Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.35 | 14.63 | 14.10 | 14.48 | 125,500 | +0.20(+1.40%) |
May 30, 2006 | 14.72 | 14.72 | 14.19 | 14.28 | 163,900 | -0.43(-2.92%) |
May 26, 2006 | 14.59 | 14.89 | 14.54 | 14.71 | 31,800 | +0.08(+0.55%) |
May 25, 2006 | 14.53 | 14.83 | 14.11 | 14.63 | 56,700 | +0.12(+0.83%) |
May 24, 2006 | 14.90 | 14.90 | 14.14 | 14.51 | 97,900 | -0.40(-2.68%) |
May 23, 2006 | 14.57 | 15.12 | 14.51 | 14.91 | 80,600 | +0.44(+3.04%) |
May 22, 2006 | 15.05 | 15.06 | 13.94 | 14.47 | 110,300 | -0.57(-3.79%) |
May 19, 2006 | 14.60 | 15.18 | 14.50 | 15.04 | 54,100 | +0.41(+2.80%) |
May 18, 2006 | 14.98 | 15.08 | 14.58 | 14.63 | 62,800 | -0.35(-2.34%) |
May 17, 2006 | 15.00 | 15.09 | 14.70 | 14.98 | 53,600 | -0.11(-0.73%) |
May 16, 2006 | 14.70 | 15.14 | 14.60 | 15.09 | 41,900 | +0.09(+0.60%) |
May 15, 2006 | 15.11 | 15.38 | 14.46 | 15.00 | 103,400 | -0.36(-2.34%) |
May 12, 2006 | 15.60 | 15.60 | 15.20 | 15.36 | 51,600 | -0.24(-1.54%) |
May 11, 2006 | 16.18 | 16.19 | 15.51 | 15.60 | 47,700 | -0.43(-2.68%) |
May 10, 2006 | 16.33 | 16.82 | 15.58 | 16.03 | 100,100 | -0.43(-2.61%) |
May 09, 2006 | 16.63 | 16.76 | 16.40 | 16.46 | 50,700 | -0.28(-1.67%) |
May 08, 2006 | 17.07 | 17.07 | 16.65 | 16.74 | 108,600 | -0.13(-0.77%) |
May 05, 2006 | 16.79 | 16.97 | 16.46 | 16.87 | 52,300 | -0.01(-0.06%) |
May 04, 2006 | 17.14 | 17.24 | 16.87 | 16.88 | 69,400 | -0.13(-0.76%) |
May 03, 2006 | 16.98 | 17.10 | 16.59 | 17.01 | 96,400 | +0.07(+0.41%) |
May 02, 2006 | 16.95 | 17.11 | 16.70 | 16.94 | 98,700 | +0.08(+0.47%) |
May 01, 2006 | 16.69 | 16.95 | 16.66 | 16.86 | 52,300 | +0.12(+0.72%) |
Apr 28, 2006 | 16.90 | 16.90 | 16.43 | 16.74 | 51,600 | -0.11(-0.65%) |
Apr 27, 2006 | 16.72 | 17.01 | 16.20 | 16.85 | 131,400 | +0.33(+2.00%) |
Apr 26, 2006 | 16.32 | 16.70 | 16.30 | 16.52 | 63,700 | +0.09(+0.55%) |
Apr 25, 2006 | 16.59 | 16.61 | 16.20 | 16.43 | 64,300 | -0.07(-0.42%) |
Apr 24, 2006 | 16.48 | 16.82 | 16.14 | 16.50 | 69,500 | -0.11(-0.66%) |
Apr 21, 2006 | 17.23 | 17.33 | 16.20 | 16.61 | 111,500 | -0.49(-2.87%) |
Apr 20, 2006 | 17.63 | 17.63 | 17.01 | 17.10 | 34,200 | -0.53(-3.01%) |
Apr 19, 2006 | 17.24 | 17.68 | 17.19 | 17.63 | 65,300 | +0.38(+2.20%) |
Apr 18, 2006 | 16.82 | 17.30 | 16.70 | 17.25 | 56,800 | +0.53(+3.17%) |
Apr 17, 2006 | 17.09 | 17.09 | 16.69 | 16.72 | 63,600 | -0.43(-2.51%) |
Apr 13, 2006 | 17.25 | 17.40 | 17.00 | 17.15 | 44,900 | -0.10(-0.58%) |
Apr 12, 2006 | 17.66 | 17.74 | 17.19 | 17.25 | 66,700 | -0.55(-3.09%) |
Apr 11, 2006 | 18.50 | 18.50 | 17.71 | 17.80 | 106,100 | -0.65(-3.52%) |
Apr 10, 2006 | 17.57 | 18.61 | 17.57 | 18.45 | 94,200 | +0.71(+4.00%) |
Apr 07, 2006 | 18.10 | 18.20 | 17.59 | 17.74 | 67,200 | -0.36(-1.99%) |
Apr 06, 2006 | 17.55 | 18.20 | 17.52 | 18.10 | 63,400 | +0.65(+3.72%) |
Apr 05, 2006 | 16.90 | 17.96 | 16.84 | 17.45 | 126,200 | +0.40(+2.35%) |
Apr 04, 2006 | 17.11 | 17.39 | 16.42 | 17.05 | 123,900 | -0.14(-0.81%) |
Apr 03, 2006 | 17.74 | 17.91 | 17.02 | 17.19 | 46,600 | -0.55(-3.10%) |
Mar 31, 2006 | 18.00 | 18.05 | 17.22 | 17.74 | 87,100 | -0.22(-1.22%) |
Mar 30, 2006 | 18.78 | 18.78 | 17.93 | 17.96 | 53,900 | -0.62(-3.34%) |
Mar 29, 2006 | 18.37 | 18.86 | 18.28 | 18.58 | 68,600 | +0.31(+1.70%) |
Mar 28, 2006 | 18.20 | 18.52 | 18.14 | 18.27 | 21,500 | -0.13(-0.71%) |
Mar 27, 2006 | 18.23 | 18.51 | 18.19 | 18.40 | 29,000 | +0.45(+2.51%) |
Mar 24, 2006 | 18.01 | 18.30 | 17.65 | 17.95 | 53,000 | -0.03(-0.17%) |
Mar 23, 2006 | 17.95 | 18.20 | 17.80 | 17.98 | 53,300 | +0.07(+0.39%) |
Mar 22, 2006 | 18.50 | 18.50 | 17.71 | 17.91 | 59,100 | -0.63(-3.40%) |
Mar 21, 2006 | 19.50 | 19.50 | 18.20 | 18.54 | 83,000 | -0.86(-4.43%) |
Mar 20, 2006 | 19.93 | 19.96 | 18.98 | 19.40 | 34,700 | -0.36(-1.82%) |
Mar 17, 2006 | 19.63 | 19.85 | 19.35 | 19.76 | 67,200 | +0.21(+1.07%) |
Mar 16, 2006 | 20.67 | 20.76 | 19.26 | 19.55 | 80,200 | -1.09(-5.28%) |
Mar 15, 2006 | 19.19 | 20.75 | 19.15 | 20.64 | 87,600 | +1.31(+6.78%) |
Mar 14, 2006 | 18.41 | 19.39 | 18.32 | 19.33 | 39,000 | +0.82(+4.43%) |
Mar 13, 2006 | 18.35 | 18.80 | 18.35 | 18.51 | 38,300 | +0.11(+0.60%) |
Mar 10, 2006 | 18.26 | 18.52 | 18.26 | 18.40 | 21,700 | +0.24(+1.32%) |
Mar 09, 2006 | 18.12 | 18.65 | 18.10 | 18.16 | 54,500 | +0.09(+0.50%) |
Mar 08, 2006 | 18.26 | 18.40 | 17.80 | 18.07 | 42,700 | -0.17(-0.93%) |
Mar 07, 2006 | 18.40 | 18.44 | 18.15 | 18.24 | 50,000 | -0.06(-0.33%) |
Mar 06, 2006 | 18.18 | 18.80 | 18.15 | 18.30 | 65,600 | -0.08(-0.44%) |
Mar 03, 2006 | 18.80 | 18.90 | 18.29 | 18.38 | 148,400 | -0.42(-2.23%) |
Mar 02, 2006 | 18.57 | 18.90 | 18.57 | 18.80 | 88,900 | +0.30(+1.62%) |
Mar 01, 2006 | 17.99 | 18.95 | 17.99 | 18.50 | 86,100 | +0.50(+2.78%) |
Feb 28, 2006 | 18.00 | 18.20 | 17.71 | 18.00 | 144,500 | +0.00(+0.00%) |
Feb 27, 2006 | 17.65 | 18.30 | 17.65 | 18.00 | 179,200 | +0.31(+1.75%) |
Feb 24, 2006 | 18.04 | 18.05 | 17.30 | 17.69 | 126,600 | -0.42(-2.32%) |
Feb 23, 2006 | 18.85 | 18.85 | 18.01 | 18.11 | 58,700 | -0.65(-3.46%) |
Feb 22, 2006 | 18.93 | 19.15 | 18.46 | 18.76 | 44,200 | -0.17(-0.90%) |
Feb 21, 2006 | 19.85 | 19.85 | 18.58 | 18.93 | 46,900 | -0.99(-4.97%) |
Feb 17, 2006 | 20.00 | 20.20 | 19.60 | 19.92 | 39,300 | +0.01(+0.05%) |
Feb 16, 2006 | 19.25 | 20.18 | 19.25 | 19.91 | 75,500 | +0.73(+3.81%) |
Feb 15, 2006 | 18.11 | 19.27 | 18.03 | 19.18 | 128,500 | +0.92(+5.04%) |
Feb 14, 2006 | 19.72 | 20.20 | 18.26 | 18.26 | 76,200 | -1.24(-6.36%) |
Feb 13, 2006 | 18.80 | 19.50 | 18.32 | 19.50 | 71,700 | +0.11(+0.57%) |
Feb 10, 2006 | 19.77 | 19.77 | 18.80 | 19.39 | 57,400 | -0.48(-2.42%) |
Feb 09, 2006 | 20.04 | 20.55 | 19.52 | 19.87 | 50,400 | -0.27(-1.34%) |
Feb 08, 2006 | 20.94 | 21.21 | 20.00 | 20.14 | 66,300 | -0.86(-4.10%) |
Feb 07, 2006 | 21.33 | 21.33 | 20.60 | 21.00 | 75,200 | -0.27(-1.27%) |
Feb 06, 2006 | 21.79 | 21.90 | 21.02 | 21.27 | 95,900 | -0.62(-2.83%) |
Feb 03, 2006 | 22.25 | 22.25 | 21.75 | 21.89 | 37,200 | -0.29(-1.31%) |
Feb 02, 2006 | 22.01 | 22.18 | 21.65 | 22.18 | 82,600 | +0.27(+1.23%) |
Feb 01, 2006 | 21.59 | 22.11 | 21.57 | 21.91 | 61,100 | +0.18(+0.83%) |
Jan 31, 2006 | 22.12 | 22.12 | 21.60 | 21.73 | 39,900 | -0.32(-1.45%) |
Jan 30, 2006 | 21.57 | 22.77 | 21.57 | 22.05 | 55,600 | +0.48(+2.23%) |
Jan 27, 2006 | 22.18 | 22.18 | 21.28 | 21.57 | 102,400 | -0.48(-2.18%) |
Jan 26, 2006 | 22.40 | 22.50 | 21.93 | 22.05 | 85,300 | -0.05(-0.23%) |
Jan 25, 2006 | 21.83 | 22.60 | 21.75 | 22.10 | 123,900 | +0.58(+2.70%) |
Jan 24, 2006 | 21.35 | 22.20 | 20.82 | 21.52 | 137,600 | +0.53(+2.53%) |
Jan 23, 2006 | 20.56 | 21.25 | 20.55 | 20.99 | 55,500 | +0.45(+2.19%) |
Jan 20, 2006 | 21.02 | 21.05 | 20.32 | 20.54 | 76,500 | -0.46(-2.19%) |
Jan 19, 2006 | 20.10 | 21.00 | 20.10 | 21.00 | 75,900 | +0.73(+3.60%) |
Jan 18, 2006 | 20.10 | 20.35 | 19.77 | 20.27 | 148,000 | -0.47(-2.27%) |
Jan 17, 2006 | 20.93 | 20.93 | 20.00 | 20.74 | 105,900 | -0.16(-0.77%) |
Jan 13, 2006 | 20.60 | 20.90 | 20.49 | 20.90 | 56,500 | +0.42(+2.05%) |
Jan 12, 2006 | 20.26 | 20.69 | 20.26 | 20.48 | 95,500 | +0.22(+1.09%) |
Jan 11, 2006 | 20.06 | 20.31 | 19.57 | 20.26 | 77,500 | +0.21(+1.05%) |
Jan 10, 2006 | 20.60 | 20.65 | 19.95 | 20.05 | 94,300 | -0.65(-3.14%) |
Jan 09, 2006 | 20.25 | 21.17 | 19.73 | 20.70 | 102,100 | +6.70(+47.86%) |
Jan 06, 2006 | 14.00 | 14.26 | 13.68 | 14.00 | 100,200 | +0.14(+0.99%) |
Jan 05, 2006 | 13.16 | 13.91 | 13.11 | 13.86 | 137,550 | +0.76(+5.80%) |
Jan 04, 2006 | 12.42 | 13.33 | 12.36 | 13.10 | 139,500 | +0.77(+6.27%) |
Jan 03, 2006 | 12.33 | 12.47 | 11.91 | 12.33 | 132,450 | -0.01(-0.07%) |
Dec 30, 2005 | 12.67 | 12.67 | 12.05 | 12.34 | 78,300 | -0.39(-3.04%) |
Dec 29, 2005 | 12.86 | 12.88 | 12.67 | 12.72 | 31,350 | -0.13(-1.04%) |
Dec 28, 2005 | 12.69 | 12.91 | 12.47 | 12.86 | 58,050 | +0.17(+1.33%) |
Dec 27, 2005 | 12.92 | 13.24 | 12.47 | 12.69 | 112,650 | -0.11(-0.83%) |
Dec 23, 2005 | 12.20 | 13.26 | 12.20 | 12.80 | 123,750 | +0.60(+4.96%) |
Dec 22, 2005 | 11.99 | 12.37 | 11.99 | 12.19 | 210,150 | +0.17(+1.44%) |
Dec 21, 2005 | 11.82 | 12.04 | 11.80 | 12.02 | 186,750 | +0.18(+1.54%) |
Dec 20, 2005 | 12.09 | 12.22 | 11.83 | 11.84 | 89,250 | -0.32(-2.63%) |
Dec 19, 2005 | 12.49 | 12.62 | 12.12 | 12.16 | 66,600 | -0.30(-2.39%) |
Dec 16, 2005 | 12.85 | 12.91 | 12.16 | 12.45 | 166,050 | -0.39(-3.01%) |
Dec 15, 2005 | 13.49 | 13.49 | 12.67 | 12.84 | 159,300 | -0.71(-5.22%) |
Dec 14, 2005 | 13.96 | 14.02 | 13.38 | 13.55 | 101,700 | -0.58(-4.09%) |
Dec 13, 2005 | 14.18 | 14.27 | 14.04 | 14.12 | 105,900 | -0.05(-0.38%) |
Dec 12, 2005 | 14.27 | 14.42 | 14.05 | 14.18 | 84,600 | -0.08(-0.53%) |
Dec 09, 2005 | 13.97 | 14.27 | 13.95 | 14.25 | 37,050 | +0.28(+1.97%) |
Dec 08, 2005 | 13.94 | 14.31 | 13.75 | 13.98 | 114,900 | +0.08(+0.61%) |
Dec 07, 2005 | 14.74 | 14.74 | 13.22 | 13.89 | 216,750 | -0.89(-6.04%) |
Dec 06, 2005 | 14.91 | 14.92 | 14.76 | 14.79 | 25,950 | -0.05(-0.33%) |
Dec 05, 2005 | 15.07 | 15.11 | 14.69 | 14.84 | 64,950 | -0.21(-1.39%) |
Dec 02, 2005 | 14.81 | 15.04 | 14.67 | 15.04 | 54,900 | +0.23(+1.56%) |
Dec 01, 2005 | 14.26 | 15.00 | 14.22 | 14.81 | 126,450 | +0.55(+3.83%) |
Nov 30, 2005 | 14.38 | 14.52 | 14.19 | 14.27 | 58,800 | -0.21(-1.47%) |
Nov 29, 2005 | 14.12 | 14.62 | 14.12 | 14.48 | 149,550 | +0.36(+2.55%) |
Nov 28, 2005 | 15.64 | 15.73 | 13.96 | 14.12 | 335,850 | -1.34(-8.65%) |
Nov 25, 2005 | 15.18 | 15.50 | 15.18 | 15.46 | 43,200 | +0.32(+2.14%) |
Nov 23, 2005 | 15.02 | 15.49 | 15.02 | 15.13 | 156,600 | +0.25(+1.67%) |
Nov 22, 2005 | 14.68 | 15.04 | 14.51 | 14.88 | 149,850 | +0.21(+1.42%) |
Nov 21, 2005 | 13.56 | 15.02 | 13.55 | 14.68 | 325,800 | +1.12(+8.30%) |
Nov 18, 2005 | 13.50 | 13.56 | 13.24 | 13.55 | 92,100 | +0.10(+0.76%) |
Nov 17, 2005 | 13.50 | 13.56 | 13.33 | 13.45 | 161,400 | -0.04(-0.33%) |
Nov 16, 2005 | 13.67 | 14.05 | 12.62 | 13.49 | 215,400 | +0.04(+0.33%) |
Nov 15, 2005 | 12.76 | 14.21 | 12.78 | 13.45 | 314,400 | +0.68(+5.36%) |
Nov 14, 2005 | 12.22 | 12.78 | 12.13 | 12.76 | 97,650 | +0.65(+5.40%) |
Nov 11, 2005 | 12.51 | 12.61 | 12.11 | 12.11 | 47,700 | -0.39(-3.13%) |
Nov 10, 2005 | 11.95 | 12.60 | 11.90 | 12.50 | 98,700 | +0.50(+4.19%) |
Nov 09, 2005 | 11.96 | 12.13 | 11.38 | 12.00 | 189,150 | +0.04(+0.37%) |
Nov 08, 2005 | 12.44 | 12.44 | 11.90 | 11.96 | 68,250 | -0.54(-4.30%) |
Nov 07, 2005 | 13.04 | 13.05 | 12.36 | 12.49 | 197,850 | -0.13(-1.02%) |
Nov 04, 2005 | 13.00 | 13.04 | 12.28 | 12.62 | 164,550 | -0.27(-2.07%) |
Nov 03, 2005 | 12.70 | 13.30 | 12.48 | 12.89 | 258,600 | +0.19(+1.47%) |
Nov 02, 2005 | 11.05 | 12.70 | 10.94 | 12.70 | 241,650 | +1.78(+16.27%) |
Nov 01, 2005 | 11.00 | 11.11 | 10.40 | 10.92 | 165,450 | +0.08(+0.78%) |
Oct 31, 2005 | 9.831 | 10.89 | 9.831 | 10.84 | 150,300 | +1.05(+10.76%) |
Oct 28, 2005 | 9.231 | 9.889 | 9.231 | 9.787 | 97,500 | +0.55(+5.97%) |
Oct 27, 2005 | 9.644 | 9.729 | 8.889 | 9.236 | 152,100 | -0.52(-5.29%) |
Oct 26, 2005 | 9.267 | 9.778 | 9.267 | 9.751 | 131,400 | +0.57(+6.25%) |
Oct 25, 2005 | 9.422 | 9.422 | 9.165 | 9.178 | 80,100 | -0.24(-2.59%) |
Oct 24, 2005 | 9.209 | 9.422 | 9.055 | 9.422 | 48,000 | +0.19(+2.07%) |
Oct 21, 2005 | 9.400 | 9.400 | 9.156 | 9.231 | 47,400 | -0.17(-1.80%) |
Oct 20, 2005 | 9.476 | 9.608 | 9.351 | 9.400 | 59,250 | -0.06(-0.61%) |
Oct 19, 2005 | 9.373 | 9.462 | 9.209 | 9.458 | 58,800 | +0.08(+0.90%) |
Oct 18, 2005 | 9.467 | 9.511 | 9.364 | 9.373 | 36,150 | -0.01(-0.09%) |
Oct 17, 2005 | 9.333 | 9.418 | 9.273 | 9.382 | 41,850 | +0.02(+0.19%) |
Oct 14, 2005 | 9.333 | 9.364 | 9.200 | 9.364 | 55,350 | +0.10(+1.10%) |
Oct 13, 2005 | 9.018 | 9.333 | 8.973 | 9.262 | 60,750 | +0.33(+3.68%) |
Oct 12, 2005 | 9.440 | 9.440 | 8.840 | 8.933 | 113,550 | -0.51(-5.41%) |
Oct 11, 2005 | 9.800 | 9.800 | 9.382 | 9.444 | 41,550 | -0.24(-2.52%) |
Oct 10, 2005 | 9.778 | 10.17 | 9.516 | 9.689 | 50,400 | -0.05(-0.50%) |
Oct 07, 2005 | 9.613 | 9.849 | 9.587 | 9.738 | 52,950 | +0.16(+1.67%) |
Oct 06, 2005 | 9.556 | 9.582 | 9.342 | 9.578 | 141,750 | +0.02(+0.19%) |
Oct 05, 2005 | 10.24 | 10.29 | 9.560 | 9.560 | 134,250 | -0.69(-6.72%) |
Oct 04, 2005 | 10.22 | 10.44 | 10.22 | 10.25 | 52,050 | +0.03(+0.26%) |
Oct 03, 2005 | 10.23 | 10.44 | 10.22 | 10.22 | 114,150 | +0.00(+0.00%) |
Sep 30, 2005 | 10.18 | 10.36 | 10.16 | 10.22 | 108,750 | +0.00(+0.00%) |
Sep 29, 2005 | 10.22 | 10.45 | 10.13 | 10.22 | 155,700 | -0.02(-0.22%) |
Sep 28, 2005 | 10.04 | 10.48 | 9.911 | 10.24 | 281,250 | +0.20(+2.04%) |
Sep 27, 2005 | 10.10 | 10.16 | 9.933 | 10.04 | 310,500 | -0.04(-0.44%) |
Sep 26, 2005 | 9.644 | 10.10 | 9.444 | 10.08 | 192,600 | +0.48(+5.05%) |
Sep 23, 2005 | 9.600 | 9.844 | 9.542 | 9.600 | 122,850 | +0.04(+0.47%) |
Sep 22, 2005 | 9.258 | 9.822 | 9.111 | 9.556 | 226,800 | +0.34(+3.71%) |
Sep 21, 2005 | 9.209 | 9.418 | 8.733 | 9.213 | 251,550 | -0.04(-0.43%) |
Sep 20, 2005 | 9.262 | 9.867 | 9.156 | 9.253 | 443,400 | +0.04(+0.39%) |
Sep 19, 2005 | 9.711 | 10.04 | 9.138 | 9.218 | 571,350 | -0.96(-9.43%) |
Sep 16, 2005 | 10.76 | 10.91 | 10.09 | 10.18 | 298,200 | -0.53(-4.94%) |
Sep 15, 2005 | 11.59 | 11.60 | 10.69 | 10.71 | 100,650 | -0.86(-7.42%) |
Sep 14, 2005 | 11.72 | 11.80 | 11.53 | 11.56 | 72,900 | -0.07(-0.61%) |
Sep 13, 2005 | 11.56 | 11.73 | 11.50 | 11.64 | 119,700 | +0.11(+0.92%) |
Sep 12, 2005 | 10.56 | 11.64 | 10.56 | 11.53 | 184,950 | +0.38(+3.43%) |
Sep 09, 2005 | 11.75 | 11.76 | 11.03 | 11.15 | 130,650 | -0.67(-5.68%) |
Sep 08, 2005 | 11.90 | 11.94 | 11.73 | 11.82 | 57,600 | -0.04(-0.30%) |
Sep 07, 2005 | 11.55 | 11.92 | 11.54 | 11.85 | 145,200 | +0.39(+3.41%) |
Sep 06, 2005 | 11.33 | 11.56 | 11.27 | 11.46 | 96,750 | +0.11(+0.94%) |
Sep 02, 2005 | 11.32 | 11.69 | 11.32 | 11.36 | 86,700 | +0.04(+0.35%) |
Sep 01, 2005 | 11.18 | 11.69 | 11.09 | 11.32 | 127,800 | +0.22(+2.00%) |
Aug 31, 2005 | 11.48 | 11.77 | 11.01 | 11.09 | 157,500 | -0.41(-3.59%) |
Aug 30, 2005 | 11.90 | 11.92 | 11.20 | 11.51 | 193,800 | -0.44(-3.65%) |
Aug 29, 2005 | 11.89 | 12.22 | 11.60 | 11.94 | 135,300 | +0.00(+0.04%) |
Aug 26, 2005 | 11.91 | 12.08 | 11.80 | 11.94 | 67,950 | +0.03(+0.22%) |
Aug 25, 2005 | 11.33 | 12.12 | 11.33 | 11.91 | 111,900 | +0.44(+3.88%) |
Aug 24, 2005 | 11.67 | 11.99 | 11.34 | 11.47 | 94,050 | -0.19(-1.60%) |
Aug 23, 2005 | 11.20 | 11.78 | 11.11 | 11.65 | 158,700 | +0.32(+2.82%) |
Aug 22, 2005 | 10.79 | 11.87 | 10.76 | 11.33 | 219,600 | +0.32(+2.95%) |
Aug 19, 2005 | 11.44 | 11.71 | 10.88 | 11.01 | 177,450 | -0.37(-3.24%) |
Aug 18, 2005 | 10.82 | 11.52 | 10.67 | 11.38 | 282,150 | +0.28(+2.56%) |
Aug 17, 2005 | 12.07 | 12.13 | 11.03 | 11.09 | 385,650 | -1.05(-8.67%) |
Aug 16, 2005 | 12.67 | 12.76 | 12.12 | 12.15 | 149,400 | -0.60(-4.74%) |
Aug 15, 2005 | 13.27 | 13.31 | 12.64 | 12.75 | 190,800 | -0.74(-5.47%) |
Aug 12, 2005 | 13.78 | 14.00 | 13.12 | 13.49 | 161,700 | -0.27(-1.94%) |
Aug 11, 2005 | 13.22 | 14.13 | 13.22 | 13.76 | 151,200 | +0.53(+4.03%) |
Aug 10, 2005 | 12.86 | 13.47 | 12.66 | 13.22 | 202,950 | +0.14(+1.05%) |
Aug 09, 2005 | 12.57 | 13.36 | 12.55 | 13.08 | 394,200 | +0.52(+4.10%) |
Aug 08, 2005 | 12.84 | 13.18 | 11.78 | 12.57 | 511,350 | -0.76(-5.67%) |
Aug 05, 2005 | 14.20 | 14.22 | 12.53 | 13.32 | 375,900 | -0.92(-6.49%) |
Aug 04, 2005 | 14.56 | 14.56 | 14.05 | 14.25 | 166,050 | -0.31(-2.11%) |
Aug 03, 2005 | 15.06 | 15.22 | 14.51 | 14.56 | 80,700 | -0.49(-3.28%) |
Aug 02, 2005 | 14.90 | 15.07 | 14.43 | 15.05 | 150,750 | +0.07(+0.47%) |
Aug 01, 2005 | 15.12 | 15.78 | 14.89 | 14.98 | 169,500 | -0.13(-0.88%) |
Jul 29, 2005 | 14.27 | 15.27 | 14.24 | 15.11 | 175,950 | +0.89(+6.25%) |
Jul 28, 2005 | 15.09 | 15.33 | 14.18 | 14.22 | 190,200 | -0.81(-5.41%) |
Jul 27, 2005 | 15.78 | 16.22 | 14.56 | 15.04 | 350,550 | -0.24(-1.57%) |
Jul 26, 2005 | 13.59 | 15.56 | 13.56 | 15.28 | 392,250 | +0.96(+6.74%) |
Jul 25, 2005 | 16.84 | 17.07 | 14.31 | 14.31 | 438,300 | -2.50(-14.88%) |
Jul 22, 2005 | 16.69 | 16.81 | 16.61 | 16.81 | 58,950 | +0.17(+1.01%) |
Jul 21, 2005 | 16.80 | 16.80 | 16.47 | 16.64 | 103,500 | -0.05(-0.32%) |
Jul 20, 2005 | 16.61 | 16.78 | 16.49 | 16.70 | 98,550 | +0.25(+1.54%) |
Jul 19, 2005 | 15.94 | 16.56 | 15.93 | 16.44 | 166,500 | +0.58(+3.67%) |
Jul 18, 2005 | 15.73 | 15.92 | 15.36 | 15.86 | 114,750 | +0.13(+0.85%) |
Jul 15, 2005 | 15.39 | 15.76 | 15.37 | 15.73 | 81,300 | +0.25(+1.64%) |
Jul 14, 2005 | 15.84 | 16.00 | 15.34 | 15.48 | 106,200 | -0.28(-1.78%) |
Jul 13, 2005 | 15.93 | 16.26 | 15.69 | 15.76 | 178,350 | +0.16(+1.05%) |
Jul 12, 2005 | 14.83 | 15.59 | 14.82 | 15.59 | 282,600 | +0.85(+5.79%) |
Jul 11, 2005 | 14.36 | 14.84 | 14.13 | 14.74 | 275,700 | +0.40(+2.76%) |
Jul 08, 2005 | 14.25 | 14.56 | 14.09 | 14.34 | 235,500 | +0.17(+1.19%) |
Jul 07, 2005 | 13.84 | 14.18 | 13.67 | 14.17 | 123,300 | +0.31(+2.21%) |
Jul 06, 2005 | 13.33 | 13.97 | 13.16 | 13.87 | 207,900 | +0.48(+3.55%) |
Jul 05, 2005 | 13.96 | 13.97 | 13.01 | 13.39 | 272,400 | -0.65(-4.65%) |
Jul 01, 2005 | 14.22 | 14.31 | 14.02 | 14.04 | 55,050 | -0.18(-1.25%) |
Jun 30, 2005 | 14.30 | 14.41 | 14.22 | 14.22 | 90,450 | -0.06(-0.44%) |
Jun 29, 2005 | 14.15 | 14.33 | 14.01 | 14.28 | 114,300 | +0.30(+2.16%) |
Jun 28, 2005 | 13.64 | 14.01 | 13.46 | 13.98 | 158,400 | +0.41(+3.01%) |
Jun 27, 2005 | 13.07 | 13.64 | 12.96 | 13.57 | 158,250 | +0.48(+3.70%) |
Jun 24, 2005 | 13.68 | 13.69 | 12.67 | 13.09 | 651,900 | -0.77(-5.58%) |
Jun 23, 2005 | 14.24 | 14.57 | 13.44 | 13.86 | 212,250 | -0.38(-2.68%) |
Jun 22, 2005 | 14.43 | 14.48 | 14.14 | 14.24 | 151,650 | -0.15(-1.05%) |
Jun 21, 2005 | 13.94 | 14.40 | 13.94 | 14.40 | 108,150 | +0.38(+2.73%) |
Jun 20, 2005 | 14.83 | 14.87 | 13.88 | 14.01 | 315,600 | -0.81(-5.46%) |
Jun 17, 2005 | 14.50 | 14.84 | 14.50 | 14.82 | 153,750 | +0.39(+2.71%) |
Jun 16, 2005 | 14.08 | 14.44 | 14.01 | 14.43 | 266,700 | +0.42(+3.01%) |
Jun 15, 2005 | 13.52 | 14.01 | 13.52 | 14.01 | 226,650 | +0.55(+4.10%) |
Jun 14, 2005 | 13.15 | 13.53 | 13.08 | 13.46 | 178,800 | +0.38(+2.92%) |
Jun 13, 2005 | 12.55 | 13.21 | 12.55 | 13.08 | 240,000 | +0.61(+4.92%) |
Jun 10, 2005 | 12.60 | 12.64 | 12.45 | 12.46 | 51,750 | -0.05(-0.39%) |
Jun 09, 2005 | 12.11 | 12.64 | 12.06 | 12.51 | 122,850 | +0.37(+3.08%) |
Jun 08, 2005 | 12.85 | 13.00 | 11.67 | 12.14 | 429,300 | -0.62(-4.88%) |
Jun 07, 2005 | 12.48 | 13.24 | 12.47 | 12.76 | 191,550 | +0.24(+1.95%) |
Jun 06, 2005 | 12.60 | 12.67 | 12.32 | 12.52 | 196,500 | -0.06(-0.50%) |
Jun 03, 2005 | 13.09 | 13.11 | 12.52 | 12.58 | 175,350 | -0.47(-3.61%) |
Jun 02, 2005 | 13.02 | 13.13 | 12.76 | 13.05 | 160,650 | +0.31(+2.41%) |