Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.357 | 7.429 | 7.134 | 7.248 | 234,817 | +0.01(+0.17%) |
May 30, 2006 | 7.719 | 7.719 | 7.073 | 7.236 | 514,077 | -0.83(-10.25%) |
May 26, 2006 | 8.020 | 8.080 | 7.779 | 8.062 | 579,746 | +0.36(+4.62%) |
May 25, 2006 | 7.309 | 7.719 | 7.266 | 7.707 | 362,507 | +0.51(+7.04%) |
May 24, 2006 | 7.387 | 7.411 | 7.049 | 7.200 | 444,760 | -0.22(-2.93%) |
May 23, 2006 | 7.821 | 7.894 | 7.411 | 7.417 | 748,231 | -0.29(-3.76%) |
May 22, 2006 | 7.930 | 7.930 | 7.568 | 7.707 | 426,518 | -0.63(-7.59%) |
May 19, 2006 | 8.593 | 8.599 | 8.207 | 8.340 | 218,234 | -0.14(-1.71%) |
May 18, 2006 | 8.273 | 8.635 | 8.111 | 8.485 | 423,865 | +0.43(+5.39%) |
May 17, 2006 | 8.292 | 8.328 | 8.050 | 8.050 | 291,697 | -0.48(-5.65%) |
May 16, 2006 | 8.563 | 8.647 | 8.382 | 8.533 | 363,336 | +0.23(+2.76%) |
May 15, 2006 | 7.960 | 8.436 | 7.875 | 8.304 | 822,689 | +0.22(+2.76%) |
May 12, 2006 | 8.304 | 8.310 | 8.062 | 8.080 | 558,022 | -0.24(-2.90%) |
May 11, 2006 | 8.744 | 8.744 | 8.310 | 8.322 | 335,808 | -0.48(-5.48%) |
May 10, 2006 | 9.094 | 9.094 | 8.780 | 8.804 | 246,259 | -0.27(-2.99%) |
May 09, 2006 | 8.967 | 9.106 | 8.967 | 9.075 | 323,205 | +0.22(+2.45%) |
May 08, 2006 | 8.635 | 9.094 | 8.587 | 8.858 | 492,187 | +0.24(+2.73%) |
May 05, 2006 | 8.925 | 8.949 | 8.611 | 8.623 | 181,087 | -0.21(-2.32%) |
May 04, 2006 | 8.774 | 8.979 | 8.714 | 8.828 | 313,255 | +0.14(+1.67%) |
May 03, 2006 | 8.611 | 8.744 | 8.557 | 8.684 | 258,531 | +0.08(+0.91%) |
May 02, 2006 | 8.509 | 8.653 | 8.491 | 8.605 | 551,721 | -0.03(-0.35%) |
May 01, 2006 | 8.563 | 8.714 | 8.093 | 8.635 | 131,006 | +0.08(+0.92%) |
Apr 28, 2006 | 8.605 | 8.702 | 8.478 | 8.557 | 321,049 | -0.04(-0.42%) |
Apr 27, 2006 | 8.569 | 8.750 | 8.533 | 8.593 | 232,661 | -0.10(-1.18%) |
Apr 26, 2006 | 8.684 | 8.738 | 8.563 | 8.696 | 250,073 | +0.07(+0.84%) |
Apr 25, 2006 | 8.702 | 8.702 | 8.527 | 8.623 | 269,807 | +0.06(+0.70%) |
Apr 24, 2006 | 8.533 | 8.611 | 8.376 | 8.563 | 348,909 | +0.07(+0.78%) |
Apr 21, 2006 | 8.448 | 8.653 | 8.370 | 8.497 | 117,408 | +0.05(+0.57%) |
Apr 20, 2006 | 8.400 | 8.478 | 8.280 | 8.448 | 201,982 | +0.07(+0.79%) |
Apr 19, 2006 | 8.261 | 8.418 | 8.201 | 8.382 | 382,407 | +0.06(+0.72%) |
Apr 18, 2006 | 8.292 | 8.328 | 8.183 | 8.322 | 232,329 | +0.08(+1.02%) |
Apr 17, 2006 | 8.352 | 8.358 | 8.135 | 8.237 | 213,756 | -0.14(-1.73%) |
Apr 13, 2006 | 8.430 | 8.430 | 8.304 | 8.382 | 343,105 | -0.05(-0.57%) |
Apr 12, 2006 | 8.503 | 8.515 | 8.334 | 8.430 | 527,675 | -0.04(-0.43%) |
Apr 11, 2006 | 8.653 | 8.677 | 8.394 | 8.466 | 605,284 | -0.08(-0.92%) |
Apr 10, 2006 | 8.563 | 8.738 | 8.491 | 8.545 | 427,181 | -0.16(-1.80%) |
Apr 07, 2006 | 8.834 | 8.846 | 8.611 | 8.702 | 278,265 | -0.12(-1.37%) |
Apr 06, 2006 | 8.991 | 8.997 | 8.744 | 8.822 | 408,442 | -0.19(-2.14%) |
Apr 05, 2006 | 9.196 | 9.196 | 8.931 | 9.015 | 503,464 | +0.09(+1.01%) |
Apr 04, 2006 | 9.045 | 9.106 | 8.919 | 8.925 | 663,325 | +0.14(+1.58%) |
Apr 03, 2006 | 8.834 | 8.961 | 8.623 | 8.786 | 680,572 | -0.21(-2.28%) |
Mar 31, 2006 | 9.045 | 9.124 | 8.834 | 8.991 | 268,978 | +0.10(+1.15%) |
Mar 30, 2006 | 8.876 | 9.027 | 8.780 | 8.889 | 498,655 | +0.14(+1.66%) |
Mar 29, 2006 | 8.690 | 8.804 | 8.647 | 8.744 | 794,166 | +0.08(+0.90%) |
Mar 28, 2006 | 9.045 | 9.130 | 8.599 | 8.665 | 1,257,334 | -0.66(-7.05%) |
Mar 27, 2006 | 9.335 | 9.419 | 9.100 | 9.323 | 577,259 | -0.14(-1.53%) |
Mar 24, 2006 | 9.467 | 9.504 | 9.347 | 9.467 | 412,588 | +0.10(+1.09%) |
Mar 23, 2006 | 9.618 | 9.642 | 9.341 | 9.365 | 252,892 | -0.13(-1.40%) |
Mar 22, 2006 | 9.479 | 9.600 | 9.461 | 9.498 | 271,963 | +0.15(+1.61%) |
Mar 21, 2006 | 9.648 | 9.654 | 9.347 | 9.347 | 536,133 | -0.37(-3.79%) |
Mar 20, 2006 | 9.950 | 10.01 | 9.648 | 9.715 | 255,546 | -0.14(-1.47%) |
Mar 17, 2006 | 10.04 | 10.06 | 9.829 | 9.859 | 321,381 | -0.19(-1.92%) |
Mar 16, 2006 | 10.25 | 10.27 | 10.02 | 10.05 | 139,298 | -0.10(-1.01%) |
Mar 15, 2006 | 10.13 | 10.15 | 9.980 | 10.15 | 503,132 | +0.08(+0.84%) |
Mar 14, 2006 | 10.05 | 10.08 | 9.865 | 10.07 | 278,596 | +0.02(+0.24%) |
Mar 13, 2006 | 10.06 | 10.17 | 9.871 | 10.05 | 192,032 | +0.00(+0.00%) |
Mar 10, 2006 | 9.926 | 10.17 | 9.890 | 10.05 | 138,635 | +0.13(+1.34%) |
Mar 09, 2006 | 10.13 | 10.21 | 9.835 | 9.914 | 264,335 | -0.15(-1.50%) |
Mar 08, 2006 | 9.980 | 10.10 | 9.757 | 10.06 | 399,819 | +0.04(+0.42%) |
Mar 07, 2006 | 10.02 | 10.15 | 9.890 | 10.02 | 532,153 | -0.09(-0.89%) |
Mar 06, 2006 | 10.25 | 10.29 | 10.02 | 10.11 | 319,059 | -0.25(-2.39%) |
Mar 03, 2006 | 10.25 | 10.40 | 10.25 | 10.36 | 293,521 | +0.07(+0.70%) |
Mar 02, 2006 | 10.37 | 10.50 | 10.21 | 10.29 | 290,868 | -0.24(-2.23%) |
Mar 01, 2006 | 10.37 | 10.55 | 10.35 | 10.52 | 393,849 | +0.18(+1.75%) |
Feb 28, 2006 | 10.39 | 10.46 | 10.23 | 10.34 | 145,434 | -0.05(-0.46%) |
Feb 27, 2006 | 10.37 | 10.47 | 10.37 | 10.39 | 216,244 | +0.14(+1.35%) |
Feb 24, 2006 | 10.23 | 10.28 | 10.16 | 10.25 | 328,180 | -0.03(-0.29%) |
Feb 23, 2006 | 10.37 | 10.40 | 10.22 | 10.28 | 376,769 | +0.04(+0.35%) |
Feb 22, 2006 | 10.14 | 10.34 | 10.14 | 10.25 | 722,196 | +0.14(+1.43%) |
Feb 21, 2006 | 10.25 | 10.31 | 9.998 | 10.10 | 884,876 | -0.27(-2.56%) |
Feb 17, 2006 | 11.01 | 11.01 | 10.30 | 10.37 | 739,940 | -0.63(-5.76%) |
Feb 16, 2006 | 10.71 | 11.02 | 10.67 | 11.00 | 845,906 | +0.31(+2.93%) |
Feb 15, 2006 | 10.43 | 10.78 | 10.33 | 10.69 | 709,592 | +0.19(+1.84%) |
Feb 14, 2006 | 9.890 | 10.49 | 9.817 | 10.49 | 1,177,900 | +0.72(+7.41%) |
Feb 13, 2006 | 9.781 | 9.950 | 9.709 | 9.769 | 289,707 | -0.14(-1.40%) |
Feb 10, 2006 | 9.859 | 10.05 | 9.859 | 9.908 | 607,606 | +0.14(+1.42%) |
Feb 09, 2006 | 9.829 | 9.859 | 9.666 | 9.769 | 628,169 | -0.03(-0.31%) |
Feb 08, 2006 | 9.709 | 9.950 | 9.709 | 9.799 | 424,860 | +0.07(+0.68%) |
Feb 07, 2006 | 9.558 | 9.781 | 9.467 | 9.733 | 711,914 | -0.05(-0.55%) |
Feb 06, 2006 | 9.739 | 9.829 | 9.678 | 9.787 | 1,072,597 | +0.36(+3.84%) |
Feb 03, 2006 | 9.256 | 9.516 | 9.232 | 9.425 | 264,501 | +0.17(+1.82%) |
Feb 02, 2006 | 9.437 | 9.449 | 9.142 | 9.256 | 494,675 | -0.30(-3.15%) |
Feb 01, 2006 | 9.317 | 9.606 | 9.166 | 9.558 | 443,930 | +0.24(+2.59%) |
Jan 31, 2006 | 9.226 | 9.407 | 9.208 | 9.317 | 528,007 | -0.15(-1.59%) |
Jan 30, 2006 | 9.739 | 9.793 | 9.413 | 9.467 | 585,385 | -0.22(-2.24%) |
Jan 27, 2006 | 9.654 | 9.938 | 9.648 | 9.685 | 532,982 | +0.10(+1.01%) |
Jan 26, 2006 | 9.558 | 9.642 | 9.407 | 9.588 | 694,999 | +0.32(+3.45%) |
Jan 25, 2006 | 9.226 | 9.449 | 9.214 | 9.268 | 393,518 | -0.29(-3.03%) |
Jan 24, 2006 | 9.709 | 9.763 | 9.467 | 9.558 | 438,955 | -0.16(-1.67%) |
Jan 23, 2006 | 10.03 | 10.03 | 9.666 | 9.721 | 400,317 | -0.16(-1.65%) |
Jan 20, 2006 | 10.05 | 10.10 | 9.769 | 9.884 | 400,814 | -0.02(-0.18%) |
Jan 19, 2006 | 9.648 | 10.01 | 9.642 | 9.902 | 1,122,679 | +0.45(+4.79%) |
Jan 18, 2006 | 9.226 | 9.546 | 9.136 | 9.449 | 930,646 | +0.26(+2.82%) |
Jan 17, 2006 | 9.347 | 9.377 | 8.876 | 9.190 | 599,812 | +0.17(+1.94%) |
Jan 13, 2006 | 8.973 | 9.015 | 8.804 | 9.015 | 512,419 | +0.00(+0.00%) |
Jan 12, 2006 | 9.082 | 9.214 | 8.997 | 9.015 | 387,050 | -0.11(-1.25%) |
Jan 11, 2006 | 9.196 | 9.202 | 9.057 | 9.130 | 416,236 | -0.11(-1.17%) |
Jan 10, 2006 | 9.256 | 9.298 | 9.100 | 9.238 | 408,940 | -0.17(-1.79%) |
Jan 09, 2006 | 9.437 | 9.467 | 9.256 | 9.407 | 568,138 | -0.05(-0.51%) |
Jan 06, 2006 | 9.703 | 9.703 | 9.335 | 9.455 | 707,271 | -0.21(-2.12%) |
Jan 05, 2006 | 9.890 | 9.956 | 9.576 | 9.660 | 361,678 | -0.36(-3.61%) |
Jan 04, 2006 | 10.04 | 10.15 | 9.950 | 10.02 | 435,141 | +0.09(+0.91%) |
Jan 03, 2006 | 9.648 | 9.980 | 9.552 | 9.932 | 313,587 | +0.16(+1.60%) |
Dec 30, 2005 | 9.859 | 9.890 | 9.757 | 9.775 | 32,834 | -0.08(-0.86%) |
Dec 29, 2005 | 9.841 | 9.998 | 9.781 | 9.859 | 150,740 | +0.05(+0.49%) |
Dec 28, 2005 | 9.781 | 9.817 | 9.691 | 9.811 | 163,344 | -0.07(-0.67%) |
Dec 27, 2005 | 9.890 | 9.986 | 9.763 | 9.877 | 164,007 | +0.13(+1.36%) |
Dec 23, 2005 | 9.672 | 9.805 | 9.624 | 9.745 | 89,051 | +0.01(+0.06%) |
Dec 22, 2005 | 9.781 | 9.781 | 9.642 | 9.739 | 140,127 | -0.12(-1.22%) |
Dec 21, 2005 | 9.769 | 9.884 | 9.763 | 9.859 | 341,612 | +0.24(+2.44%) |
Dec 20, 2005 | 9.612 | 9.678 | 9.467 | 9.624 | 237,968 | +0.07(+0.69%) |
Dec 19, 2005 | 9.950 | 9.950 | 9.528 | 9.558 | 445,091 | -0.37(-3.76%) |
Dec 16, 2005 | 10.18 | 10.18 | 9.890 | 9.932 | 203,309 | -0.31(-3.06%) |
Dec 15, 2005 | 10.37 | 10.39 | 10.14 | 10.25 | 165,333 | -0.07(-0.64%) |
Dec 14, 2005 | 10.47 | 10.47 | 10.19 | 10.31 | 236,144 | +0.00(+0.00%) |
Dec 13, 2005 | 10.13 | 10.34 | 10.13 | 10.31 | 179,429 | +0.07(+0.71%) |
Dec 12, 2005 | 10.52 | 10.52 | 10.14 | 10.24 | 199,661 | -0.01(-0.12%) |
Dec 09, 2005 | 10.16 | 10.26 | 10.07 | 10.25 | 253,887 | +0.09(+0.89%) |
Dec 08, 2005 | 10.58 | 10.58 | 10.11 | 10.16 | 370,135 | -0.21(-2.04%) |
Dec 07, 2005 | 10.70 | 10.70 | 10.32 | 10.37 | 281,250 | -0.36(-3.37%) |
Dec 06, 2005 | 10.69 | 10.81 | 10.65 | 10.73 | 414,578 | +0.00(+0.00%) |
Dec 05, 2005 | 10.61 | 10.73 | 10.44 | 10.73 | 347,914 | -0.02(-0.17%) |
Dec 02, 2005 | 10.97 | 10.97 | 10.68 | 10.75 | 291,697 | -0.26(-2.35%) |
Dec 01, 2005 | 10.94 | 11.01 | 10.79 | 11.01 | 352,226 | +0.15(+1.39%) |
Nov 30, 2005 | 10.88 | 10.91 | 10.75 | 10.86 | 152,399 | -0.05(-0.50%) |
Nov 29, 2005 | 11.01 | 11.13 | 10.90 | 10.91 | 201,319 | +0.10(+0.89%) |
Nov 28, 2005 | 11.16 | 11.43 | 10.79 | 10.82 | 656,360 | -0.34(-3.03%) |
Nov 25, 2005 | 11.13 | 11.16 | 11.06 | 11.16 | 417,729 | +0.48(+4.52%) |
Nov 23, 2005 | 10.55 | 10.73 | 10.55 | 10.67 | 269,973 | +0.24(+2.31%) |
Nov 22, 2005 | 10.37 | 10.53 | 10.19 | 10.43 | 381,412 | -0.21(-1.98%) |
Nov 21, 2005 | 10.78 | 10.78 | 10.63 | 10.64 | 108,951 | +0.01(+0.11%) |
Nov 18, 2005 | 10.50 | 10.66 | 10.44 | 10.63 | 110,775 | +0.05(+0.46%) |
Nov 17, 2005 | 10.46 | 10.64 | 10.44 | 10.58 | 152,564 | +0.33(+3.23%) |
Nov 16, 2005 | 10.49 | 10.56 | 10.25 | 10.25 | 453,383 | -0.18(-1.73%) |
Nov 15, 2005 | 10.43 | 10.72 | 10.36 | 10.43 | 95,518 | +0.00(+0.00%) |
Nov 14, 2005 | 10.57 | 10.75 | 10.37 | 10.43 | 231,998 | -0.48(-4.37%) |
Nov 11, 2005 | 10.91 | 10.95 | 10.77 | 10.91 | 180,922 | -0.05(-0.44%) |
Nov 10, 2005 | 10.67 | 11.07 | 10.62 | 10.96 | 532,650 | +0.33(+3.12%) |
Nov 09, 2005 | 10.94 | 10.94 | 10.61 | 10.63 | 518,555 | -0.37(-3.40%) |
Nov 08, 2005 | 10.94 | 11.23 | 10.72 | 11.00 | 282,908 | -0.04(-0.33%) |
Nov 07, 2005 | 11.16 | 11.19 | 10.97 | 11.04 | 198,168 | +0.05(+0.44%) |
Nov 04, 2005 | 10.85 | 11.01 | 10.64 | 10.99 | 193,525 | +0.16(+1.45%) |
Nov 03, 2005 | 11.16 | 11.25 | 10.67 | 10.83 | 413,252 | -0.02(-0.22%) |
Nov 02, 2005 | 10.85 | 10.88 | 10.71 | 10.85 | 189,213 | -0.12(-1.10%) |
Nov 01, 2005 | 10.55 | 10.97 | 10.55 | 10.97 | 591,852 | +0.72(+7.06%) |
Oct 31, 2005 | 10.01 | 10.41 | 10.01 | 10.25 | 712,743 | +0.27(+2.66%) |
Oct 28, 2005 | 9.739 | 10.07 | 9.739 | 9.986 | 517,062 | +0.21(+2.10%) |
Oct 27, 2005 | 9.739 | 9.920 | 9.691 | 9.781 | 395,508 | +0.08(+0.87%) |
Oct 26, 2005 | 9.678 | 9.902 | 9.552 | 9.697 | 1,055,185 | +0.14(+1.45%) |
Oct 25, 2005 | 9.950 | 9.950 | 9.467 | 9.558 | 572,450 | +0.04(+0.38%) |
Oct 24, 2005 | 9.829 | 9.902 | 9.437 | 9.522 | 966,134 | -0.36(-3.66%) |
Oct 21, 2005 | 10.28 | 10.28 | 9.841 | 9.884 | 1,145,729 | -0.54(-5.15%) |
Oct 20, 2005 | 11.31 | 11.31 | 10.34 | 10.42 | 711,748 | -0.58(-5.31%) |
Oct 19, 2005 | 11.05 | 11.05 | 10.87 | 11.01 | 552,052 | -0.15(-1.35%) |
Oct 18, 2005 | 11.61 | 11.61 | 11.04 | 11.16 | 806,106 | -0.42(-3.65%) |
Oct 17, 2005 | 11.79 | 11.91 | 11.51 | 11.58 | 197,836 | -0.08(-0.72%) |
Oct 14, 2005 | 11.64 | 11.92 | 11.43 | 11.66 | 308,944 | +0.09(+0.78%) |
Oct 13, 2005 | 11.52 | 11.73 | 11.35 | 11.57 | 473,448 | -0.14(-1.23%) |
Oct 12, 2005 | 12.11 | 12.13 | 11.68 | 11.72 | 70,312 | -0.45(-3.67%) |
Oct 11, 2005 | 12.27 | 12.35 | 12.10 | 12.16 | 314,250 | +0.08(+0.70%) |
Oct 10, 2005 | 12.03 | 12.21 | 11.97 | 12.08 | 392,025 | +0.37(+3.14%) |
Oct 07, 2005 | 11.46 | 11.82 | 11.46 | 11.71 | 379,422 | +0.60(+5.43%) |
Oct 06, 2005 | 11.30 | 11.82 | 11.05 | 11.11 | 774,764 | -0.51(-4.41%) |
Oct 05, 2005 | 11.97 | 11.97 | 11.62 | 11.62 | 393,186 | -0.53(-4.37%) |
Oct 04, 2005 | 12.55 | 12.63 | 12.06 | 12.15 | 347,582 | -0.51(-4.05%) |
Oct 03, 2005 | 12.62 | 12.86 | 12.42 | 12.66 | 661,170 | +0.17(+1.35%) |
Sep 30, 2005 | 12.96 | 12.96 | 12.27 | 12.49 | 685,381 | -0.18(-1.43%) |
Sep 29, 2005 | 13.03 | 13.03 | 12.68 | 12.68 | 778,578 | -0.79(-5.87%) |
Sep 28, 2005 | 14.67 | 14.67 | 13.34 | 13.47 | 297,170 | -0.02(-0.18%) |
Sep 27, 2005 | 13.90 | 13.90 | 13.38 | 13.49 | 236,641 | -0.05(-0.36%) |
Sep 26, 2005 | 13.48 | 13.86 | 13.40 | 13.54 | 306,954 | +0.07(+0.54%) |
Sep 23, 2005 | 13.47 | 13.58 | 13.12 | 13.47 | 351,396 | +0.46(+3.52%) |
Sep 22, 2005 | 13.03 | 13.12 | 12.72 | 13.01 | 423,533 | +0.07(+0.51%) |
Sep 21, 2005 | 12.75 | 12.94 | 12.53 | 12.94 | 434,146 | +0.15(+1.18%) |
Sep 20, 2005 | 13.39 | 13.39 | 12.61 | 12.79 | 301,647 | -0.54(-4.03%) |
Sep 19, 2005 | 13.42 | 13.51 | 13.09 | 13.33 | 526,514 | -0.05(-0.41%) |
Sep 16, 2005 | 13.25 | 13.51 | 13.25 | 13.38 | 396,171 | +0.17(+1.32%) |
Sep 15, 2005 | 12.90 | 13.33 | 12.90 | 13.21 | 380,251 | +0.54(+4.29%) |
Sep 14, 2005 | 12.90 | 12.92 | 12.55 | 12.66 | 314,748 | -0.24(-1.82%) |
Sep 13, 2005 | 13.12 | 13.12 | 12.85 | 12.90 | 321,878 | -0.22(-1.66%) |
Sep 12, 2005 | 13.03 | 13.12 | 12.84 | 13.12 | 322,376 | +0.11(+0.83%) |
Sep 09, 2005 | 12.83 | 13.01 | 12.78 | 13.01 | 425,689 | +0.25(+1.94%) |
Sep 08, 2005 | 12.81 | 12.93 | 12.68 | 12.76 | 345,426 | -0.11(-0.89%) |
Sep 07, 2005 | 12.63 | 12.87 | 12.54 | 12.87 | 285,064 | +0.30(+2.40%) |
Sep 06, 2005 | 12.72 | 12.72 | 12.34 | 12.57 | 855,192 | +0.27(+2.21%) |
Sep 02, 2005 | 12.24 | 12.36 | 12.07 | 12.30 | 441,940 | +0.35(+2.93%) |
Sep 01, 2005 | 11.93 | 12.02 | 11.82 | 11.95 | 178,268 | +0.07(+0.61%) |
Aug 31, 2005 | 11.89 | 12.15 | 11.80 | 11.88 | 255,048 | +0.09(+0.77%) |
Aug 30, 2005 | 11.46 | 11.92 | 11.46 | 11.79 | 580,078 | +0.19(+1.61%) |
Aug 29, 2005 | 11.28 | 11.62 | 11.20 | 11.60 | 469,303 | +0.36(+3.22%) |
Aug 26, 2005 | 11.34 | 11.34 | 11.12 | 11.24 | 172,298 | -0.04(-0.32%) |
Aug 25, 2005 | 11.08 | 11.57 | 11.04 | 11.28 | 581,570 | +0.36(+3.26%) |
Aug 24, 2005 | 10.94 | 11.04 | 10.85 | 10.92 | 169,811 | -0.07(-0.60%) |
Aug 23, 2005 | 11.10 | 11.23 | 10.91 | 10.99 | 228,847 | -0.23(-2.04%) |
Aug 22, 2005 | 11.25 | 11.28 | 11.01 | 11.22 | 391,196 | +0.40(+3.74%) |
Aug 19, 2005 | 11.40 | 11.46 | 10.44 | 10.81 | 662,165 | -0.62(-5.43%) |
Aug 18, 2005 | 11.94 | 11.94 | 11.40 | 11.43 | 308,778 | -0.51(-4.24%) |
Aug 17, 2005 | 11.70 | 12.00 | 11.61 | 11.94 | 506,117 | +0.39(+3.39%) |
Aug 16, 2005 | 12.06 | 12.15 | 11.52 | 11.55 | 356,371 | -0.42(-3.53%) |
Aug 15, 2005 | 11.82 | 12.05 | 11.64 | 11.97 | 161,685 | +0.21(+1.80%) |
Aug 12, 2005 | 11.47 | 11.79 | 11.31 | 11.76 | 937,113 | -0.42(-3.47%) |
Aug 11, 2005 | 12.34 | 12.63 | 11.66 | 12.18 | 836,288 | -0.16(-1.32%) |
Aug 10, 2005 | 12.96 | 13.09 | 12.00 | 12.34 | 578,586 | -0.38(-2.99%) |
Aug 09, 2005 | 12.51 | 12.76 | 12.41 | 12.72 | 182,414 | +0.35(+2.83%) |
Aug 08, 2005 | 13.06 | 13.10 | 12.24 | 12.37 | 359,190 | -0.42(-3.30%) |
Aug 05, 2005 | 13.12 | 13.12 | 12.72 | 12.80 | 220,555 | -0.11(-0.84%) |
Aug 04, 2005 | 12.90 | 12.98 | 12.71 | 12.90 | 461,840 | +0.08(+0.61%) |
Aug 03, 2005 | 13.27 | 13.32 | 12.65 | 12.83 | 728,000 | -0.14(-1.07%) |
Aug 02, 2005 | 12.09 | 13.27 | 12.09 | 12.96 | 941,093 | +1.21(+10.26%) |
Aug 01, 2005 | 11.42 | 11.88 | 11.42 | 11.76 | 399,488 | +0.30(+2.63%) |
Jul 29, 2005 | 11.46 | 11.67 | 11.37 | 11.46 | 172,962 | +0.14(+1.28%) |
Jul 28, 2005 | 11.04 | 11.48 | 11.00 | 11.31 | 490,861 | +0.61(+5.69%) |
Jul 27, 2005 | 10.73 | 10.73 | 10.34 | 10.70 | 511,424 | +0.36(+3.50%) |
Jul 26, 2005 | 10.06 | 10.56 | 10.06 | 10.34 | 546,414 | +0.06(+0.59%) |
Jul 25, 2005 | 10.67 | 10.81 | 10.28 | 10.28 | 810,915 | -1.19(-10.36%) |
Jul 22, 2005 | 11.76 | 11.79 | 11.22 | 11.47 | 250,737 | -0.32(-2.71%) |
Jul 21, 2005 | 12.30 | 12.30 | 11.66 | 11.79 | 433,980 | -0.26(-2.15%) |
Jul 20, 2005 | 11.34 | 12.21 | 11.34 | 12.05 | 644,255 | +0.60(+5.27%) |
Jul 19, 2005 | 11.26 | 11.63 | 11.19 | 11.45 | 236,807 | +0.30(+2.65%) |
Jul 18, 2005 | 10.55 | 11.24 | 10.53 | 11.15 | 242,445 | +0.52(+4.94%) |
Jul 15, 2005 | 10.82 | 10.82 | 10.60 | 10.63 | 192,198 | -0.34(-3.08%) |
Jul 14, 2005 | 11.08 | 11.22 | 10.82 | 10.96 | 598,485 | +0.17(+1.56%) |
Jul 13, 2005 | 10.27 | 10.90 | 10.27 | 10.79 | 578,254 | +0.63(+6.23%) |
Jul 12, 2005 | 9.890 | 10.34 | 9.733 | 10.16 | 579,581 | +0.60(+6.31%) |
Jul 11, 2005 | 8.997 | 9.618 | 8.991 | 9.558 | 369,804 | +0.77(+8.79%) |
Jul 08, 2005 | 8.973 | 9.106 | 8.702 | 8.786 | 344,431 | -0.17(-1.89%) |
Jul 07, 2005 | 9.003 | 9.130 | 8.876 | 8.955 | 362,175 | -0.14(-1.59%) |
Jul 06, 2005 | 9.166 | 9.311 | 9.069 | 9.100 | 482,901 | -0.34(-3.58%) |
Jul 05, 2005 | 9.618 | 9.618 | 9.407 | 9.437 | 208,284 | -0.57(-5.72%) |
Jul 01, 2005 | 10.16 | 10.23 | 9.920 | 10.01 | 104,971 | -0.11(-1.07%) |
Jun 30, 2005 | 10.13 | 10.34 | 10.02 | 10.12 | 169,479 | +0.02(+0.18%) |
Jun 29, 2005 | 10.31 | 10.42 | 9.974 | 10.10 | 219,892 | +0.09(+0.90%) |
Jun 28, 2005 | 9.588 | 10.14 | 9.588 | 10.01 | 743,919 | +0.49(+5.20%) |
Jun 27, 2005 | 9.498 | 9.642 | 9.317 | 9.516 | 213,922 | -0.11(-1.13%) |
Jun 24, 2005 | 9.473 | 9.763 | 9.473 | 9.624 | 420,051 | -0.06(-0.62%) |
Jun 23, 2005 | 10.28 | 10.31 | 9.678 | 9.685 | 404,628 | -0.62(-6.03%) |
Jun 22, 2005 | 10.50 | 10.50 | 10.14 | 10.31 | 858,177 | -0.37(-3.45%) |
Jun 21, 2005 | 10.87 | 11.05 | 10.37 | 10.67 | 309,275 | -0.14(-1.34%) |
Jun 20, 2005 | 10.94 | 10.94 | 10.64 | 10.82 | 416,071 | -0.28(-2.50%) |
Jun 17, 2005 | 11.31 | 11.49 | 11.04 | 11.10 | 623,360 | -0.05(-0.49%) |
Jun 16, 2005 | 10.94 | 11.16 | 10.90 | 11.15 | 650,556 | +0.24(+2.21%) |
Jun 15, 2005 | 10.91 | 10.91 | 10.55 | 10.91 | 404,462 | -0.21(-1.90%) |
Jun 14, 2005 | 10.88 | 11.27 | 10.36 | 11.12 | 862,821 | +0.27(+2.44%) |
Jun 13, 2005 | 11.04 | 11.10 | 10.82 | 10.85 | 212,927 | -0.09(-0.83%) |
Jun 10, 2005 | 10.75 | 10.94 | 10.61 | 10.94 | 265,662 | +0.48(+4.61%) |
Jun 09, 2005 | 10.36 | 10.55 | 10.30 | 10.46 | 598,485 | -0.51(-4.67%) |
Jun 08, 2005 | 11.43 | 11.64 | 10.75 | 10.97 | 525,519 | -0.12(-1.09%) |
Jun 07, 2005 | 11.37 | 11.52 | 11.07 | 11.10 | 641,270 | -0.62(-5.25%) |
Jun 06, 2005 | 12.06 | 12.06 | 11.40 | 11.71 | 420,714 | -0.68(-5.50%) |
Jun 03, 2005 | 12.84 | 12.92 | 12.13 | 12.39 | 208,615 | -0.09(-0.73%) |
Jun 02, 2005 | 11.63 | 12.57 | 11.63 | 12.48 | 369,970 | +0.95(+8.21%) |