Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.47 | 15.70 | 15.22 | 15.41 | 3,601,362 | +0.12(+0.79%) |
May 30, 2006 | 16.08 | 16.19 | 15.29 | 15.29 | 3,813,457 | -0.95(-5.86%) |
May 26, 2006 | 16.20 | 16.28 | 15.97 | 16.24 | 2,951,447 | +0.40(+2.49%) |
May 25, 2006 | 15.12 | 15.85 | 15.12 | 15.85 | 3,828,789 | +0.83(+5.56%) |
May 24, 2006 | 15.38 | 15.39 | 14.59 | 15.01 | 5,469,334 | -0.31(-2.04%) |
May 23, 2006 | 15.62 | 16.16 | 15.33 | 15.33 | 3,444,633 | -0.25(-1.64%) |
May 22, 2006 | 15.88 | 15.88 | 15.13 | 15.58 | 10,070,696 | -0.79(-4.80%) |
May 19, 2006 | 16.53 | 16.59 | 16.03 | 16.37 | 3,735,092 | -0.01(-0.04%) |
May 18, 2006 | 16.61 | 16.78 | 16.33 | 16.37 | 6,511,071 | -0.21(-1.25%) |
May 17, 2006 | 17.22 | 17.30 | 16.47 | 16.58 | 3,762,350 | -0.80(-4.61%) |
May 16, 2006 | 17.24 | 17.56 | 17.14 | 17.38 | 2,081,771 | +0.22(+1.29%) |
May 15, 2006 | 17.20 | 17.46 | 16.97 | 17.16 | 6,504,257 | -0.61(-3.45%) |
May 12, 2006 | 18.02 | 18.11 | 17.56 | 17.77 | 4,401,191 | -0.64(-3.46%) |
May 11, 2006 | 18.86 | 18.86 | 18.25 | 18.41 | 2,288,755 | -0.52(-2.76%) |
May 10, 2006 | 18.99 | 19.11 | 18.78 | 18.93 | 2,349,232 | -0.09(-0.45%) |
May 09, 2006 | 18.81 | 19.02 | 18.75 | 19.02 | 1,510,221 | +0.24(+1.28%) |
May 08, 2006 | 18.64 | 18.78 | 18.56 | 18.78 | 1,245,314 | +0.18(+0.95%) |
May 05, 2006 | 18.46 | 18.65 | 18.46 | 18.60 | 2,501,703 | +0.26(+1.44%) |
May 04, 2006 | 18.28 | 18.39 | 18.25 | 18.34 | 970,187 | +0.09(+0.50%) |
May 03, 2006 | 18.35 | 18.35 | 18.06 | 18.25 | 1,492,333 | -0.08(-0.44%) |
May 02, 2006 | 17.97 | 18.33 | 17.93 | 18.33 | 4,536,626 | +0.40(+2.21%) |
May 01, 2006 | 17.97 | 18.13 | 17.91 | 17.93 | 881,601 | +0.12(+0.67%) |
Apr 28, 2006 | 17.61 | 17.84 | 17.60 | 17.81 | 643,100 | +0.37(+2.10%) |
Apr 27, 2006 | 17.61 | 17.72 | 17.25 | 17.44 | 1,156,728 | -0.26(-1.47%) |
Apr 26, 2006 | 17.61 | 17.82 | 17.60 | 17.70 | 942,078 | +0.21(+1.21%) |
Apr 25, 2006 | 17.65 | 17.67 | 17.42 | 17.49 | 796,422 | -0.10(-0.57%) |
Apr 24, 2006 | 17.61 | 17.61 | 17.43 | 17.59 | 976,149 | -0.09(-0.52%) |
Apr 21, 2006 | 17.49 | 17.81 | 17.48 | 17.68 | 1,477,001 | +0.29(+1.67%) |
Apr 20, 2006 | 17.92 | 17.92 | 17.29 | 17.39 | 1,243,611 | -0.11(-0.62%) |
Apr 19, 2006 | 17.38 | 17.51 | 17.29 | 17.50 | 1,252,981 | +0.19(+1.10%) |
Apr 18, 2006 | 17.04 | 17.39 | 17.02 | 17.31 | 2,043,440 | +0.44(+2.60%) |
Apr 17, 2006 | 16.76 | 16.90 | 16.75 | 16.87 | 1,006,814 | +0.25(+1.48%) |
Apr 13, 2006 | 16.62 | 16.72 | 16.45 | 16.63 | 668,654 | +0.00(+0.02%) |
Apr 12, 2006 | 16.69 | 16.73 | 16.55 | 16.62 | 1,271,720 | +0.04(+0.23%) |
Apr 11, 2006 | 16.85 | 16.90 | 16.55 | 16.59 | 3,549,403 | -0.17(-1.03%) |
Apr 10, 2006 | 16.78 | 16.89 | 16.67 | 16.76 | 1,476,149 | -0.05(-0.27%) |
Apr 07, 2006 | 17.18 | 17.18 | 16.74 | 16.80 | 2,001,703 | -0.32(-1.88%) |
Apr 06, 2006 | 17.18 | 17.27 | 17.01 | 17.13 | 1,160,136 | -0.01(-0.05%) |
Apr 05, 2006 | 17.11 | 17.14 | 16.90 | 17.13 | 1,145,655 | +0.14(+0.80%) |
Apr 04, 2006 | 17.01 | 17.08 | 16.91 | 17.00 | 1,063,032 | +0.12(+0.72%) |
Apr 03, 2006 | 16.64 | 16.96 | 16.63 | 16.88 | 1,522,146 | +0.41(+2.52%) |
Mar 31, 2006 | 16.54 | 16.54 | 16.36 | 16.46 | 1,457,410 | +0.00(+0.01%) |
Mar 30, 2006 | 16.54 | 16.64 | 16.32 | 16.46 | 3,129,471 | +0.18(+1.12%) |
Mar 29, 2006 | 16.05 | 16.29 | 16.01 | 16.28 | 3,421,634 | +0.30(+1.90%) |
Mar 28, 2006 | 16.20 | 16.33 | 15.97 | 15.97 | 3,310,902 | -0.48(-2.95%) |
Mar 27, 2006 | 16.46 | 16.52 | 16.36 | 16.46 | 2,354,343 | -0.14(-0.86%) |
Mar 24, 2006 | 16.54 | 16.67 | 16.45 | 16.60 | 1,827,086 | +0.18(+1.11%) |
Mar 23, 2006 | 16.78 | 16.81 | 16.39 | 16.42 | 1,869,675 | -0.21(-1.26%) |
Mar 22, 2006 | 16.44 | 16.64 | 16.29 | 16.63 | 1,353,492 | +0.12(+0.73%) |
Mar 21, 2006 | 16.88 | 16.88 | 16.46 | 16.51 | 1,454,854 | -0.38(-2.25%) |
Mar 20, 2006 | 16.96 | 17.04 | 16.82 | 16.89 | 762,350 | +0.05(+0.27%) |
Mar 17, 2006 | 16.99 | 16.99 | 16.82 | 16.84 | 1,582,623 | -0.09(-0.55%) |
Mar 16, 2006 | 17.02 | 17.09 | 16.81 | 16.94 | 1,247,870 | +0.03(+0.19%) |
Mar 15, 2006 | 16.73 | 16.91 | 16.69 | 16.90 | 1,698,466 | +0.35(+2.10%) |
Mar 14, 2006 | 16.21 | 16.57 | 16.19 | 16.56 | 1,156,728 | +0.38(+2.33%) |
Mar 13, 2006 | 16.20 | 16.34 | 16.14 | 16.18 | 1,907,154 | +0.12(+0.73%) |
Mar 10, 2006 | 15.82 | 16.14 | 15.77 | 16.06 | 1,995,740 | +0.23(+1.45%) |
Mar 09, 2006 | 16.20 | 16.34 | 15.76 | 15.83 | 1,793,014 | -0.19(-1.16%) |
Mar 08, 2006 | 16.03 | 16.09 | 15.68 | 16.02 | 4,463,372 | -0.23(-1.41%) |
Mar 07, 2006 | 16.64 | 16.64 | 15.99 | 16.25 | 4,621,804 | -0.59(-3.51%) |
Mar 06, 2006 | 17.30 | 17.32 | 16.78 | 16.84 | 1,342,418 | -0.41(-2.35%) |
Mar 03, 2006 | 17.02 | 17.30 | 16.94 | 17.24 | 1,827,938 | +0.00(+0.01%) |
Mar 02, 2006 | 17.23 | 17.31 | 17.11 | 17.24 | 1,357,751 | +0.00(+0.01%) |
Mar 01, 2006 | 16.79 | 17.25 | 16.79 | 17.24 | 4,238,500 | +0.48(+2.84%) |
Feb 28, 2006 | 16.99 | 16.90 | 16.61 | 16.76 | 2,092,844 | -0.23(-1.34%) |
Feb 27, 2006 | 17.15 | 17.15 | 16.91 | 16.99 | 1,839,011 | -0.06(-0.36%) |
Feb 24, 2006 | 17.02 | 17.09 | 16.99 | 17.05 | 1,106,473 | +0.10(+0.62%) |
Feb 23, 2006 | 16.95 | 16.98 | 16.74 | 16.95 | 933,560 | +0.09(+0.53%) |
Feb 22, 2006 | 16.77 | 16.92 | 16.72 | 16.86 | 977,853 | +0.12(+0.73%) |
Feb 21, 2006 | 16.88 | 17.06 | 16.71 | 16.74 | 1,741,055 | -0.07(-0.40%) |
Feb 17, 2006 | 16.85 | 16.88 | 16.74 | 16.80 | 1,236,797 | +0.00(+0.03%) |
Feb 16, 2006 | 16.44 | 16.81 | 16.36 | 16.80 | 1,540,033 | +0.51(+3.13%) |
Feb 15, 2006 | 16.14 | 16.35 | 16.09 | 16.29 | 1,356,899 | +0.22(+1.37%) |
Feb 14, 2006 | 15.84 | 16.12 | 15.70 | 16.07 | 1,680,578 | +0.21(+1.34%) |
Feb 13, 2006 | 16.11 | 16.11 | 15.80 | 15.86 | 2,344,974 | -0.34(-2.12%) |
Feb 10, 2006 | 16.41 | 16.48 | 16.08 | 16.20 | 1,236,797 | -0.00(-0.01%) |
Feb 09, 2006 | 16.25 | 16.40 | 16.20 | 16.20 | 1,595,400 | +0.08(+0.48%) |
Feb 08, 2006 | 16.12 | 16.35 | 16.03 | 16.12 | 2,264,905 | +0.06(+0.37%) |
Feb 07, 2006 | 16.37 | 16.43 | 16.05 | 16.07 | 1,505,962 | -0.55(-3.29%) |
Feb 06, 2006 | 16.64 | 16.65 | 16.47 | 16.61 | 1,493,185 | +0.32(+1.99%) |
Feb 03, 2006 | 16.31 | 16.44 | 15.97 | 16.29 | 3,092,844 | -0.20(-1.24%) |
Feb 02, 2006 | 16.89 | 16.89 | 16.36 | 16.49 | 1,973,594 | -0.38(-2.25%) |
Feb 01, 2006 | 16.91 | 16.95 | 16.80 | 16.87 | 3,839,862 | -0.07(-0.43%) |
Jan 31, 2006 | 16.75 | 16.97 | 16.62 | 16.95 | 1,227,427 | +0.17(+1.01%) |
Jan 30, 2006 | 16.72 | 16.80 | 16.63 | 16.78 | 1,861,158 | +0.08(+0.49%) |
Jan 27, 2006 | 17.02 | 17.04 | 16.65 | 16.69 | 2,636,285 | -0.09(-0.55%) |
Jan 26, 2006 | 16.46 | 16.79 | 16.38 | 16.79 | 3,229,130 | +0.55(+3.38%) |
Jan 25, 2006 | 16.48 | 16.57 | 16.24 | 16.24 | 1,807,495 | -0.07(-0.43%) |
Jan 24, 2006 | 16.20 | 16.34 | 16.12 | 16.31 | 1,362,009 | +0.39(+2.46%) |
Jan 23, 2006 | 15.80 | 15.96 | 15.71 | 15.92 | 1,928,449 | +0.21(+1.32%) |
Jan 20, 2006 | 16.03 | 16.05 | 15.70 | 15.71 | 2,564,735 | -0.10(-0.62%) |
Jan 19, 2006 | 15.70 | 15.87 | 15.67 | 15.81 | 5,416,523 | +0.42(+2.71%) |
Jan 18, 2006 | 15.20 | 15.43 | 15.20 | 15.39 | 2,557,069 | -0.19(-1.19%) |
Jan 17, 2006 | 15.92 | 15.93 | 15.52 | 15.58 | 2,090,289 | -0.31(-1.95%) |
Jan 13, 2006 | 15.84 | 15.89 | 15.78 | 15.89 | 1,244,463 | +0.03(+0.19%) |
Jan 12, 2006 | 16.05 | 16.05 | 15.79 | 15.86 | 1,767,461 | -0.03(-0.21%) |
Jan 11, 2006 | 15.70 | 15.89 | 15.69 | 15.89 | 989,778 | +0.27(+1.70%) |
Jan 10, 2006 | 15.60 | 15.64 | 15.44 | 15.63 | 1,581,771 | -0.13(-0.80%) |
Jan 09, 2006 | 15.67 | 15.81 | 15.59 | 15.75 | 2,065,587 | +0.18(+1.12%) |
Jan 06, 2006 | 15.51 | 15.60 | 15.45 | 15.58 | 2,063,031 | +0.28(+1.84%) |
Jan 05, 2006 | 15.40 | 15.41 | 15.26 | 15.29 | 1,965,928 | -0.08(-0.50%) |
Jan 04, 2006 | 15.20 | 15.38 | 15.13 | 15.37 | 4,948,891 | +0.39(+2.58%) |
Jan 03, 2006 | 14.66 | 14.99 | 14.63 | 14.99 | 2,370,527 | +0.56(+3.91%) |
Dec 30, 2005 | 14.40 | 14.43 | 14.29 | 14.42 | 805,792 | -0.04(-0.28%) |
Dec 29, 2005 | 14.25 | 14.50 | 14.25 | 14.46 | 622,657 | +0.22(+1.57%) |
Dec 28, 2005 | 14.32 | 14.35 | 14.15 | 14.24 | 1,073,253 | -0.14(-0.98%) |
Dec 27, 2005 | 14.53 | 14.58 | 14.32 | 14.38 | 954,855 | -0.14(-0.94%) |
Dec 23, 2005 | 14.50 | 14.56 | 14.43 | 14.52 | 1,399,488 | -0.22(-1.47%) |
Dec 22, 2005 | 14.78 | 14.80 | 14.67 | 14.73 | 692,504 | -0.02(-0.16%) |
Dec 21, 2005 | 14.64 | 14.81 | 14.61 | 14.76 | 1,139,693 | +0.28(+1.95%) |
Dec 20, 2005 | 14.30 | 14.48 | 14.29 | 14.48 | 1,052,810 | +0.19(+1.35%) |
Dec 19, 2005 | 14.47 | 14.56 | 14.25 | 14.28 | 3,209,539 | -0.33(-2.23%) |
Dec 16, 2005 | 14.75 | 14.76 | 14.54 | 14.61 | 1,385,860 | -0.15(-1.00%) |
Dec 15, 2005 | 14.82 | 14.82 | 14.68 | 14.76 | 605,621 | -0.14(-0.95%) |
Dec 14, 2005 | 14.93 | 14.93 | 14.82 | 14.90 | 1,246,166 | -0.06(-0.42%) |
Dec 13, 2005 | 14.76 | 15.02 | 14.76 | 14.96 | 1,241,055 | +0.17(+1.18%) |
Dec 12, 2005 | 14.91 | 14.91 | 14.73 | 14.79 | 1,099,659 | -0.01(-0.04%) |
Dec 09, 2005 | 14.74 | 14.80 | 14.59 | 14.79 | 902,044 | +0.05(+0.32%) |
Dec 08, 2005 | 14.97 | 14.97 | 14.69 | 14.75 | 2,676,319 | -0.22(-1.49%) |
Dec 07, 2005 | 15.34 | 15.34 | 14.87 | 14.97 | 1,976,149 | -0.39(-2.55%) |
Dec 06, 2005 | 15.28 | 15.36 | 15.22 | 15.36 | 1,672,912 | +0.25(+1.65%) |
Dec 05, 2005 | 15.07 | 15.11 | 14.93 | 15.11 | 1,671,209 | +0.03(+0.22%) |
Dec 02, 2005 | 15.03 | 15.10 | 14.96 | 15.08 | 2,051,958 | +0.16(+1.07%) |
Dec 01, 2005 | 14.66 | 14.92 | 14.63 | 14.92 | 3,234,241 | +0.48(+3.32%) |
Nov 30, 2005 | 14.44 | 14.51 | 14.38 | 14.44 | 1,130,323 | -0.06(-0.40%) |
Nov 29, 2005 | 14.56 | 14.66 | 14.49 | 14.50 | 794,718 | -0.04(-0.28%) |
Nov 28, 2005 | 14.80 | 14.80 | 14.51 | 14.54 | 1,892,674 | -0.12(-0.83%) |
Nov 25, 2005 | 14.57 | 14.67 | 14.56 | 14.66 | 1,312,606 | +0.14(+0.98%) |
Nov 23, 2005 | 14.55 | 14.68 | 14.47 | 14.52 | 963,372 | -0.00(-0.02%) |
Nov 22, 2005 | 14.16 | 14.52 | 14.10 | 14.52 | 928,449 | +0.10(+0.71%) |
Nov 21, 2005 | 14.30 | 14.42 | 14.26 | 14.42 | 2,097,103 | +0.20(+1.39%) |
Nov 18, 2005 | 14.31 | 14.31 | 14.17 | 14.22 | 1,883,304 | -0.11(-0.79%) |
Nov 17, 2005 | 14.28 | 14.35 | 14.10 | 14.34 | 920,783 | +0.28(+2.01%) |
Nov 16, 2005 | 13.98 | 14.06 | 13.89 | 14.05 | 813,458 | +0.16(+1.17%) |
Nov 15, 2005 | 13.95 | 14.02 | 13.86 | 13.89 | 451,447 | -0.01(-0.07%) |
Nov 14, 2005 | 13.82 | 13.95 | 13.82 | 13.90 | 613,287 | -0.06(-0.45%) |
Nov 11, 2005 | 13.91 | 13.98 | 13.89 | 13.96 | 706,984 | +0.06(+0.44%) |
Nov 10, 2005 | 13.87 | 13.94 | 13.75 | 13.90 | 886,711 | -0.02(-0.14%) |
Nov 09, 2005 | 13.96 | 14.00 | 13.88 | 13.92 | 879,045 | -0.01(-0.09%) |
Nov 08, 2005 | 13.73 | 13.97 | 13.73 | 13.94 | 953,151 | +0.06(+0.45%) |
Nov 07, 2005 | 13.95 | 13.95 | 13.77 | 13.87 | 1,908,006 | +0.06(+0.45%) |
Nov 04, 2005 | 13.88 | 13.88 | 13.63 | 13.81 | 2,097,103 | +0.02(+0.14%) |
Nov 03, 2005 | 13.62 | 14.08 | 13.62 | 13.79 | 2,304,088 | -0.07(-0.52%) |
Nov 02, 2005 | 13.71 | 13.90 | 13.67 | 13.86 | 1,824,531 | +0.21(+1.51%) |
Nov 01, 2005 | 13.69 | 13.74 | 13.58 | 13.66 | 4,091,992 | +0.12(+0.86%) |
Oct 31, 2005 | 13.37 | 13.59 | 13.36 | 13.54 | 2,055,365 | +0.34(+2.59%) |
Oct 28, 2005 | 12.98 | 13.21 | 12.98 | 13.20 | 495,740 | +0.27(+2.06%) |
Oct 27, 2005 | 13.18 | 13.21 | 12.84 | 12.93 | 1,642,248 | -0.29(-2.16%) |
Oct 26, 2005 | 13.14 | 13.29 | 13.14 | 13.22 | 1,512,776 | +0.10(+0.76%) |
Oct 25, 2005 | 13.17 | 13.35 | 13.04 | 13.12 | 994,889 | -0.02(-0.13%) |
Oct 24, 2005 | 12.92 | 13.16 | 12.89 | 13.14 | 1,132,878 | +0.36(+2.81%) |
Oct 21, 2005 | 12.62 | 12.78 | 12.52 | 12.78 | 963,372 | +0.30(+2.44%) |
Oct 20, 2005 | 13.13 | 13.13 | 12.46 | 12.47 | 2,153,321 | -0.57(-4.37%) |
Oct 19, 2005 | 12.75 | 13.07 | 12.61 | 13.04 | 1,545,996 | +0.08(+0.62%) |
Oct 18, 2005 | 13.31 | 13.31 | 12.96 | 12.96 | 862,861 | -0.24(-1.81%) |
Oct 17, 2005 | 12.96 | 13.24 | 12.96 | 13.20 | 1,072,401 | +0.24(+1.82%) |
Oct 14, 2005 | 13.35 | 13.35 | 12.63 | 12.97 | 1,605,621 | +0.10(+0.81%) |
Oct 13, 2005 | 13.07 | 13.09 | 12.70 | 12.86 | 3,543,440 | -0.17(-1.34%) |
Oct 12, 2005 | 13.52 | 13.52 | 12.94 | 13.04 | 3,282,793 | -0.51(-3.74%) |
Oct 11, 2005 | 13.61 | 13.61 | 13.51 | 13.54 | 1,436,967 | +0.13(+1.01%) |
Oct 10, 2005 | 13.53 | 13.55 | 13.39 | 13.41 | 1,833,049 | +0.11(+0.79%) |
Oct 07, 2005 | 12.96 | 13.41 | 12.95 | 13.30 | 2,340,715 | +0.46(+3.61%) |
Oct 06, 2005 | 13.24 | 13.33 | 12.73 | 12.84 | 5,293,014 | -0.62(-4.63%) |
Oct 05, 2005 | 13.79 | 13.85 | 13.46 | 13.46 | 3,003,406 | -0.49(-3.54%) |
Oct 04, 2005 | 14.33 | 14.35 | 13.96 | 13.96 | 1,249,573 | -0.31(-2.21%) |
Oct 03, 2005 | 13.90 | 14.29 | 13.90 | 14.27 | 1,754,684 | +0.14(+0.99%) |
Sep 30, 2005 | 14.01 | 14.14 | 13.98 | 14.13 | 1,380,749 | +0.12(+0.86%) |
Sep 29, 2005 | 13.68 | 14.04 | 13.37 | 14.01 | 1,554,514 | +0.10(+0.75%) |
Sep 28, 2005 | 13.82 | 13.97 | 13.82 | 13.91 | 937,819 | +0.23(+1.65%) |
Sep 27, 2005 | 13.78 | 13.79 | 13.61 | 13.68 | 1,065,587 | -0.11(-0.77%) |
Sep 26, 2005 | 13.72 | 13.83 | 13.62 | 13.79 | 1,066,439 | +0.05(+0.37%) |
Sep 23, 2005 | 13.74 | 13.74 | 13.58 | 13.74 | 1,000,851 | +0.10(+0.76%) |
Sep 22, 2005 | 13.69 | 13.69 | 13.45 | 13.63 | 1,121,805 | -0.03(-0.20%) |
Sep 21, 2005 | 13.34 | 13.73 | 13.34 | 13.66 | 2,885,859 | +0.33(+2.48%) |
Sep 20, 2005 | 13.44 | 13.47 | 13.30 | 13.33 | 1,003,406 | -0.02(-0.18%) |
Sep 19, 2005 | 13.30 | 13.36 | 13.29 | 13.35 | 877,342 | +0.08(+0.58%) |
Sep 16, 2005 | 13.25 | 13.29 | 13.18 | 13.27 | 740,204 | +0.21(+1.58%) |
Sep 15, 2005 | 13.04 | 13.12 | 13.00 | 13.07 | 688,245 | +0.20(+1.54%) |
Sep 14, 2005 | 12.86 | 12.89 | 12.81 | 12.87 | 557,921 | +0.08(+0.63%) |
Sep 13, 2005 | 12.97 | 12.97 | 12.78 | 12.79 | 742,759 | -0.21(-1.59%) |
Sep 12, 2005 | 13.05 | 13.07 | 12.95 | 12.99 | 971,038 | -0.05(-0.36%) |
Sep 09, 2005 | 12.90 | 13.08 | 12.86 | 13.04 | 843,270 | +0.18(+1.41%) |
Sep 08, 2005 | 12.89 | 12.91 | 12.85 | 12.86 | 574,105 | -0.06(-0.45%) |
Sep 07, 2005 | 12.87 | 12.92 | 12.78 | 12.92 | 1,105,621 | +0.04(+0.30%) |
Sep 06, 2005 | 12.80 | 12.88 | 12.72 | 12.88 | 1,219,761 | +0.27(+2.15%) |
Sep 02, 2005 | 12.49 | 12.62 | 12.46 | 12.61 | 597,955 | +0.23(+1.87%) |
Sep 01, 2005 | 12.34 | 12.42 | 12.23 | 12.38 | 710,391 | +0.16(+1.28%) |
Aug 31, 2005 | 12.06 | 12.24 | 12.05 | 12.22 | 524,701 | +0.30(+2.55%) |
Aug 30, 2005 | 12.03 | 12.03 | 11.86 | 11.92 | 350,085 | -0.08(-0.68%) |
Aug 29, 2005 | 11.82 | 12.00 | 11.82 | 12.00 | 281,090 | +0.12(+1.05%) |
Aug 26, 2005 | 11.99 | 12.00 | 11.83 | 11.87 | 528,960 | -0.10(-0.82%) |
Aug 25, 2005 | 11.78 | 11.97 | 11.78 | 11.97 | 1,307,495 | +0.29(+2.44%) |
Aug 24, 2005 | 11.78 | 11.84 | 11.68 | 11.69 | 568,142 | -0.17(-1.46%) |
Aug 23, 2005 | 12.03 | 12.03 | 11.81 | 11.86 | 948,040 | -0.17(-1.39%) |
Aug 22, 2005 | 11.88 | 12.03 | 11.88 | 12.03 | 597,955 | +0.31(+2.60%) |
Aug 19, 2005 | 11.95 | 12.01 | 11.63 | 11.72 | 1,333,900 | -0.22(-1.84%) |
Aug 18, 2005 | 12.06 | 12.07 | 11.93 | 11.94 | 591,141 | -0.12(-0.97%) |
Aug 17, 2005 | 12.06 | 12.15 | 12.04 | 12.06 | 1,227,427 | +0.00(+0.04%) |
Aug 16, 2005 | 12.36 | 12.36 | 12.05 | 12.05 | 586,030 | -0.26(-2.09%) |
Aug 15, 2005 | 12.21 | 12.32 | 12.14 | 12.31 | 450,596 | +0.20(+1.66%) |
Aug 12, 2005 | 11.97 | 12.12 | 11.92 | 12.11 | 964,224 | -0.06(-0.53%) |
Aug 11, 2005 | 12.39 | 12.42 | 12.11 | 12.18 | 1,532,367 | -0.19(-1.51%) |
Aug 10, 2005 | 12.38 | 12.49 | 12.32 | 12.36 | 1,777,682 | +0.11(+0.91%) |
Aug 09, 2005 | 12.08 | 12.25 | 12.05 | 12.25 | 637,989 | +0.24(+1.96%) |
Aug 08, 2005 | 11.97 | 12.06 | 11.97 | 12.01 | 672,061 | +0.11(+0.96%) |
Aug 05, 2005 | 12.07 | 12.07 | 11.82 | 11.90 | 1,434,411 | -0.09(-0.75%) |
Aug 04, 2005 | 12.05 | 12.10 | 11.94 | 11.99 | 1,551,958 | -0.02(-0.20%) |
Aug 03, 2005 | 12.14 | 12.15 | 12.00 | 12.01 | 731,686 | +0.00(+0.01%) |
Aug 02, 2005 | 11.93 | 12.02 | 11.92 | 12.01 | 1,022,998 | +0.22(+1.87%) |
Aug 01, 2005 | 11.67 | 11.81 | 11.67 | 11.79 | 719,761 | +0.22(+1.94%) |
Jul 29, 2005 | 11.61 | 11.65 | 11.54 | 11.57 | 781,090 | +0.05(+0.45%) |
Jul 28, 2005 | 11.37 | 11.57 | 11.37 | 11.52 | 902,895 | +0.21(+1.82%) |
Jul 27, 2005 | 11.21 | 11.31 | 11.14 | 11.31 | 605,621 | +0.16(+1.45%) |
Jul 26, 2005 | 11.03 | 11.20 | 10.99 | 11.15 | 477,001 | +0.11(+1.02%) |
Jul 25, 2005 | 11.29 | 11.32 | 11.04 | 11.04 | 731,686 | -0.38(-3.31%) |
Jul 22, 2005 | 11.47 | 11.48 | 11.39 | 11.41 | 234,241 | -0.02(-0.15%) |
Jul 21, 2005 | 11.53 | 11.54 | 11.39 | 11.43 | 594,548 | -0.02(-0.22%) |
Jul 20, 2005 | 11.30 | 11.46 | 11.28 | 11.46 | 444,633 | +0.15(+1.32%) |
Jul 19, 2005 | 11.22 | 11.31 | 11.21 | 11.31 | 494,037 | +0.09(+0.81%) |
Jul 18, 2005 | 11.18 | 11.24 | 11.17 | 11.22 | 425,042 | -0.00(-0.02%) |
Jul 15, 2005 | 11.22 | 11.24 | 11.17 | 11.22 | 586,882 | -0.09(-0.82%) |
Jul 14, 2005 | 11.43 | 11.43 | 11.29 | 11.31 | 488,074 | -0.00(-0.04%) |
Jul 13, 2005 | 11.34 | 11.35 | 11.29 | 11.32 | 313,458 | +0.04(+0.34%) |
Jul 12, 2005 | 11.22 | 11.29 | 11.22 | 11.28 | 390,119 | +0.09(+0.83%) |
Jul 11, 2005 | 11.14 | 11.25 | 11.12 | 11.19 | 611,584 | +0.11(+0.95%) |
Jul 08, 2005 | 11.05 | 11.10 | 11.02 | 11.08 | 835,604 | +0.10(+0.95%) |
Jul 07, 2005 | 10.71 | 10.98 | 10.71 | 10.98 | 593,696 | +0.03(+0.27%) |
Jul 06, 2005 | 10.92 | 10.99 | 10.86 | 10.95 | 370,528 | +0.00(+0.03%) |
Jul 05, 2005 | 10.93 | 11.03 | 10.91 | 10.94 | 491,482 | -0.03(-0.27%) |
Jul 01, 2005 | 10.92 | 10.98 | 10.92 | 10.97 | 136,286 | +0.05(+0.47%) |
Jun 30, 2005 | 10.97 | 11.00 | 10.91 | 10.92 | 454,855 | -0.04(-0.40%) |
Jun 29, 2005 | 10.98 | 11.00 | 10.94 | 10.96 | 413,117 | +0.05(+0.48%) |
Jun 28, 2005 | 10.78 | 10.96 | 10.78 | 10.91 | 370,528 | +0.05(+0.48%) |
Jun 27, 2005 | 10.57 | 10.86 | 10.55 | 10.86 | 424,190 | +0.21(+2.00%) |
Jun 24, 2005 | 10.64 | 10.68 | 10.61 | 10.65 | 340,715 | -0.02(-0.18%) |
Jun 23, 2005 | 10.85 | 10.86 | 10.65 | 10.67 | 464,224 | -0.20(-1.85%) |
Jun 22, 2005 | 10.95 | 10.95 | 10.84 | 10.87 | 382,453 | -0.04(-0.34%) |
Jun 21, 2005 | 11.03 | 11.03 | 10.90 | 10.90 | 740,204 | -0.10(-0.88%) |
Jun 20, 2005 | 10.92 | 11.01 | 10.87 | 11.00 | 451,447 | +0.02(+0.21%) |
Jun 17, 2005 | 10.98 | 10.99 | 10.94 | 10.98 | 694,207 | +0.12(+1.14%) |
Jun 16, 2005 | 10.72 | 10.87 | 10.72 | 10.85 | 1,027,257 | +0.15(+1.40%) |
Jun 15, 2005 | 10.58 | 10.70 | 10.54 | 10.70 | 722,316 | +0.12(+1.09%) |
Jun 14, 2005 | 10.48 | 10.61 | 10.39 | 10.59 | 434,412 | +0.16(+1.52%) |
Jun 13, 2005 | 10.40 | 10.43 | 10.37 | 10.43 | 272,572 | +0.08(+0.77%) |
Jun 10, 2005 | 10.31 | 10.37 | 10.31 | 10.35 | 410,562 | +0.12(+1.16%) |
Jun 09, 2005 | 10.21 | 10.30 | 10.18 | 10.23 | 629,471 | -0.07(-0.69%) |
Jun 08, 2005 | 10.32 | 10.38 | 10.30 | 10.30 | 544,292 | +0.01(+0.08%) |
Jun 07, 2005 | 10.34 | 10.42 | 10.29 | 10.29 | 374,786 | -0.14(-1.34%) |
Jun 06, 2005 | 10.48 | 10.48 | 10.33 | 10.43 | 501,703 | -0.12(-1.11%) |
Jun 03, 2005 | 10.62 | 10.65 | 10.51 | 10.55 | 851,788 | -0.06(-0.56%) |
Jun 02, 2005 | 10.40 | 10.62 | 10.40 | 10.61 | 728,279 | +0.23(+2.22%) |