Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.11 | 15.28 | 14.81 | 15.25 | 446,296 | +0.17(+1.16%) |
May 30, 2006 | 15.52 | 15.54 | 15.05 | 15.08 | 276,788 | -0.52(-3.33%) |
May 26, 2006 | 15.79 | 15.89 | 15.51 | 15.60 | 227,051 | -0.11(-0.71%) |
May 25, 2006 | 15.71 | 15.90 | 15.52 | 15.71 | 278,126 | +0.11(+0.69%) |
May 24, 2006 | 15.58 | 15.70 | 15.03 | 15.60 | 417,747 | -0.02(-0.12%) |
May 23, 2006 | 15.96 | 16.08 | 15.61 | 15.62 | 268,535 | -0.22(-1.41%) |
May 22, 2006 | 15.71 | 16.06 | 15.61 | 15.84 | 245,340 | -0.14(-0.90%) |
May 19, 2006 | 15.77 | 16.10 | 15.71 | 15.99 | 235,303 | +0.14(+0.88%) |
May 18, 2006 | 16.13 | 16.26 | 15.79 | 15.85 | 268,758 | -0.26(-1.64%) |
May 17, 2006 | 16.11 | 16.36 | 16.06 | 16.11 | 283,925 | -0.09(-0.55%) |
May 16, 2006 | 16.19 | 16.40 | 16.14 | 16.20 | 179,990 | +0.06(+0.39%) |
May 15, 2006 | 16.05 | 16.19 | 15.79 | 16.14 | 319,165 | -0.01(-0.06%) |
May 12, 2006 | 16.14 | 16.47 | 16.14 | 16.15 | 256,715 | -0.21(-1.29%) |
May 11, 2006 | 16.95 | 16.98 | 16.23 | 16.36 | 335,446 | -0.59(-3.47%) |
May 10, 2006 | 16.70 | 16.95 | 16.62 | 16.95 | 523,912 | +0.25(+1.48%) |
May 09, 2006 | 16.47 | 16.80 | 16.44 | 16.70 | 451,425 | +0.14(+0.84%) |
May 08, 2006 | 16.81 | 16.82 | 16.50 | 16.56 | 306,006 | -0.23(-1.36%) |
May 05, 2006 | 16.39 | 17.02 | 16.36 | 16.79 | 661,080 | +0.43(+2.60%) |
May 04, 2006 | 16.36 | 16.41 | 16.28 | 16.36 | 232,180 | +0.00(+0.03%) |
May 03, 2006 | 16.32 | 16.41 | 16.18 | 16.36 | 387,414 | +0.06(+0.36%) |
May 02, 2006 | 16.26 | 16.34 | 16.03 | 16.30 | 694,312 | +0.16(+1.00%) |
May 01, 2006 | 16.45 | 16.59 | 16.11 | 16.14 | 1,207,073 | +0.17(+1.07%) |
Apr 28, 2006 | 15.82 | 16.10 | 15.59 | 15.97 | 693,197 | +0.26(+1.66%) |
Apr 27, 2006 | 15.45 | 15.76 | 15.31 | 15.71 | 646,582 | +0.56(+3.67%) |
Apr 26, 2006 | 15.09 | 15.26 | 15.06 | 15.15 | 303,329 | +0.06(+0.42%) |
Apr 25, 2006 | 15.08 | 15.16 | 14.98 | 15.09 | 603,313 | +0.01(+0.09%) |
Apr 24, 2006 | 14.92 | 15.11 | 14.80 | 15.08 | 627,178 | +0.13(+0.84%) |
Apr 21, 2006 | 15.31 | 15.31 | 14.89 | 14.95 | 983,144 | -0.29(-1.91%) |
Apr 20, 2006 | 15.24 | 15.36 | 15.13 | 15.24 | 794,902 | -0.02(-0.15%) |
Apr 19, 2006 | 15.24 | 15.29 | 15.11 | 15.27 | 488,003 | +0.02(+0.15%) |
Apr 18, 2006 | 15.01 | 15.29 | 15.01 | 15.24 | 290,393 | +0.24(+1.58%) |
Apr 17, 2006 | 15.08 | 15.15 | 14.95 | 15.01 | 485,773 | -0.15(-1.01%) |
Apr 13, 2006 | 15.16 | 15.29 | 14.87 | 15.16 | 380,277 | -0.00(-0.03%) |
Apr 12, 2006 | 15.13 | 15.19 | 15.02 | 15.16 | 239,318 | -0.01(-0.09%) |
Apr 11, 2006 | 15.41 | 15.41 | 14.97 | 15.18 | 436,259 | -0.22(-1.43%) |
Apr 10, 2006 | 15.69 | 15.69 | 15.32 | 15.40 | 345,929 | -0.31(-1.97%) |
Apr 07, 2006 | 15.71 | 15.78 | 15.58 | 15.71 | 451,871 | -0.01(-0.09%) |
Apr 06, 2006 | 15.70 | 15.72 | 15.60 | 15.72 | 329,424 | +0.01(+0.09%) |
Apr 05, 2006 | 15.60 | 15.80 | 15.50 | 15.71 | 326,748 | +0.10(+0.63%) |
Apr 04, 2006 | 15.30 | 15.67 | 15.23 | 15.61 | 450,533 | +0.23(+1.49%) |
Apr 03, 2006 | 15.50 | 15.57 | 15.28 | 15.38 | 506,738 | -0.19(-1.21%) |
Mar 31, 2006 | 15.38 | 15.57 | 15.29 | 15.57 | 337,231 | +0.25(+1.61%) |
Mar 30, 2006 | 15.27 | 15.36 | 15.13 | 15.32 | 266,082 | +0.04(+0.23%) |
Mar 29, 2006 | 14.75 | 15.29 | 14.66 | 15.28 | 279,687 | +0.48(+3.27%) |
Mar 28, 2006 | 14.90 | 14.99 | 14.74 | 14.80 | 206,531 | -0.13(-0.87%) |
Mar 27, 2006 | 14.82 | 14.93 | 14.77 | 14.93 | 225,712 | +0.00(+0.03%) |
Mar 24, 2006 | 14.82 | 14.94 | 14.75 | 14.93 | 291,731 | +0.13(+0.88%) |
Mar 23, 2006 | 14.66 | 14.82 | 14.42 | 14.80 | 288,386 | +0.17(+1.13%) |
Mar 22, 2006 | 14.48 | 14.68 | 14.41 | 14.63 | 222,813 | +0.16(+1.08%) |
Mar 21, 2006 | 14.35 | 14.61 | 14.32 | 14.47 | 480,197 | +0.16(+1.10%) |
Mar 20, 2006 | 14.30 | 14.39 | 14.17 | 14.32 | 474,621 | +0.06(+0.41%) |
Mar 17, 2006 | 14.18 | 14.27 | 14.11 | 14.26 | 1,318,591 | +0.11(+0.79%) |
Mar 16, 2006 | 13.98 | 14.15 | 13.89 | 14.15 | 183,335 | +0.16(+1.15%) |
Mar 15, 2006 | 13.89 | 13.98 | 13.78 | 13.98 | 176,867 | +0.09(+0.65%) |
Mar 14, 2006 | 13.90 | 13.99 | 13.73 | 13.89 | 335,223 | -0.08(-0.58%) |
Mar 13, 2006 | 14.01 | 14.12 | 13.84 | 13.98 | 217,460 | -0.01(-0.10%) |
Mar 10, 2006 | 14.00 | 14.01 | 13.81 | 13.99 | 212,107 | -0.03(-0.19%) |
Mar 09, 2006 | 14.08 | 14.26 | 13.93 | 14.02 | 196,941 | -0.05(-0.35%) |
Mar 08, 2006 | 14.20 | 14.21 | 13.97 | 14.06 | 160,809 | -0.18(-1.29%) |
Mar 07, 2006 | 14.32 | 14.33 | 14.10 | 14.25 | 194,264 | -0.16(-1.09%) |
Mar 06, 2006 | 14.24 | 14.66 | 14.24 | 14.41 | 177,537 | -0.26(-1.74%) |
Mar 03, 2006 | 14.66 | 14.80 | 14.48 | 14.66 | 209,654 | -0.01(-0.06%) |
Mar 02, 2006 | 14.66 | 14.79 | 14.44 | 14.67 | 206,085 | -0.04(-0.24%) |
Mar 01, 2006 | 14.46 | 14.71 | 14.46 | 14.71 | 183,782 | +0.23(+1.58%) |
Feb 28, 2006 | 14.58 | 14.63 | 14.41 | 14.48 | 240,433 | -0.10(-0.71%) |
Feb 27, 2006 | 14.68 | 14.73 | 14.56 | 14.58 | 253,146 | -0.12(-0.79%) |
Feb 24, 2006 | 14.63 | 14.74 | 14.48 | 14.70 | 436,036 | +0.00(+0.03%) |
Feb 23, 2006 | 14.40 | 14.99 | 14.20 | 14.69 | 521,459 | +0.24(+1.68%) |
Feb 22, 2006 | 14.24 | 14.61 | 14.23 | 14.45 | 231,957 | +0.22(+1.58%) |
Feb 21, 2006 | 14.10 | 14.24 | 13.57 | 14.23 | 507,854 | +0.13(+0.92%) |
Feb 17, 2006 | 14.21 | 14.21 | 13.93 | 14.10 | 341,245 | -0.10(-0.70%) |
Feb 16, 2006 | 13.76 | 14.30 | 13.70 | 14.20 | 328,755 | +0.43(+3.16%) |
Feb 15, 2006 | 13.15 | 13.76 | 13.10 | 13.76 | 280,579 | +0.55(+4.14%) |
Feb 14, 2006 | 13.00 | 13.30 | 12.99 | 13.21 | 304,221 | +0.16(+1.24%) |
Feb 13, 2006 | 13.06 | 13.24 | 12.94 | 13.05 | 326,971 | +0.01(+0.10%) |
Feb 10, 2006 | 12.98 | 13.15 | 12.76 | 13.04 | 172,853 | +0.06(+0.45%) |
Feb 09, 2006 | 13.16 | 13.34 | 12.96 | 12.98 | 238,202 | -0.12(-0.89%) |
Feb 08, 2006 | 13.28 | 13.28 | 13.01 | 13.10 | 224,597 | -0.11(-0.85%) |
Feb 07, 2006 | 13.38 | 13.45 | 13.10 | 13.21 | 233,296 | -0.20(-1.47%) |
Feb 06, 2006 | 13.58 | 13.58 | 13.16 | 13.41 | 178,206 | -0.13(-0.99%) |
Feb 03, 2006 | 13.54 | 13.67 | 13.45 | 13.54 | 100,366 | -0.04(-0.30%) |
Feb 02, 2006 | 13.80 | 13.88 | 13.45 | 13.58 | 228,835 | -0.27(-1.97%) |
Feb 01, 2006 | 13.66 | 13.94 | 13.63 | 13.85 | 333,885 | +0.17(+1.21%) |
Jan 31, 2006 | 13.50 | 13.70 | 13.15 | 13.69 | 751,409 | +0.10(+0.76%) |
Jan 30, 2006 | 13.76 | 13.89 | 13.38 | 13.59 | 663,756 | -0.28(-2.01%) |
Jan 27, 2006 | 13.67 | 13.93 | 13.67 | 13.86 | 576,995 | +0.19(+1.38%) |
Jan 26, 2006 | 13.59 | 13.80 | 13.59 | 13.67 | 309,351 | +0.07(+0.49%) |
Jan 25, 2006 | 13.70 | 13.75 | 13.48 | 13.61 | 229,504 | -0.14(-1.04%) |
Jan 24, 2006 | 13.57 | 13.94 | 13.55 | 13.75 | 341,468 | +0.21(+1.56%) |
Jan 23, 2006 | 13.61 | 13.65 | 13.43 | 13.54 | 394,105 | -0.03(-0.23%) |
Jan 20, 2006 | 13.70 | 13.70 | 13.47 | 13.57 | 350,167 | -0.08(-0.56%) |
Jan 19, 2006 | 13.40 | 13.65 | 13.37 | 13.65 | 912,219 | +0.25(+1.84%) |
Jan 18, 2006 | 13.17 | 13.44 | 13.12 | 13.40 | 783,081 | +0.24(+1.84%) |
Jan 17, 2006 | 12.55 | 13.23 | 12.52 | 13.16 | 757,654 | +0.51(+4.00%) |
Jan 13, 2006 | 12.85 | 12.92 | 12.55 | 12.65 | 590,823 | -0.32(-2.49%) |
Jan 12, 2006 | 12.33 | 13.27 | 12.26 | 12.98 | 1,524,454 | +0.60(+4.86%) |
Jan 11, 2006 | 11.59 | 12.51 | 11.46 | 12.37 | 1,272,646 | +0.78(+6.77%) |
Jan 10, 2006 | 11.43 | 11.63 | 11.42 | 11.59 | 204,078 | +0.12(+1.02%) |
Jan 09, 2006 | 11.37 | 11.53 | 11.35 | 11.47 | 289,055 | +0.10(+0.87%) |
Jan 06, 2006 | 11.41 | 11.44 | 11.30 | 11.37 | 142,520 | -0.01(-0.08%) |
Jan 05, 2006 | 11.32 | 11.50 | 11.32 | 11.38 | 172,407 | +0.04(+0.36%) |
Jan 04, 2006 | 11.53 | 11.56 | 11.26 | 11.34 | 241,771 | -0.25(-2.17%) |
Jan 03, 2006 | 11.28 | 11.64 | 11.13 | 11.59 | 344,591 | +0.37(+3.32%) |
Dec 30, 2005 | 11.21 | 11.33 | 11.19 | 11.22 | 279,241 | +0.01(+0.08%) |
Dec 29, 2005 | 11.17 | 11.34 | 11.17 | 11.21 | 134,267 | +0.04(+0.40%) |
Dec 28, 2005 | 11.10 | 11.18 | 11.03 | 11.17 | 78,954 | +0.09(+0.77%) |
Dec 27, 2005 | 11.34 | 11.39 | 10.96 | 11.08 | 234,857 | -0.23(-2.02%) |
Dec 23, 2005 | 11.32 | 11.39 | 11.25 | 11.31 | 68,472 | +0.02(+0.20%) |
Dec 22, 2005 | 11.25 | 11.42 | 11.13 | 11.29 | 208,985 | +0.04(+0.40%) |
Dec 21, 2005 | 10.99 | 11.29 | 10.95 | 11.24 | 253,592 | +0.30(+2.70%) |
Dec 20, 2005 | 10.94 | 11.12 | 10.92 | 10.95 | 225,266 | +0.00(+0.00%) |
Dec 19, 2005 | 10.96 | 11.07 | 10.90 | 10.95 | 229,058 | -0.04(-0.33%) |
Dec 16, 2005 | 10.95 | 11.03 | 10.88 | 10.98 | 505,400 | +0.05(+0.49%) |
Dec 15, 2005 | 10.94 | 10.94 | 10.78 | 10.93 | 258,945 | -0.02(-0.16%) |
Dec 14, 2005 | 11.00 | 11.05 | 10.87 | 10.95 | 453,879 | -0.05(-0.49%) |
Dec 13, 2005 | 11.00 | 11.08 | 10.85 | 11.00 | 201,401 | -0.02(-0.20%) |
Dec 12, 2005 | 11.05 | 11.07 | 10.89 | 11.03 | 261,621 | -0.04(-0.32%) |
Dec 09, 2005 | 10.96 | 11.06 | 10.80 | 11.06 | 425,553 | +0.07(+0.65%) |
Dec 08, 2005 | 11.01 | 11.14 | 10.87 | 10.99 | 182,443 | -0.04(-0.41%) |
Dec 07, 2005 | 11.12 | 11.21 | 10.94 | 11.03 | 188,019 | -0.14(-1.24%) |
Dec 06, 2005 | 11.49 | 11.53 | 11.16 | 11.17 | 110,180 | -0.25(-2.16%) |
Dec 05, 2005 | 11.50 | 11.51 | 11.29 | 11.42 | 185,789 | -0.09(-0.78%) |
Dec 02, 2005 | 11.23 | 11.54 | 11.16 | 11.51 | 135,829 | +0.26(+2.27%) |
Dec 01, 2005 | 11.25 | 11.34 | 10.99 | 11.25 | 264,075 | +0.06(+0.52%) |
Nov 30, 2005 | 11.09 | 11.27 | 11.06 | 11.20 | 257,607 | +0.13(+1.22%) |
Nov 29, 2005 | 11.23 | 11.26 | 11.06 | 11.06 | 193,595 | -0.10(-0.92%) |
Nov 28, 2005 | 11.31 | 11.31 | 10.78 | 11.16 | 678,477 | -0.17(-1.50%) |
Nov 25, 2005 | 11.25 | 11.37 | 11.16 | 11.33 | 71,817 | +0.09(+0.80%) |
Nov 23, 2005 | 11.30 | 11.32 | 11.23 | 11.24 | 457,224 | -0.05(-0.48%) |
Nov 22, 2005 | 11.51 | 11.61 | 10.96 | 11.30 | 833,264 | -0.26(-2.25%) |
Nov 21, 2005 | 11.59 | 11.61 | 11.07 | 11.56 | 395,889 | -0.05(-0.43%) |
Nov 18, 2005 | 11.85 | 11.85 | 11.55 | 11.61 | 247,570 | -0.13(-1.07%) |
Nov 17, 2005 | 11.39 | 11.74 | 11.18 | 11.73 | 420,869 | +0.39(+3.44%) |
Nov 16, 2005 | 11.39 | 11.39 | 11.26 | 11.34 | 222,813 | +0.00(+0.00%) |
Nov 15, 2005 | 11.39 | 11.48 | 11.25 | 11.34 | 175,975 | -0.04(-0.39%) |
Nov 14, 2005 | 11.32 | 11.39 | 11.22 | 11.39 | 194,487 | +0.11(+0.99%) |
Nov 11, 2005 | 11.15 | 11.33 | 11.12 | 11.28 | 231,288 | +0.11(+1.00%) |
Nov 10, 2005 | 11.16 | 11.25 | 10.98 | 11.16 | 200,732 | +0.06(+0.52%) |
Nov 09, 2005 | 11.25 | 11.41 | 11.03 | 11.11 | 237,310 | -0.19(-1.71%) |
Nov 08, 2005 | 11.14 | 11.38 | 11.01 | 11.30 | 314,481 | +0.11(+1.00%) |
Nov 07, 2005 | 10.66 | 11.28 | 10.66 | 11.19 | 207,870 | +0.52(+4.92%) |
Nov 04, 2005 | 10.68 | 10.76 | 10.52 | 10.66 | 162,816 | -0.02(-0.21%) |
Nov 03, 2005 | 10.81 | 11.06 | 10.66 | 10.68 | 300,876 | -0.14(-1.32%) |
Nov 02, 2005 | 10.56 | 10.96 | 10.54 | 10.83 | 275,450 | +0.28(+2.68%) |
Nov 01, 2005 | 10.67 | 10.68 | 10.50 | 10.55 | 237,979 | -0.21(-1.92%) |
Oct 31, 2005 | 10.73 | 10.80 | 10.62 | 10.75 | 304,667 | +0.05(+0.50%) |
Oct 28, 2005 | 10.51 | 10.72 | 10.39 | 10.70 | 380,946 | +0.24(+2.32%) |
Oct 27, 2005 | 10.37 | 10.60 | 10.27 | 10.46 | 560,490 | +0.06(+0.60%) |
Oct 26, 2005 | 10.35 | 10.51 | 10.31 | 10.39 | 487,780 | +0.04(+0.35%) |
Oct 25, 2005 | 10.48 | 10.48 | 10.13 | 10.36 | 407,710 | -0.10(-0.99%) |
Oct 24, 2005 | 10.70 | 10.70 | 10.31 | 10.46 | 398,120 | -0.19(-1.81%) |
Oct 21, 2005 | 10.51 | 10.71 | 10.41 | 10.65 | 539,525 | +0.15(+1.41%) |
Oct 20, 2005 | 12.11 | 12.11 | 8.330 | 10.51 | 3,488,959 | -1.78(-14.49%) |
Oct 19, 2005 | 12.04 | 12.45 | 12.02 | 12.29 | 262,736 | +0.18(+1.48%) |
Oct 18, 2005 | 12.28 | 12.28 | 12.06 | 12.11 | 186,681 | -0.15(-1.24%) |
Oct 17, 2005 | 12.40 | 12.42 | 12.22 | 12.26 | 279,687 | -0.22(-1.80%) |
Oct 14, 2005 | 12.36 | 12.54 | 12.22 | 12.48 | 211,661 | +0.19(+1.53%) |
Oct 13, 2005 | 12.24 | 12.44 | 12.10 | 12.29 | 184,451 | +0.03(+0.26%) |
Oct 12, 2005 | 12.29 | 12.40 | 11.93 | 12.26 | 421,762 | -0.05(-0.44%) |
Oct 11, 2005 | 12.50 | 12.72 | 12.29 | 12.32 | 171,961 | -0.17(-1.36%) |
Oct 10, 2005 | 12.77 | 12.81 | 12.41 | 12.49 | 169,730 | -0.24(-1.87%) |
Oct 07, 2005 | 12.71 | 12.89 | 12.65 | 12.72 | 323,402 | +0.08(+0.60%) |
Oct 06, 2005 | 12.75 | 12.93 | 12.47 | 12.65 | 310,466 | -0.10(-0.81%) |
Oct 05, 2005 | 13.17 | 13.28 | 12.75 | 12.75 | 302,437 | -0.43(-3.23%) |
Oct 04, 2005 | 13.26 | 13.27 | 13.14 | 13.18 | 231,957 | -0.05(-0.41%) |
Oct 03, 2005 | 13.27 | 13.31 | 13.11 | 13.23 | 184,005 | -0.07(-0.54%) |
Sep 30, 2005 | 13.36 | 13.36 | 13.15 | 13.30 | 248,685 | -0.07(-0.54%) |
Sep 29, 2005 | 13.27 | 13.40 | 12.94 | 13.37 | 180,213 | +0.08(+0.61%) |
Sep 28, 2005 | 13.23 | 13.45 | 13.06 | 13.29 | 229,727 | +0.07(+0.51%) |
Sep 27, 2005 | 13.14 | 13.28 | 12.95 | 13.23 | 177,314 | +0.04(+0.34%) |
Sep 26, 2005 | 13.04 | 13.21 | 12.92 | 13.18 | 432,021 | +0.16(+1.20%) |
Sep 23, 2005 | 13.02 | 13.08 | 12.84 | 13.02 | 246,678 | +0.02(+0.17%) |
Sep 22, 2005 | 12.65 | 13.18 | 12.65 | 13.00 | 202,071 | +0.32(+2.55%) |
Sep 21, 2005 | 12.95 | 13.07 | 12.56 | 12.68 | 184,897 | -0.30(-2.28%) |
Sep 20, 2005 | 12.91 | 13.06 | 12.86 | 12.98 | 321,172 | +0.07(+0.56%) |
Sep 19, 2005 | 13.09 | 13.10 | 12.86 | 12.90 | 190,473 | -0.19(-1.44%) |
Sep 16, 2005 | 12.87 | 13.09 | 12.83 | 13.09 | 467,261 | +0.30(+2.35%) |
Sep 15, 2005 | 12.76 | 12.79 | 12.51 | 12.79 | 226,159 | +0.06(+0.46%) |
Sep 14, 2005 | 12.75 | 12.79 | 12.63 | 12.73 | 152,110 | -0.01(-0.11%) |
Sep 13, 2005 | 13.00 | 13.01 | 12.64 | 12.75 | 299,761 | -0.26(-2.00%) |
Sep 12, 2005 | 12.99 | 13.04 | 12.91 | 13.01 | 249,354 | -0.02(-0.14%) |
Sep 09, 2005 | 12.96 | 13.02 | 12.91 | 13.02 | 204,078 | +0.07(+0.52%) |
Sep 08, 2005 | 12.84 | 13.00 | 12.84 | 12.96 | 411,502 | +0.06(+0.45%) |
Sep 07, 2005 | 12.94 | 13.07 | 12.81 | 12.90 | 373,140 | -0.15(-1.13%) |
Sep 06, 2005 | 12.71 | 13.19 | 12.71 | 13.05 | 340,576 | +0.31(+2.47%) |
Sep 02, 2005 | 12.59 | 12.75 | 12.33 | 12.73 | 180,659 | +0.13(+1.03%) |
Sep 01, 2005 | 12.69 | 12.93 | 12.42 | 12.60 | 161,478 | -0.11(-0.85%) |
Aug 31, 2005 | 12.46 | 12.76 | 12.44 | 12.71 | 260,729 | +0.28(+2.24%) |
Aug 30, 2005 | 12.20 | 12.47 | 12.11 | 12.43 | 243,778 | +0.23(+1.87%) |
Aug 29, 2005 | 11.97 | 12.22 | 11.96 | 12.20 | 121,108 | +0.19(+1.57%) |
Aug 26, 2005 | 12.09 | 12.15 | 11.72 | 12.02 | 265,636 | -0.13(-1.07%) |
Aug 25, 2005 | 11.98 | 12.21 | 11.98 | 12.15 | 190,473 | +0.09(+0.71%) |
Aug 24, 2005 | 12.04 | 12.21 | 11.88 | 12.06 | 187,796 | +0.04(+0.30%) |
Aug 23, 2005 | 11.93 | 12.05 | 11.64 | 12.02 | 240,433 | +0.13(+1.09%) |
Aug 22, 2005 | 11.69 | 11.91 | 11.60 | 11.89 | 142,074 | +0.22(+1.92%) |
Aug 19, 2005 | 11.61 | 11.69 | 11.53 | 11.67 | 111,741 | -0.00(-0.04%) |
Aug 18, 2005 | 11.77 | 11.77 | 11.55 | 11.68 | 143,858 | -0.12(-1.03%) |
Aug 17, 2005 | 11.72 | 11.87 | 11.63 | 11.80 | 152,780 | +0.01(+0.11%) |
Aug 16, 2005 | 12.11 | 12.11 | 11.67 | 11.78 | 287,940 | -0.34(-2.81%) |
Aug 15, 2005 | 11.88 | 12.14 | 11.81 | 12.12 | 246,678 | +0.19(+1.58%) |
Aug 12, 2005 | 12.02 | 12.02 | 11.65 | 11.94 | 156,794 | -0.17(-1.44%) |
Aug 11, 2005 | 11.84 | 12.15 | 11.84 | 12.11 | 80,962 | +0.22(+1.89%) |
Aug 10, 2005 | 12.06 | 12.27 | 11.80 | 11.89 | 204,301 | -0.17(-1.45%) |
Aug 09, 2005 | 12.06 | 12.24 | 12.01 | 12.06 | 159,917 | +0.07(+0.56%) |
Aug 08, 2005 | 12.13 | 12.15 | 11.79 | 11.99 | 219,021 | -0.14(-1.14%) |
Aug 05, 2005 | 12.14 | 12.14 | 11.93 | 12.13 | 212,107 | -0.01(-0.07%) |
Aug 04, 2005 | 12.24 | 12.27 | 12.01 | 12.14 | 334,554 | -0.19(-1.56%) |
Aug 03, 2005 | 12.41 | 12.43 | 12.26 | 12.33 | 273,888 | -0.13(-1.08%) |
Aug 02, 2005 | 12.22 | 12.49 | 12.11 | 12.47 | 203,186 | +0.26(+2.09%) |
Aug 01, 2005 | 12.35 | 12.46 | 12.20 | 12.21 | 283,702 | -0.12(-0.98%) |
Jul 29, 2005 | 12.11 | 12.41 | 11.99 | 12.33 | 264,521 | +0.17(+1.44%) |
Jul 28, 2005 | 12.18 | 12.26 | 12.06 | 12.16 | 149,434 | +0.01(+0.11%) |
Jul 27, 2005 | 12.08 | 12.29 | 11.98 | 12.15 | 189,804 | +0.04(+0.33%) |
Jul 26, 2005 | 12.24 | 12.26 | 11.81 | 12.11 | 476,182 | -0.18(-1.50%) |
Jul 25, 2005 | 12.33 | 12.42 | 12.15 | 12.29 | 494,694 | +0.05(+0.40%) |
Jul 22, 2005 | 11.87 | 12.24 | 11.84 | 12.24 | 508,300 | +0.40(+3.37%) |
Jul 21, 2005 | 12.35 | 12.35 | 11.55 | 11.84 | 418,862 | -0.62(-5.00%) |
Jul 20, 2005 | 12.25 | 12.54 | 12.22 | 12.46 | 202,071 | +0.12(+0.94%) |
Jul 19, 2005 | 12.44 | 12.54 | 12.33 | 12.35 | 232,850 | +0.00(+0.04%) |
Jul 18, 2005 | 12.41 | 12.60 | 12.34 | 12.34 | 137,390 | -0.15(-1.18%) |
Jul 15, 2005 | 12.26 | 12.62 | 12.26 | 12.49 | 190,250 | +0.14(+1.13%) |
Jul 14, 2005 | 12.67 | 12.71 | 12.27 | 12.35 | 116,871 | -0.24(-1.92%) |
Jul 13, 2005 | 12.98 | 12.98 | 12.25 | 12.59 | 160,140 | -0.41(-3.14%) |
Jul 12, 2005 | 12.96 | 13.00 | 12.81 | 13.00 | 288,386 | +0.00(+0.00%) |
Jul 11, 2005 | 12.99 | 13.11 | 12.89 | 13.00 | 316,265 | +0.00(+0.00%) |
Jul 08, 2005 | 12.76 | 13.04 | 12.69 | 13.00 | 229,504 | +0.22(+1.75%) |
Jul 07, 2005 | 12.56 | 12.82 | 12.42 | 12.78 | 325,410 | +0.04(+0.32%) |
Jul 06, 2005 | 12.76 | 12.81 | 12.71 | 12.74 | 142,743 | -0.09(-0.66%) |
Jul 05, 2005 | 12.57 | 12.82 | 12.57 | 12.82 | 187,350 | +0.22(+1.78%) |
Jul 01, 2005 | 12.62 | 12.62 | 12.46 | 12.60 | 136,944 | +0.02(+0.18%) |
Jun 30, 2005 | 12.73 | 12.78 | 12.58 | 12.58 | 158,578 | -0.11(-0.88%) |
Jun 29, 2005 | 12.72 | 12.81 | 12.62 | 12.69 | 127,353 | -0.09(-0.70%) |
Jun 28, 2005 | 12.59 | 12.78 | 12.55 | 12.78 | 194,487 | +0.22(+1.79%) |
Jun 27, 2005 | 12.43 | 12.76 | 12.42 | 12.55 | 223,705 | +0.01(+0.07%) |
Jun 24, 2005 | 12.73 | 12.77 | 12.54 | 12.54 | 352,843 | -0.23(-1.82%) |
Jun 23, 2005 | 12.75 | 12.86 | 12.75 | 12.78 | 274,557 | -0.02(-0.14%) |
Jun 22, 2005 | 12.77 | 12.83 | 12.67 | 12.80 | 189,134 | +0.08(+0.63%) |
Jun 21, 2005 | 12.71 | 12.83 | 12.68 | 12.72 | 308,013 | -0.03(-0.21%) |
Jun 20, 2005 | 12.73 | 12.82 | 12.71 | 12.74 | 164,377 | -0.01(-0.07%) |
Jun 17, 2005 | 12.81 | 12.87 | 12.71 | 12.75 | 910,211 | -0.06(-0.46%) |
Jun 16, 2005 | 12.85 | 12.86 | 12.68 | 12.81 | 306,452 | -0.14(-1.11%) |
Jun 15, 2005 | 12.73 | 12.95 | 12.70 | 12.95 | 273,219 | +0.14(+1.08%) |
Jun 14, 2005 | 12.64 | 12.81 | 12.55 | 12.81 | 185,789 | +0.13(+1.06%) |
Jun 13, 2005 | 12.47 | 12.69 | 12.47 | 12.68 | 241,771 | +0.18(+1.47%) |
Jun 10, 2005 | 12.40 | 12.50 | 12.31 | 12.50 | 291,954 | -0.08(-0.61%) |
Jun 09, 2005 | 12.35 | 12.59 | 12.29 | 12.57 | 315,373 | +0.17(+1.41%) |
Jun 08, 2005 | 12.38 | 12.40 | 12.21 | 12.40 | 175,752 | +0.06(+0.47%) |
Jun 07, 2005 | 12.11 | 12.45 | 12.08 | 12.34 | 162,147 | +0.03(+0.26%) |
Jun 06, 2005 | 12.02 | 12.33 | 11.97 | 12.31 | 239,764 | +0.01(+0.07%) |
Jun 03, 2005 | 12.31 | 12.44 | 12.22 | 12.30 | 261,175 | -0.10(-0.80%) |
Jun 02, 2005 | 12.44 | 12.46 | 12.33 | 12.40 | 266,528 | -0.09(-0.72%) |