Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.24 | 10.25 | 10.08 | 10.09 | 1,178,972 | -0.13(-1.23%) |
Apr 27, 2006 | 10.24 | 10.35 | 10.06 | 10.22 | 1,770,850 | -0.02(-0.16%) |
Apr 26, 2006 | 10.05 | 10.40 | 10.05 | 10.24 | 1,160,558 | +0.17(+1.66%) |
Apr 25, 2006 | 10.20 | 10.29 | 10.04 | 10.07 | 2,150,608 | -0.13(-1.31%) |
Apr 24, 2006 | 10.35 | 10.38 | 10.09 | 10.20 | 1,387,385 | -0.17(-1.61%) |
Apr 21, 2006 | 10.83 | 10.83 | 10.19 | 10.37 | 1,103,523 | -0.21(-1.98%) |
Apr 20, 2006 | 10.75 | 10.96 | 10.56 | 10.58 | 2,466,276 | +0.06(+0.56%) |
Apr 19, 2006 | 10.25 | 10.54 | 10.04 | 10.52 | 3,645,966 | +0.32(+3.11%) |
Apr 18, 2006 | 10.09 | 10.30 | 10.01 | 10.20 | 1,756,740 | +0.18(+1.84%) |
Apr 17, 2006 | 10.04 | 10.05 | 9.902 | 10.02 | 1,133,296 | +0.01(+0.08%) |
Apr 13, 2006 | 10.03 | 10.04 | 9.869 | 10.01 | 896,904 | -0.02(-0.17%) |
Apr 12, 2006 | 10.00 | 10.09 | 9.584 | 10.03 | 2,743,562 | +0.03(+0.25%) |
Apr 11, 2006 | 10.37 | 10.39 | 9.986 | 10.00 | 1,165,819 | -0.22(-2.13%) |
Apr 10, 2006 | 10.45 | 10.58 | 10.19 | 10.22 | 1,637,169 | -0.08(-0.73%) |
Apr 07, 2006 | 10.33 | 10.50 | 10.15 | 10.30 | 2,080,539 | -0.23(-2.15%) |
Apr 06, 2006 | 9.492 | 11.08 | 9.492 | 10.52 | 6,563,625 | +0.59(+5.98%) |
Apr 05, 2006 | 9.609 | 10.03 | 9.534 | 9.927 | 2,254,755 | +0.40(+4.21%) |
Apr 04, 2006 | 9.367 | 9.559 | 9.225 | 9.526 | 1,581,090 | +0.23(+2.52%) |
Apr 03, 2006 | 9.710 | 9.726 | 9.225 | 9.292 | 2,326,498 | -0.42(-4.31%) |
Mar 31, 2006 | 9.743 | 9.785 | 9.601 | 9.710 | 1,294,119 | -0.04(-0.43%) |
Mar 30, 2006 | 9.869 | 9.885 | 9.676 | 9.752 | 1,521,065 | -0.03(-0.34%) |
Mar 29, 2006 | 10.01 | 10.01 | 9.634 | 9.785 | 1,170,004 | +0.04(+0.43%) |
Mar 28, 2006 | 9.935 | 9.969 | 9.668 | 9.743 | 1,715,847 | -0.20(-2.02%) |
Mar 27, 2006 | 10.01 | 10.11 | 9.860 | 9.944 | 1,466,661 | -0.03(-0.25%) |
Mar 24, 2006 | 10.04 | 10.09 | 9.852 | 9.969 | 904,795 | -0.03(-0.25%) |
Mar 23, 2006 | 9.969 | 10.22 | 9.902 | 9.994 | 2,379,348 | +0.13(+1.27%) |
Mar 22, 2006 | 9.450 | 10.02 | 9.409 | 9.869 | 2,218,166 | +0.47(+4.98%) |
Mar 21, 2006 | 9.425 | 9.584 | 9.375 | 9.400 | 848,955 | -0.07(-0.71%) |
Mar 20, 2006 | 9.676 | 9.685 | 9.434 | 9.467 | 2,235,982 | -0.25(-2.58%) |
Mar 17, 2006 | 9.501 | 9.852 | 9.387 | 9.718 | 3,042,371 | +0.28(+3.01%) |
Mar 16, 2006 | 9.467 | 9.593 | 9.300 | 9.434 | 3,362,343 | +0.05(+0.53%) |
Mar 15, 2006 | 9.409 | 9.467 | 9.258 | 9.384 | 3,448,435 | +0.02(+0.18%) |
Mar 14, 2006 | 9.241 | 9.459 | 9.082 | 9.367 | 2,717,615 | +0.17(+1.82%) |
Mar 13, 2006 | 8.865 | 9.233 | 8.832 | 9.200 | 3,339,146 | +0.48(+5.47%) |
Mar 10, 2006 | 8.447 | 8.723 | 8.305 | 8.723 | 2,382,696 | +0.28(+3.27%) |
Mar 09, 2006 | 8.589 | 8.622 | 8.363 | 8.447 | 1,693,607 | -0.14(-1.66%) |
Mar 08, 2006 | 8.606 | 8.689 | 8.489 | 8.589 | 1,883,366 | -0.02(-0.19%) |
Mar 07, 2006 | 8.413 | 8.606 | 8.380 | 8.606 | 1,388,461 | +0.15(+1.78%) |
Mar 06, 2006 | 8.363 | 8.539 | 8.363 | 8.455 | 962,309 | +0.01(+0.10%) |
Mar 03, 2006 | 8.397 | 8.597 | 8.363 | 8.447 | 973,429 | -0.14(-1.66%) |
Mar 02, 2006 | 8.781 | 8.790 | 8.372 | 8.589 | 2,311,671 | -0.23(-2.65%) |
Mar 01, 2006 | 8.882 | 8.965 | 8.806 | 8.823 | 1,556,219 | +0.02(+0.19%) |
Feb 28, 2006 | 9.024 | 9.099 | 8.748 | 8.806 | 1,102,925 | -0.22(-2.41%) |
Feb 27, 2006 | 8.907 | 9.024 | 8.790 | 9.024 | 1,123,730 | +0.23(+2.66%) |
Feb 24, 2006 | 8.907 | 8.949 | 8.673 | 8.790 | 1,188,897 | -0.16(-1.78%) |
Feb 23, 2006 | 9.016 | 9.116 | 8.924 | 8.949 | 1,514,369 | -0.10(-1.11%) |
Feb 22, 2006 | 9.049 | 9.141 | 9.024 | 9.049 | 1,205,756 | +0.03(+0.28%) |
Feb 21, 2006 | 9.266 | 9.266 | 8.932 | 9.024 | 1,605,602 | -0.18(-2.00%) |
Feb 17, 2006 | 9.384 | 9.409 | 9.166 | 9.208 | 1,074,945 | -0.16(-1.70%) |
Feb 16, 2006 | 9.350 | 9.434 | 9.283 | 9.367 | 1,295,315 | +0.08(+0.81%) |
Feb 15, 2006 | 9.325 | 9.342 | 9.141 | 9.292 | 2,577,119 | +0.01(+0.09%) |
Feb 14, 2006 | 9.358 | 9.434 | 8.781 | 9.283 | 2,649,459 | -0.04(-0.45%) |
Feb 13, 2006 | 9.350 | 9.425 | 9.300 | 9.325 | 1,768,817 | -0.02(-0.18%) |
Feb 10, 2006 | 9.367 | 9.367 | 9.200 | 9.342 | 1,552,871 | +0.01(+0.09%) |
Feb 09, 2006 | 9.082 | 9.651 | 8.990 | 9.333 | 9,098,057 | +0.26(+2.86%) |
Feb 08, 2006 | 9.367 | 9.375 | 8.823 | 9.074 | 4,912,226 | -0.68(-6.95%) |
Feb 07, 2006 | 9.367 | 9.910 | 9.367 | 9.752 | 4,207,712 | +0.60(+6.58%) |
Feb 06, 2006 | 9.292 | 9.576 | 9.049 | 9.149 | 2,940,735 | +0.20(+2.24%) |
Feb 03, 2006 | 8.999 | 9.116 | 8.723 | 8.949 | 3,365,093 | -0.16(-1.74%) |
Feb 02, 2006 | 9.241 | 9.241 | 8.614 | 9.108 | 5,027,493 | -0.07(-0.73%) |
Feb 01, 2006 | 9.049 | 9.183 | 8.932 | 9.174 | 2,824,870 | +0.13(+1.39%) |
Jan 31, 2006 | 8.388 | 9.108 | 8.330 | 9.049 | 5,970,312 | +0.70(+8.42%) |
Jan 30, 2006 | 8.430 | 8.430 | 8.263 | 8.346 | 2,420,720 | -0.09(-1.09%) |
Jan 27, 2006 | 8.196 | 8.455 | 8.296 | 8.438 | 3,242,652 | +0.25(+3.06%) |
Jan 26, 2006 | 8.087 | 8.254 | 7.970 | 8.188 | 1,846,299 | +0.10(+1.24%) |
Jan 25, 2006 | 7.736 | 8.112 | 7.677 | 8.087 | 1,659,529 | +0.40(+5.22%) |
Jan 24, 2006 | 7.611 | 7.736 | 7.585 | 7.686 | 877,892 | +0.13(+1.77%) |
Jan 23, 2006 | 7.753 | 7.761 | 7.552 | 7.552 | 1,075,184 | -0.15(-1.95%) |
Jan 20, 2006 | 7.912 | 7.920 | 7.694 | 7.703 | 1,611,222 | -0.13(-1.71%) |
Jan 19, 2006 | 7.795 | 7.853 | 7.644 | 7.836 | 1,016,833 | +0.04(+0.54%) |
Jan 18, 2006 | 7.778 | 7.861 | 7.703 | 7.795 | 1,069,923 | -0.04(-0.53%) |
Jan 17, 2006 | 7.861 | 7.970 | 7.795 | 7.836 | 2,924,115 | +0.14(+1.85%) |
Jan 13, 2006 | 7.736 | 7.836 | 7.652 | 7.694 | 1,207,789 | -0.06(-0.76%) |
Jan 12, 2006 | 7.903 | 7.928 | 7.703 | 7.753 | 998,659 | -0.14(-1.80%) |
Jan 11, 2006 | 7.987 | 8.045 | 7.753 | 7.895 | 1,916,846 | -0.06(-0.74%) |
Jan 10, 2006 | 7.945 | 8.004 | 7.861 | 7.953 | 2,085,322 | -0.05(-0.63%) |
Jan 09, 2006 | 7.619 | 8.037 | 7.569 | 8.004 | 3,739,471 | +0.39(+5.16%) |
Jan 06, 2006 | 7.293 | 7.652 | 7.217 | 7.611 | 4,636,853 | +0.36(+4.96%) |
Jan 05, 2006 | 7.243 | 7.335 | 7.184 | 7.251 | 2,131,477 | +0.09(+1.29%) |
Jan 04, 2006 | 7.184 | 7.243 | 7.109 | 7.159 | 2,013,340 | -0.06(-0.81%) |
Jan 03, 2006 | 7.385 | 7.443 | 7.142 | 7.217 | 2,320,639 | -0.08(-1.15%) |
Dec 30, 2005 | 7.326 | 7.385 | 7.301 | 7.301 | 1,399,342 | -0.07(-0.91%) |
Dec 29, 2005 | 7.427 | 7.443 | 7.326 | 7.368 | 1,683,922 | +0.01(+0.11%) |
Dec 28, 2005 | 7.318 | 7.427 | 7.309 | 7.360 | 3,482,154 | +0.04(+0.57%) |
Dec 27, 2005 | 7.493 | 7.527 | 7.318 | 7.318 | 1,524,174 | -0.14(-1.91%) |
Dec 23, 2005 | 7.452 | 7.527 | 7.452 | 7.460 | 1,032,976 | +0.02(+0.22%) |
Dec 22, 2005 | 7.527 | 7.544 | 7.376 | 7.443 | 1,824,059 | +0.06(+0.79%) |
Dec 21, 2005 | 7.611 | 7.636 | 7.351 | 7.385 | 3,077,764 | -0.18(-2.32%) |
Dec 20, 2005 | 7.769 | 7.845 | 7.527 | 7.560 | 12,878,781 | -0.20(-2.59%) |
Dec 19, 2005 | 7.711 | 8.029 | 7.652 | 7.761 | 4,114,088 | +0.08(+0.98%) |
Dec 16, 2005 | 8.196 | 8.196 | 7.652 | 7.686 | 5,380,228 | -0.51(-6.22%) |
Dec 15, 2005 | 8.781 | 8.982 | 8.129 | 8.196 | 8,001,588 | -1.39(-14.49%) |
Dec 14, 2005 | 9.200 | 9.701 | 9.158 | 9.584 | 1,870,214 | +0.33(+3.52%) |
Dec 13, 2005 | 8.990 | 9.350 | 8.873 | 9.258 | 2,022,189 | -0.02(-0.18%) |
Dec 12, 2005 | 9.450 | 9.542 | 9.225 | 9.275 | 1,798,351 | -0.23(-2.38%) |
Dec 09, 2005 | 9.450 | 9.509 | 9.300 | 9.501 | 1,419,908 | +0.05(+0.53%) |
Dec 08, 2005 | 9.333 | 9.609 | 9.266 | 9.450 | 1,330,230 | +0.03(+0.27%) |
Dec 07, 2005 | 9.609 | 9.609 | 9.350 | 9.425 | 1,585,873 | -0.21(-2.17%) |
Dec 06, 2005 | 9.660 | 9.844 | 9.534 | 9.634 | 1,500,499 | -0.10(-1.03%) |
Dec 05, 2005 | 9.869 | 9.877 | 9.467 | 9.735 | 2,053,397 | -0.18(-1.77%) |
Dec 02, 2005 | 9.785 | 10.04 | 9.718 | 9.910 | 2,314,182 | +0.19(+1.98%) |
Dec 01, 2005 | 9.994 | 10.63 | 9.685 | 9.718 | 7,250,681 | -0.90(-8.50%) |
Nov 30, 2005 | 10.74 | 10.96 | 10.45 | 10.62 | 3,919,545 | +0.36(+3.50%) |
Nov 29, 2005 | 10.66 | 10.67 | 10.04 | 10.26 | 5,656,198 | -0.91(-8.16%) |
Nov 28, 2005 | 10.24 | 11.29 | 10.24 | 11.17 | 4,687,552 | +1.36(+13.90%) |
Nov 25, 2005 | 9.894 | 9.894 | 9.735 | 9.810 | 268,915 | -0.08(-0.85%) |
Nov 23, 2005 | 9.869 | 9.952 | 9.752 | 9.894 | 1,020,301 | -0.02(-0.17%) |
Nov 22, 2005 | 9.752 | 9.935 | 9.701 | 9.910 | 1,115,121 | +0.13(+1.37%) |
Nov 21, 2005 | 9.835 | 9.894 | 9.726 | 9.777 | 1,089,413 | -0.05(-0.51%) |
Nov 18, 2005 | 9.685 | 9.835 | 9.618 | 9.827 | 1,318,870 | +0.18(+1.91%) |
Nov 17, 2005 | 9.609 | 9.643 | 9.426 | 9.643 | 1,183,635 | +0.04(+0.44%) |
Nov 16, 2005 | 9.576 | 9.609 | 9.392 | 9.601 | 1,308,587 | +0.01(+0.09%) |
Nov 15, 2005 | 9.935 | 9.935 | 9.476 | 9.593 | 3,903,044 | -0.53(-5.21%) |
Nov 14, 2005 | 10.24 | 10.27 | 9.927 | 10.12 | 1,056,531 | -0.12(-1.14%) |
Nov 11, 2005 | 10.15 | 10.24 | 10.01 | 10.24 | 1,044,933 | +0.09(+0.91%) |
Nov 10, 2005 | 9.919 | 10.16 | 9.710 | 10.14 | 1,200,854 | +0.23(+2.28%) |
Nov 09, 2005 | 9.977 | 10.07 | 9.818 | 9.919 | 1,177,776 | -0.08(-0.84%) |
Nov 08, 2005 | 10.03 | 10.07 | 9.852 | 10.00 | 1,799,427 | -0.03(-0.25%) |
Nov 07, 2005 | 10.07 | 10.09 | 9.818 | 10.03 | 1,254,063 | -0.01(-0.08%) |
Nov 04, 2005 | 9.760 | 10.36 | 9.760 | 10.04 | 3,616,791 | +0.28(+2.92%) |
Nov 03, 2005 | 9.208 | 9.869 | 9.208 | 9.752 | 4,091,130 | +0.68(+7.47%) |
Nov 02, 2005 | 8.689 | 9.074 | 8.681 | 9.074 | 1,785,198 | +0.38(+4.33%) |
Nov 01, 2005 | 8.622 | 8.698 | 8.572 | 8.698 | 775,419 | +0.07(+0.78%) |
Oct 31, 2005 | 8.430 | 8.673 | 8.355 | 8.631 | 1,764,513 | +0.18(+2.08%) |
Oct 28, 2005 | 8.530 | 8.572 | 8.397 | 8.455 | 1,356,416 | +0.13(+1.51%) |
Oct 27, 2005 | 8.639 | 8.648 | 8.296 | 8.330 | 1,337,045 | -0.33(-3.77%) |
Oct 26, 2005 | 8.723 | 8.773 | 8.589 | 8.656 | 869,641 | -0.06(-0.67%) |
Oct 25, 2005 | 8.940 | 8.965 | 8.614 | 8.714 | 920,459 | -0.27(-2.98%) |
Oct 24, 2005 | 8.673 | 9.049 | 8.673 | 8.982 | 1,068,369 | +0.28(+3.27%) |
Oct 21, 2005 | 8.840 | 8.915 | 8.689 | 8.698 | 946,047 | -0.14(-1.61%) |
Oct 20, 2005 | 9.007 | 9.066 | 8.773 | 8.840 | 925,840 | -0.17(-1.86%) |
Oct 19, 2005 | 8.882 | 9.183 | 8.882 | 9.007 | 2,132,075 | -0.18(-2.00%) |
Oct 18, 2005 | 9.149 | 9.233 | 9.091 | 9.191 | 1,725,293 | +0.05(+0.55%) |
Oct 17, 2005 | 9.191 | 9.275 | 8.990 | 9.141 | 3,128,701 | +0.30(+3.41%) |
Oct 14, 2005 | 8.990 | 8.990 | 8.656 | 8.840 | 1,856,343 | +0.21(+2.42%) |
Oct 13, 2005 | 8.489 | 8.740 | 8.388 | 8.631 | 1,596,037 | +0.23(+2.79%) |
Oct 12, 2005 | 8.648 | 8.698 | 8.321 | 8.397 | 4,417,440 | -0.38(-4.38%) |
Oct 11, 2005 | 9.216 | 9.283 | 8.781 | 8.781 | 1,379,493 | -0.42(-4.55%) |
Oct 10, 2005 | 9.384 | 9.384 | 9.200 | 9.200 | 621,411 | -0.18(-1.87%) |
Oct 07, 2005 | 9.225 | 9.425 | 9.225 | 9.375 | 957,885 | +0.17(+1.82%) |
Oct 06, 2005 | 9.551 | 9.668 | 9.091 | 9.208 | 1,605,842 | -0.34(-3.59%) |
Oct 05, 2005 | 10.24 | 10.24 | 9.434 | 9.551 | 2,187,675 | +0.03(+0.26%) |
Oct 04, 2005 | 9.534 | 9.626 | 9.459 | 9.526 | 838,553 | +0.02(+0.18%) |
Oct 03, 2005 | 9.434 | 9.676 | 9.392 | 9.509 | 862,945 | +0.08(+0.89%) |
Sep 30, 2005 | 9.467 | 9.467 | 9.308 | 9.425 | 614,357 | -0.03(-0.35%) |
Sep 29, 2005 | 9.133 | 9.534 | 9.032 | 9.459 | 1,506,717 | +0.24(+2.63%) |
Sep 28, 2005 | 9.375 | 9.425 | 9.200 | 9.216 | 1,002,246 | -0.15(-1.61%) |
Sep 27, 2005 | 9.551 | 9.601 | 9.233 | 9.367 | 1,077,934 | -0.18(-1.84%) |
Sep 26, 2005 | 9.526 | 9.568 | 9.409 | 9.542 | 1,644,941 | +0.03(+0.26%) |
Sep 23, 2005 | 9.517 | 9.643 | 9.450 | 9.517 | 1,240,432 | -0.09(-0.96%) |
Sep 22, 2005 | 9.693 | 9.785 | 9.459 | 9.609 | 2,026,613 | -0.17(-1.71%) |
Sep 21, 2005 | 10.26 | 10.26 | 9.777 | 9.777 | 1,921,031 | -0.54(-5.27%) |
Sep 20, 2005 | 10.63 | 10.63 | 10.24 | 10.32 | 1,596,874 | -0.21(-1.99%) |
Sep 19, 2005 | 11.27 | 11.37 | 10.53 | 10.53 | 1,393,603 | -0.65(-5.83%) |
Sep 16, 2005 | 11.46 | 11.46 | 10.96 | 11.18 | 3,032,566 | +0.06(+0.53%) |
Sep 15, 2005 | 10.50 | 11.32 | 10.31 | 11.12 | 4,300,260 | +0.62(+5.89%) |
Sep 14, 2005 | 10.77 | 10.85 | 10.44 | 10.50 | 1,275,466 | -0.25(-2.33%) |
Sep 13, 2005 | 10.66 | 10.92 | 10.65 | 10.76 | 2,452,526 | +0.08(+0.78%) |
Sep 12, 2005 | 10.50 | 10.75 | 10.44 | 10.67 | 914,361 | +0.17(+1.59%) |
Sep 09, 2005 | 10.50 | 10.60 | 10.41 | 10.50 | 737,754 | +0.00(+0.00%) |
Sep 08, 2005 | 10.67 | 10.71 | 10.41 | 10.50 | 919,622 | -0.21(-1.95%) |
Sep 07, 2005 | 10.62 | 10.72 | 10.57 | 10.71 | 888,653 | +0.09(+0.87%) |
Sep 06, 2005 | 10.35 | 10.67 | 10.35 | 10.62 | 1,233,377 | +0.34(+3.34%) |
Sep 02, 2005 | 10.32 | 10.41 | 10.25 | 10.28 | 857,684 | -0.03(-0.32%) |
Sep 01, 2005 | 10.42 | 10.62 | 10.29 | 10.31 | 1,281,684 | -0.10(-0.96%) |
Aug 31, 2005 | 10.47 | 10.47 | 10.29 | 10.41 | 1,649,126 | -0.05(-0.48%) |
Aug 30, 2005 | 10.65 | 10.65 | 10.40 | 10.46 | 1,518,076 | -0.19(-1.80%) |
Aug 29, 2005 | 10.80 | 10.76 | 10.59 | 10.65 | 1,469,172 | -0.13(-1.24%) |
Aug 26, 2005 | 10.92 | 11.01 | 10.75 | 10.79 | 1,238,279 | -0.13(-1.15%) |
Aug 25, 2005 | 11.15 | 11.25 | 10.83 | 10.91 | 2,235,623 | -0.23(-2.10%) |
Aug 24, 2005 | 11.16 | 11.30 | 11.08 | 11.15 | 2,650,655 | -0.03(-0.22%) |
Aug 23, 2005 | 10.82 | 11.20 | 10.79 | 11.17 | 5,969,595 | -0.42(-3.61%) |
Aug 22, 2005 | 11.73 | 11.79 | 11.54 | 11.59 | 935,405 | -0.12(-1.00%) |
Aug 19, 2005 | 11.76 | 11.89 | 11.68 | 11.71 | 786,659 | -0.08(-0.71%) |
Aug 18, 2005 | 11.79 | 11.83 | 11.70 | 11.79 | 932,416 | +0.00(+0.00%) |
Aug 17, 2005 | 11.73 | 11.89 | 11.73 | 11.79 | 921,296 | +0.06(+0.50%) |
Aug 16, 2005 | 11.92 | 11.92 | 11.73 | 11.73 | 1,327,838 | -0.24(-2.02%) |
Aug 15, 2005 | 12.08 | 12.14 | 11.89 | 11.98 | 843,096 | -0.15(-1.24%) |
Aug 12, 2005 | 12.13 | 12.24 | 12.03 | 12.13 | 2,200,469 | +0.21(+1.75%) |
Aug 11, 2005 | 11.96 | 12.02 | 11.85 | 11.92 | 1,797,036 | +0.32(+2.74%) |
Aug 10, 2005 | 11.54 | 11.89 | 11.53 | 11.60 | 1,177,059 | +0.17(+1.46%) |
Aug 09, 2005 | 11.34 | 11.52 | 11.31 | 11.43 | 882,794 | +0.14(+1.26%) |
Aug 08, 2005 | 11.35 | 11.42 | 11.22 | 11.29 | 850,629 | -0.08(-0.74%) |
Aug 05, 2005 | 11.44 | 11.51 | 11.26 | 11.37 | 1,362,753 | -0.07(-0.58%) |
Aug 04, 2005 | 11.79 | 11.79 | 11.22 | 11.44 | 2,346,346 | -0.42(-3.53%) |
Aug 03, 2005 | 11.93 | 11.98 | 11.80 | 11.86 | 778,767 | -0.07(-0.56%) |
Aug 02, 2005 | 11.89 | 12.02 | 11.89 | 11.93 | 571,789 | +0.01(+0.07%) |
Aug 01, 2005 | 11.85 | 12.03 | 11.85 | 11.92 | 763,223 | +0.03(+0.21%) |
Jul 29, 2005 | 12.18 | 12.20 | 11.77 | 11.89 | 963,026 | -0.23(-1.93%) |
Jul 28, 2005 | 12.01 | 12.13 | 12.00 | 12.13 | 1,107,827 | +0.09(+0.76%) |
Jul 27, 2005 | 12.00 | 12.06 | 11.92 | 12.03 | 795,148 | +0.03(+0.28%) |
Jul 26, 2005 | 11.80 | 12.02 | 11.73 | 12.00 | 1,112,371 | +0.20(+1.70%) |
Jul 25, 2005 | 11.98 | 12.03 | 11.75 | 11.80 | 772,071 | -0.18(-1.54%) |
Jul 22, 2005 | 12.00 | 12.15 | 11.88 | 11.98 | 983,354 | -0.06(-0.49%) |
Jul 21, 2005 | 12.24 | 12.24 | 11.97 | 12.04 | 850,271 | -0.20(-1.64%) |
Jul 20, 2005 | 12.29 | 12.31 | 12.17 | 12.24 | 876,696 | -0.06(-0.48%) |
Jul 19, 2005 | 12.30 | 12.38 | 12.24 | 12.30 | 1,772,046 | +0.13(+1.03%) |
Jul 18, 2005 | 11.98 | 12.24 | 11.96 | 12.18 | 1,114,045 | +0.22(+1.82%) |
Jul 15, 2005 | 11.98 | 12.02 | 11.88 | 11.96 | 922,611 | -0.03(-0.21%) |
Jul 14, 2005 | 12.04 | 12.22 | 11.91 | 11.98 | 1,267,455 | +0.10(+0.84%) |
Jul 13, 2005 | 12.03 | 12.08 | 11.86 | 11.88 | 1,693,368 | -0.28(-2.27%) |
Jul 12, 2005 | 12.30 | 12.30 | 12.12 | 12.16 | 806,508 | -0.18(-1.42%) |
Jul 11, 2005 | 12.13 | 12.44 | 12.12 | 12.34 | 971,636 | +0.13(+1.10%) |
Jul 08, 2005 | 12.21 | 12.21 | 12.01 | 12.20 | 834,846 | +0.00(+0.00%) |
Jul 07, 2005 | 11.92 | 12.53 | 11.71 | 12.20 | 2,183,132 | +0.28(+2.31%) |
Jul 06, 2005 | 12.06 | 12.06 | 11.68 | 11.93 | 2,365,478 | -0.13(-1.11%) |
Jul 05, 2005 | 11.89 | 12.10 | 11.89 | 12.06 | 1,228,714 | +0.14(+1.19%) |
Jul 01, 2005 | 11.94 | 12.05 | 11.82 | 11.92 | 743,254 | +0.05(+0.42%) |
Jun 30, 2005 | 11.97 | 12.14 | 11.87 | 11.87 | 721,253 | -0.08(-0.63%) |
Jun 29, 2005 | 12.07 | 12.08 | 11.90 | 11.94 | 709,296 | -0.10(-0.83%) |
Jun 28, 2005 | 11.83 | 12.07 | 11.83 | 12.04 | 957,048 | +0.25(+2.13%) |
Jun 27, 2005 | 11.98 | 12.04 | 11.77 | 11.79 | 1,263,509 | -0.18(-1.47%) |
Jun 24, 2005 | 12.28 | 12.29 | 11.88 | 11.97 | 4,096,630 | -0.28(-2.32%) |
Jun 23, 2005 | 12.47 | 12.63 | 12.22 | 12.25 | 1,621,744 | -0.17(-1.35%) |
Jun 22, 2005 | 12.54 | 12.60 | 12.31 | 12.42 | 2,137,695 | +0.43(+3.56%) |
Jun 21, 2005 | 12.12 | 12.21 | 11.89 | 11.99 | 1,540,077 | -0.10(-0.83%) |
Jun 20, 2005 | 12.14 | 12.17 | 11.93 | 12.09 | 1,858,017 | -0.05(-0.41%) |
Jun 17, 2005 | 12.49 | 12.53 | 12.08 | 12.14 | 3,781,680 | -0.32(-2.55%) |
Jun 16, 2005 | 12.63 | 12.66 | 12.42 | 12.46 | 2,118,802 | -0.16(-1.26%) |
Jun 15, 2005 | 12.58 | 12.70 | 12.34 | 12.62 | 2,189,230 | +0.18(+1.41%) |
Jun 14, 2005 | 12.13 | 12.75 | 12.13 | 12.44 | 3,787,897 | -0.13(-1.06%) |
Jun 13, 2005 | 12.71 | 12.75 | 12.58 | 12.58 | 1,678,900 | -0.13(-1.05%) |
Jun 10, 2005 | 13.11 | 13.11 | 12.70 | 12.71 | 1,254,302 | -0.37(-2.81%) |
Jun 09, 2005 | 12.90 | 13.14 | 12.85 | 13.08 | 691,002 | +0.21(+1.62%) |
Jun 08, 2005 | 13.09 | 13.11 | 12.80 | 12.87 | 1,291,130 | -0.18(-1.35%) |
Jun 07, 2005 | 13.36 | 13.41 | 13.02 | 13.05 | 2,078,148 | -0.29(-2.19%) |
Jun 06, 2005 | 13.31 | 13.43 | 13.19 | 13.34 | 1,256,335 | +0.00(+0.00%) |
Jun 03, 2005 | 13.16 | 13.62 | 13.16 | 13.34 | 1,687,987 | +0.18(+1.33%) |
Jun 02, 2005 | 13.26 | 13.26 | 12.44 | 13.16 | 4,236,409 | -0.74(-5.35%) |
Jun 01, 2005 | 14.06 | 14.07 | 13.87 | 13.91 | 903,002 | -0.13(-0.95%) |
May 31, 2005 | 14.08 | 14.14 | 13.87 | 14.04 | 1,538,164 | +0.03(+0.24%) |
May 27, 2005 | 14.06 | 14.47 | 13.94 | 14.01 | 577,768 | +0.02(+0.12%) |
May 26, 2005 | 13.80 | 14.01 | 13.72 | 13.99 | 534,005 | +0.28(+2.01%) |
May 25, 2005 | 13.84 | 13.89 | 13.72 | 13.72 | 645,086 | -0.21(-1.50%) |
May 24, 2005 | 13.87 | 13.92 | 13.74 | 13.92 | 580,398 | -0.05(-0.36%) |
May 23, 2005 | 13.80 | 13.98 | 13.79 | 13.97 | 1,666,942 | +0.18(+1.27%) |
May 20, 2005 | 13.82 | 13.83 | 13.60 | 13.80 | 1,033,693 | -0.02(-0.12%) |
May 19, 2005 | 13.57 | 13.84 | 13.55 | 13.82 | 984,071 | +0.28(+2.10%) |
May 18, 2005 | 13.21 | 13.53 | 13.21 | 13.53 | 691,002 | +0.33(+2.47%) |
May 17, 2005 | 12.84 | 13.22 | 12.80 | 13.21 | 740,504 | +0.31(+2.40%) |
May 16, 2005 | 12.75 | 13.00 | 12.70 | 12.90 | 807,584 | +0.15(+1.18%) |
May 13, 2005 | 12.92 | 12.98 | 12.75 | 12.75 | 1,337,524 | -0.26(-1.99%) |
May 12, 2005 | 12.96 | 13.06 | 12.85 | 13.00 | 969,005 | +0.06(+0.45%) |
May 11, 2005 | 12.92 | 12.98 | 12.78 | 12.95 | 745,526 | +0.03(+0.19%) |
May 10, 2005 | 12.80 | 12.95 | 12.65 | 12.92 | 1,046,368 | -0.02(-0.13%) |
May 09, 2005 | 13.00 | 13.04 | 12.85 | 12.94 | 641,021 | -0.02(-0.13%) |
May 06, 2005 | 13.38 | 13.38 | 12.90 | 12.95 | 963,624 | -0.38(-2.88%) |
May 05, 2005 | 12.88 | 13.36 | 12.88 | 13.34 | 2,981,987 | +1.10(+9.02%) |
May 04, 2005 | 12.34 | 12.34 | 12.12 | 12.24 | 1,094,077 | -0.08(-0.68%) |
May 03, 2005 | 11.98 | 12.45 | 11.93 | 12.32 | 2,155,989 | +0.32(+2.65%) |