 | -0.07(-0.51%) |
Apr 10, 2006 | 13.49 | 13.59 | 13.36 | 13.53 | 869,610 | +0.13(+0.94%) |
Apr 07, 2006 | 13.51 | 13.62 | 13.32 | 13.41 | 991,496 | -0.10(-0.74%) |
Apr 06, 2006 | 13.58 | 13.65 | 13.40 | 13.51 | 750,911 | -0.13(-0.97%) |
Apr 05, 2006 | 13.59 | 13.71 | 13.54 | 13.64 | 677,142 | +0.01(+0.09%) |
Apr 04, 2006 | 13.48 | 13.67 | 13.38 | 13.63 | 670,929 | +0.16(+1.21%) |
Apr 03, 2006 | 13.46 | 13.72 | 13.37 | 13.46 | 580,908 | -0.01(-0.09%) |
Mar 31, 2006 | 13.55 | 13.56 | 13.37 | 13.48 | 607,835 | -0.09(-0.69%) |
Mar 30, 2006 | 13.58 | 13.68 | 13.49 | 13.57 | 504,750 | -0.07(-0.51%) |
Mar 29, 2006 | 13.37 | 13.70 | 13.37 | 13.64 | 578,200 | +0.24(+1.83%) |
Mar 28, 2006 | 13.38 | 13.49 | 13.27 | 13.39 | 696,740 | -0.04(-0.33%) |
Mar 27, 2006 | 13.33 | 13.45 | 13.22 | 13.44 | 700,404 | +0.02(+0.14%) |
Mar 24, 2006 | 13.35 | 13.49 | 13.31 | 13.42 | 495,031 | +0.04(+0.28%) |
Mar 23, 2006 | 13.24 | 13.40 | 13.14 | 13.38 | 525,144 | +0.08(+0.57%) |
Mar 22, 2006 | 13.02 | 13.81 | 12.99 | 13.31 | 617,554 | +0.26(+1.97%) |
Mar 21, 2006 | 13.39 | 13.41 | 13.02 | 13.05 | 926,809 | -0.42(-3.12%) |
Mar 20, 2006 | 13.25 | 13.54 | 13.25 | 13.47 | 990,381 | -0.06(-0.46%) |
Mar 17, 2006 | 13.45 | 13.66 | 13.30 | 13.53 | 1,585,948 | +0.08(+0.61%) |
Mar 16, 2006 | 13.48 | 13.60 | 13.37 | 13.45 | 376,650 | -0.03(-0.23%) |
Mar 15, 2006 | 13.19 | 13.49 | 13.12 | 13.48 | 518,930 | +0.30(+2.29%) |
Mar 14, 2006 | 12.89 | 13.18 | 12.81 | 13.18 | 668,857 | +0.19(+1.45%) |
Mar 13, 2006 | 13.06 | 13.14 | 12.89 | 12.99 | 800,303 | -0.08(-0.58%) |
Mar 10, 2006 | 13.08 | 13.17 | 12.84 | 13.07 | 794,726 | -0.04(-0.29%) |
Mar 09, 2006 | 13.24 | 13.35 | 13.07 | 13.11 | 536,456 | -0.14(-1.04%) |
Mar 08, 2006 | 13.15 | 13.31 | 13.05 | 13.24 | 509,052 | +0.03(+0.19%) |
Mar 07, 2006 | 13.29 | 13.36 | 13.13 | 13.22 | 577,881 | -0.08(-0.61%) |
Mar 06, 2006 | 13.33 | 13.56 | 13.14 | 13.30 | 541,395 | -0.28(-2.03%) |
Mar 03, 2006 | 13.46 | 13.81 | 13.44 | 13.58 | 735,616 | +0.04(+0.32%) |
Mar 02, 2006 | 13.37 | 13.56 | 13.35 | 13.53 | 462,847 | +0.11(+0.84%) |
Mar 01, 2006 | 13.11 | 13.57 | 13.11 | 13.42 | 821,175 | +0.23(+1.76%) |
Feb 28, 2006 | 13.33 | 13.29 | 12.94 | 13.19 | 1,188,425 | -0.14(-1.08%) |
Feb 27, 2006 | 13.36 | 13.50 | 13.28 | 13.33 | 1,025,911 | -0.07(-0.52%) |
Feb 24, 2006 | 13.29 | 13.41 | 13.24 | 13.40 | 546,812 | +0.11(+0.85%) |
Feb 23, 2006 | 13.37 | 13.46 | 13.27 | 13.29 | 559,399 | -0.08(-0.56%) |
Feb 22, 2006 | 13.40 | 13.49 | 13.29 | 13.36 | 566,250 | -0.04(-0.28%) |
Feb 21, 2006 | 13.33 | 13.43 | 13.27 | 13.40 | 740,395 | +0.04(+0.28%) |
Feb 17, 2006 | 13.27 | 13.36 | 13.05 | 13.36 | 904,822 | +0.18(+1.33%) |
Feb 16, 2006 | 13.06 | 13.24 | 12.98 | 13.19 | 661,847 | +0.14(+1.06%) |
Feb 15, 2006 | 13.09 | 13.14 | 12.90 | 13.05 | 423,333 | -0.08(-0.57%) |
Feb 14, 2006 | 12.85 | 13.18 | 12.85 | 13.12 | 773,058 | +0.27(+2.10%) |
Feb 13, 2006 | 12.86 | 12.91 | 12.63 | 12.85 | 623,608 | +0.01(+0.10%) |
Feb 10, 2006 | 12.85 | 12.99 | 12.66 | 12.84 | 707,096 | -0.02(-0.15%) |
Feb 09, 2006 | 12.90 | 13.14 | 12.81 | 12.86 | 724,941 | -0.09(-0.68%) |
Feb 08, 2006 | 12.90 | 13.05 | 12.72 | 12.95 | 832,168 | -0.08(-0.58%) |
Feb 07, 2006 | 13.13 | 13.18 | 12.89 | 13.02 | 1,118,161 | -0.09(-0.72%) |
Feb 06, 2006 | 12.87 | 13.17 | 12.87 | 13.12 | 1,049,651 | +0.23(+1.80%) |
Feb 03, 2006 | 12.80 | 13.02 | 12.79 | 12.89 | 884,746 | +0.08(+0.59%) |
Feb 02, 2006 | 12.99 | 13.15 | 12.75 | 12.81 | 972,855 | -0.16(-1.21%) |
Feb 01, 2006 | 12.74 | 13.02 | 12.74 | 12.97 | 1,254,546 | +0.10(+0.78%) |
Jan 31, 2006 | 13.18 | 13.24 | 12.87 | 12.87 | 1,671,188 | -0.34(-2.57%) |
Jan 30, 2006 | 13.31 | 13.56 | 12.94 | 13.21 | 1,499,273 | +0.03(+0.24%) |
Jan 27, 2006 | 12.90 | 13.19 | 12.82 | 13.17 | 1,245,305 | +0.37(+2.89%) |
Jan 26, 2006 | 12.88 | 12.95 | 12.68 | 12.80 | 900,679 | -0.08(-0.58%) |
Jan 25, 2006 | 12.87 | 12.91 | 12.75 | 12.88 | 618,828 | -0.01(-0.10%) |
Jan 24, 2006 | 12.69 | 12.96 | 12.56 | 12.89 | 645,595 | +0.19(+1.48%) |
Jan 23, 2006 | 12.55 | 12.82 | 12.48 | 12.70 | 572,942 | +0.16(+1.30%) |
Jan 20, 2006 | 12.76 | 12.76 | 12.49 | 12.54 | 722,232 | -0.22(-1.72%) |
Jan 19, 2006 | 12.68 | 12.89 | 12.68 | 12.76 | 665,193 | +0.08(+0.59%) |
Jan 18, 2006 | 12.68 | 12.76 | 12.56 | 12.68 | 616,279 | -0.04(-0.35%) |
Jan 17, 2006 | 12.58 | 12.73 | 12.56 | 12.73 | 621,537 | +0.14(+1.15%) |
Jan 13, 2006 | 12.55 | 12.68 | 12.55 | 12.58 | 347,334 | -0.03(-0.20%) |
Jan 12, 2006 | 12.64 | 12.77 | 12.58 | 12.61 | 622,334 | -0.11(-0.89%) |
Jan 11, 2006 | 12.73 | 12.79 | 12.60 | 12.72 | 974,448 | -0.01(-0.05%) |
Jan 10, 2006 | 12.43 | 12.75 | 12.32 | 12.73 | 991,496 | +0.23(+1.81%) |
Jan 09, 2006 | 12.52 | 12.68 | 12.46 | 12.50 | 893,509 | +0.00(+0.00%) |
Jan 06, 2006 | 12.45 | 12.55 | 12.30 | 12.50 | 687,977 | +0.13(+1.07%) |
Jan 05, 2006 | 12.41 | 12.50 | 12.34 | 12.37 | 745,016 | -0.07(-0.56%) |
Jan 04, 2006 | 12.52 | 12.55 | 12.42 | 12.44 | 534,544 | -0.09(-0.70%) |
Jan 03, 2006 | 12.42 | 12.62 | 12.22 | 12.53 | 878,055 | +0.18(+1.42%) |
Dec 30, 2005 | 12.43 | 12.43 | 12.18 | 12.35 | 740,236 | -0.16(-1.30%) |
Dec 29, 2005 | 12.43 | 12.59 | 12.41 | 12.52 | 711,716 | +0.06(+0.45%) |
Dec 28, 2005 | 12.20 | 12.52 | 12.16 | 12.46 | 483,878 | +0.26(+2.16%) |
Dec 27, 2005 | 12.38 | 12.48 | 12.18 | 12.20 | 448,826 | -0.18(-1.47%) |
Dec 23, 2005 | 12.33 | 12.43 | 12.31 | 12.38 | 244,886 | +0.09(+0.72%) |
Dec 22, 2005 | 12.10 | 12.31 | 12.08 | 12.29 | 339,049 | +0.18(+1.45%) |
Dec 21, 2005 | 11.96 | 12.21 | 11.96 | 12.11 | 556,053 | +0.15(+1.26%) |
Dec 20, 2005 | 11.99 | 12.08 | 11.94 | 11.96 | 599,550 | +0.00(+0.00%) |
Dec 19, 2005 | 12.14 | 12.14 | 11.93 | 11.96 | 667,583 | -0.18(-1.45%) |
Dec 16, 2005 | 12.18 | 12.23 | 12.06 | 12.14 | 1,529,227 | -0.04(-0.31%) |
Dec 15, 2005 | 12.24 | 12.28 | 12.12 | 12.18 | 690,844 | -0.13(-1.02%) |
Dec 14, 2005 | 12.25 | 12.43 | 12.25 | 12.30 | 456,633 | +0.03(+0.20%) |
Dec 13, 2005 | 12.18 | 12.44 | 12.18 | 12.28 | 545,378 | +0.07(+0.57%) |
Dec 12, 2005 | 12.32 | 12.36 | 12.20 | 12.21 | 575,332 | -0.07(-0.56%) |
Dec 09, 2005 | 12.24 | 12.36 | 12.14 | 12.28 | 550,636 | +0.08(+0.67%) |
Dec 08, 2005 | 12.34 | 12.35 | 12.09 | 12.20 | 666,627 | -0.15(-1.22%) |
Dec 07, 2005 | 12.47 | 12.52 | 12.26 | 12.35 | 555,416 | -0.13(-1.01%) |
Dec 06, 2005 | 12.35 | 12.65 | 12.34 | 12.47 | 1,185,557 | +0.18(+1.48%) |
Dec 05, 2005 | 12.19 | 12.40 | 12.14 | 12.29 | 608,950 | +0.06(+0.51%) |
Dec 02, 2005 | 12.34 | 12.34 | 12.18 | 12.23 | 626,157 | -0.11(-0.91%) |
Dec 01, 2005 | 12.08 | 12.39 | 12.14 | 12.34 | 862,281 | +0.26(+2.13%) |
Nov 30, 2005 | 12.18 | 12.21 | 12.03 | 12.08 | 782,458 | -0.06(-0.52%) |
Nov 29, 2005 | 12.06 | 12.29 | 12.05 | 12.14 | 591,424 | +0.11(+0.89%) |
Nov 28, 2005 | 12.25 | 12.26 | 11.98 | 12.04 | 588,715 | -0.18(-1.49%) |
Nov 25, 2005 | 12.18 | 12.25 | 12.13 | 12.22 | 127,780 | +0.01(+0.10%) |
Nov 23, 2005 | 12.16 | 12.31 | 12.14 | 12.21 | 504,431 | +0.03(+0.26%) |
Nov 22, 2005 | 12.11 | 12.20 | 12.06 | 12.18 | 643,524 | +0.00(+0.00%) |
Nov 21, 2005 | 12.14 | 12.20 | 12.07 | 12.18 | 704,547 | +0.03(+0.26%) |
Nov 18, 2005 | 12.11 | 12.15 | 11.98 | 12.14 | 553,823 | +0.09(+0.78%) |
Nov 17, 2005 | 11.88 | 12.08 | 11.88 | 12.05 | 648,941 | +0.16(+1.37%) |
Nov 16, 2005 | 11.83 | 11.91 | 11.67 | 11.89 | 508,892 | +0.03(+0.21%) |
Nov 15, 2005 | 12.01 | 12.03 | 11.78 | 11.86 | 400,071 | -0.13(-1.10%) |
Nov 14, 2005 | 12.14 | 12.18 | 11.87 | 11.99 | 508,414 | -0.06(-0.52%) |
Nov 11, 2005 | 11.97 | 12.08 | 11.89 | 12.06 | 514,787 | +0.09(+0.79%) |
Nov 10, 2005 | 11.79 | 11.99 | 11.65 | 11.96 | 632,531 | +0.13(+1.06%) |
Nov 09, 2005 | 11.79 | 12.05 | 11.76 | 11.84 | 683,675 | +0.09(+0.80%) |
Nov 08, 2005 | 11.94 | 12.11 | 11.68 | 11.74 | 857,661 | -0.37(-3.06%) |
Nov 07, 2005 | 11.86 | 12.18 | 11.94 | 12.11 | 1,073,231 | +0.25(+2.12%) |
Nov 04, 2005 | 11.81 | 11.86 | 11.69 | 11.86 | 1,050,925 | +0.12(+1.02%) |
Nov 03, 2005 | 11.37 | 11.83 | 11.37 | 11.74 | 1,740,973 | +0.32(+2.80%) |
Nov 02, 2005 | 11.31 | 11.44 | 11.30 | 11.42 | 1,163,251 | +0.01(+0.06%) |
Nov 01, 2005 | 11.22 | 11.52 | 11.18 | 11.42 | 1,126,765 | +0.19(+1.73%) |
Oct 31, 2005 | 10.83 | 11.32 | 10.83 | 11.22 | 2,737,090 | +0.46(+4.26%) |
Oct 28, 2005 | 11.23 | 11.26 | 10.45 | 10.76 | 3,419,172 | -0.47(-4.19%) |
Oct 27, 2005 | 11.40 | 11.44 | 11.16 | 11.23 | 513,353 | -0.16(-1.43%) |
Oct 26, 2005 | 11.49 | 11.61 | 11.35 | 11.40 | 580,271 | -0.08(-0.71%) |
Oct 25, 2005 | 11.49 | 11.54 | 11.31 | 11.48 | 409,790 | -0.07(-0.60%) |
Oct 24, 2005 | 11.36 | 11.56 | 11.36 | 11.55 | 637,470 | +0.20(+1.77%) |
Oct 21, 2005 | 11.29 | 11.48 | 11.27 | 11.35 | 555,097 | +0.06(+0.56%) |
Oct 20, 2005 | 11.39 | 11.50 | 11.17 | 11.28 | 611,818 | -0.16(-1.43%) |
Oct 19, 2005 | 11.20 | 11.45 | 11.05 | 11.45 | 626,317 | +0.19(+1.67%) |
Oct 18, 2005 | 11.35 | 11.39 | 11.19 | 11.26 | 509,530 | -0.11(-0.99%) |
Oct 17, 2005 | 11.30 | 11.39 | 11.25 | 11.37 | 526,100 | +0.01(+0.06%) |
Oct 14, 2005 | 11.32 | 11.39 | 11.14 | 11.37 | 606,401 | +0.05(+0.44%) |
Oct 13, 2005 | 11.28 | 11.33 | 11.08 | 11.32 | 569,437 | +0.05(+0.45%) |
Oct 12, 2005 | 11.30 | 11.40 | 11.06 | 11.27 | 784,370 | -0.06(-0.55%) |
Oct 11, 2005 | 11.53 | 11.61 | 11.23 | 11.33 | 1,188,584 | -0.19(-1.63%) |
Oct 10, 2005 | 11.42 | 11.64 | 11.36 | 11.52 | 842,524 | +0.10(+0.88%) |
Oct 07, 2005 | 11.34 | 11.57 | 11.34 | 11.42 | 1,071,319 | +0.15(+1.34%) |
Oct 06, 2005 | 11.74 | 11.74 | 11.14 | 11.27 | 1,889,467 | -0.48(-4.06%) |
Oct 05, 2005 | 11.66 | 11.89 | 11.26 | 11.74 | 2,085,918 | +0.02(+0.16%) |
Oct 04, 2005 | 11.89 | 11.93 | 11.71 | 11.72 | 492,163 | -0.04(-0.32%) |
Oct 03, 2005 | 11.90 | 12.04 | 11.74 | 11.76 | 573,739 | -0.16(-1.32%) |
Sep 30, 2005 | 11.82 | 11.99 | 11.72 | 11.92 | 651,491 | +0.11(+0.90%) |
Sep 29, 2005 | 11.77 | 11.85 | 11.61 | 11.81 | 563,064 | +0.04(+0.37%) |
Sep 28, 2005 | 11.72 | 11.79 | 11.65 | 11.77 | 469,379 | +0.05(+0.43%) |
Sep 27, 2005 | 11.87 | 11.88 | 11.68 | 11.72 | 607,357 | -0.16(-1.32%) |
Sep 26, 2005 | 11.64 | 11.96 | 11.64 | 11.87 | 840,135 | +0.30(+2.60%) |
Sep 23, 2005 | 11.57 | 11.64 | 11.45 | 11.57 | 606,560 | +0.04(+0.33%) |
Sep 22, 2005 | 11.39 | 11.59 | 11.33 | 11.54 | 762,542 | +0.13(+1.10%) |
Sep 21, 2005 | 11.98 | 11.98 | 11.41 | 11.41 | 1,326,881 | -0.60(-4.97%) |
Sep 20, 2005 | 12.04 | 12.22 | 11.99 | 12.01 | 804,445 | -0.03(-0.21%) |
Sep 19, 2005 | 12.09 | 12.19 | 12.02 | 12.03 | 720,161 | -0.01(-0.10%) |
Sep 16, 2005 | 11.63 | 12.06 | 11.62 | 12.04 | 1,341,380 | +0.37(+3.17%) |
Sep 15, 2005 | 11.80 | 11.82 | 11.65 | 11.67 | 559,558 | -0.13(-1.06%) |
Sep 14, 2005 | 11.94 | 12.01 | 11.75 | 11.80 | 581,227 | -0.12(-1.00%) |
Sep 13, 2005 | 12.24 | 12.26 | 11.91 | 11.92 | 821,334 | -0.30(-2.42%) |
Sep 12, 2005 | 11.99 | 12.25 | 11.93 | 12.21 | 889,048 | +0.23(+1.88%) |
Sep 09, 2005 | 11.96 | 12.00 | 11.84 | 11.99 | 781,343 | +0.10(+0.85%) |
Sep 08, 2005 | 12.02 | 12.08 | 11.82 | 11.89 | 764,135 | -0.15(-1.25%) |
Sep 07, 2005 | 12.02 | 12.04 | 11.94 | 12.04 | 700,245 | +0.02(+0.16%) |
Sep 06, 2005 | 11.99 | 12.11 | 11.93 | 12.02 | 1,106,053 | +0.06(+0.53%) |
Sep 02, 2005 | 12.08 | 12.09 | 11.92 | 11.96 | 861,166 | -0.16(-1.35%) |
Sep 01, 2005 | 11.77 | 12.14 | 11.77 | 12.12 | 1,747,028 | +0.40(+3.37%) |
Aug 31, 2005 | 11.58 | 11.82 | 11.58 | 11.72 | 1,389,019 | +0.11(+0.92%) |
Aug 30, 2005 | 11.61 | 11.67 | 11.49 | 11.62 | 576,288 | -0.03(-0.27%) |
Aug 29, 2005 | 11.55 | 11.67 | 11.30 | 11.65 | 852,721 | +0.10(+0.87%) |
Aug 26, 2005 | 11.61 | 11.67 | 11.52 | 11.55 | 1,344,247 | -0.03(-0.27%) |
Aug 25, 2005 | 11.45 | 11.64 | 11.41 | 11.58 | 1,721,376 | +0.41(+3.65%) |
Aug 24, 2005 | 11.10 | 11.32 | 11.05 | 11.17 | 1,599,012 | +0.10(+0.91%) |
Aug 23, 2005 | 11.18 | 11.20 | 10.99 | 11.07 | 1,023,680 | -0.10(-0.90%) |
Aug 22, 2005 | 11.30 | 11.34 | 11.12 | 11.17 | 927,127 | -0.06(-0.56%) |
Aug 19, 2005 | 11.13 | 11.30 | 11.12 | 11.23 | 605,286 | +0.13(+1.19%) |
Aug 18, 2005 | 11.34 | 11.36 | 11.08 | 11.10 | 1,164,526 | -0.24(-2.10%) |
Aug 17, 2005 | 11.30 | 11.40 | 11.21 | 11.34 | 1,051,244 | +0.04(+0.39%) |
Aug 16, 2005 | 11.57 | 11.57 | 11.27 | 11.30 | 696,102 | -0.23(-1.96%) |
Aug 15, 2005 | 11.41 | 11.58 | 11.30 | 11.52 | 786,600 | +0.11(+0.99%) |
Aug 12, 2005 | 11.44 | 11.49 | 11.28 | 11.41 | 544,900 | -0.07(-0.60%) |
Aug 11, 2005 | 11.33 | 11.54 | 11.32 | 11.48 | 670,929 | +0.16(+1.39%) |
Aug 10, 2005 | 11.30 | 11.55 | 11.24 | 11.32 | 867,858 | +0.12(+1.06%) |
Aug 09, 2005 | 11.23 | 11.34 | 11.17 | 11.20 | 915,815 | +0.04(+0.34%) |
Aug 08, 2005 | 11.22 | 11.29 | 11.14 | 11.17 | 1,083,109 | -0.07(-0.61%) |
Aug 05, 2005 | 11.34 | 11.36 | 11.21 | 11.23 | 850,491 | -0.08(-0.72%) |
Aug 04, 2005 | 11.32 | 11.39 | 11.17 | 11.32 | 1,102,069 | -0.05(-0.44%) |
Aug 03, 2005 | 11.43 | 11.55 | 11.35 | 11.37 | 1,909,702 | -0.03(-0.28%) |
Aug 02, 2005 | 11.70 | 11.76 | 11.39 | 11.40 | 2,129,733 | -0.28(-2.37%) |
Aug 01, 2005 | 11.61 | 11.73 | 11.51 | 11.67 | 1,224,592 | +0.16(+1.36%) |
Jul 29, 2005 | 11.80 | 11.80 | 11.11 | 11.52 | 5,103,266 | -0.46(-3.83%) |
Jul 28, 2005 | 11.94 | 12.11 | 11.91 | 11.98 | 1,568,740 | +0.02(+0.16%) |
Jul 27, 2005 | 11.99 | 12.10 | 11.86 | 11.96 | 1,061,919 | -0.03(-0.21%) |
Jul 26, 2005 | 12.18 | 12.18 | 11.93 | 11.98 | 1,051,403 | -0.16(-1.34%) |
Jul 25, 2005 | 12.40 | 12.48 | 12.09 | 12.14 | 707,893 | -0.25(-2.02%) |
Jul 22, 2005 | 12.33 | 12.48 | 12.25 | 12.40 | 1,284,978 | -0.01(-0.05%) |
Jul 21, 2005 | 12.52 | 12.55 | 12.23 | 12.40 | 709,804 | -0.11(-0.90%) |
Jul 20, 2005 | 12.32 | 12.55 | 12.28 | 12.52 | 940,511 | +0.19(+1.58%) |
Jul 19, 2005 | 12.04 | 12.37 | 12.04 | 12.32 | 778,634 | +0.32(+2.67%) |
Jul 18, 2005 | 11.99 | 12.08 | 11.96 | 12.00 | 636,195 | +0.02(+0.16%) |
Jul 15, 2005 | 12.09 | 12.21 | 11.95 | 11.98 | 566,888 | -0.11(-0.88%) |
Jul 14, 2005 | 12.08 | 12.21 | 12.02 | 12.09 | 796,001 | +0.05(+0.42%) |
Jul 13, 2005 | 11.93 | 12.26 | 11.85 | 12.04 | 1,426,620 | +0.11(+0.95%) |
Jul 12, 2005 | 11.80 | 12.02 | 11.78 | 11.93 | 1,778,575 | +0.19(+1.60%) |
Jul 11, 2005 | 11.49 | 11.85 | 11.49 | 11.74 | 994,045 | +0.28(+2.47%) |
Jul 08, 2005 | 11.33 | 11.53 | 11.26 | 11.45 | 1,830,038 | +0.16(+1.39%) |
Jul 07, 2005 | 11.30 | 11.34 | 11.20 | 11.30 | 1,149,868 | -0.03(-0.28%) |
Jul 06, 2005 | 11.41 | 11.45 | 11.25 | 11.33 | 1,933,123 | -0.09(-0.77%) |
Jul 05, 2005 | 11.49 | 11.49 | 11.31 | 11.42 | 915,337 | -0.04(-0.33%) |
Jul 01, 2005 | 11.36 | 11.50 | 11.21 | 11.45 | 905,300 | +0.01(+0.06%) |
Jun 30, 2005 | 11.67 | 11.67 | 11.45 | 11.45 | 767,640 | -0.16(-1.41%) |
Jun 29, 2005 | 11.49 | 11.65 | 11.49 | 11.61 | 928,721 | +0.19(+1.65%) |
Jun 28, 2005 | 11.27 | 11.49 | 11.27 | 11.42 | 862,122 | +0.26(+2.30%) |
Jun 27, 2005 | 11.10 | 11.24 | 11.09 | 11.17 | 632,849 | -0.04(-0.34%) |
Jun 24, 2005 | 11.39 | 11.42 | 11.14 | 11.20 | 1,027,026 | -0.19(-1.65%) |
Jun 23, 2005 | 11.67 | 11.71 | 11.35 | 11.39 | 731,314 | -0.28(-2.42%) |
Jun 22, 2005 | 11.79 | 11.90 | 11.64 | 11.67 | 487,064 | -0.04(-0.37%) |
Jun 21, 2005 | 11.89 | 11.91 | 11.70 | 11.72 | 558,284 | -0.17(-1.43%) |
Jun 20, 2005 | 11.96 | 12.03 | 11.89 | 11.89 | 643,206 | -0.19(-1.56%) |
Jun 17, 2005 | 12.16 | 12.22 | 11.87 | 12.08 | 1,343,132 | -0.03(-0.21%) |
Jun 16, 2005 | 12.05 | 12.16 | 12.02 | 12.10 | 1,015,236 | +0.00(+0.00%) |
Jun 15, 2005 | 11.71 | 12.12 | 11.71 | 12.10 | 917,727 | +0.36(+3.10%) |
Jun 14, 2005 | 11.67 | 11.79 | 11.62 | 11.74 | 551,911 | +0.03(+0.27%) |
Jun 13, 2005 | 11.57 | 11.84 | 11.51 | 11.71 | 559,718 | +0.11(+0.92%) |
Jun 10, 2005 | 11.68 | 11.74 | 11.45 | 11.60 | 1,150,824 | +0.00(+0.00%) |
Jun 09, 2005 | 11.71 | 11.71 | 11.32 | 11.60 | 1,619,406 | -0.13(-1.07%) |
Jun 08, 2005 | 11.98 | 12.03 | 11.67 | 11.72 | 523,869 | -0.20(-1.68%) |
Jun 07, 2005 | 11.73 | 12.01 | 11.73 | 11.93 | 932,067 | +0.22(+1.88%) |
Jun 06, 2005 | 11.83 | 11.84 | 11.66 | 11.71 | 815,757 | -0.09(-0.80%) |
Jun 03, 2005 | 11.99 | 12.11 | 11.80 | 11.80 | 533,110 | -0.19(-1.57%) |
Jun 02, 2005 | 12.02 | 12.04 | 11.78 | 11.99 | 709,645 | -0.01(-0.05%) |
Jun 01, 2005 | 11.76 | 12.09 | 11.72 | 11.99 | 1,203,561 | +0.21(+1.81%) |
May 31, 2005 | 11.87 | 11.88 | 11.71 | 11.78 | 562,108 | -0.08(-0.64%) |
May 27, 2005 | 11.74 | 11.87 | 11.69 | 11.86 | 504,909 | +0.12(+1.02%) |
May 26, 2005 | 11.61 | 11.79 | 11.61 | 11.74 | 572,145 | +0.14(+1.19%) |
May 25, 2005 | 11.61 | 11.64 | 11.42 | 11.60 | 696,102 | -0.06(-0.48%) |
May 24, 2005 | 11.77 | 11.77 | 11.64 | 11.66 | 580,112 | -0.11(-0.91%) |
May 23, 2005 | 11.71 | 11.80 | 11.62 | 11.76 | 1,163,729 | +0.09(+0.75%) |
May 20, 2005 | 11.71 | 11.75 | 11.63 | 11.67 | 573,579 | -0.04(-0.32%) |
May 19, 2005 | 11.89 | 11.89 | 11.70 | 11.71 | 857,342 | -0.12(-1.01%) |
May 18, 2005 | 11.47 | 11.85 | 11.47 | 11.83 | 1,003,445 | +0.43(+3.80%) |
May 17, 2005 | 11.21 | 11.41 | 11.09 | 11.40 | 865,786 | +0.19(+1.74%) |
May 16, 2005 | 10.95 | 11.22 | 10.86 | 11.20 | 1,363,207 | +0.24(+2.18%) |
May 13, 2005 | 11.33 | 11.39 | 10.73 | 10.96 | 2,738,524 | -0.41(-3.59%) |
May 12, 2005 | 11.89 | 11.89 | 11.31 | 11.37 | 1,614,308 | -0.48(-4.08%) |
May 11, 2005 | 11.72 | 11.89 | 11.55 | 11.86 | 1,192,090 | +0.10(+0.85%) |
May 10, 2005 | 11.74 | 11.81 | 11.64 | 11.76 | 1,658,920 | -0.04(-0.32%) |
May 09, 2005 | 11.74 | 11.86 | 11.61 | 11.79 | 979,546 | +0.12(+1.02%) |
May 06, 2005 | 11.69 | 11.78 | 11.64 | 11.67 | 1,158,949 | -0.09(-0.80%) |
May 05, 2005 | 11.72 | 11.83 | 11.59 | 11.77 | 1,710,701 | +0.16(+1.35%) |
May 04, 2005 | 11.42 | 11.66 | 11.37 | 11.61 | 3,143,376 | +0.29(+2.61%) |
May 03, 2005 | 11.30 | 11.37 | 11.07 | 11.32 | 2,230,269 | +0.08(+0.73%) |