Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.351 | 9.627 | 9.351 | 9.485 | 1,158,357 | +0.17(+1.77%) |
May 30, 2006 | 9.524 | 9.595 | 9.312 | 9.320 | 1,119,070 | -0.53(-5.42%) |
May 26, 2006 | 9.823 | 10.05 | 9.721 | 9.854 | 440,747 | +0.09(+0.88%) |
May 25, 2006 | 9.697 | 9.768 | 9.493 | 9.768 | 653,675 | +0.21(+2.22%) |
May 24, 2006 | 9.430 | 9.713 | 9.147 | 9.556 | 1,236,450 | +0.13(+1.33%) |
May 23, 2006 | 9.721 | 9.902 | 9.414 | 9.430 | 893,991 | -0.24(-2.52%) |
May 22, 2006 | 9.768 | 9.894 | 9.501 | 9.674 | 1,351,533 | -0.17(-1.68%) |
May 19, 2006 | 9.878 | 10.03 | 9.493 | 9.839 | 2,731,998 | +0.17(+1.79%) |
May 18, 2006 | 9.996 | 10.18 | 9.650 | 9.666 | 559,219 | -0.33(-3.30%) |
May 17, 2006 | 10.15 | 10.25 | 9.870 | 9.996 | 765,543 | -0.21(-2.08%) |
May 16, 2006 | 10.24 | 10.40 | 10.07 | 10.21 | 943,107 | +0.00(+0.00%) |
May 15, 2006 | 10.49 | 10.54 | 10.06 | 10.21 | 1,467,197 | -0.38(-3.56%) |
May 12, 2006 | 10.77 | 10.81 | 10.39 | 10.59 | 1,551,408 | -0.39(-3.51%) |
May 11, 2006 | 11.51 | 11.53 | 10.92 | 10.97 | 1,099,586 | -0.57(-4.97%) |
May 10, 2006 | 11.60 | 11.69 | 11.52 | 11.54 | 1,061,471 | -0.11(-0.94%) |
May 09, 2006 | 11.67 | 11.69 | 11.60 | 11.65 | 1,703,797 | -0.02(-0.13%) |
May 08, 2006 | 11.54 | 11.74 | 11.36 | 11.67 | 1,991,449 | +0.11(+0.95%) |
May 05, 2006 | 11.30 | 11.67 | 11.29 | 11.56 | 1,999,306 | +0.28(+2.51%) |
May 04, 2006 | 11.27 | 11.40 | 11.16 | 11.28 | 1,594,407 | +0.07(+0.63%) |
May 03, 2006 | 11.41 | 11.69 | 11.04 | 11.21 | 3,524,257 | +0.63(+5.94%) |
May 02, 2006 | 10.35 | 10.60 | 10.24 | 10.58 | 1,023,626 | +0.32(+3.14%) |
May 01, 2006 | 10.62 | 10.72 | 10.15 | 10.26 | 1,083,202 | -0.37(-3.48%) |
Apr 28, 2006 | 10.46 | 10.73 | 10.35 | 10.62 | 858,574 | +0.07(+0.67%) |
Apr 27, 2006 | 10.45 | 10.82 | 10.07 | 10.55 | 1,470,070 | -0.14(-1.32%) |
Apr 26, 2006 | 10.69 | 10.84 | 10.47 | 10.70 | 541,050 | +0.05(+0.52%) |
Apr 25, 2006 | 10.52 | 10.65 | 10.37 | 10.64 | 747,804 | +0.16(+1.50%) |
Apr 24, 2006 | 10.55 | 10.66 | 10.35 | 10.48 | 396,435 | -0.09(-0.89%) |
Apr 21, 2006 | 11.08 | 11.13 | 10.48 | 10.58 | 884,746 | -0.41(-3.72%) |
Apr 20, 2006 | 10.84 | 11.07 | 10.69 | 10.99 | 446,622 | +0.10(+0.94%) |
Apr 19, 2006 | 11.03 | 11.10 | 10.70 | 10.88 | 984,063 | -0.09(-0.86%) |
Apr 18, 2006 | 10.53 | 11.03 | 10.53 | 10.98 | 834,685 | +0.45(+4.25%) |
Apr 17, 2006 | 10.77 | 10.84 | 10.37 | 10.53 | 517,660 | -0.21(-1.98%) |
Apr 13, 2006 | 10.49 | 10.84 | 10.37 | 10.74 | 713,389 | +0.27(+2.55%) |
Apr 12, 2006 | 10.40 | 10.51 | 10.23 | 10.48 | 774,843 | +0.07(+0.68%) |
Apr 11, 2006 | 10.65 | 10.71 | 10.18 | 10.40 | 832,168 | -0.30(-2.79%) |
Apr 10, 2006 | 10.94 | 10.94 | 10.63 | 10.70 | 606,084 | -0.18(-1.66%) |
Apr 07, 2006 | 11.50 | 11.61 | 10.81 | 10.88 | 965,929 | -0.50(-4.42%) |
Apr 06, 2006 | 10.94 | 11.40 | 10.87 | 11.39 | 1,146,817 | +0.47(+4.32%) |
Apr 05, 2006 | 10.84 | 10.96 | 10.63 | 10.92 | 1,401,116 | +0.13(+1.17%) |
Apr 04, 2006 | 11.06 | 11.19 | 10.74 | 10.79 | 983,568 | -0.25(-2.28%) |
Apr 03, 2006 | 11.19 | 11.29 | 11.04 | 11.04 | 925,495 | -0.15(-1.33%) |
Mar 31, 2006 | 11.13 | 11.25 | 10.97 | 11.19 | 824,309 | +0.12(+1.06%) |
Mar 30, 2006 | 11.05 | 11.21 | 10.89 | 11.07 | 918,127 | +0.02(+0.21%) |
Mar 29, 2006 | 10.94 | 11.20 | 10.88 | 11.05 | 747,461 | +0.16(+1.52%) |
Mar 28, 2006 | 11.14 | 11.14 | 10.81 | 10.88 | 735,295 | -0.20(-1.84%) |
Mar 27, 2006 | 11.06 | 11.16 | 10.95 | 11.09 | 733,068 | +0.04(+0.36%) |
Mar 24, 2006 | 10.88 | 11.06 | 10.70 | 11.05 | 576,553 | +0.20(+1.88%) |
Mar 23, 2006 | 10.74 | 11.06 | 10.73 | 10.84 | 1,078,721 | +0.10(+0.95%) |
Mar 22, 2006 | 10.64 | 10.86 | 10.60 | 10.74 | 1,038,382 | +0.05(+0.44%) |
Mar 21, 2006 | 10.84 | 11.06 | 10.63 | 10.70 | 911,755 | -0.19(-1.73%) |
Mar 20, 2006 | 10.91 | 11.07 | 10.76 | 10.88 | 931,925 | -0.02(-0.22%) |
Mar 17, 2006 | 11.25 | 11.25 | 10.78 | 10.91 | 1,725,438 | -0.26(-2.32%) |
Mar 16, 2006 | 11.78 | 11.80 | 11.10 | 11.17 | 926,001 | -0.61(-5.14%) |
Mar 15, 2006 | 11.67 | 11.80 | 11.52 | 11.77 | 1,034,169 | +0.07(+0.60%) |
Mar 14, 2006 | 11.25 | 11.73 | 11.24 | 11.70 | 946,867 | +0.47(+4.20%) |
Mar 13, 2006 | 11.32 | 11.47 | 11.18 | 11.23 | 718,386 | +0.02(+0.14%) |
Mar 10, 2006 | 11.24 | 11.38 | 11.00 | 11.21 | 555,894 | +0.05(+0.42%) |
Mar 09, 2006 | 11.49 | 11.57 | 11.14 | 11.17 | 883,084 | -0.28(-2.47%) |
Mar 08, 2006 | 11.75 | 11.80 | 11.29 | 11.45 | 1,183,158 | -0.31(-2.61%) |
Mar 07, 2006 | 11.98 | 12.06 | 11.73 | 11.76 | 873,711 | -0.28(-2.35%) |
Mar 06, 2006 | 12.35 | 12.41 | 12.02 | 12.04 | 789,427 | -0.25(-2.05%) |
Mar 03, 2006 | 12.64 | 12.64 | 12.27 | 12.29 | 701,695 | -0.25(-2.01%) |
Mar 02, 2006 | 12.70 | 12.70 | 12.35 | 12.54 | 841,878 | -0.18(-1.42%) |
Mar 01, 2006 | 12.34 | 12.75 | 12.09 | 12.72 | 1,181,842 | +0.39(+3.19%) |
Feb 28, 2006 | 11.94 | 12.36 | 11.95 | 12.33 | 1,396,303 | +0.39(+3.22%) |
Feb 27, 2006 | 11.91 | 12.09 | 11.87 | 11.94 | 966,670 | +0.04(+0.33%) |
Feb 24, 2006 | 11.90 | 12.01 | 11.70 | 11.91 | 1,271,902 | -0.03(-0.26%) |
Feb 23, 2006 | 12.24 | 12.24 | 11.90 | 11.94 | 1,519,451 | -0.26(-2.13%) |
Feb 22, 2006 | 12.34 | 12.38 | 11.98 | 12.20 | 818,347 | -0.07(-0.58%) |
Feb 21, 2006 | 12.53 | 12.61 | 12.05 | 12.27 | 1,124,684 | -0.31(-2.44%) |
Feb 17, 2006 | 12.81 | 12.83 | 12.53 | 12.57 | 478,189 | -0.20(-1.54%) |
Feb 16, 2006 | 13.04 | 13.15 | 12.58 | 12.77 | 886,060 | -0.21(-1.63%) |
Feb 15, 2006 | 12.86 | 13.04 | 12.70 | 12.98 | 522,030 | +0.04(+0.30%) |
Feb 14, 2006 | 12.72 | 12.95 | 12.67 | 12.94 | 773,710 | +0.28(+2.17%) |
Feb 13, 2006 | 13.04 | 13.15 | 12.53 | 12.67 | 625,734 | -0.49(-3.70%) |
Feb 10, 2006 | 13.10 | 13.20 | 12.76 | 13.15 | 887,581 | +0.00(+0.00%) |
Feb 09, 2006 | 13.45 | 13.58 | 13.08 | 13.15 | 1,083,655 | -0.31(-2.33%) |
Feb 08, 2006 | 13.48 | 13.67 | 13.29 | 13.47 | 1,704,559 | +0.09(+0.71%) |
Feb 07, 2006 | 13.74 | 14.01 | 12.92 | 13.38 | 3,408,631 | +0.02(+0.18%) |
Feb 06, 2006 | 12.93 | 13.35 | 12.90 | 13.35 | 1,486,533 | +0.36(+2.78%) |
Feb 03, 2006 | 13.01 | 13.20 | 12.70 | 12.99 | 1,179,474 | -0.08(-0.60%) |
Feb 02, 2006 | 13.64 | 13.81 | 13.01 | 13.07 | 1,379,383 | -0.80(-5.78%) |
Feb 01, 2006 | 13.25 | 13.88 | 13.12 | 13.87 | 2,323,261 | +0.62(+4.69%) |
Jan 31, 2006 | 13.26 | 13.42 | 12.87 | 13.25 | 1,317,318 | -0.11(-0.82%) |
Jan 30, 2006 | 13.36 | 13.49 | 13.16 | 13.36 | 967,117 | +0.03(+0.24%) |
Jan 27, 2006 | 13.16 | 13.46 | 13.09 | 13.33 | 2,069,175 | +0.16(+1.25%) |
Jan 26, 2006 | 12.77 | 13.18 | 12.69 | 13.16 | 1,264,739 | +0.52(+4.10%) |
Jan 25, 2006 | 12.51 | 12.68 | 12.38 | 12.64 | 1,030,220 | +0.13(+1.07%) |
Jan 24, 2006 | 12.23 | 12.64 | 12.18 | 12.51 | 1,079,982 | +0.34(+2.78%) |
Jan 23, 2006 | 12.28 | 12.41 | 12.13 | 12.17 | 1,055,677 | -0.10(-0.83%) |
Jan 20, 2006 | 12.63 | 12.65 | 12.13 | 12.27 | 1,364,905 | -0.35(-2.80%) |
Jan 19, 2006 | 11.87 | 12.66 | 11.80 | 12.63 | 4,137,229 | +1.24(+10.90%) |
Jan 18, 2006 | 11.30 | 11.55 | 11.25 | 11.39 | 1,021,858 | -0.02(-0.14%) |
Jan 17, 2006 | 11.30 | 11.48 | 11.22 | 11.40 | 770,244 | -0.04(-0.34%) |
Jan 13, 2006 | 11.48 | 11.57 | 11.25 | 11.44 | 729,966 | -0.06(-0.55%) |
Jan 12, 2006 | 11.47 | 11.70 | 11.38 | 11.50 | 1,020,694 | -0.03(-0.27%) |
Jan 11, 2006 | 11.18 | 11.58 | 11.00 | 11.54 | 1,583,001 | +0.40(+3.60%) |
Jan 10, 2006 | 11.02 | 11.14 | 10.86 | 11.14 | 1,550,975 | +0.03(+0.28%) |
Jan 09, 2006 | 11.11 | 11.23 | 10.98 | 11.10 | 1,512,351 | +0.02(+0.14%) |
Jan 06, 2006 | 10.59 | 11.11 | 10.44 | 11.09 | 2,717,872 | +0.59(+5.61%) |
Jan 05, 2006 | 10.18 | 10.56 | 10.15 | 10.50 | 1,170,019 | +0.31(+3.01%) |
Jan 04, 2006 | 10.06 | 10.25 | 9.933 | 10.19 | 773,322 | +0.20(+1.97%) |
Jan 03, 2006 | 9.862 | 10.10 | 9.603 | 9.996 | 634,754 | +0.15(+1.52%) |
Dec 30, 2005 | 9.823 | 9.878 | 9.642 | 9.847 | 861,482 | -0.02(-0.24%) |
Dec 29, 2005 | 9.792 | 10.01 | 9.744 | 9.870 | 1,962,693 | +0.05(+0.48%) |
Dec 28, 2005 | 9.902 | 9.996 | 9.642 | 9.823 | 864,937 | -0.09(-0.87%) |
Dec 27, 2005 | 9.972 | 10.15 | 9.878 | 9.909 | 805,764 | -0.09(-0.94%) |
Dec 23, 2005 | 9.933 | 10.16 | 9.933 | 10.00 | 718,727 | +0.02(+0.16%) |
Dec 22, 2005 | 9.744 | 10.12 | 9.454 | 9.988 | 1,474,939 | +0.04(+0.40%) |
Dec 21, 2005 | 9.784 | 9.996 | 9.760 | 9.949 | 1,314,764 | +0.14(+1.44%) |
Dec 20, 2005 | 9.627 | 9.957 | 9.627 | 9.807 | 1,033,733 | +0.17(+1.71%) |
Dec 19, 2005 | 10.06 | 10.07 | 9.619 | 9.642 | 1,122,151 | -0.45(-4.44%) |
Dec 16, 2005 | 10.39 | 10.45 | 10.08 | 10.09 | 1,000,734 | -0.21(-2.06%) |
Dec 15, 2005 | 10.24 | 10.40 | 10.22 | 10.30 | 1,028,160 | +0.02(+0.23%) |
Dec 14, 2005 | 10.29 | 10.42 | 10.24 | 10.28 | 1,206,006 | -0.02(-0.15%) |
Dec 13, 2005 | 10.38 | 10.48 | 10.29 | 10.29 | 1,036,506 | -0.01(-0.08%) |
Dec 12, 2005 | 10.51 | 10.52 | 10.26 | 10.30 | 1,001,868 | -0.12(-1.13%) |
Dec 09, 2005 | 10.34 | 10.53 | 10.28 | 10.42 | 882,864 | +0.08(+0.76%) |
Dec 08, 2005 | 10.29 | 10.63 | 10.28 | 10.34 | 700,688 | +0.05(+0.46%) |
Dec 07, 2005 | 10.40 | 10.56 | 10.26 | 10.29 | 603,371 | -0.13(-1.21%) |
Dec 06, 2005 | 10.70 | 10.88 | 10.37 | 10.42 | 1,074,121 | -0.17(-1.63%) |
Dec 05, 2005 | 10.87 | 10.92 | 10.42 | 10.59 | 1,005,846 | -0.20(-1.89%) |
Dec 02, 2005 | 10.44 | 10.86 | 10.37 | 10.80 | 1,271,476 | +0.42(+4.09%) |
Dec 01, 2005 | 10.17 | 10.45 | 10.15 | 10.37 | 1,248,878 | +0.24(+2.41%) |
Nov 30, 2005 | 10.20 | 10.22 | 9.980 | 10.13 | 513,800 | +0.06(+0.62%) |
Nov 29, 2005 | 10.11 | 10.25 | 9.996 | 10.07 | 585,454 | -0.02(-0.23%) |
Nov 28, 2005 | 10.35 | 10.35 | 10.09 | 10.09 | 385,630 | -0.15(-1.46%) |
Nov 25, 2005 | 10.22 | 10.29 | 10.22 | 10.24 | 182,121 | +0.02(+0.23%) |
Nov 23, 2005 | 10.38 | 10.38 | 10.20 | 10.22 | 734,077 | -0.10(-0.99%) |
Nov 22, 2005 | 10.29 | 10.49 | 10.24 | 10.32 | 617,277 | -0.01(-0.08%) |
Nov 21, 2005 | 10.28 | 10.37 | 10.11 | 10.33 | 489,045 | +0.08(+0.77%) |
Nov 18, 2005 | 10.15 | 10.35 | 10.11 | 10.25 | 444,981 | +0.16(+1.64%) |
Nov 17, 2005 | 10.00 | 10.10 | 9.823 | 10.08 | 449,482 | +0.12(+1.18%) |
Nov 16, 2005 | 10.02 | 10.03 | 9.784 | 9.964 | 445,245 | -0.09(-0.94%) |
Nov 15, 2005 | 10.33 | 10.40 | 10.02 | 10.06 | 915,470 | -0.33(-3.18%) |
Nov 14, 2005 | 10.37 | 10.44 | 10.26 | 10.39 | 1,000,028 | +0.00(+0.00%) |
Nov 11, 2005 | 10.45 | 10.45 | 10.19 | 10.39 | 797,649 | -0.14(-1.34%) |
Nov 10, 2005 | 10.57 | 10.61 | 10.07 | 10.53 | 1,283,050 | +0.16(+1.51%) |
Nov 09, 2005 | 10.50 | 10.51 | 10.07 | 10.37 | 1,215,947 | -0.02(-0.23%) |
Nov 08, 2005 | 10.53 | 10.53 | 10.15 | 10.40 | 650,259 | -0.13(-1.27%) |
Nov 07, 2005 | 10.31 | 10.53 | 10.18 | 10.53 | 910,675 | +0.29(+2.84%) |
Nov 04, 2005 | 10.18 | 10.45 | 10.16 | 10.24 | 1,381,080 | +0.11(+1.09%) |
Nov 03, 2005 | 9.776 | 10.16 | 9.587 | 10.13 | 1,343,193 | +0.50(+5.14%) |
Nov 02, 2005 | 9.234 | 9.658 | 9.234 | 9.634 | 824,871 | +0.35(+3.81%) |
Nov 01, 2005 | 9.139 | 9.359 | 8.998 | 9.281 | 662,902 | +0.08(+0.85%) |
Oct 31, 2005 | 9.234 | 9.273 | 9.155 | 9.202 | 723,279 | +0.01(+0.09%) |
Oct 28, 2005 | 9.359 | 9.430 | 8.841 | 9.194 | 1,611,063 | -0.17(-1.85%) |
Oct 27, 2005 | 10.01 | 10.01 | 9.351 | 9.367 | 1,550,639 | -0.61(-6.07%) |
Oct 26, 2005 | 9.792 | 10.07 | 9.792 | 9.972 | 542,713 | +0.13(+1.36%) |
Oct 25, 2005 | 9.980 | 10.00 | 9.666 | 9.839 | 274,285 | -0.17(-1.73%) |
Oct 24, 2005 | 9.823 | 10.01 | 9.650 | 10.01 | 408,259 | +0.20(+2.08%) |
Oct 21, 2005 | 9.831 | 9.996 | 9.744 | 9.807 | 626,031 | +0.00(+0.00%) |
Oct 20, 2005 | 9.996 | 9.996 | 9.713 | 9.807 | 868,428 | -0.13(-1.34%) |
Oct 19, 2005 | 10.22 | 10.22 | 9.807 | 9.941 | 1,516,432 | -0.33(-3.21%) |
Oct 18, 2005 | 10.34 | 10.42 | 10.11 | 10.27 | 283,535 | -0.10(-0.99%) |
Oct 17, 2005 | 10.51 | 10.61 | 10.22 | 10.37 | 346,256 | -0.09(-0.83%) |
Oct 14, 2005 | 10.49 | 10.51 | 10.18 | 10.46 | 576,966 | +0.06(+0.61%) |
Oct 13, 2005 | 9.972 | 10.49 | 9.941 | 10.40 | 667,926 | +0.40(+4.01%) |
Oct 12, 2005 | 9.972 | 10.07 | 9.658 | 9.996 | 563,330 | +0.00(+0.00%) |
Oct 11, 2005 | 10.23 | 10.34 | 9.902 | 9.996 | 685,112 | -0.13(-1.32%) |
Oct 10, 2005 | 10.43 | 10.43 | 10.13 | 10.13 | 364,930 | -0.22(-2.13%) |
Oct 07, 2005 | 10.28 | 10.55 | 10.25 | 10.35 | 492,268 | +0.17(+1.70%) |
Oct 06, 2005 | 10.31 | 10.33 | 10.07 | 10.18 | 820,221 | -0.06(-0.61%) |
Oct 05, 2005 | 10.62 | 10.63 | 10.24 | 10.24 | 381,400 | -0.33(-3.12%) |
Oct 04, 2005 | 10.66 | 10.87 | 10.51 | 10.57 | 486,908 | -0.12(-1.10%) |
Oct 03, 2005 | 10.41 | 10.82 | 10.41 | 10.69 | 368,545 | +0.21(+2.03%) |
Sep 30, 2005 | 10.51 | 10.58 | 10.26 | 10.48 | 495,482 | -0.06(-0.52%) |
Sep 29, 2005 | 10.29 | 10.59 | 10.22 | 10.53 | 320,680 | +0.23(+2.21%) |
Sep 28, 2005 | 10.39 | 10.42 | 10.14 | 10.30 | 479,128 | -0.11(-1.06%) |
Sep 27, 2005 | 10.57 | 10.57 | 10.22 | 10.41 | 642,980 | -0.10(-0.97%) |
Sep 26, 2005 | 10.54 | 10.65 | 10.43 | 10.51 | 559,492 | +0.10(+0.98%) |
Sep 23, 2005 | 10.41 | 10.48 | 10.16 | 10.41 | 424,244 | +0.15(+1.45%) |
Sep 22, 2005 | 10.26 | 10.39 | 10.05 | 10.26 | 646,278 | +0.05(+0.46%) |
Sep 21, 2005 | 10.48 | 10.50 | 10.20 | 10.22 | 535,534 | -0.30(-2.84%) |
Sep 20, 2005 | 10.77 | 10.90 | 10.41 | 10.51 | 760,336 | -0.21(-1.98%) |
Sep 19, 2005 | 10.81 | 10.84 | 10.62 | 10.73 | 549,094 | -0.09(-0.80%) |
Sep 16, 2005 | 10.57 | 10.81 | 10.44 | 10.81 | 816,234 | +0.31(+2.99%) |
Sep 15, 2005 | 10.65 | 10.65 | 10.40 | 10.50 | 339,838 | -0.09(-0.89%) |
Sep 14, 2005 | 10.80 | 11.00 | 10.50 | 10.59 | 486,105 | -0.31(-2.81%) |
Sep 13, 2005 | 11.04 | 11.05 | 10.80 | 10.90 | 917,781 | -0.53(-4.67%) |
Sep 12, 2005 | 11.43 | 11.50 | 11.32 | 11.43 | 242,294 | +0.00(+0.00%) |
Sep 09, 2005 | 11.39 | 11.46 | 11.28 | 11.43 | 305,687 | +0.08(+0.69%) |
Sep 08, 2005 | 11.21 | 11.36 | 11.11 | 11.36 | 627,263 | +0.11(+0.98%) |
Sep 07, 2005 | 11.39 | 11.55 | 11.14 | 11.25 | 417,723 | -0.20(-1.79%) |
Sep 06, 2005 | 10.94 | 11.45 | 10.92 | 11.45 | 559,057 | +0.50(+4.52%) |
Sep 02, 2005 | 11.04 | 11.09 | 10.86 | 10.95 | 259,660 | -0.03(-0.29%) |
Sep 01, 2005 | 11.19 | 11.19 | 10.81 | 10.99 | 580,715 | -0.17(-1.55%) |
Aug 31, 2005 | 10.89 | 11.16 | 10.79 | 11.16 | 486,100 | +0.27(+2.45%) |
Aug 30, 2005 | 11.14 | 11.18 | 10.85 | 10.89 | 510,961 | -0.31(-2.74%) |
Aug 29, 2005 | 10.84 | 11.20 | 10.78 | 11.20 | 477,122 | +0.37(+3.41%) |
Aug 26, 2005 | 11.31 | 11.31 | 10.83 | 10.83 | 702,148 | -0.46(-4.11%) |
Aug 25, 2005 | 11.32 | 11.37 | 11.20 | 11.29 | 378,611 | +0.02(+0.14%) |
Aug 24, 2005 | 11.36 | 11.64 | 11.20 | 11.28 | 365,211 | -0.04(-0.35%) |
Aug 23, 2005 | 11.47 | 11.47 | 11.20 | 11.32 | 332,036 | -0.12(-1.03%) |
Aug 22, 2005 | 11.83 | 11.84 | 11.36 | 11.43 | 761,374 | -0.31(-2.61%) |
Aug 19, 2005 | 11.76 | 11.83 | 11.68 | 11.74 | 348,775 | +0.02(+0.13%) |
Aug 18, 2005 | 11.70 | 11.83 | 11.65 | 11.72 | 320,017 | -0.06(-0.53%) |
Aug 17, 2005 | 11.58 | 11.95 | 11.58 | 11.79 | 440,659 | +0.24(+2.11%) |
Aug 16, 2005 | 11.83 | 11.83 | 11.45 | 11.54 | 498,931 | -0.28(-2.39%) |
Aug 15, 2005 | 11.80 | 11.97 | 11.55 | 11.83 | 482,954 | +0.07(+0.60%) |
Aug 12, 2005 | 12.09 | 12.18 | 11.61 | 11.76 | 541,382 | -0.39(-3.23%) |
Aug 11, 2005 | 11.88 | 12.20 | 11.87 | 12.15 | 304,943 | +0.25(+2.11%) |
Aug 10, 2005 | 12.05 | 12.30 | 11.77 | 11.90 | 434,558 | -0.20(-1.69%) |
Aug 09, 2005 | 12.01 | 12.14 | 11.98 | 12.10 | 325,615 | +0.10(+0.85%) |
Aug 08, 2005 | 12.31 | 12.40 | 12.00 | 12.00 | 542,453 | -0.30(-2.43%) |
Aug 05, 2005 | 12.21 | 12.35 | 12.03 | 12.30 | 373,956 | +0.02(+0.19%) |
Aug 04, 2005 | 12.66 | 12.68 | 12.17 | 12.27 | 646,222 | -0.48(-3.76%) |
Aug 03, 2005 | 12.79 | 12.87 | 12.68 | 12.75 | 852,050 | -0.05(-0.37%) |
Aug 02, 2005 | 12.71 | 12.86 | 12.53 | 12.80 | 1,109,518 | -0.24(-1.87%) |
Aug 01, 2005 | 13.01 | 13.13 | 12.94 | 13.04 | 673,221 | +0.00(+0.00%) |
Jul 29, 2005 | 12.79 | 13.04 | 12.79 | 13.04 | 530,446 | +0.13(+1.03%) |
Jul 28, 2005 | 12.89 | 12.96 | 12.68 | 12.91 | 370,768 | -0.02(-0.12%) |
Jul 27, 2005 | 12.91 | 13.04 | 12.68 | 12.93 | 929,891 | -0.02(-0.18%) |
Jul 26, 2005 | 12.94 | 13.04 | 12.77 | 12.95 | 383,243 | +0.03(+0.24%) |
Jul 25, 2005 | 12.86 | 13.07 | 12.81 | 12.92 | 667,749 | +0.02(+0.12%) |
Jul 22, 2005 | 12.83 | 12.92 | 12.68 | 12.90 | 707,216 | +0.10(+0.80%) |
Jul 21, 2005 | 12.79 | 12.90 | 12.60 | 12.80 | 1,155,687 | +0.02(+0.12%) |
Jul 20, 2005 | 12.10 | 12.82 | 12.10 | 12.79 | 1,249,259 | +0.50(+4.03%) |
Jul 19, 2005 | 11.94 | 12.31 | 11.91 | 12.29 | 831,456 | +0.39(+3.23%) |
Jul 18, 2005 | 12.09 | 12.09 | 11.80 | 11.91 | 722,462 | -0.22(-1.82%) |
Jul 15, 2005 | 12.14 | 12.16 | 11.98 | 12.13 | 353,151 | -0.04(-0.32%) |
Jul 14, 2005 | 11.98 | 12.26 | 11.94 | 12.16 | 1,455,336 | +0.22(+1.84%) |
Jul 13, 2005 | 11.92 | 12.09 | 11.87 | 11.94 | 526,666 | -0.13(-1.04%) |
Jul 12, 2005 | 11.87 | 12.15 | 11.83 | 12.07 | 1,588,847 | +0.04(+0.33%) |
Jul 11, 2005 | 11.55 | 12.04 | 11.32 | 12.03 | 3,669,535 | -0.22(-1.80%) |
Jul 08, 2005 | 11.87 | 12.26 | 11.87 | 12.25 | 473,611 | +0.37(+3.11%) |
Jul 07, 2005 | 11.87 | 12.10 | 11.75 | 11.88 | 344,181 | -0.18(-1.50%) |
Jul 06, 2005 | 11.93 | 12.18 | 11.93 | 12.06 | 278,105 | +0.08(+0.66%) |
Jul 05, 2005 | 11.68 | 12.07 | 11.58 | 11.98 | 359,489 | +0.32(+2.76%) |
Jul 01, 2005 | 11.65 | 11.73 | 11.56 | 11.66 | 191,897 | -0.01(-0.07%) |
Jun 30, 2005 | 11.73 | 11.98 | 11.67 | 11.67 | 497,252 | -0.16(-1.33%) |
Jun 29, 2005 | 11.90 | 12.05 | 11.76 | 11.83 | 344,058 | -0.12(-0.99%) |
Jun 28, 2005 | 11.69 | 11.97 | 11.65 | 11.94 | 561,964 | +0.31(+2.63%) |
Jun 27, 2005 | 11.83 | 11.84 | 11.50 | 11.64 | 567,612 | -0.31(-2.57%) |
Jun 24, 2005 | 12.50 | 12.58 | 11.83 | 11.94 | 1,040,053 | -0.62(-4.94%) |
Jun 23, 2005 | 12.65 | 12.90 | 12.53 | 12.57 | 411,163 | -0.10(-0.81%) |
Jun 22, 2005 | 12.77 | 12.97 | 12.50 | 12.67 | 421,524 | -0.04(-0.31%) |
Jun 21, 2005 | 12.58 | 12.81 | 12.57 | 12.71 | 211,683 | +0.11(+0.87%) |
Jun 20, 2005 | 12.75 | 12.75 | 12.53 | 12.60 | 312,458 | -0.14(-1.11%) |
Jun 17, 2005 | 12.68 | 12.81 | 12.56 | 12.74 | 670,945 | +0.13(+1.00%) |
Jun 16, 2005 | 12.50 | 12.65 | 12.46 | 12.61 | 483,026 | +0.04(+0.31%) |
Jun 15, 2005 | 12.44 | 12.58 | 12.18 | 12.57 | 860,444 | +0.20(+1.59%) |
Jun 14, 2005 | 12.29 | 12.42 | 12.29 | 12.38 | 562,949 | +0.06(+0.51%) |
Jun 13, 2005 | 12.35 | 12.47 | 12.23 | 12.31 | 373,787 | -0.08(-0.63%) |
Jun 10, 2005 | 12.30 | 12.49 | 12.20 | 12.39 | 662,326 | +0.10(+0.83%) |
Jun 09, 2005 | 12.01 | 12.33 | 11.80 | 12.29 | 524,915 | +0.30(+2.49%) |
Jun 08, 2005 | 12.00 | 12.15 | 11.93 | 11.99 | 750,093 | +0.05(+0.46%) |
Jun 07, 2005 | 11.80 | 12.13 | 11.80 | 11.94 | 751,650 | +0.16(+1.33%) |
Jun 06, 2005 | 11.88 | 11.95 | 11.76 | 11.78 | 742,652 | -0.17(-1.45%) |
Jun 03, 2005 | 12.36 | 12.36 | 11.90 | 11.95 | 406,894 | -0.31(-2.50%) |
Jun 02, 2005 | 11.98 | 12.43 | 11.98 | 12.26 | 634,633 | +0.12(+0.97%) |