Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 22.77 | 23.07 | 22.05 | 22.75 | 997,620 | +0.23(+1.02%) |
May 30, 2006 | 22.99 | 23.41 | 22.00 | 22.52 | 1,030,602 | -0.50(-2.17%) |
May 26, 2006 | 23.82 | 23.97 | 22.50 | 23.02 | 750,170 | -0.35(-1.50%) |
May 25, 2006 | 23.25 | 23.57 | 21.88 | 23.38 | 1,151,408 | +0.61(+2.66%) |
May 24, 2006 | 23.99 | 24.18 | 21.76 | 22.77 | 1,179,406 | -0.95(-4.01%) |
May 23, 2006 | 23.38 | 24.73 | 23.05 | 23.72 | 1,686,386 | +1.40(+6.27%) |
May 22, 2006 | 22.99 | 23.34 | 21.19 | 22.32 | 1,419,590 | -1.18(-5.02%) |
May 19, 2006 | 25.58 | 25.98 | 22.04 | 23.50 | 2,312,984 | -1.40(-5.62%) |
May 18, 2006 | 26.25 | 27.22 | 24.50 | 24.90 | 1,641,144 | -0.36(-1.43%) |
May 17, 2006 | 26.32 | 26.75 | 24.05 | 25.26 | 1,606,346 | -2.03(-7.44%) |
May 16, 2006 | 24.54 | 27.50 | 24.45 | 27.29 | 2,077,940 | +3.58(+15.10%) |
May 15, 2006 | 26.80 | 26.85 | 23.00 | 23.71 | 1,526,338 | -3.51(-12.89%) |
May 12, 2006 | 28.40 | 28.79 | 25.77 | 27.22 | 1,087,214 | -1.33(-4.66%) |
May 11, 2006 | 28.99 | 29.43 | 27.18 | 28.55 | 890,330 | -0.35(-1.21%) |
May 10, 2006 | 29.23 | 29.62 | 27.77 | 28.90 | 1,253,038 | +0.53(+1.87%) |
May 09, 2006 | 28.31 | 29.20 | 25.91 | 28.37 | 2,718,442 | +1.03(+3.75%) |
May 08, 2006 | 24.51 | 27.38 | 24.38 | 27.34 | 2,219,976 | +3.27(+13.58%) |
May 05, 2006 | 25.00 | 26.20 | 22.76 | 24.07 | 2,761,962 | -0.75(-3.02%) |
May 04, 2006 | 26.35 | 28.07 | 24.15 | 24.82 | 3,496,400 | -1.52(-5.77%) |
May 03, 2006 | 24.64 | 26.43 | 24.33 | 26.34 | 1,492,618 | +2.04(+8.39%) |
May 02, 2006 | 23.64 | 24.62 | 23.50 | 24.30 | 1,606,698 | +1.22(+5.28%) |
May 01, 2006 | 21.00 | 23.38 | 21.00 | 23.09 | 2,740,530 | +3.04(+15.14%) |
Apr 28, 2006 | 19.12 | 20.15 | 19.02 | 20.05 | 1,093,400 | +0.77(+3.99%) |
Apr 27, 2006 | 19.09 | 19.88 | 18.53 | 19.28 | 997,182 | +1.89(+10.90%) |
Apr 26, 2006 | 18.45 | 18.72 | 17.14 | 17.39 | 367,194 | -1.14(-6.18%) |
Apr 25, 2006 | 17.80 | 18.91 | 17.80 | 18.53 | 409,050 | +0.88(+4.99%) |
Apr 24, 2006 | 17.64 | 17.70 | 17.18 | 17.65 | 189,442 | +0.00(+0.03%) |
Apr 21, 2006 | 18.02 | 18.10 | 17.14 | 17.64 | 247,230 | +0.04(+0.20%) |
Apr 20, 2006 | 17.77 | 18.05 | 17.36 | 17.61 | 160,142 | +0.09(+0.51%) |
Apr 19, 2006 | 17.66 | 17.91 | 17.00 | 17.52 | 234,854 | -0.20(-1.13%) |
Apr 18, 2006 | 16.73 | 18.00 | 16.65 | 17.72 | 412,150 | +0.89(+5.29%) |
Apr 17, 2006 | 17.36 | 17.77 | 16.14 | 16.83 | 628,716 | -0.45(-2.60%) |
Apr 13, 2006 | 15.96 | 17.36 | 15.96 | 17.28 | 494,720 | +1.32(+8.27%) |
Apr 12, 2006 | 16.73 | 16.62 | 15.31 | 15.96 | 862,806 | -0.77(-4.63%) |
Apr 11, 2006 | 19.09 | 19.25 | 16.57 | 16.73 | 753,850 | -2.17(-11.48%) |
Apr 10, 2006 | 18.20 | 19.17 | 17.80 | 18.91 | 733,282 | +1.14(+6.45%) |
Apr 07, 2006 | 17.94 | 17.94 | 17.21 | 17.76 | 230,544 | -0.01(-0.06%) |
Apr 06, 2006 | 17.73 | 18.45 | 17.32 | 17.77 | 302,436 | -0.14(-0.75%) |
Apr 05, 2006 | 18.49 | 18.49 | 17.77 | 17.91 | 344,994 | -0.23(-1.27%) |
Apr 04, 2006 | 17.84 | 18.44 | 17.10 | 18.14 | 503,268 | +0.42(+2.37%) |
Apr 03, 2006 | 17.64 | 18.75 | 17.38 | 17.71 | 840,080 | +0.34(+1.93%) |
Mar 31, 2006 | 17.00 | 17.50 | 16.37 | 17.38 | 421,668 | +0.22(+1.28%) |
Mar 30, 2006 | 18.66 | 18.72 | 16.45 | 17.16 | 1,192,844 | -1.19(-6.49%) |
Mar 29, 2006 | 17.10 | 18.50 | 17.05 | 18.35 | 969,472 | +1.25(+7.31%) |
Mar 28, 2006 | 15.74 | 17.50 | 15.74 | 17.10 | 1,619,094 | +2.00(+13.21%) |
Mar 27, 2006 | 15.32 | 15.68 | 14.85 | 15.11 | 354,530 | +0.16(+1.04%) |
Mar 24, 2006 | 14.80 | 15.33 | 14.74 | 14.95 | 259,238 | +0.16(+1.08%) |
Mar 23, 2006 | 14.82 | 15.00 | 14.52 | 14.79 | 180,200 | +0.06(+0.44%) |
Mar 22, 2006 | 14.05 | 14.97 | 14.05 | 14.72 | 330,000 | +0.42(+2.97%) |
Mar 21, 2006 | 15.35 | 15.50 | 14.05 | 14.30 | 812,324 | -0.94(-6.20%) |
Mar 20, 2006 | 14.92 | 16.16 | 14.75 | 15.24 | 859,308 | +0.32(+2.18%) |
Mar 17, 2006 | 14.96 | 15.00 | 14.21 | 14.92 | 400,490 | -0.07(-0.50%) |
Mar 16, 2006 | 14.02 | 15.12 | 13.99 | 14.99 | 569,810 | +0.65(+4.57%) |
Mar 15, 2006 | 14.45 | 14.68 | 13.80 | 14.34 | 983,612 | +0.24(+1.70%) |
Mar 14, 2006 | 12.25 | 14.10 | 12.22 | 14.10 | 1,440,366 | +1.77(+14.36%) |
Mar 13, 2006 | 11.86 | 12.49 | 11.75 | 12.33 | 392,972 | +0.59(+5.03%) |
Mar 10, 2006 | 11.51 | 11.99 | 11.41 | 11.74 | 201,766 | +0.16(+1.38%) |
Mar 09, 2006 | 12.06 | 12.87 | 11.51 | 11.58 | 329,968 | -0.66(-5.39%) |
Mar 08, 2006 | 12.10 | 12.50 | 11.55 | 12.24 | 486,710 | +0.12(+0.95%) |
Mar 07, 2006 | 11.45 | 12.24 | 11.27 | 12.12 | 439,568 | +0.74(+6.55%) |
Mar 06, 2006 | 12.00 | 12.12 | 11.38 | 11.38 | 556,588 | -0.47(-4.01%) |
Mar 03, 2006 | 11.47 | 12.15 | 11.25 | 11.86 | 650,792 | +0.39(+3.40%) |
Mar 02, 2006 | 11.02 | 11.48 | 10.63 | 11.46 | 1,556,246 | +2.18(+23.44%) |
Mar 01, 2006 | 9.440 | 9.475 | 9.165 | 9.288 | 110,830 | -0.14(-1.45%) |
Feb 28, 2006 | 9.240 | 9.460 | 9.000 | 9.425 | 184,632 | +0.19(+2.00%) |
Feb 27, 2006 | 9.095 | 9.281 | 9.095 | 9.240 | 89,046 | +0.17(+1.82%) |
Feb 24, 2006 | 9.400 | 9.534 | 9.020 | 9.075 | 140,906 | -0.29(-3.10%) |
Feb 23, 2006 | 9.205 | 9.500 | 9.175 | 9.365 | 83,146 | +0.17(+1.79%) |
Feb 22, 2006 | 9.675 | 9.675 | 9.164 | 9.200 | 170,178 | -0.46(-4.81%) |
Feb 21, 2006 | 10.00 | 10.22 | 9.650 | 9.665 | 187,784 | -0.26(-2.57%) |
Feb 17, 2006 | 9.940 | 10.04 | 9.415 | 9.920 | 184,704 | +0.12(+1.28%) |
Feb 16, 2006 | 9.280 | 9.930 | 9.245 | 9.795 | 262,000 | +0.57(+6.24%) |
Feb 15, 2006 | 8.985 | 9.315 | 8.585 | 9.220 | 243,372 | +0.24(+2.62%) |
Feb 14, 2006 | 9.125 | 9.410 | 8.930 | 8.985 | 334,862 | -0.07(-0.77%) |
Feb 13, 2006 | 10.00 | 10.00 | 8.770 | 9.055 | 785,050 | -1.01(-10.03%) |
Feb 10, 2006 | 10.36 | 10.38 | 9.750 | 10.06 | 379,604 | -0.38(-3.68%) |
Feb 09, 2006 | 10.80 | 11.30 | 10.18 | 10.45 | 239,440 | -0.35(-3.24%) |
Feb 08, 2006 | 11.32 | 11.49 | 10.26 | 10.80 | 376,852 | -0.25(-2.31%) |
Feb 07, 2006 | 12.25 | 12.50 | 10.90 | 11.05 | 412,130 | -1.15(-9.45%) |
Feb 06, 2006 | 11.58 | 12.24 | 11.58 | 12.21 | 320,766 | +0.71(+6.21%) |
Feb 03, 2006 | 10.46 | 11.49 | 10.30 | 11.49 | 322,276 | +0.69(+6.44%) |
Feb 02, 2006 | 11.31 | 11.31 | 10.50 | 10.80 | 383,130 | -0.44(-3.91%) |
Feb 01, 2006 | 12.61 | 12.73 | 11.09 | 11.24 | 663,484 | -1.26(-10.08%) |
Jan 31, 2006 | 11.90 | 12.50 | 11.80 | 12.50 | 519,208 | +0.72(+6.16%) |
Jan 30, 2006 | 11.19 | 11.85 | 11.04 | 11.78 | 433,786 | +0.86(+7.83%) |
Jan 27, 2006 | 10.96 | 11.14 | 10.79 | 10.92 | 108,710 | +0.06(+0.60%) |
Jan 26, 2006 | 10.67 | 11.02 | 10.37 | 10.86 | 130,374 | +0.27(+2.50%) |
Jan 25, 2006 | 10.71 | 11.20 | 10.45 | 10.59 | 207,518 | -0.06(-0.61%) |
Jan 24, 2006 | 10.20 | 10.70 | 9.915 | 10.65 | 375,226 | +0.45(+4.41%) |
Jan 23, 2006 | 10.76 | 10.94 | 9.910 | 10.21 | 580,172 | -0.78(-7.10%) |
Jan 20, 2006 | 11.80 | 11.95 | 10.65 | 10.98 | 528,444 | -0.75(-6.35%) |
Jan 19, 2006 | 12.00 | 12.25 | 11.52 | 11.73 | 315,226 | -0.19(-1.59%) |
Jan 18, 2006 | 11.47 | 12.09 | 11.47 | 11.92 | 387,548 | -0.08(-0.67%) |
Jan 17, 2006 | 11.41 | 12.09 | 11.02 | 12.00 | 568,088 | +0.89(+8.01%) |
Jan 13, 2006 | 10.88 | 11.12 | 10.61 | 11.11 | 179,632 | +0.15(+1.41%) |
Jan 12, 2006 | 11.16 | 11.18 | 10.56 | 10.96 | 407,200 | -0.25(-2.23%) |
Jan 11, 2006 | 11.45 | 11.63 | 10.93 | 11.21 | 406,640 | -0.24(-2.14%) |
Jan 10, 2006 | 10.99 | 11.65 | 10.55 | 11.45 | 542,812 | +0.47(+4.28%) |
Jan 09, 2006 | 9.975 | 11.15 | 9.894 | 10.98 | 1,160,984 | +1.33(+13.78%) |
Jan 06, 2006 | 9.745 | 9.790 | 9.305 | 9.650 | 153,000 | +0.13(+1.42%) |
Jan 05, 2006 | 10.10 | 10.10 | 9.455 | 9.515 | 256,768 | -0.21(-2.21%) |
Jan 04, 2006 | 9.025 | 9.760 | 8.965 | 9.730 | 285,772 | +0.71(+7.81%) |
Jan 03, 2006 | 8.500 | 9.115 | 8.305 | 9.025 | 213,576 | +0.43(+4.94%) |
Dec 30, 2005 | 8.705 | 8.710 | 8.425 | 8.600 | 92,344 | -0.13(-1.49%) |
Dec 29, 2005 | 9.125 | 9.125 | 8.665 | 8.730 | 68,960 | -0.21(-2.35%) |
Dec 28, 2005 | 9.175 | 9.325 | 8.761 | 8.940 | 131,000 | -0.24(-2.56%) |
Dec 27, 2005 | 8.740 | 9.245 | 8.535 | 9.175 | 209,200 | +0.61(+7.06%) |
Dec 23, 2005 | 8.490 | 9.000 | 8.310 | 8.570 | 157,120 | -0.37(-4.09%) |
Dec 22, 2005 | 8.365 | 8.964 | 8.365 | 8.935 | 248,476 | +0.57(+6.81%) |
Dec 21, 2005 | 8.185 | 8.500 | 7.985 | 8.365 | 436,790 | -0.29(-3.29%) |
Dec 20, 2005 | 9.250 | 9.585 | 8.405 | 8.650 | 320,614 | -0.57(-6.23%) |
Dec 19, 2005 | 9.375 | 9.440 | 9.000 | 9.225 | 171,468 | -0.24(-2.54%) |
Dec 16, 2005 | 9.750 | 9.750 | 9.220 | 9.465 | 161,544 | -0.35(-3.57%) |
Dec 15, 2005 | 10.01 | 10.08 | 9.600 | 9.815 | 124,384 | -0.04(-0.41%) |
Dec 14, 2005 | 9.955 | 10.27 | 9.060 | 9.855 | 460,874 | -0.41(-3.99%) |
Dec 13, 2005 | 10.35 | 10.48 | 9.900 | 10.27 | 579,304 | +0.40(+4.00%) |
Dec 12, 2005 | 9.320 | 9.945 | 9.320 | 9.870 | 496,304 | +1.01(+11.46%) |
Dec 09, 2005 | 8.475 | 8.900 | 8.460 | 8.855 | 190,682 | +0.46(+5.42%) |
Dec 08, 2005 | 8.100 | 8.440 | 8.046 | 8.400 | 121,782 | +0.36(+4.41%) |
Dec 07, 2005 | 7.955 | 8.290 | 7.810 | 8.045 | 99,880 | -0.15(-1.89%) |
Dec 06, 2005 | 7.690 | 8.250 | 7.690 | 8.200 | 175,604 | +0.51(+6.63%) |
Dec 05, 2005 | 7.975 | 7.975 | 7.600 | 7.690 | 85,172 | -0.05(-0.65%) |
Dec 02, 2005 | 7.850 | 7.850 | 6.955 | 7.740 | 196,982 | -0.14(-1.78%) |
Dec 01, 2005 | 8.200 | 8.475 | 7.815 | 7.880 | 207,112 | -0.29(-3.55%) |
Nov 30, 2005 | 7.990 | 8.200 | 7.695 | 8.170 | 173,820 | +0.49(+6.31%) |
Nov 29, 2005 | 7.280 | 7.775 | 7.255 | 7.685 | 241,176 | +0.40(+5.56%) |
Nov 28, 2005 | 7.200 | 7.400 | 7.200 | 7.280 | 224,002 | +0.33(+4.67%) |
Nov 25, 2005 | 6.960 | 7.025 | 6.780 | 6.955 | 73,216 | -0.05(-0.71%) |
Nov 23, 2005 | 7.140 | 7.197 | 6.755 | 7.005 | 258,012 | -0.17(-2.30%) |
Nov 22, 2005 | 7.460 | 7.460 | 7.108 | 7.170 | 133,232 | -0.17(-2.25%) |
Nov 21, 2005 | 7.115 | 7.415 | 7.115 | 7.335 | 142,322 | +0.17(+2.37%) |
Nov 18, 2005 | 7.275 | 7.354 | 7.055 | 7.165 | 62,804 | -0.06(-0.82%) |
Nov 17, 2005 | 7.065 | 7.295 | 6.975 | 7.225 | 156,878 | +0.16(+2.26%) |
Nov 16, 2005 | 6.960 | 7.200 | 6.920 | 7.065 | 97,288 | +0.16(+2.32%) |
Nov 15, 2005 | 7.095 | 7.145 | 6.851 | 6.905 | 126,360 | -0.19(-2.68%) |
Nov 14, 2005 | 7.210 | 7.210 | 6.850 | 7.095 | 208,210 | -0.12(-1.60%) |
Nov 11, 2005 | 7.445 | 7.445 | 7.015 | 7.210 | 81,540 | -0.13(-1.77%) |
Nov 10, 2005 | 7.175 | 7.430 | 6.896 | 7.340 | 162,306 | +0.16(+2.16%) |
Nov 09, 2005 | 7.020 | 7.250 | 6.705 | 7.185 | 274,334 | +0.19(+2.79%) |
Nov 08, 2005 | 6.150 | 7.200 | 6.125 | 6.990 | 619,762 | +0.75(+12.02%) |
Nov 07, 2005 | 6.750 | 6.750 | 6.105 | 6.240 | 409,742 | -0.52(-7.76%) |
Nov 04, 2005 | 7.070 | 7.125 | 6.750 | 6.765 | 247,072 | -0.31(-4.38%) |
Nov 03, 2005 | 7.380 | 7.414 | 7.040 | 7.075 | 267,854 | -0.30(-4.13%) |
Nov 02, 2005 | 7.365 | 7.590 | 7.205 | 7.380 | 194,436 | +0.01(+0.20%) |
Nov 01, 2005 | 7.220 | 7.420 | 7.040 | 7.365 | 210,416 | +0.15(+2.01%) |
Oct 31, 2005 | 7.390 | 7.465 | 7.070 | 7.220 | 438,808 | -0.14(-1.84%) |
Oct 28, 2005 | 6.690 | 7.535 | 6.585 | 7.355 | 585,452 | +0.68(+10.19%) |
Oct 27, 2005 | 8.370 | 8.445 | 6.570 | 6.675 | 1,019,066 | -1.88(-21.98%) |
Oct 26, 2005 | 9.280 | 9.500 | 8.510 | 8.555 | 345,494 | -0.66(-7.11%) |
Oct 25, 2005 | 8.525 | 9.325 | 8.220 | 9.210 | 346,420 | +0.69(+8.04%) |
Oct 24, 2005 | 8.575 | 8.735 | 8.150 | 8.525 | 247,634 | +0.04(+0.41%) |
Oct 21, 2005 | 8.305 | 8.815 | 8.305 | 8.490 | 178,430 | +0.09(+1.01%) |
Oct 20, 2005 | 8.765 | 9.020 | 8.215 | 8.405 | 285,130 | -0.28(-3.17%) |
Oct 19, 2005 | 8.305 | 8.750 | 8.050 | 8.680 | 342,136 | +0.20(+2.36%) |
Oct 18, 2005 | 9.150 | 9.575 | 8.430 | 8.480 | 456,696 | -0.67(-7.32%) |
Oct 17, 2005 | 8.995 | 9.215 | 8.750 | 9.150 | 498,126 | +0.33(+3.68%) |
Oct 14, 2005 | 8.460 | 8.895 | 8.343 | 8.825 | 307,306 | +0.36(+4.31%) |
Oct 13, 2005 | 8.295 | 8.970 | 7.965 | 8.460 | 793,284 | -0.10(-1.23%) |
Oct 12, 2005 | 9.500 | 9.500 | 8.430 | 8.565 | 719,522 | -0.94(-9.84%) |
Oct 11, 2005 | 9.670 | 9.845 | 9.215 | 9.500 | 465,660 | -0.22(-2.26%) |
Oct 10, 2005 | 10.25 | 10.55 | 9.525 | 9.720 | 500,678 | -0.19(-1.97%) |
Oct 07, 2005 | 9.385 | 10.43 | 9.250 | 9.915 | 1,064,996 | +0.26(+2.69%) |
Oct 06, 2005 | 11.44 | 11.44 | 9.200 | 9.655 | 1,507,290 | -1.87(-16.23%) |
Oct 05, 2005 | 12.87 | 12.88 | 11.19 | 11.53 | 532,772 | -1.23(-9.68%) |
Oct 04, 2005 | 12.38 | 13.15 | 12.28 | 12.76 | 556,556 | +0.51(+4.16%) |
Oct 03, 2005 | 11.25 | 12.32 | 11.20 | 12.25 | 469,536 | +1.06(+9.52%) |
Sep 30, 2005 | 11.35 | 11.76 | 11.02 | 11.19 | 407,826 | -0.16(-1.41%) |
Sep 29, 2005 | 11.56 | 11.56 | 11.02 | 11.35 | 369,134 | -0.30(-2.58%) |
Sep 28, 2005 | 11.39 | 11.82 | 11.39 | 11.64 | 341,536 | +0.24(+2.15%) |
Sep 27, 2005 | 11.65 | 11.84 | 11.33 | 11.40 | 494,084 | -0.32(-2.73%) |
Sep 26, 2005 | 12.40 | 12.41 | 11.26 | 11.72 | 902,472 | -0.50(-4.09%) |
Sep 23, 2005 | 12.22 | 12.34 | 11.43 | 12.22 | 745,278 | +0.47(+4.00%) |
Sep 22, 2005 | 11.75 | 12.05 | 11.28 | 11.75 | 1,176,454 | +0.76(+6.92%) |
Sep 21, 2005 | 10.88 | 11.30 | 10.80 | 10.99 | 363,358 | +0.09(+0.83%) |
Sep 20, 2005 | 10.62 | 11.34 | 10.53 | 10.90 | 737,192 | +0.46(+4.36%) |
Sep 19, 2005 | 10.12 | 10.54 | 9.925 | 10.45 | 513,508 | +0.52(+5.24%) |
Sep 16, 2005 | 9.590 | 10.09 | 9.435 | 9.925 | 295,570 | +0.34(+3.55%) |
Sep 15, 2005 | 9.745 | 9.810 | 9.050 | 9.585 | 680,614 | -0.16(-1.64%) |
Sep 14, 2005 | 10.25 | 10.31 | 9.625 | 9.745 | 357,000 | -0.51(-4.93%) |
Sep 13, 2005 | 10.55 | 10.55 | 9.955 | 10.25 | 419,284 | -0.15(-1.49%) |
Sep 12, 2005 | 9.985 | 10.59 | 9.775 | 10.40 | 832,364 | +0.63(+6.45%) |
Sep 09, 2005 | 10.41 | 10.80 | 9.525 | 9.775 | 1,082,032 | -0.48(-4.73%) |
Sep 08, 2005 | 9.540 | 10.39 | 9.530 | 10.26 | 1,584,572 | +0.74(+7.83%) |
Sep 07, 2005 | 9.900 | 10.29 | 9.500 | 9.515 | 1,678,508 | -0.40(-4.08%) |
Sep 06, 2005 | 9.350 | 10.11 | 9.040 | 9.920 | 5,088,984 | +1.71(+20.90%) |
Sep 02, 2005 | 8.035 | 8.360 | 8.035 | 8.205 | 305,962 | +0.17(+2.12%) |
Sep 01, 2005 | 8.295 | 8.645 | 7.950 | 8.035 | 586,536 | -0.18(-2.13%) |
Aug 31, 2005 | 7.650 | 8.900 | 7.545 | 8.210 | 940,568 | +0.51(+6.62%) |
Aug 30, 2005 | 7.865 | 7.970 | 7.625 | 7.700 | 187,390 | -0.08(-1.09%) |
Aug 29, 2005 | 7.625 | 7.975 | 7.285 | 7.785 | 219,636 | +0.04(+0.45%) |
Aug 26, 2005 | 7.275 | 7.820 | 7.225 | 7.750 | 222,416 | +0.48(+6.60%) |
Aug 25, 2005 | 7.115 | 7.500 | 7.000 | 7.270 | 258,868 | +0.16(+2.32%) |
Aug 24, 2005 | 7.585 | 7.885 | 7.105 | 7.105 | 266,152 | -0.52(-6.82%) |
Aug 23, 2005 | 8.100 | 8.100 | 7.575 | 7.625 | 188,392 | -0.32(-4.03%) |
Aug 22, 2005 | 8.320 | 8.345 | 7.750 | 7.945 | 276,070 | +0.03(+0.32%) |
Aug 19, 2005 | 7.245 | 7.980 | 7.180 | 7.920 | 453,518 | +0.70(+9.62%) |
Aug 18, 2005 | 7.530 | 7.600 | 6.850 | 7.225 | 654,774 | -0.38(-4.93%) |
Aug 17, 2005 | 8.250 | 8.345 | 7.445 | 7.600 | 600,646 | -0.71(-8.54%) |
Aug 16, 2005 | 8.565 | 8.685 | 8.125 | 8.310 | 289,888 | -0.23(-2.69%) |
Aug 15, 2005 | 8.150 | 8.810 | 7.900 | 8.540 | 606,326 | +0.39(+4.79%) |
Aug 12, 2005 | 8.695 | 8.695 | 8.030 | 8.150 | 434,360 | -0.32(-3.83%) |
Aug 11, 2005 | 7.975 | 8.630 | 7.835 | 8.475 | 737,948 | +0.62(+7.96%) |
Aug 10, 2005 | 7.875 | 8.000 | 7.655 | 7.850 | 268,800 | +0.07(+0.96%) |
Aug 09, 2005 | 7.640 | 7.925 | 7.625 | 7.775 | 346,762 | +0.15(+1.97%) |
Aug 08, 2005 | 8.030 | 8.325 | 7.405 | 7.625 | 1,420,682 | -0.89(-10.50%) |
Aug 05, 2005 | 7.625 | 8.600 | 7.522 | 8.520 | 1,884,648 | +0.97(+12.85%) |
Aug 04, 2005 | 7.655 | 7.730 | 7.255 | 7.550 | 261,600 | -0.11(-1.40%) |
Aug 03, 2005 | 7.650 | 7.815 | 7.455 | 7.657 | 287,114 | +0.01(+0.09%) |
Aug 02, 2005 | 7.990 | 7.990 | 7.550 | 7.650 | 412,306 | -0.07(-0.97%) |
Aug 01, 2005 | 7.305 | 7.910 | 7.230 | 7.725 | 1,485,500 | +0.61(+8.50%) |
Jul 29, 2005 | 6.850 | 7.545 | 6.790 | 7.120 | 829,434 | +0.23(+3.41%) |
Jul 28, 2005 | 7.230 | 7.780 | 6.800 | 6.885 | 1,815,394 | -0.46(-6.33%) |
Jul 27, 2005 | 5.890 | 7.380 | 5.825 | 7.350 | 3,074,046 | +1.51(+25.96%) |
Jul 26, 2005 | 5.425 | 5.895 | 5.400 | 5.835 | 477,284 | +0.41(+7.56%) |
Jul 25, 2005 | 6.145 | 6.350 | 5.140 | 5.425 | 1,036,982 | -0.72(-11.72%) |
Jul 22, 2005 | 6.000 | 6.500 | 5.815 | 6.145 | 1,666,104 | +0.20(+3.45%) |
Jul 21, 2005 | 5.505 | 6.750 | 5.310 | 5.940 | 4,723,814 | +2.38(+66.62%) |
Jul 20, 2005 | 3.600 | 3.600 | 3.550 | 3.565 | 151,600 | +0.03(+0.85%) |
Jul 19, 2005 | 3.500 | 3.725 | 3.385 | 3.535 | 189,106 | +0.07(+2.02%) |
Jul 18, 2005 | 3.470 | 3.516 | 3.430 | 3.465 | 34,438 | +0.02(+0.58%) |
Jul 15, 2005 | 3.425 | 3.445 | 3.420 | 3.445 | 15,288 | +0.00(+0.15%) |
Jul 14, 2005 | 3.510 | 3.550 | 3.435 | 3.440 | 27,170 | -0.07(-1.99%) |
Jul 13, 2005 | 3.500 | 3.545 | 3.440 | 3.510 | 18,154 | -0.04(-0.99%) |
Jul 12, 2005 | 3.575 | 3.680 | 3.500 | 3.545 | 15,392 | -0.03(-0.84%) |
Jul 11, 2005 | 3.605 | 3.605 | 3.575 | 3.575 | 32,604 | +0.01(+0.28%) |
Jul 08, 2005 | 3.535 | 3.615 | 3.535 | 3.565 | 12,900 | +0.06(+1.65%) |
Jul 07, 2005 | 3.425 | 3.520 | 3.270 | 3.507 | 29,962 | +0.08(+2.39%) |
Jul 06, 2005 | 3.680 | 3.680 | 3.410 | 3.425 | 56,626 | -0.13(-3.66%) |
Jul 05, 2005 | 3.680 | 3.680 | 3.450 | 3.555 | 68,800 | +0.16(+4.71%) |
Jul 01, 2005 | 3.376 | 3.400 | 3.350 | 3.395 | 25,000 | -0.02(-0.44%) |
Jun 30, 2005 | 3.390 | 3.434 | 3.380 | 3.410 | 4,700 | -0.03(-1.02%) |
Jun 29, 2005 | 3.415 | 3.465 | 3.380 | 3.445 | 24,964 | +0.06(+1.77%) |
Jun 28, 2005 | 3.340 | 3.400 | 3.340 | 3.385 | 21,122 | +0.04(+1.35%) |
Jun 27, 2005 | 3.465 | 3.465 | 3.275 | 3.340 | 45,216 | -0.04(-1.04%) |
Jun 24, 2005 | 3.350 | 3.430 | 3.305 | 3.375 | 48,940 | -0.05(-1.43%) |
Jun 23, 2005 | 3.275 | 3.465 | 3.275 | 3.424 | 73,572 | +0.11(+3.44%) |
Jun 22, 2005 | 3.525 | 3.525 | 3.150 | 3.310 | 114,364 | -0.15(-4.34%) |
Jun 21, 2005 | 3.600 | 3.655 | 3.325 | 3.460 | 69,116 | -0.13(-3.61%) |
Jun 20, 2005 | 3.795 | 3.795 | 3.555 | 3.590 | 36,742 | +0.03(+0.97%) |
Jun 17, 2005 | 3.425 | 3.635 | 3.395 | 3.555 | 47,852 | +0.11(+3.13%) |
Jun 16, 2005 | 3.400 | 3.447 | 3.320 | 3.447 | 86,182 | -0.00(-0.09%) |
Jun 15, 2005 | 3.450 | 3.525 | 3.424 | 3.450 | 92,102 | -0.06(-1.72%) |
Jun 14, 2005 | 3.775 | 3.775 | 3.490 | 3.510 | 100,888 | -0.21(-5.76%) |
Jun 13, 2005 | 3.840 | 3.840 | 3.675 | 3.725 | 56,912 | -0.08(-2.23%) |
Jun 10, 2005 | 3.845 | 3.980 | 3.750 | 3.810 | 52,954 | -0.11(-2.93%) |
Jun 09, 2005 | 3.950 | 3.950 | 3.750 | 3.925 | 41,398 | +0.13(+3.56%) |
Jun 08, 2005 | 3.945 | 3.945 | 3.705 | 3.790 | 35,526 | -0.16(-4.05%) |
Jun 07, 2005 | 3.900 | 4.020 | 3.605 | 3.950 | 68,172 | +0.06(+1.41%) |
Jun 06, 2005 | 4.000 | 4.125 | 3.655 | 3.895 | 202,034 | +0.15(+3.87%) |
Jun 03, 2005 | 3.640 | 3.830 | 3.610 | 3.750 | 91,478 | +0.14(+4.02%) |
Jun 02, 2005 | 4.080 | 4.080 | 3.450 | 3.605 | 311,462 | -0.39(-9.87%) |