Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.01 | 28.29 | 27.67 | 28.03 | 702,347 | +0.15(+0.53%) |
May 30, 2006 | 28.22 | 28.60 | 27.84 | 27.88 | 1,203,757 | +0.35(+1.28%) |
May 26, 2006 | 27.38 | 27.59 | 27.29 | 27.53 | 310,908 | +0.31(+1.13%) |
May 25, 2006 | 27.25 | 27.38 | 26.84 | 27.22 | 458,574 | +0.12(+0.43%) |
May 24, 2006 | 26.93 | 27.21 | 26.67 | 27.10 | 665,431 | +0.14(+0.52%) |
May 23, 2006 | 27.54 | 27.54 | 26.85 | 26.96 | 775,869 | -0.42(-1.52%) |
May 22, 2006 | 27.17 | 27.55 | 26.74 | 27.38 | 974,626 | -0.03(-0.12%) |
May 19, 2006 | 27.43 | 27.57 | 27.18 | 27.41 | 755,619 | -0.01(-0.02%) |
May 18, 2006 | 27.66 | 28.05 | 27.42 | 27.42 | 722,752 | -0.14(-0.51%) |
May 17, 2006 | 28.02 | 28.02 | 27.55 | 27.56 | 629,760 | -0.49(-1.74%) |
May 16, 2006 | 27.70 | 28.10 | 27.48 | 28.05 | 554,370 | +0.32(+1.16%) |
May 15, 2006 | 28.22 | 28.33 | 27.50 | 27.73 | 800,947 | -0.48(-1.68%) |
May 12, 2006 | 28.09 | 28.61 | 28.08 | 28.20 | 605,149 | +0.03(+0.09%) |
May 11, 2006 | 28.74 | 28.81 | 28.15 | 28.18 | 535,678 | -0.40(-1.42%) |
May 10, 2006 | 28.92 | 28.92 | 28.57 | 28.58 | 294,085 | -0.39(-1.33%) |
May 09, 2006 | 28.90 | 29.01 | 28.81 | 28.97 | 506,861 | +0.06(+0.22%) |
May 08, 2006 | 28.89 | 28.96 | 28.82 | 28.90 | 419,477 | -0.08(-0.27%) |
May 05, 2006 | 28.48 | 29.10 | 28.22 | 28.98 | 721,351 | +0.56(+1.99%) |
May 04, 2006 | 28.27 | 28.54 | 28.27 | 28.41 | 418,075 | +0.14(+0.50%) |
May 03, 2006 | 28.15 | 28.44 | 28.03 | 28.27 | 587,859 | +0.08(+0.27%) |
May 02, 2006 | 28.10 | 28.39 | 27.98 | 28.20 | 604,215 | +0.09(+0.32%) |
May 01, 2006 | 28.41 | 28.53 | 27.93 | 28.11 | 808,268 | -0.31(-1.08%) |
Apr 28, 2006 | 29.40 | 29.56 | 28.06 | 28.41 | 851,415 | -0.64(-2.21%) |
Apr 27, 2006 | 28.83 | 29.59 | 28.66 | 29.06 | 677,269 | +0.13(+0.44%) |
Apr 26, 2006 | 29.28 | 29.35 | 28.90 | 28.93 | 504,992 | -0.15(-0.53%) |
Apr 25, 2006 | 29.21 | 29.44 | 28.99 | 29.08 | 451,720 | -0.10(-0.33%) |
Apr 24, 2006 | 29.25 | 29.39 | 29.09 | 29.18 | 414,181 | -0.08(-0.26%) |
Apr 21, 2006 | 29.50 | 29.50 | 29.08 | 29.26 | 886,774 | -0.24(-0.83%) |
Apr 20, 2006 | 29.36 | 29.51 | 29.05 | 29.50 | 299,849 | +0.06(+0.22%) |
Apr 19, 2006 | 29.40 | 29.85 | 29.27 | 29.44 | 350,784 | +0.03(+0.11%) |
Apr 18, 2006 | 28.83 | 29.42 | 28.83 | 29.40 | 549,541 | +0.67(+2.35%) |
Apr 17, 2006 | 28.53 | 28.75 | 28.02 | 28.73 | 596,894 | +0.14(+0.49%) |
Apr 13, 2006 | 28.71 | 29.01 | 28.56 | 28.59 | 341,594 | -0.12(-0.42%) |
Apr 12, 2006 | 28.51 | 28.97 | 28.51 | 28.71 | 391,906 | +0.22(+0.79%) |
Apr 11, 2006 | 29.04 | 29.27 | 28.38 | 28.49 | 524,151 | -0.46(-1.57%) |
Apr 10, 2006 | 29.50 | 29.61 | 28.88 | 28.94 | 769,482 | -0.52(-1.77%) |
Apr 07, 2006 | 29.96 | 30.10 | 29.19 | 29.46 | 359,974 | -0.48(-1.61%) |
Apr 06, 2006 | 30.31 | 30.49 | 29.76 | 29.94 | 730,385 | -0.34(-1.12%) |
Apr 05, 2006 | 29.94 | 30.32 | 29.93 | 30.28 | 541,753 | +0.31(+1.03%) |
Apr 04, 2006 | 29.19 | 30.02 | 29.14 | 29.97 | 557,485 | +0.67(+2.30%) |
Apr 03, 2006 | 29.69 | 29.87 | 29.22 | 29.30 | 481,004 | -0.08(-0.26%) |
Mar 31, 2006 | 29.53 | 29.60 | 29.27 | 29.38 | 247,044 | -0.12(-0.41%) |
Mar 30, 2006 | 29.50 | 29.68 | 29.39 | 29.50 | 295,799 | +0.00(+0.00%) |
Mar 29, 2006 | 29.45 | 29.91 | 29.45 | 29.50 | 516,363 | +0.13(+0.44%) |
Mar 28, 2006 | 29.72 | 29.73 | 29.34 | 29.37 | 476,487 | -0.31(-1.06%) |
Mar 27, 2006 | 29.76 | 29.83 | 29.54 | 29.69 | 483,185 | -0.21(-0.71%) |
Mar 24, 2006 | 29.95 | 30.10 | 29.79 | 29.90 | 479,602 | +0.07(+0.24%) |
Mar 23, 2006 | 29.92 | 30.03 | 29.56 | 29.83 | 464,804 | -0.18(-0.60%) |
Mar 22, 2006 | 29.77 | 30.03 | 29.70 | 30.01 | 247,200 | +0.19(+0.62%) |
Mar 21, 2006 | 30.23 | 30.34 | 29.78 | 29.82 | 357,015 | -0.30(-0.98%) |
Mar 20, 2006 | 30.03 | 30.30 | 29.97 | 30.12 | 340,192 | +0.03(+0.11%) |
Mar 17, 2006 | 29.97 | 30.17 | 29.85 | 30.08 | 456,237 | +0.28(+0.93%) |
Mar 16, 2006 | 29.88 | 30.16 | 29.73 | 29.81 | 405,925 | -0.06(-0.21%) |
Mar 15, 2006 | 29.61 | 30.01 | 29.48 | 29.87 | 492,219 | +0.21(+0.71%) |
Mar 14, 2006 | 29.38 | 29.79 | 29.37 | 29.66 | 574,775 | +0.22(+0.76%) |
Mar 13, 2006 | 29.72 | 29.81 | 29.39 | 29.44 | 595,959 | -0.33(-1.10%) |
Mar 10, 2006 | 29.83 | 29.96 | 29.67 | 29.76 | 314,335 | +0.03(+0.11%) |
Mar 09, 2006 | 29.86 | 30.05 | 29.69 | 29.73 | 307,793 | -0.13(-0.43%) |
Mar 08, 2006 | 30.05 | 30.05 | 29.71 | 29.86 | 353,588 | -0.28(-0.94%) |
Mar 07, 2006 | 30.67 | 30.81 | 30.00 | 30.14 | 489,571 | -0.57(-1.86%) |
Mar 06, 2006 | 30.85 | 30.94 | 30.54 | 30.71 | 281,157 | -0.16(-0.52%) |
Mar 03, 2006 | 31.04 | 31.17 | 30.84 | 30.87 | 239,411 | -0.17(-0.56%) |
Mar 02, 2006 | 30.77 | 31.10 | 30.77 | 31.05 | 442,997 | +0.30(+0.96%) |
Mar 01, 2006 | 30.77 | 31.07 | 30.72 | 30.75 | 447,982 | +0.01(+0.02%) |
Feb 28, 2006 | 31.04 | 30.98 | 30.65 | 30.74 | 318,852 | -0.30(-0.95%) |
Feb 27, 2006 | 31.38 | 31.55 | 30.89 | 31.04 | 353,432 | -0.25(-0.80%) |
Feb 24, 2006 | 31.20 | 31.34 | 31.01 | 31.29 | 300,472 | +0.09(+0.29%) |
Feb 23, 2006 | 31.21 | 31.35 | 30.98 | 31.20 | 365,270 | -0.12(-0.39%) |
Feb 22, 2006 | 31.14 | 31.55 | 30.98 | 31.32 | 289,101 | +0.22(+0.72%) |
Feb 21, 2006 | 31.39 | 31.55 | 30.98 | 31.10 | 263,555 | -0.20(-0.64%) |
Feb 17, 2006 | 31.42 | 31.48 | 31.23 | 31.30 | 163,554 | -0.10(-0.31%) |
Feb 16, 2006 | 31.18 | 31.44 | 31.08 | 31.39 | 238,944 | +0.24(+0.78%) |
Feb 15, 2006 | 31.39 | 31.50 | 30.82 | 31.15 | 584,277 | -0.22(-0.70%) |
Feb 14, 2006 | 31.30 | 31.37 | 30.95 | 31.37 | 540,039 | +0.14(+0.45%) |
Feb 13, 2006 | 31.52 | 31.52 | 31.01 | 31.23 | 319,163 | -0.33(-1.04%) |
Feb 10, 2006 | 31.52 | 31.65 | 31.03 | 31.55 | 269,318 | -0.01(-0.04%) |
Feb 09, 2006 | 31.57 | 31.94 | 31.50 | 31.57 | 387,389 | -0.01(-0.04%) |
Feb 08, 2006 | 32.25 | 32.25 | 31.51 | 31.58 | 706,397 | -0.48(-1.50%) |
Feb 07, 2006 | 32.25 | 32.36 | 31.92 | 32.06 | 457,328 | -0.14(-0.44%) |
Feb 06, 2006 | 31.95 | 32.20 | 31.95 | 32.20 | 409,508 | +0.17(+0.52%) |
Feb 03, 2006 | 31.84 | 32.16 | 31.68 | 32.04 | 744,248 | +0.13(+0.42%) |
Feb 02, 2006 | 32.30 | 32.32 | 31.74 | 31.90 | 851,571 | -0.35(-1.09%) |
Feb 01, 2006 | 31.80 | 32.40 | 31.79 | 32.25 | 1,184,909 | +0.48(+1.50%) |
Jan 31, 2006 | 31.82 | 31.96 | 31.56 | 31.78 | 823,689 | -0.03(-0.08%) |
Jan 30, 2006 | 31.87 | 31.97 | 31.61 | 31.80 | 691,755 | -0.01(-0.02%) |
Jan 27, 2006 | 31.30 | 31.81 | 31.34 | 31.81 | 695,026 | +0.51(+1.64%) |
Jan 26, 2006 | 30.64 | 31.33 | 30.55 | 31.30 | 769,015 | +0.76(+2.50%) |
Jan 25, 2006 | 30.96 | 31.01 | 30.33 | 30.53 | 961,230 | -0.15(-0.50%) |
Jan 24, 2006 | 29.98 | 31.34 | 29.96 | 30.69 | 1,168,087 | +1.10(+3.71%) |
Jan 23, 2006 | 29.54 | 29.71 | 29.41 | 29.59 | 474,773 | +0.16(+0.55%) |
Jan 20, 2006 | 29.95 | 30.05 | 29.41 | 29.43 | 730,229 | -0.49(-1.63%) |
Jan 19, 2006 | 29.42 | 29.98 | 29.42 | 29.92 | 543,622 | +0.54(+1.84%) |
Jan 18, 2006 | 29.58 | 29.58 | 29.21 | 29.38 | 607,174 | -0.21(-0.69%) |
Jan 17, 2006 | 29.44 | 29.81 | 29.44 | 29.58 | 583,965 | -0.12(-0.39%) |
Jan 13, 2006 | 29.88 | 30.08 | 29.65 | 29.70 | 357,482 | -0.19(-0.62%) |
Jan 12, 2006 | 29.89 | 29.98 | 29.76 | 29.88 | 588,015 | -0.13(-0.43%) |
Jan 11, 2006 | 30.00 | 30.14 | 29.93 | 30.01 | 350,472 | +0.00(+0.00%) |
Jan 10, 2006 | 29.80 | 30.14 | 29.61 | 30.01 | 693,780 | +0.19(+0.65%) |
Jan 09, 2006 | 30.00 | 30.04 | 29.74 | 29.82 | 653,437 | -0.18(-0.60%) |
Jan 06, 2006 | 29.50 | 30.10 | 29.40 | 30.00 | 911,540 | +0.50(+1.70%) |
Jan 05, 2006 | 29.82 | 29.92 | 29.29 | 29.50 | 816,212 | -0.42(-1.42%) |
Jan 04, 2006 | 29.99 | 30.12 | 29.66 | 29.92 | 702,814 | -0.01(-0.04%) |
Jan 03, 2006 | 29.02 | 29.96 | 28.85 | 29.94 | 799,545 | +0.89(+3.07%) |
Dec 30, 2005 | 29.29 | 29.42 | 28.89 | 29.04 | 617,766 | -0.30(-1.01%) |
Dec 29, 2005 | 29.02 | 29.95 | 29.01 | 29.34 | 1,196,436 | -1.04(-3.42%) |
Dec 28, 2005 | 30.38 | 30.53 | 30.15 | 30.38 | 287,543 | +0.02(+0.06%) |
Dec 27, 2005 | 30.61 | 30.80 | 30.31 | 30.36 | 300,316 | -0.16(-0.53%) |
Dec 23, 2005 | 30.57 | 30.71 | 30.44 | 30.52 | 115,578 | -0.01(-0.02%) |
Dec 22, 2005 | 30.14 | 30.60 | 29.99 | 30.53 | 283,337 | +0.35(+1.17%) |
Dec 21, 2005 | 30.15 | 30.23 | 30.02 | 30.17 | 414,336 | +0.07(+0.23%) |
Dec 20, 2005 | 30.16 | 30.24 | 30.02 | 30.10 | 355,301 | -0.06(-0.19%) |
Dec 19, 2005 | 30.24 | 30.40 | 30.03 | 30.16 | 488,013 | +0.20(+0.66%) |
Dec 16, 2005 | 30.01 | 30.05 | 29.88 | 29.96 | 812,629 | -0.07(-0.24%) |
Dec 15, 2005 | 30.29 | 30.33 | 29.70 | 30.03 | 657,175 | -0.29(-0.95%) |
Dec 14, 2005 | 30.55 | 30.89 | 30.25 | 30.32 | 724,933 | -0.21(-0.67%) |
Dec 13, 2005 | 30.66 | 30.74 | 30.39 | 30.53 | 466,206 | -0.16(-0.52%) |
Dec 12, 2005 | 30.49 | 30.87 | 30.40 | 30.69 | 723,220 | +0.33(+1.08%) |
Dec 09, 2005 | 30.24 | 30.49 | 30.14 | 30.36 | 150,936 | +0.10(+0.34%) |
Dec 08, 2005 | 30.36 | 30.69 | 30.19 | 30.26 | 294,552 | +0.05(+0.17%) |
Dec 07, 2005 | 30.40 | 30.40 | 30.08 | 30.21 | 242,682 | -0.18(-0.59%) |
Dec 06, 2005 | 30.22 | 30.55 | 30.21 | 30.39 | 250,471 | +0.19(+0.62%) |
Dec 05, 2005 | 30.21 | 30.24 | 30.05 | 30.20 | 247,200 | -0.06(-0.19%) |
Dec 02, 2005 | 30.60 | 30.64 | 30.16 | 30.26 | 331,625 | -0.28(-0.93%) |
Dec 01, 2005 | 30.66 | 30.88 | 30.44 | 30.54 | 558,887 | +0.42(+1.39%) |
Nov 30, 2005 | 29.94 | 30.30 | 29.91 | 30.12 | 450,785 | +0.30(+0.99%) |
Nov 29, 2005 | 29.88 | 30.14 | 29.75 | 29.83 | 376,329 | +0.11(+0.37%) |
Nov 28, 2005 | 29.97 | 29.97 | 29.56 | 29.72 | 265,424 | -0.18(-0.60%) |
Nov 25, 2005 | 29.66 | 29.94 | 29.64 | 29.90 | 62,150 | +0.18(+0.61%) |
Nov 23, 2005 | 29.98 | 30.04 | 29.64 | 29.72 | 266,047 | -0.17(-0.56%) |
Nov 22, 2005 | 29.70 | 29.92 | 29.58 | 29.88 | 326,796 | +0.19(+0.65%) |
Nov 21, 2005 | 29.72 | 29.89 | 29.48 | 29.69 | 273,057 | -0.02(-0.06%) |
Nov 18, 2005 | 29.21 | 29.75 | 29.15 | 29.71 | 511,223 | +0.50(+1.71%) |
Nov 17, 2005 | 29.27 | 29.30 | 29.11 | 29.21 | 434,897 | +0.00(+0.00%) |
Nov 16, 2005 | 29.63 | 29.63 | 29.02 | 29.21 | 229,131 | -0.30(-1.02%) |
Nov 15, 2005 | 29.49 | 29.91 | 29.40 | 29.51 | 570,102 | +0.01(+0.04%) |
Nov 14, 2005 | 29.72 | 29.75 | 29.35 | 29.50 | 265,424 | -0.12(-0.41%) |
Nov 11, 2005 | 29.60 | 29.82 | 29.51 | 29.62 | 238,165 | +0.09(+0.30%) |
Nov 10, 2005 | 29.24 | 29.79 | 29.21 | 29.53 | 520,724 | +14.90(+101.82%) |
Nov 09, 2005 | 14.43 | 14.71 | 14.41 | 14.63 | 729,918 | +0.22(+1.56%) |
Nov 08, 2005 | 14.42 | 14.47 | 14.37 | 14.41 | 368,541 | -0.04(-0.26%) |
Nov 07, 2005 | 14.44 | 14.55 | 14.40 | 14.44 | 964,501 | +0.01(+0.06%) |
Nov 04, 2005 | 14.22 | 14.53 | 14.22 | 14.44 | 953,286 | +0.15(+1.07%) |
Nov 03, 2005 | 14.59 | 14.63 | 14.22 | 14.28 | 801,258 | -0.22(-1.53%) |
Nov 02, 2005 | 14.44 | 14.75 | 14.44 | 14.51 | 1,042,384 | +0.07(+0.48%) |
Nov 01, 2005 | 14.12 | 14.44 | 14.04 | 14.44 | 1,291,609 | +0.35(+2.46%) |
Oct 31, 2005 | 14.07 | 14.16 | 14.07 | 14.09 | 980,389 | +0.05(+0.33%) |
Oct 28, 2005 | 13.93 | 14.22 | 13.93 | 14.04 | 1,388,807 | +0.16(+1.12%) |
Oct 27, 2005 | 13.72 | 14.01 | 13.63 | 13.89 | 1,283,197 | +0.49(+3.68%) |
Oct 26, 2005 | 13.82 | 13.89 | 13.29 | 13.40 | 1,300,020 | -0.47(-3.37%) |
Oct 25, 2005 | 13.90 | 14.01 | 13.75 | 13.86 | 315,892 | -0.03(-0.18%) |
Oct 24, 2005 | 13.74 | 13.92 | 13.73 | 13.89 | 266,047 | +0.18(+1.32%) |
Oct 21, 2005 | 13.64 | 13.79 | 13.64 | 13.71 | 519,011 | +0.11(+0.78%) |
Oct 20, 2005 | 13.64 | 13.71 | 13.57 | 13.60 | 471,970 | -0.06(-0.47%) |
Oct 19, 2005 | 13.56 | 13.72 | 13.43 | 13.66 | 679,450 | +0.13(+1.00%) |
Oct 18, 2005 | 13.70 | 13.75 | 13.52 | 13.53 | 538,014 | -0.15(-1.11%) |
Oct 17, 2005 | 13.69 | 13.75 | 13.59 | 13.68 | 280,689 | -0.01(-0.06%) |
Oct 14, 2005 | 13.65 | 13.75 | 13.62 | 13.69 | 367,607 | +0.09(+0.65%) |
Oct 13, 2005 | 13.64 | 13.76 | 13.53 | 13.60 | 847,365 | -0.04(-0.31%) |
Oct 12, 2005 | 13.66 | 13.78 | 13.54 | 13.64 | 604,994 | -0.04(-0.29%) |
Oct 11, 2005 | 13.71 | 13.84 | 13.66 | 13.68 | 316,827 | +0.04(+0.31%) |
Oct 10, 2005 | 13.69 | 13.84 | 13.62 | 13.64 | 519,011 | -0.05(-0.35%) |
Oct 07, 2005 | 13.53 | 13.87 | 13.53 | 13.69 | 1,026,807 | +0.32(+2.36%) |
Oct 06, 2005 | 13.63 | 13.73 | 13.28 | 13.37 | 1,291,920 | -0.22(-1.63%) |
Oct 05, 2005 | 13.84 | 13.86 | 13.58 | 13.60 | 455,458 | -0.23(-1.69%) |
Oct 04, 2005 | 13.85 | 14.19 | 13.80 | 13.83 | 498,761 | -0.02(-0.14%) |
Oct 03, 2005 | 28.27 | 14.16 | 13.80 | 13.85 | 667,300 | -0.26(-1.87%) |
Sep 30, 2005 | 13.86 | 14.18 | 13.86 | 14.11 | 485,054 | +0.28(+2.01%) |
Sep 29, 2005 | 13.77 | 13.85 | 13.75 | 13.83 | 433,028 | +0.07(+0.49%) |
Sep 28, 2005 | 13.60 | 13.95 | 13.63 | 13.77 | 734,279 | +0.17(+1.22%) |
Sep 27, 2005 | 13.56 | 13.61 | 13.44 | 13.60 | 482,250 | +0.07(+0.49%) |
Sep 26, 2005 | 13.58 | 13.63 | 13.43 | 13.54 | 466,051 | +0.06(+0.48%) |
Sep 23, 2005 | 13.47 | 13.50 | 13.34 | 13.47 | 693,157 | +0.06(+0.42%) |
Sep 22, 2005 | 13.36 | 13.44 | 13.29 | 13.42 | 801,570 | +0.05(+0.41%) |
Sep 21, 2005 | 13.40 | 13.43 | 13.27 | 13.36 | 1,458,901 | -0.12(-0.90%) |
Sep 20, 2005 | 13.48 | 13.57 | 13.44 | 13.48 | 925,871 | -0.03(-0.23%) |
Sep 19, 2005 | 13.51 | 13.58 | 13.44 | 13.51 | 395,021 | -0.01(-0.06%) |
Sep 16, 2005 | 13.46 | 13.64 | 13.43 | 13.52 | 1,432,421 | +0.06(+0.43%) |
Sep 15, 2005 | 13.60 | 13.60 | 13.43 | 13.46 | 389,414 | -0.04(-0.32%) |
Sep 14, 2005 | 13.43 | 13.59 | 13.42 | 13.51 | 282,247 | +0.10(+0.78%) |
Sep 13, 2005 | 13.47 | 13.47 | 13.36 | 13.40 | 734,902 | -0.08(-0.62%) |
Sep 12, 2005 | 13.43 | 13.51 | 13.38 | 13.49 | 262,309 | +0.08(+0.57%) |
Sep 09, 2005 | 13.39 | 13.48 | 13.35 | 13.41 | 251,405 | +0.02(+0.13%) |
Sep 08, 2005 | 13.38 | 13.44 | 13.33 | 13.39 | 353,588 | -0.01(-0.07%) |
Sep 07, 2005 | 13.48 | 13.51 | 13.34 | 13.40 | 359,195 | +0.02(+0.13%) |
Sep 06, 2005 | 13.36 | 13.47 | 13.35 | 13.38 | 299,381 | +0.07(+0.51%) |
Sep 02, 2005 | 13.28 | 13.33 | 13.19 | 13.32 | 395,021 | +0.08(+0.58%) |
Sep 01, 2005 | 13.16 | 13.38 | 13.11 | 13.24 | 767,301 | +0.08(+0.62%) |
Aug 31, 2005 | 12.99 | 13.16 | 12.92 | 13.16 | 431,159 | +0.20(+1.57%) |
Aug 30, 2005 | 13.01 | 13.06 | 12.87 | 12.95 | 447,047 | -0.06(-0.43%) |
Aug 29, 2005 | 12.99 | 13.04 | 12.89 | 13.01 | 673,219 | +0.02(+0.14%) |
Aug 26, 2005 | 12.86 | 13.05 | 12.86 | 12.99 | 531,161 | +0.13(+1.05%) |
Aug 25, 2005 | 12.88 | 12.92 | 12.85 | 12.86 | 200,626 | +0.00(+0.01%) |
Aug 24, 2005 | 12.86 | 12.99 | 12.84 | 12.86 | 574,152 | -0.03(-0.25%) |
Aug 23, 2005 | 12.88 | 12.94 | 12.84 | 12.89 | 581,940 | +0.00(+0.00%) |
Aug 22, 2005 | 12.94 | 13.01 | 12.87 | 12.89 | 359,818 | +0.04(+0.30%) |
Aug 19, 2005 | 12.70 | 12.89 | 12.64 | 12.85 | 472,904 | +0.09(+0.68%) |
Aug 18, 2005 | 13.04 | 13.05 | 12.71 | 12.76 | 919,952 | -0.27(-2.08%) |
Aug 17, 2005 | 13.05 | 13.18 | 13.01 | 13.03 | 1,493,481 | +0.46(+3.68%) |
Aug 16, 2005 | 12.70 | 12.70 | 12.55 | 12.57 | 741,444 | -0.13(-1.00%) |
Aug 15, 2005 | 12.74 | 12.80 | 12.61 | 12.70 | 357,949 | +0.05(+0.41%) |
Aug 12, 2005 | 12.59 | 12.70 | 12.58 | 12.65 | 458,885 | +0.02(+0.13%) |
Aug 11, 2005 | 12.51 | 12.65 | 12.51 | 12.63 | 532,718 | +0.11(+0.86%) |
Aug 10, 2005 | 12.51 | 12.58 | 12.50 | 12.52 | 843,627 | +0.05(+0.41%) |
Aug 09, 2005 | 12.42 | 12.51 | 12.41 | 12.47 | 165,111 | +0.09(+0.71%) |
Aug 08, 2005 | 12.36 | 12.49 | 12.33 | 12.38 | 459,820 | +0.05(+0.43%) |
Aug 05, 2005 | 12.28 | 12.41 | 12.25 | 12.33 | 334,896 | +0.04(+0.34%) |
Aug 04, 2005 | 12.53 | 12.59 | 12.29 | 12.29 | 352,965 | -0.27(-2.15%) |
Aug 03, 2005 | 12.59 | 12.72 | 12.54 | 12.56 | 243,929 | -0.04(-0.32%) |
Aug 02, 2005 | 12.50 | 12.65 | 12.47 | 12.60 | 466,985 | +0.14(+1.10%) |
Aug 01, 2005 | 12.63 | 12.63 | 12.41 | 12.46 | 540,818 | -0.12(-0.96%) |
Jul 29, 2005 | 12.61 | 12.62 | 12.47 | 12.58 | 629,293 | -0.04(-0.33%) |
Jul 28, 2005 | 12.36 | 12.70 | 12.36 | 12.62 | 2,019,658 | +0.70(+5.84%) |
Jul 27, 2005 | 11.92 | 12.02 | 11.85 | 11.93 | 486,612 | +0.03(+0.23%) |
Jul 26, 2005 | 12.15 | 12.15 | 11.88 | 11.90 | 822,442 | -0.25(-2.05%) |
Jul 25, 2005 | 11.99 | 12.32 | 11.99 | 12.15 | 951,416 | +0.16(+1.31%) |
Jul 22, 2005 | 11.94 | 12.00 | 11.85 | 11.99 | 235,206 | +0.10(+0.81%) |
Jul 21, 2005 | 12.03 | 12.03 | 11.88 | 11.90 | 276,328 | -0.14(-1.13%) |
Jul 20, 2005 | 11.86 | 12.03 | 11.86 | 12.03 | 214,645 | +0.14(+1.17%) |
Jul 19, 2005 | 11.82 | 11.93 | 11.78 | 11.89 | 223,056 | +0.11(+0.90%) |
Jul 18, 2005 | 11.79 | 11.86 | 11.77 | 11.79 | 149,535 | -0.04(-0.33%) |
Jul 15, 2005 | 11.96 | 11.97 | 11.80 | 11.83 | 211,841 | -0.14(-1.17%) |
Jul 14, 2005 | 11.76 | 12.00 | 11.76 | 11.97 | 471,347 | +0.23(+2.00%) |
Jul 13, 2005 | 11.93 | 11.93 | 11.62 | 11.73 | 637,704 | -0.22(-1.83%) |
Jul 12, 2005 | 12.01 | 12.03 | 11.90 | 11.95 | 432,094 | -0.04(-0.29%) |
Jul 11, 2005 | 11.89 | 12.02 | 11.88 | 11.98 | 292,528 | +0.15(+1.27%) |
Jul 08, 2005 | 11.61 | 11.85 | 11.60 | 11.83 | 257,013 | +0.22(+1.87%) |
Jul 07, 2005 | 11.65 | 11.67 | 11.51 | 11.62 | 564,806 | -0.03(-0.26%) |
Jul 06, 2005 | 11.69 | 11.85 | 11.63 | 11.65 | 519,011 | -0.07(-0.60%) |
Jul 05, 2005 | 11.54 | 11.76 | 11.54 | 11.72 | 400,629 | +0.17(+1.47%) |
Jul 01, 2005 | 11.43 | 11.59 | 11.43 | 11.55 | 499,384 | +0.12(+1.04%) |
Jun 30, 2005 | 11.41 | 11.68 | 11.41 | 11.43 | 418,075 | +0.02(+0.15%) |
Jun 29, 2005 | 11.34 | 11.52 | 11.32 | 11.41 | 351,718 | +0.13(+1.14%) |
Jun 28, 2005 | 11.17 | 11.30 | 11.17 | 11.28 | 301,873 | +0.14(+1.27%) |
Jun 27, 2005 | 11.23 | 11.24 | 11.12 | 11.14 | 409,040 | -0.13(-1.17%) |
Jun 24, 2005 | 11.33 | 11.44 | 11.27 | 11.27 | 989,735 | -0.06(-0.51%) |
Jun 23, 2005 | 11.38 | 11.42 | 11.02 | 11.33 | 2,845,216 | -0.10(-0.90%) |
Jun 22, 2005 | 11.47 | 11.54 | 11.40 | 11.43 | 340,503 | +0.00(+0.04%) |
Jun 21, 2005 | 11.49 | 11.49 | 11.36 | 11.43 | 265,424 | -0.10(-0.85%) |
Jun 20, 2005 | 11.41 | 11.55 | 11.38 | 11.53 | 260,128 | +0.03(+0.29%) |
Jun 17, 2005 | 11.56 | 11.56 | 11.48 | 11.49 | 508,730 | -0.06(-0.56%) |
Jun 16, 2005 | 11.57 | 11.65 | 11.52 | 11.56 | 496,269 | -0.01(-0.10%) |
Jun 15, 2005 | 11.46 | 11.58 | 11.46 | 11.57 | 563,560 | +0.12(+1.05%) |
Jun 14, 2005 | 11.46 | 11.50 | 11.40 | 11.45 | 323,369 | -0.05(-0.43%) |
Jun 13, 2005 | 11.48 | 11.55 | 11.44 | 11.50 | 232,713 | -0.01(-0.07%) |
Jun 10, 2005 | 11.43 | 11.53 | 11.41 | 11.51 | 479,446 | +0.06(+0.53%) |
Jun 09, 2005 | 11.42 | 11.45 | 11.37 | 11.45 | 421,813 | +0.03(+0.24%) |
Jun 08, 2005 | 11.50 | 11.51 | 11.42 | 11.42 | 376,641 | -0.09(-0.74%) |
Jun 07, 2005 | 11.56 | 11.70 | 11.49 | 11.50 | 416,517 | -0.05(-0.46%) |
Jun 06, 2005 | 11.55 | 11.60 | 11.51 | 11.56 | 177,572 | +0.00(+0.00%) |
Jun 03, 2005 | 11.58 | 11.65 | 11.53 | 11.56 | 311,219 | -0.04(-0.36%) |
Jun 02, 2005 | 11.62 | 11.64 | 11.58 | 11.60 | 285,362 | -0.04(-0.37%) |