Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.46 | 17.46 | 16.90 | 17.14 | 1,747,501 | -0.47(-2.69%) |
Apr 27, 2006 | 18.68 | 18.68 | 17.53 | 17.62 | 1,313,875 | -1.01(-5.44%) |
Apr 26, 2006 | 18.40 | 18.81 | 18.34 | 18.63 | 1,282,552 | +0.19(+1.02%) |
Apr 25, 2006 | 18.26 | 18.55 | 17.96 | 18.44 | 2,138,084 | +0.85(+4.83%) |
Apr 24, 2006 | 17.79 | 17.79 | 17.39 | 17.59 | 892,821 | -0.17(-0.98%) |
Apr 21, 2006 | 17.74 | 17.80 | 17.38 | 17.77 | 784,575 | +0.38(+2.21%) |
Apr 20, 2006 | 17.67 | 17.67 | 17.30 | 17.38 | 1,029,621 | -0.36(-2.01%) |
Apr 19, 2006 | 16.89 | 17.77 | 16.86 | 17.74 | 1,434,907 | +0.94(+5.59%) |
Apr 18, 2006 | 16.60 | 17.05 | 16.71 | 16.80 | 854,892 | +0.20(+1.22%) |
Apr 17, 2006 | 16.64 | 16.89 | 16.46 | 16.60 | 1,042,619 | +0.13(+0.77%) |
Apr 13, 2006 | 15.93 | 16.64 | 15.97 | 16.47 | 1,789,479 | +0.54(+3.42%) |
Apr 12, 2006 | 15.53 | 16.00 | 15.53 | 15.93 | 923,932 | +0.44(+2.85%) |
Apr 11, 2006 | 15.60 | 15.73 | 15.31 | 15.49 | 614,747 | -0.14(-0.87%) |
Apr 10, 2006 | 15.70 | 15.85 | 15.49 | 15.62 | 626,466 | +0.21(+1.34%) |
Apr 07, 2006 | 15.90 | 15.96 | 15.25 | 15.42 | 1,116,346 | -0.37(-2.35%) |
Apr 06, 2006 | 15.86 | 15.91 | 15.70 | 15.79 | 785,214 | -0.04(-0.27%) |
Apr 05, 2006 | 15.65 | 15.91 | 15.48 | 15.83 | 760,283 | +0.09(+0.60%) |
Apr 04, 2006 | 15.71 | 15.85 | 15.53 | 15.74 | 545,708 | +0.04(+0.24%) |
Apr 03, 2006 | 15.39 | 15.81 | 15.39 | 15.70 | 873,644 | +0.40(+2.61%) |
Mar 31, 2006 | 15.23 | 15.37 | 14.98 | 15.30 | 551,248 | +0.07(+0.46%) |
Mar 30, 2006 | 15.39 | 15.48 | 15.07 | 15.23 | 411,465 | -0.16(-1.07%) |
Mar 29, 2006 | 15.30 | 15.48 | 15.19 | 15.39 | 743,023 | +0.13(+0.83%) |
Mar 28, 2006 | 14.98 | 15.39 | 14.89 | 15.27 | 531,857 | +0.23(+1.50%) |
Mar 27, 2006 | 15.09 | 15.25 | 14.99 | 15.04 | 553,592 | -0.09(-0.62%) |
Mar 24, 2006 | 15.14 | 15.24 | 15.03 | 15.13 | 535,266 | -0.04(-0.25%) |
Mar 23, 2006 | 15.27 | 15.31 | 15.06 | 15.17 | 715,109 | -0.10(-0.65%) |
Mar 22, 2006 | 14.90 | 15.32 | 14.84 | 15.27 | 1,217,988 | +0.34(+2.29%) |
Mar 21, 2006 | 15.30 | 15.41 | 14.90 | 14.93 | 779,248 | -0.46(-2.96%) |
Mar 20, 2006 | 15.34 | 15.53 | 15.27 | 15.38 | 1,164,077 | +0.09(+0.58%) |
Mar 17, 2006 | 15.34 | 15.46 | 14.98 | 15.29 | 1,453,445 | -0.14(-0.88%) |
Mar 16, 2006 | 15.49 | 15.67 | 15.28 | 15.43 | 804,178 | -0.01(-0.09%) |
Mar 15, 2006 | 15.02 | 15.51 | 15.00 | 15.44 | 2,112,727 | +0.69(+4.71%) |
Mar 14, 2006 | 14.69 | 14.78 | 14.57 | 14.75 | 631,793 | +0.05(+0.32%) |
Mar 13, 2006 | 15.17 | 15.17 | 14.56 | 14.70 | 946,305 | -0.02(-0.16%) |
Mar 10, 2006 | 14.55 | 14.85 | 14.35 | 14.73 | 650,545 | +0.28(+1.92%) |
Mar 09, 2006 | 14.17 | 14.50 | 14.13 | 14.45 | 1,101,857 | +0.30(+2.12%) |
Mar 08, 2006 | 14.62 | 14.64 | 13.67 | 14.15 | 1,675,266 | -0.59(-3.98%) |
Mar 07, 2006 | 15.28 | 15.28 | 14.61 | 14.74 | 986,578 | -0.60(-3.92%) |
Mar 06, 2006 | 15.25 | 15.69 | 15.13 | 15.34 | 565,737 | -0.28(-1.80%) |
Mar 03, 2006 | 15.49 | 15.71 | 15.32 | 15.62 | 691,031 | +0.05(+0.30%) |
Mar 02, 2006 | 15.70 | 15.81 | 15.43 | 15.57 | 436,822 | -0.10(-0.66%) |
Mar 01, 2006 | 15.53 | 15.79 | 15.37 | 15.67 | 749,416 | +0.17(+1.12%) |
Feb 28, 2006 | 15.80 | 15.83 | 15.50 | 15.50 | 785,001 | -0.30(-1.90%) |
Feb 27, 2006 | 15.67 | 16.01 | 15.60 | 15.80 | 861,285 | +0.15(+0.99%) |
Feb 24, 2006 | 15.46 | 15.78 | 15.25 | 15.65 | 544,855 | -0.05(-0.33%) |
Feb 23, 2006 | 15.48 | 15.95 | 15.27 | 15.70 | 1,386,111 | +0.21(+1.36%) |
Feb 22, 2006 | 15.49 | 15.58 | 14.69 | 15.49 | 1,970,174 | -0.37(-2.31%) |
Feb 21, 2006 | 15.31 | 15.92 | 15.30 | 15.85 | 1,133,606 | +0.60(+3.94%) |
Feb 17, 2006 | 15.25 | 15.31 | 15.09 | 15.25 | 391,861 | -0.03(-0.22%) |
Feb 16, 2006 | 15.21 | 15.37 | 15.11 | 15.29 | 1,035,801 | +0.16(+1.06%) |
Feb 15, 2006 | 14.69 | 15.16 | 14.67 | 15.13 | 624,122 | +0.38(+2.58%) |
Feb 14, 2006 | 14.27 | 14.92 | 14.13 | 14.75 | 1,000,429 | +0.54(+3.80%) |
Feb 13, 2006 | 14.29 | 14.43 | 14.07 | 14.21 | 943,748 | -0.15(-1.01%) |
Feb 10, 2006 | 14.39 | 14.47 | 14.15 | 14.35 | 1,163,438 | -0.14(-0.97%) |
Feb 09, 2006 | 14.55 | 14.62 | 14.41 | 14.49 | 896,870 | -0.06(-0.39%) |
Feb 08, 2006 | 14.66 | 14.66 | 14.31 | 14.55 | 1,536,335 | -0.12(-0.80%) |
Feb 07, 2006 | 15.04 | 15.21 | 14.62 | 14.67 | 791,820 | -0.35(-2.34%) |
Feb 06, 2006 | 15.08 | 15.22 | 14.82 | 15.02 | 667,165 | -0.06(-0.40%) |
Feb 03, 2006 | 15.02 | 15.28 | 14.81 | 15.08 | 554,870 | +0.06(+0.41%) |
Feb 02, 2006 | 15.21 | 15.21 | 14.84 | 15.02 | 1,393,995 | -0.16(-1.05%) |
Feb 01, 2006 | 14.76 | 15.22 | 14.61 | 15.18 | 1,175,584 | +0.36(+2.44%) |
Jan 31, 2006 | 14.78 | 14.92 | 14.40 | 14.82 | 1,310,040 | +0.02(+0.16%) |
Jan 30, 2006 | 14.90 | 14.98 | 14.64 | 14.79 | 679,950 | -0.01(-0.10%) |
Jan 27, 2006 | 14.46 | 14.99 | 14.69 | 14.81 | 1,422,974 | +0.34(+2.37%) |
Jan 26, 2006 | 14.08 | 14.50 | 14.08 | 14.46 | 959,943 | +0.38(+2.73%) |
Jan 25, 2006 | 14.17 | 14.55 | 13.84 | 14.08 | 1,370,982 | +0.10(+0.71%) |
Jan 24, 2006 | 13.30 | 14.15 | 13.21 | 13.98 | 1,575,116 | +0.74(+5.60%) |
Jan 23, 2006 | 13.13 | 13.24 | 12.98 | 13.24 | 589,390 | +0.15(+1.11%) |
Jan 20, 2006 | 13.24 | 13.24 | 13.00 | 13.09 | 1,121,460 | -0.14(-1.06%) |
Jan 19, 2006 | 13.09 | 13.28 | 12.93 | 13.23 | 1,750,697 | +0.16(+1.22%) |
Jan 18, 2006 | 13.14 | 13.14 | 12.95 | 13.07 | 811,636 | -0.13(-0.99%) |
Jan 17, 2006 | 13.14 | 13.23 | 12.86 | 13.21 | 682,934 | +0.08(+0.57%) |
Jan 13, 2006 | 13.31 | 13.33 | 13.00 | 13.13 | 581,080 | -0.16(-1.20%) |
Jan 12, 2006 | 13.09 | 13.36 | 12.87 | 13.29 | 1,214,365 | +0.14(+1.03%) |
Jan 11, 2006 | 12.93 | 13.30 | 12.91 | 13.15 | 957,386 | +0.34(+2.64%) |
Jan 10, 2006 | 12.61 | 12.86 | 12.58 | 12.82 | 572,982 | +0.11(+0.89%) |
Jan 09, 2006 | 12.79 | 12.89 | 12.65 | 12.70 | 592,586 | -0.14(-1.10%) |
Jan 06, 2006 | 12.75 | 12.99 | 12.53 | 12.84 | 513,532 | +0.10(+0.81%) |
Jan 05, 2006 | 13.09 | 13.09 | 12.72 | 12.74 | 768,806 | -0.23(-1.81%) |
Jan 04, 2006 | 12.79 | 12.99 | 12.61 | 12.98 | 1,005,330 | +0.28(+2.18%) |
Jan 03, 2006 | 12.65 | 12.79 | 12.23 | 12.70 | 614,534 | +0.08(+0.59%) |
Dec 30, 2005 | 12.72 | 12.74 | 12.62 | 12.62 | 621,779 | -0.16(-1.28%) |
Dec 29, 2005 | 12.98 | 12.98 | 12.76 | 12.79 | 534,840 | -0.20(-1.52%) |
Dec 28, 2005 | 12.84 | 13.02 | 12.77 | 12.99 | 385,042 | +0.16(+1.28%) |
Dec 27, 2005 | 12.97 | 13.08 | 12.78 | 12.82 | 454,721 | -0.10(-0.80%) |
Dec 23, 2005 | 12.86 | 13.00 | 12.86 | 12.92 | 276,156 | +0.07(+0.51%) |
Dec 22, 2005 | 12.62 | 13.03 | 12.60 | 12.86 | 473,898 | +0.23(+1.86%) |
Dec 21, 2005 | 12.40 | 12.71 | 12.37 | 12.62 | 490,093 | +0.28(+2.28%) |
Dec 20, 2005 | 12.41 | 12.53 | 12.32 | 12.34 | 609,846 | -0.09(-0.75%) |
Dec 19, 2005 | 12.77 | 12.83 | 12.35 | 12.44 | 653,102 | -0.33(-2.57%) |
Dec 16, 2005 | 12.67 | 12.92 | 12.65 | 12.76 | 925,636 | +0.17(+1.34%) |
Dec 15, 2005 | 12.64 | 12.84 | 12.48 | 12.60 | 789,902 | +0.00(+0.04%) |
Dec 14, 2005 | 12.41 | 12.67 | 12.39 | 12.59 | 738,122 | +0.20(+1.59%) |
Dec 13, 2005 | 12.15 | 12.52 | 12.14 | 12.39 | 789,476 | +0.27(+2.21%) |
Dec 12, 2005 | 12.09 | 12.20 | 11.95 | 12.13 | 525,038 | +0.07(+0.54%) |
Dec 09, 2005 | 12.18 | 12.24 | 12.05 | 12.06 | 356,276 | -0.11(-0.89%) |
Dec 08, 2005 | 12.00 | 12.30 | 11.95 | 12.17 | 650,971 | +0.20(+1.69%) |
Dec 07, 2005 | 12.25 | 12.37 | 11.92 | 11.97 | 1,038,145 | -0.16(-1.35%) |
Dec 06, 2005 | 12.27 | 12.31 | 12.01 | 12.13 | 527,809 | -0.08(-0.62%) |
Dec 05, 2005 | 12.33 | 12.37 | 12.08 | 12.21 | 600,044 | -0.11(-0.88%) |
Dec 02, 2005 | 12.46 | 12.46 | 12.25 | 12.31 | 470,489 | -0.22(-1.72%) |
Dec 01, 2005 | 12.17 | 12.54 | 12.11 | 12.53 | 960,795 | +0.41(+3.37%) |
Nov 30, 2005 | 12.03 | 12.15 | 11.92 | 12.12 | 698,915 | +0.23(+1.97%) |
Nov 29, 2005 | 11.80 | 12.31 | 11.89 | 11.89 | 892,821 | +0.08(+0.72%) |
Nov 28, 2005 | 12.30 | 12.30 | 11.76 | 11.80 | 792,033 | -0.50(-4.04%) |
Nov 25, 2005 | 12.20 | 12.36 | 12.08 | 12.30 | 197,741 | +0.08(+0.65%) |
Nov 23, 2005 | 12.04 | 12.31 | 12.04 | 12.22 | 1,290,436 | +0.15(+1.24%) |
Nov 22, 2005 | 12.58 | 12.59 | 11.78 | 12.07 | 2,942,476 | -0.54(-4.31%) |
Nov 21, 2005 | 12.79 | 12.79 | 12.56 | 12.61 | 822,930 | -0.17(-1.36%) |
Nov 18, 2005 | 12.86 | 12.86 | 12.65 | 12.79 | 766,249 | +0.13(+1.00%) |
Nov 17, 2005 | 12.51 | 12.67 | 12.46 | 12.66 | 1,373,113 | +0.23(+1.81%) |
Nov 16, 2005 | 12.93 | 12.96 | 12.31 | 12.44 | 1,380,571 | -0.53(-4.09%) |
Nov 15, 2005 | 12.98 | 13.09 | 12.91 | 12.97 | 735,992 | -0.09(-0.68%) |
Nov 14, 2005 | 13.28 | 13.47 | 13.02 | 13.06 | 1,003,199 | -0.14(-1.03%) |
Nov 11, 2005 | 13.28 | 13.37 | 13.15 | 13.19 | 1,586,623 | +0.02(+0.18%) |
Nov 10, 2005 | 13.05 | 13.60 | 12.93 | 13.17 | 1,362,245 | +0.26(+2.04%) |
Nov 09, 2005 | 12.48 | 12.99 | 12.44 | 12.91 | 1,160,668 | +0.42(+3.34%) |
Nov 08, 2005 | 12.48 | 12.57 | 12.26 | 12.49 | 890,691 | -0.06(-0.49%) |
Nov 07, 2005 | 12.54 | 12.62 | 12.44 | 12.55 | 680,803 | +0.01(+0.11%) |
Nov 04, 2005 | 12.80 | 12.80 | 12.36 | 12.54 | 793,737 | -0.17(-1.33%) |
Nov 03, 2005 | 12.67 | 12.91 | 12.64 | 12.70 | 626,893 | +0.08(+0.67%) |
Nov 02, 2005 | 12.44 | 12.79 | 12.44 | 12.62 | 1,080,761 | +0.11(+0.90%) |
Nov 01, 2005 | 12.79 | 12.84 | 12.46 | 12.51 | 718,092 | -0.26(-2.02%) |
Oct 31, 2005 | 12.43 | 12.89 | 12.43 | 12.76 | 927,554 | +0.33(+2.68%) |
Oct 28, 2005 | 12.55 | 12.73 | 12.23 | 12.43 | 774,773 | -0.03(-0.26%) |
Oct 27, 2005 | 12.93 | 12.94 | 12.43 | 12.46 | 521,416 | -0.40(-3.14%) |
Oct 26, 2005 | 12.79 | 13.14 | 12.68 | 12.87 | 1,640,107 | -0.04(-0.29%) |
Oct 25, 2005 | 12.67 | 13.02 | 12.34 | 12.91 | 1,586,623 | +0.75(+6.18%) |
Oct 24, 2005 | 11.93 | 12.32 | 11.93 | 12.15 | 823,143 | +0.22(+1.85%) |
Oct 21, 2005 | 11.97 | 12.11 | 11.85 | 11.93 | 368,422 | -0.08(-0.66%) |
Oct 20, 2005 | 12.20 | 12.36 | 11.87 | 12.01 | 349,244 | -0.23(-1.92%) |
Oct 19, 2005 | 11.97 | 12.29 | 11.69 | 12.25 | 623,057 | +0.21(+1.75%) |
Oct 18, 2005 | 12.37 | 12.41 | 12.04 | 12.04 | 340,934 | -0.39(-3.17%) |
Oct 17, 2005 | 12.28 | 12.44 | 12.10 | 12.43 | 261,240 | +0.15(+1.22%) |
Oct 14, 2005 | 12.40 | 12.41 | 12.09 | 12.28 | 494,994 | -0.07(-0.57%) |
Oct 13, 2005 | 12.42 | 12.45 | 12.05 | 12.35 | 397,188 | -0.09(-0.75%) |
Oct 12, 2005 | 12.64 | 12.86 | 12.27 | 12.45 | 502,665 | -0.19(-1.49%) |
Oct 11, 2005 | 12.30 | 12.92 | 12.28 | 12.63 | 1,457,068 | +0.46(+3.82%) |
Oct 10, 2005 | 12.35 | 12.57 | 12.13 | 12.17 | 625,188 | -0.11(-0.92%) |
Oct 07, 2005 | 12.30 | 12.43 | 12.18 | 12.28 | 647,562 | +0.12(+0.96%) |
Oct 06, 2005 | 12.23 | 12.48 | 11.94 | 12.16 | 724,698 | -0.05(-0.38%) |
Oct 05, 2005 | 12.76 | 12.76 | 12.20 | 12.21 | 524,825 | -0.54(-4.27%) |
Oct 04, 2005 | 12.95 | 13.15 | 12.74 | 12.76 | 485,831 | -0.20(-1.56%) |
Oct 03, 2005 | 12.69 | 13.23 | 12.61 | 12.96 | 765,397 | +0.15(+1.21%) |
Sep 30, 2005 | 12.41 | 12.86 | 12.41 | 12.80 | 616,025 | +0.38(+3.02%) |
Sep 29, 2005 | 12.25 | 12.47 | 12.19 | 12.43 | 476,029 | +0.23(+1.85%) |
Sep 28, 2005 | 12.16 | 12.32 | 11.99 | 12.20 | 604,519 | +0.04(+0.35%) |
Sep 27, 2005 | 12.13 | 12.27 | 11.97 | 12.16 | 429,577 | +0.00(+0.04%) |
Sep 26, 2005 | 12.37 | 12.43 | 12.03 | 12.15 | 348,392 | -0.14(-1.15%) |
Sep 23, 2005 | 12.30 | 12.35 | 12.08 | 12.30 | 278,713 | +0.02(+0.19%) |
Sep 22, 2005 | 12.23 | 12.39 | 12.10 | 12.27 | 382,272 | +0.09(+0.73%) |
Sep 21, 2005 | 12.23 | 12.45 | 12.04 | 12.18 | 486,683 | +0.00(+0.00%) |
Sep 20, 2005 | 12.39 | 12.61 | 12.07 | 12.18 | 525,465 | -0.14(-1.10%) |
Sep 19, 2005 | 12.55 | 12.58 | 12.30 | 12.32 | 192,414 | -0.20(-1.57%) |
Sep 16, 2005 | 12.20 | 12.56 | 12.17 | 12.52 | 1,095,251 | +0.27(+2.18%) |
Sep 15, 2005 | 12.32 | 12.39 | 12.17 | 12.25 | 204,986 | -0.02(-0.19%) |
Sep 14, 2005 | 12.53 | 12.55 | 12.26 | 12.27 | 229,917 | -0.22(-1.73%) |
Sep 13, 2005 | 12.58 | 12.58 | 12.29 | 12.49 | 330,706 | -0.12(-0.97%) |
Sep 12, 2005 | 12.45 | 12.67 | 12.42 | 12.61 | 365,012 | +0.14(+1.09%) |
Sep 09, 2005 | 12.48 | 12.48 | 12.29 | 12.47 | 345,196 | -0.01(-0.07%) |
Sep 08, 2005 | 12.60 | 12.65 | 12.37 | 12.48 | 412,104 | -0.19(-1.48%) |
Sep 07, 2005 | 12.66 | 12.73 | 12.51 | 12.67 | 333,050 | +0.02(+0.19%) |
Sep 06, 2005 | 12.39 | 12.98 | 12.38 | 12.65 | 1,161,733 | +0.33(+2.67%) |
Sep 02, 2005 | 12.25 | 12.40 | 12.25 | 12.32 | 337,311 | +0.14(+1.16%) |
Sep 01, 2005 | 12.20 | 12.32 | 12.16 | 12.18 | 416,579 | -0.02(-0.19%) |
Aug 31, 2005 | 12.08 | 12.25 | 11.92 | 12.20 | 572,982 | +0.32(+2.69%) |
Aug 30, 2005 | 11.93 | 12.00 | 11.70 | 11.88 | 909,229 | -0.03(-0.28%) |
Aug 29, 2005 | 11.45 | 11.94 | 11.42 | 11.92 | 778,182 | +0.49(+4.31%) |
Aug 26, 2005 | 11.64 | 11.64 | 11.28 | 11.42 | 510,762 | -0.30(-2.56%) |
Aug 25, 2005 | 11.62 | 11.73 | 11.54 | 11.72 | 265,289 | +0.09(+0.81%) |
Aug 24, 2005 | 11.90 | 11.90 | 11.48 | 11.63 | 888,560 | -0.26(-2.17%) |
Aug 23, 2005 | 12.11 | 12.12 | 11.77 | 11.89 | 460,261 | -0.17(-1.44%) |
Aug 22, 2005 | 12.15 | 12.38 | 12.06 | 12.06 | 1,562,757 | -0.02(-0.15%) |
Aug 19, 2005 | 11.62 | 12.17 | 11.58 | 12.08 | 1,344,559 | +0.52(+4.46%) |
Aug 18, 2005 | 11.50 | 11.62 | 11.36 | 11.56 | 459,835 | +0.00(+0.04%) |
Aug 17, 2005 | 11.62 | 11.73 | 11.46 | 11.56 | 365,225 | -0.12(-1.04%) |
Aug 16, 2005 | 11.80 | 11.83 | 11.50 | 11.68 | 494,994 | -0.10(-0.84%) |
Aug 15, 2005 | 11.75 | 11.87 | 11.57 | 11.78 | 493,076 | +0.13(+1.09%) |
Aug 12, 2005 | 11.84 | 11.85 | 11.46 | 11.65 | 389,730 | -0.23(-1.97%) |
Aug 11, 2005 | 11.84 | 11.97 | 11.73 | 11.89 | 393,779 | +0.03(+0.28%) |
Aug 10, 2005 | 11.58 | 11.93 | 11.56 | 11.85 | 1,001,920 | +0.33(+2.89%) |
Aug 09, 2005 | 11.30 | 11.59 | 11.30 | 11.52 | 574,687 | +0.23(+1.99%) |
Aug 08, 2005 | 11.40 | 11.53 | 11.25 | 11.30 | 318,560 | -0.06(-0.54%) |
Aug 05, 2005 | 11.38 | 11.38 | 11.23 | 11.36 | 396,762 | -0.09(-0.78%) |
Aug 04, 2005 | 11.51 | 11.56 | 11.33 | 11.45 | 842,960 | -0.11(-0.93%) |
Aug 03, 2005 | 11.50 | 11.59 | 11.50 | 11.55 | 623,483 | +0.04(+0.33%) |
Aug 02, 2005 | 11.54 | 11.59 | 11.45 | 11.52 | 410,186 | +0.03(+0.25%) |
Aug 01, 2005 | 11.50 | 11.58 | 11.35 | 11.49 | 699,554 | +0.02(+0.20%) |
Jul 29, 2005 | 11.42 | 11.50 | 11.31 | 11.46 | 775,838 | +0.02(+0.16%) |
Jul 28, 2005 | 10.94 | 11.53 | 10.93 | 11.45 | 1,439,808 | +0.53(+4.86%) |
Jul 27, 2005 | 10.77 | 11.08 | 10.68 | 10.92 | 1,495,636 | +0.17(+1.57%) |
Jul 26, 2005 | 11.03 | 11.22 | 10.61 | 10.75 | 1,491,374 | -0.01(-0.09%) |
Jul 25, 2005 | 10.72 | 10.93 | 10.70 | 10.76 | 638,612 | +0.01(+0.09%) |
Jul 22, 2005 | 10.47 | 10.77 | 10.45 | 10.75 | 637,121 | +0.27(+2.55%) |
Jul 21, 2005 | 10.65 | 10.84 | 10.45 | 10.48 | 434,904 | -0.21(-1.98%) |
Jul 20, 2005 | 10.37 | 10.69 | 10.32 | 10.69 | 484,552 | +0.24(+2.29%) |
Jul 19, 2005 | 10.33 | 10.49 | 10.29 | 10.45 | 227,147 | +0.24(+2.34%) |
Jul 18, 2005 | 10.39 | 10.45 | 10.21 | 10.21 | 331,984 | -0.19(-1.85%) |
Jul 15, 2005 | 10.31 | 10.42 | 10.24 | 10.40 | 195,824 | -0.01(-0.14%) |
Jul 14, 2005 | 10.28 | 10.49 | 10.25 | 10.42 | 583,210 | +0.16(+1.55%) |
Jul 13, 2005 | 10.23 | 10.32 | 10.13 | 10.26 | 317,068 | +0.03(+0.28%) |
Jul 12, 2005 | 10.58 | 10.59 | 10.23 | 10.23 | 700,833 | -0.34(-3.20%) |
Jul 11, 2005 | 10.29 | 10.57 | 10.27 | 10.57 | 787,558 | +0.32(+3.16%) |
Jul 08, 2005 | 9.916 | 10.29 | 9.841 | 10.24 | 405,285 | +0.32(+3.26%) |
Jul 07, 2005 | 9.832 | 9.959 | 9.743 | 9.921 | 731,304 | -0.10(-0.98%) |
Jul 06, 2005 | 10.13 | 10.22 | 9.935 | 10.02 | 758,578 | -0.12(-1.16%) |
Jul 05, 2005 | 9.944 | 10.23 | 9.818 | 10.14 | 707,438 | +0.19(+1.93%) |
Jul 01, 2005 | 9.996 | 10.09 | 9.916 | 9.944 | 613,681 | -0.14(-1.35%) |
Jun 30, 2005 | 10.28 | 10.33 | 10.04 | 10.08 | 378,224 | -0.20(-1.92%) |
Jun 29, 2005 | 10.30 | 10.30 | 10.13 | 10.28 | 283,614 | +0.01(+0.09%) |
Jun 28, 2005 | 9.799 | 10.28 | 9.780 | 10.27 | 609,846 | +0.47(+4.79%) |
Jun 27, 2005 | 9.827 | 9.827 | 9.611 | 9.799 | 842,107 | -0.02(-0.24%) |
Jun 24, 2005 | 10.10 | 10.13 | 9.719 | 9.822 | 946,519 | -0.32(-3.19%) |
Jun 23, 2005 | 10.37 | 10.37 | 10.05 | 10.15 | 487,749 | -0.23(-2.17%) |
Jun 22, 2005 | 10.42 | 10.46 | 10.32 | 10.37 | 770,511 | -0.05(-0.45%) |
Jun 21, 2005 | 10.31 | 10.51 | 10.29 | 10.42 | 1,196,253 | +0.11(+1.05%) |
Jun 20, 2005 | 10.28 | 10.36 | 10.17 | 10.31 | 1,037,718 | +0.08(+0.73%) |
Jun 17, 2005 | 10.16 | 10.30 | 10.08 | 10.24 | 1,252,294 | +0.10(+0.97%) |
Jun 16, 2005 | 9.785 | 10.19 | 9.785 | 10.14 | 1,898,578 | +0.33(+3.35%) |
Jun 15, 2005 | 9.888 | 9.949 | 9.752 | 9.808 | 915,195 | -0.08(-0.81%) |
Jun 14, 2005 | 9.733 | 9.888 | 9.729 | 9.888 | 924,997 | +0.15(+1.54%) |
Jun 13, 2005 | 9.691 | 9.761 | 9.611 | 9.738 | 731,730 | +0.04(+0.39%) |
Jun 10, 2005 | 9.714 | 9.757 | 9.531 | 9.700 | 443,853 | +0.08(+0.83%) |
Jun 09, 2005 | 9.409 | 9.621 | 9.325 | 9.621 | 516,089 | +0.25(+2.71%) |
Jun 08, 2005 | 9.668 | 9.691 | 9.297 | 9.367 | 296,399 | -0.28(-2.92%) |
Jun 07, 2005 | 9.550 | 9.733 | 9.531 | 9.649 | 591,308 | +0.15(+1.58%) |
Jun 06, 2005 | 9.729 | 9.729 | 9.480 | 9.499 | 525,678 | -0.28(-2.88%) |
Jun 03, 2005 | 9.743 | 9.822 | 9.700 | 9.780 | 296,612 | -0.01(-0.14%) |
Jun 02, 2005 | 9.691 | 9.808 | 9.625 | 9.794 | 419,988 | +0.07(+0.72%) |
Jun 01, 2005 | 9.714 | 9.832 | 9.611 | 9.724 | 687,195 | +0.01(+0.10%) |
May 31, 2005 | 9.560 | 9.733 | 9.550 | 9.714 | 597,913 | +0.15(+1.57%) |
May 27, 2005 | 9.686 | 9.686 | 9.381 | 9.564 | 376,306 | -0.12(-1.26%) |
May 26, 2005 | 9.433 | 9.696 | 9.433 | 9.686 | 483,274 | +0.30(+3.15%) |
May 25, 2005 | 9.386 | 9.541 | 9.297 | 9.391 | 479,438 | -0.09(-0.94%) |
May 24, 2005 | 9.574 | 9.592 | 9.386 | 9.480 | 226,508 | -0.19(-1.94%) |
May 23, 2005 | 9.489 | 9.714 | 9.489 | 9.668 | 523,973 | +0.17(+1.78%) |
May 20, 2005 | 9.574 | 9.607 | 9.391 | 9.499 | 206,478 | -0.15(-1.51%) |
May 19, 2005 | 9.668 | 9.832 | 9.466 | 9.644 | 333,689 | -0.09(-0.96%) |
May 18, 2005 | 9.456 | 9.827 | 9.442 | 9.738 | 969,958 | +0.38(+4.01%) |
May 17, 2005 | 9.311 | 9.391 | 9.118 | 9.363 | 629,023 | +0.00(+0.05%) |
May 16, 2005 | 8.846 | 9.377 | 8.828 | 9.358 | 613,468 | +0.54(+6.12%) |
May 13, 2005 | 9.203 | 9.339 | 8.715 | 8.818 | 590,881 | -0.42(-4.57%) |
May 12, 2005 | 9.372 | 9.466 | 9.189 | 9.240 | 383,551 | -0.07(-0.71%) |
May 11, 2005 | 9.245 | 9.433 | 9.100 | 9.306 | 326,444 | +0.07(+0.71%) |
May 10, 2005 | 9.264 | 9.292 | 9.128 | 9.240 | 751,121 | -0.12(-1.25%) |
May 09, 2005 | 9.386 | 9.391 | 9.212 | 9.358 | 393,353 | -0.07(-0.75%) |
May 06, 2005 | 9.433 | 9.555 | 9.259 | 9.428 | 369,274 | +0.00(+0.05%) |
May 05, 2005 | 9.616 | 9.804 | 9.372 | 9.424 | 427,872 | -0.22(-2.24%) |
May 04, 2005 | 9.527 | 9.743 | 9.503 | 9.639 | 488,388 | +0.11(+1.13%) |
May 03, 2005 | 9.527 | 9.639 | 9.405 | 9.531 | 406,351 | -0.08(-0.78%) |