Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.03 | 28.31 | 27.69 | 28.05 | 701,779 | +0.15(+0.53%) |
May 30, 2006 | 28.24 | 28.62 | 27.86 | 27.90 | 1,202,783 | +0.35(+1.28%) |
May 26, 2006 | 27.40 | 27.62 | 27.31 | 27.55 | 310,656 | +0.31(+1.13%) |
May 25, 2006 | 27.27 | 27.40 | 26.86 | 27.24 | 458,203 | +0.12(+0.43%) |
May 24, 2006 | 26.95 | 27.23 | 26.69 | 27.13 | 664,892 | +0.14(+0.52%) |
May 23, 2006 | 27.56 | 27.56 | 26.88 | 26.99 | 775,241 | -0.42(-1.52%) |
May 22, 2006 | 27.19 | 27.58 | 26.76 | 27.40 | 973,837 | -0.03(-0.12%) |
May 19, 2006 | 27.45 | 27.59 | 27.20 | 27.44 | 755,008 | -0.01(-0.02%) |
May 18, 2006 | 27.69 | 28.08 | 27.44 | 27.44 | 722,168 | -0.14(-0.51%) |
May 17, 2006 | 28.05 | 28.05 | 27.57 | 27.58 | 629,251 | -0.49(-1.74%) |
May 16, 2006 | 27.72 | 28.12 | 27.50 | 28.07 | 553,921 | +0.32(+1.16%) |
May 15, 2006 | 28.24 | 28.35 | 27.53 | 27.75 | 800,299 | -0.48(-1.68%) |
May 12, 2006 | 28.12 | 28.63 | 28.10 | 28.23 | 604,660 | +0.03(+0.09%) |
May 11, 2006 | 28.77 | 28.83 | 28.17 | 28.20 | 535,244 | -0.40(-1.42%) |
May 10, 2006 | 28.94 | 28.95 | 28.59 | 28.60 | 293,847 | -0.39(-1.33%) |
May 09, 2006 | 28.93 | 29.03 | 28.84 | 28.99 | 506,451 | +0.06(+0.22%) |
May 08, 2006 | 28.91 | 28.98 | 28.84 | 28.93 | 419,137 | -0.08(-0.27%) |
May 05, 2006 | 28.50 | 29.12 | 28.24 | 29.00 | 720,767 | +0.57(+1.99%) |
May 04, 2006 | 28.29 | 28.56 | 28.29 | 28.44 | 417,736 | +0.14(+0.50%) |
May 03, 2006 | 28.17 | 28.46 | 28.05 | 28.30 | 587,384 | +0.08(+0.27%) |
May 02, 2006 | 28.12 | 28.41 | 28.00 | 28.22 | 603,726 | +0.09(+0.32%) |
May 01, 2006 | 28.44 | 28.55 | 27.96 | 28.13 | 807,614 | -0.31(-1.08%) |
Apr 28, 2006 | 29.43 | 29.59 | 28.08 | 28.44 | 850,726 | -0.64(-2.21%) |
Apr 27, 2006 | 28.85 | 29.61 | 28.69 | 29.08 | 676,721 | +0.13(+0.44%) |
Apr 26, 2006 | 29.30 | 29.37 | 28.92 | 28.95 | 504,583 | -0.15(-0.53%) |
Apr 25, 2006 | 29.23 | 29.46 | 29.02 | 29.11 | 451,355 | -0.10(-0.33%) |
Apr 24, 2006 | 29.27 | 29.41 | 29.11 | 29.20 | 413,845 | -0.08(-0.26%) |
Apr 21, 2006 | 29.52 | 29.52 | 29.11 | 29.28 | 886,056 | -0.24(-0.83%) |
Apr 20, 2006 | 29.38 | 29.54 | 29.07 | 29.52 | 299,606 | +0.06(+0.22%) |
Apr 19, 2006 | 29.43 | 29.88 | 29.29 | 29.46 | 350,500 | +0.03(+0.11%) |
Apr 18, 2006 | 28.85 | 29.44 | 28.85 | 29.43 | 549,096 | +0.67(+2.35%) |
Apr 17, 2006 | 28.55 | 28.78 | 28.05 | 28.75 | 596,411 | +0.14(+0.49%) |
Apr 13, 2006 | 28.73 | 29.03 | 28.59 | 28.61 | 341,317 | -0.12(-0.42%) |
Apr 12, 2006 | 28.53 | 28.99 | 28.53 | 28.73 | 391,589 | +0.22(+0.79%) |
Apr 11, 2006 | 29.07 | 29.30 | 28.41 | 28.51 | 523,727 | -0.46(-1.57%) |
Apr 10, 2006 | 29.52 | 29.64 | 28.91 | 28.96 | 768,860 | -0.52(-1.77%) |
Apr 07, 2006 | 29.99 | 30.13 | 29.21 | 29.48 | 359,683 | -0.48(-1.61%) |
Apr 06, 2006 | 30.34 | 30.52 | 29.79 | 29.97 | 729,794 | -0.34(-1.12%) |
Apr 05, 2006 | 29.96 | 30.35 | 29.95 | 30.31 | 541,314 | +0.31(+1.03%) |
Apr 04, 2006 | 29.21 | 30.04 | 29.16 | 30.00 | 557,034 | +0.67(+2.30%) |
Apr 03, 2006 | 29.72 | 29.89 | 29.24 | 29.32 | 480,615 | -0.08(-0.26%) |
Mar 31, 2006 | 29.56 | 29.62 | 29.29 | 29.40 | 246,844 | -0.12(-0.41%) |
Mar 30, 2006 | 29.52 | 29.70 | 29.41 | 29.52 | 295,559 | +0.00(+0.00%) |
Mar 29, 2006 | 29.47 | 29.93 | 29.47 | 29.52 | 515,945 | +0.13(+0.44%) |
Mar 28, 2006 | 29.75 | 29.75 | 29.36 | 29.39 | 476,101 | -0.31(-1.06%) |
Mar 27, 2006 | 29.78 | 29.86 | 29.57 | 29.71 | 482,794 | -0.21(-0.71%) |
Mar 24, 2006 | 29.97 | 30.12 | 29.81 | 29.92 | 479,214 | +0.07(+0.24%) |
Mar 23, 2006 | 29.95 | 30.06 | 29.59 | 29.85 | 464,428 | -0.18(-0.60%) |
Mar 22, 2006 | 29.79 | 30.06 | 29.73 | 30.03 | 247,000 | +0.19(+0.62%) |
Mar 21, 2006 | 30.26 | 30.36 | 29.80 | 29.84 | 356,726 | -0.30(-0.98%) |
Mar 20, 2006 | 30.06 | 30.32 | 29.99 | 30.14 | 339,917 | +0.03(+0.11%) |
Mar 17, 2006 | 29.99 | 30.20 | 29.88 | 30.11 | 455,868 | +0.28(+0.93%) |
Mar 16, 2006 | 29.91 | 30.18 | 29.75 | 29.83 | 405,597 | -0.06(-0.22%) |
Mar 15, 2006 | 29.63 | 30.04 | 29.50 | 29.90 | 491,821 | +0.21(+0.71%) |
Mar 14, 2006 | 29.41 | 29.82 | 29.39 | 29.68 | 574,310 | +0.22(+0.76%) |
Mar 13, 2006 | 29.75 | 29.84 | 29.41 | 29.46 | 595,477 | -0.33(-1.10%) |
Mar 10, 2006 | 29.86 | 29.98 | 29.70 | 29.79 | 314,080 | +0.03(+0.11%) |
Mar 09, 2006 | 29.88 | 30.07 | 29.72 | 29.75 | 307,544 | -0.13(-0.43%) |
Mar 08, 2006 | 30.07 | 30.07 | 29.74 | 29.88 | 353,302 | -0.28(-0.94%) |
Mar 07, 2006 | 30.69 | 30.83 | 30.02 | 30.17 | 489,175 | -0.57(-1.86%) |
Mar 06, 2006 | 30.87 | 30.97 | 30.56 | 30.74 | 280,929 | -0.16(-0.52%) |
Mar 03, 2006 | 31.07 | 31.19 | 30.87 | 30.90 | 239,218 | -0.17(-0.56%) |
Mar 02, 2006 | 30.80 | 31.13 | 30.80 | 31.07 | 442,639 | +0.30(+0.96%) |
Mar 01, 2006 | 30.80 | 31.09 | 30.74 | 30.78 | 447,619 | +0.01(+0.02%) |
Feb 28, 2006 | 31.07 | 31.01 | 30.67 | 30.77 | 318,594 | -0.30(-0.95%) |
Feb 27, 2006 | 31.41 | 31.58 | 30.92 | 31.07 | 353,146 | -0.25(-0.80%) |
Feb 24, 2006 | 31.23 | 31.37 | 31.04 | 31.32 | 300,229 | +0.09(+0.29%) |
Feb 23, 2006 | 31.23 | 31.38 | 31.01 | 31.23 | 364,975 | -0.12(-0.39%) |
Feb 22, 2006 | 31.16 | 31.58 | 31.00 | 31.35 | 288,867 | +0.22(+0.72%) |
Feb 21, 2006 | 31.41 | 31.58 | 31.00 | 31.12 | 263,342 | -0.20(-0.64%) |
Feb 17, 2006 | 31.44 | 31.50 | 31.26 | 31.32 | 163,421 | -0.10(-0.31%) |
Feb 16, 2006 | 31.21 | 31.47 | 31.10 | 31.42 | 238,751 | +0.24(+0.78%) |
Feb 15, 2006 | 31.42 | 31.52 | 30.85 | 31.17 | 583,804 | -0.22(-0.70%) |
Feb 14, 2006 | 31.33 | 31.39 | 30.98 | 31.39 | 539,602 | +0.14(+0.45%) |
Feb 13, 2006 | 31.55 | 31.55 | 31.04 | 31.25 | 318,905 | -0.33(-1.04%) |
Feb 10, 2006 | 31.55 | 31.68 | 31.06 | 31.58 | 269,101 | -0.01(-0.04%) |
Feb 09, 2006 | 31.60 | 31.96 | 31.53 | 31.59 | 387,075 | -0.01(-0.04%) |
Feb 08, 2006 | 32.28 | 32.28 | 31.53 | 31.61 | 705,826 | -0.48(-1.50%) |
Feb 07, 2006 | 32.27 | 32.39 | 31.95 | 32.09 | 456,958 | -0.14(-0.44%) |
Feb 06, 2006 | 31.98 | 32.23 | 31.98 | 32.23 | 409,176 | +0.17(+0.52%) |
Feb 03, 2006 | 31.86 | 32.18 | 31.71 | 32.06 | 743,646 | +0.13(+0.42%) |
Feb 02, 2006 | 32.32 | 32.35 | 31.77 | 31.93 | 850,882 | -0.35(-1.09%) |
Feb 01, 2006 | 31.83 | 32.43 | 31.82 | 32.28 | 1,183,951 | +0.48(+1.50%) |
Jan 31, 2006 | 31.84 | 31.98 | 31.59 | 31.80 | 823,022 | -0.03(-0.08%) |
Jan 30, 2006 | 31.89 | 32.00 | 31.64 | 31.83 | 691,195 | -0.01(-0.02%) |
Jan 27, 2006 | 31.33 | 31.84 | 31.36 | 31.84 | 694,464 | +0.51(+1.64%) |
Jan 26, 2006 | 30.67 | 31.35 | 30.57 | 31.32 | 768,393 | +0.76(+2.50%) |
Jan 25, 2006 | 30.99 | 31.03 | 30.36 | 30.56 | 960,452 | -0.15(-0.50%) |
Jan 24, 2006 | 30.01 | 31.37 | 29.99 | 30.71 | 1,167,142 | +1.10(+3.71%) |
Jan 23, 2006 | 29.56 | 29.74 | 29.43 | 29.61 | 474,389 | +0.16(+0.55%) |
Jan 20, 2006 | 29.97 | 30.08 | 29.43 | 29.45 | 729,638 | -0.49(-1.63%) |
Jan 19, 2006 | 29.44 | 30.01 | 29.44 | 29.94 | 543,182 | +0.54(+1.84%) |
Jan 18, 2006 | 29.61 | 29.61 | 29.23 | 29.40 | 606,683 | -0.21(-0.69%) |
Jan 17, 2006 | 29.46 | 29.83 | 29.46 | 29.61 | 583,493 | -0.12(-0.39%) |
Jan 13, 2006 | 29.91 | 30.10 | 29.67 | 29.72 | 357,193 | -0.19(-0.62%) |
Jan 12, 2006 | 29.92 | 30.01 | 29.79 | 29.91 | 587,539 | -0.13(-0.43%) |
Jan 11, 2006 | 30.02 | 30.16 | 29.95 | 30.04 | 350,189 | +0.00(+0.00%) |
Jan 10, 2006 | 29.83 | 30.16 | 29.63 | 30.04 | 693,219 | +0.19(+0.65%) |
Jan 09, 2006 | 30.02 | 30.06 | 29.76 | 29.84 | 652,908 | -0.18(-0.60%) |
Jan 06, 2006 | 29.52 | 30.13 | 29.42 | 30.02 | 910,803 | +0.50(+1.70%) |
Jan 05, 2006 | 29.84 | 29.94 | 29.31 | 29.52 | 815,552 | -0.42(-1.42%) |
Jan 04, 2006 | 30.02 | 30.14 | 29.68 | 29.95 | 702,246 | -0.01(-0.04%) |
Jan 03, 2006 | 29.05 | 29.99 | 28.87 | 29.96 | 798,898 | +0.89(+3.07%) |
Dec 30, 2005 | 29.32 | 29.45 | 28.91 | 29.07 | 617,267 | -0.30(-1.01%) |
Dec 29, 2005 | 29.04 | 29.97 | 29.04 | 29.36 | 1,195,468 | -1.04(-3.42%) |
Dec 28, 2005 | 30.40 | 30.55 | 30.18 | 30.40 | 287,310 | +0.02(+0.06%) |
Dec 27, 2005 | 30.63 | 30.83 | 30.33 | 30.38 | 300,073 | -0.16(-0.53%) |
Dec 23, 2005 | 30.59 | 30.74 | 30.46 | 30.54 | 115,484 | -0.01(-0.02%) |
Dec 22, 2005 | 30.17 | 30.63 | 30.01 | 30.55 | 283,108 | +0.35(+1.17%) |
Dec 21, 2005 | 30.17 | 30.26 | 30.04 | 30.20 | 414,001 | +0.07(+0.23%) |
Dec 20, 2005 | 30.19 | 30.26 | 30.04 | 30.13 | 355,014 | -0.06(-0.19%) |
Dec 19, 2005 | 30.26 | 30.42 | 30.06 | 30.19 | 487,619 | +0.20(+0.66%) |
Dec 16, 2005 | 30.03 | 30.07 | 29.91 | 29.99 | 811,972 | -0.07(-0.24%) |
Dec 15, 2005 | 30.31 | 30.35 | 29.73 | 30.06 | 656,643 | -0.29(-0.95%) |
Dec 14, 2005 | 30.57 | 30.91 | 30.28 | 30.35 | 724,347 | -0.21(-0.67%) |
Dec 13, 2005 | 30.68 | 30.77 | 30.42 | 30.55 | 465,829 | -0.16(-0.52%) |
Dec 12, 2005 | 30.51 | 30.90 | 30.42 | 30.71 | 722,635 | +0.33(+1.08%) |
Dec 09, 2005 | 30.26 | 30.52 | 30.17 | 30.38 | 150,814 | +0.10(+0.34%) |
Dec 08, 2005 | 30.38 | 30.71 | 30.21 | 30.28 | 294,314 | +0.05(+0.17%) |
Dec 07, 2005 | 30.42 | 30.42 | 30.10 | 30.23 | 242,486 | -0.18(-0.59%) |
Dec 06, 2005 | 30.25 | 30.58 | 30.23 | 30.41 | 250,268 | +0.19(+0.62%) |
Dec 05, 2005 | 30.23 | 30.26 | 30.07 | 30.22 | 247,000 | -0.06(-0.19%) |
Dec 02, 2005 | 30.63 | 30.66 | 30.19 | 30.28 | 331,356 | -0.28(-0.92%) |
Dec 01, 2005 | 30.68 | 30.90 | 30.47 | 30.56 | 558,435 | +0.42(+1.39%) |
Nov 30, 2005 | 29.97 | 30.33 | 29.93 | 30.15 | 450,421 | +0.30(+0.99%) |
Nov 29, 2005 | 29.90 | 30.16 | 29.77 | 29.85 | 376,025 | +0.11(+0.37%) |
Nov 28, 2005 | 30.00 | 30.00 | 29.59 | 29.74 | 265,210 | -0.18(-0.60%) |
Nov 25, 2005 | 29.68 | 29.97 | 29.66 | 29.92 | 62,100 | +0.18(+0.60%) |
Nov 23, 2005 | 30.01 | 30.06 | 29.66 | 29.74 | 265,832 | -0.17(-0.56%) |
Nov 22, 2005 | 29.73 | 29.94 | 29.61 | 29.91 | 326,532 | +0.19(+0.65%) |
Nov 21, 2005 | 29.75 | 29.92 | 29.50 | 29.72 | 272,836 | -0.02(-0.06%) |
Nov 18, 2005 | 29.23 | 29.77 | 29.18 | 29.74 | 510,809 | +0.50(+1.71%) |
Nov 17, 2005 | 29.30 | 29.32 | 29.14 | 29.23 | 434,546 | +0.00(+0.00%) |
Nov 16, 2005 | 29.65 | 29.66 | 29.05 | 29.23 | 228,946 | -0.30(-1.02%) |
Nov 15, 2005 | 29.52 | 29.93 | 29.43 | 29.54 | 569,641 | +0.01(+0.04%) |
Nov 14, 2005 | 29.75 | 29.77 | 29.37 | 29.52 | 265,210 | -0.12(-0.41%) |
Nov 11, 2005 | 29.62 | 29.84 | 29.53 | 29.65 | 237,973 | +0.09(+0.30%) |
Nov 10, 2005 | 29.27 | 29.81 | 29.23 | 29.56 | 520,303 | +14.91(+101.82%) |
Nov 09, 2005 | 14.44 | 14.73 | 14.42 | 14.64 | 729,327 | +0.22(+1.56%) |
Nov 08, 2005 | 14.44 | 14.48 | 14.38 | 14.42 | 368,243 | -0.04(-0.26%) |
Nov 07, 2005 | 14.45 | 14.56 | 14.41 | 14.46 | 963,721 | +0.01(+0.06%) |
Nov 04, 2005 | 14.23 | 14.54 | 14.23 | 14.45 | 952,515 | +0.15(+1.07%) |
Nov 03, 2005 | 14.60 | 14.64 | 14.23 | 14.30 | 800,610 | -0.22(-1.53%) |
Nov 02, 2005 | 14.46 | 14.76 | 14.46 | 14.52 | 1,041,540 | +0.07(+0.48%) |
Nov 01, 2005 | 14.13 | 14.45 | 14.05 | 14.45 | 1,290,564 | +0.35(+2.46%) |
Oct 31, 2005 | 14.08 | 14.17 | 14.08 | 14.10 | 979,596 | +0.05(+0.33%) |
Oct 28, 2005 | 13.94 | 14.23 | 13.94 | 14.05 | 1,387,683 | +0.16(+1.12%) |
Oct 27, 2005 | 13.73 | 14.02 | 13.65 | 13.90 | 1,282,159 | +0.49(+3.68%) |
Oct 26, 2005 | 13.83 | 13.90 | 13.30 | 13.41 | 1,298,969 | -0.47(-3.37%) |
Oct 25, 2005 | 13.91 | 14.02 | 13.76 | 13.87 | 315,637 | -0.03(-0.18%) |
Oct 24, 2005 | 13.75 | 13.93 | 13.74 | 13.90 | 265,832 | +0.18(+1.32%) |
Oct 21, 2005 | 13.65 | 13.80 | 13.65 | 13.72 | 518,591 | +0.11(+0.78%) |
Oct 20, 2005 | 13.65 | 13.72 | 13.58 | 13.61 | 471,588 | -0.06(-0.47%) |
Oct 19, 2005 | 13.57 | 13.73 | 13.44 | 13.68 | 678,900 | +0.13(+1.00%) |
Oct 18, 2005 | 13.71 | 13.77 | 13.53 | 13.54 | 537,579 | -0.15(-1.11%) |
Oct 17, 2005 | 13.70 | 13.77 | 13.60 | 13.69 | 280,462 | -0.01(-0.06%) |
Oct 14, 2005 | 13.66 | 13.76 | 13.63 | 13.70 | 367,309 | +0.09(+0.65%) |
Oct 13, 2005 | 13.65 | 13.77 | 13.54 | 13.61 | 846,680 | -0.04(-0.31%) |
Oct 12, 2005 | 13.67 | 13.79 | 13.55 | 13.65 | 604,504 | -0.04(-0.29%) |
Oct 11, 2005 | 13.73 | 13.85 | 13.67 | 13.70 | 316,571 | +0.04(+0.31%) |
Oct 10, 2005 | 13.70 | 13.86 | 13.63 | 13.65 | 518,591 | -0.05(-0.35%) |
Oct 07, 2005 | 13.54 | 13.88 | 13.54 | 13.70 | 1,025,976 | +0.32(+2.36%) |
Oct 06, 2005 | 13.65 | 13.74 | 13.29 | 13.39 | 1,290,875 | -0.22(-1.63%) |
Oct 05, 2005 | 13.85 | 13.87 | 13.59 | 13.61 | 455,090 | -0.23(-1.69%) |
Oct 04, 2005 | 13.86 | 14.20 | 13.81 | 13.84 | 498,358 | -0.02(-0.14%) |
Oct 03, 2005 | 28.30 | 14.18 | 13.81 | 13.86 | 666,760 | -0.26(-1.87%) |
Sep 30, 2005 | 13.87 | 14.19 | 13.87 | 14.12 | 484,662 | +0.28(+2.01%) |
Sep 29, 2005 | 13.78 | 13.86 | 13.76 | 13.85 | 432,678 | +0.07(+0.49%) |
Sep 28, 2005 | 13.61 | 13.96 | 13.64 | 13.78 | 733,685 | +0.17(+1.21%) |
Sep 27, 2005 | 13.57 | 13.62 | 13.45 | 13.61 | 481,860 | +0.07(+0.49%) |
Sep 26, 2005 | 13.59 | 13.64 | 13.44 | 13.55 | 465,674 | +0.06(+0.48%) |
Sep 23, 2005 | 13.48 | 13.51 | 13.35 | 13.48 | 692,596 | +0.06(+0.42%) |
Sep 22, 2005 | 13.37 | 13.45 | 13.30 | 13.43 | 800,921 | +0.05(+0.41%) |
Sep 21, 2005 | 13.41 | 13.44 | 13.28 | 13.37 | 1,457,721 | -0.12(-0.90%) |
Sep 20, 2005 | 13.49 | 13.59 | 13.45 | 13.49 | 925,122 | -0.03(-0.23%) |
Sep 19, 2005 | 13.52 | 13.59 | 13.45 | 13.52 | 394,702 | -0.01(-0.06%) |
Sep 16, 2005 | 13.47 | 13.65 | 13.44 | 13.53 | 1,431,262 | +0.06(+0.43%) |
Sep 15, 2005 | 13.61 | 13.61 | 13.44 | 13.47 | 389,099 | -0.04(-0.32%) |
Sep 14, 2005 | 13.44 | 13.61 | 13.43 | 13.52 | 282,019 | +0.10(+0.78%) |
Sep 13, 2005 | 13.48 | 13.48 | 13.37 | 13.41 | 734,308 | -0.08(-0.62%) |
Sep 12, 2005 | 13.44 | 13.52 | 13.39 | 13.50 | 262,097 | +0.08(+0.57%) |
Sep 09, 2005 | 13.40 | 13.49 | 13.36 | 13.42 | 251,202 | +0.02(+0.13%) |
Sep 08, 2005 | 13.39 | 13.45 | 13.34 | 13.40 | 353,302 | -0.01(-0.07%) |
Sep 07, 2005 | 13.49 | 13.52 | 13.35 | 13.41 | 358,905 | +0.02(+0.13%) |
Sep 06, 2005 | 13.37 | 13.48 | 13.36 | 13.39 | 299,139 | +0.07(+0.51%) |
Sep 02, 2005 | 13.29 | 13.34 | 13.20 | 13.33 | 394,702 | +0.08(+0.58%) |
Sep 01, 2005 | 13.17 | 13.39 | 13.12 | 13.25 | 766,681 | +0.08(+0.62%) |
Aug 31, 2005 | 13.00 | 13.17 | 12.93 | 13.17 | 430,810 | +0.20(+1.57%) |
Aug 30, 2005 | 13.02 | 13.08 | 12.88 | 12.96 | 446,685 | -0.06(-0.43%) |
Aug 29, 2005 | 13.00 | 13.05 | 12.90 | 13.02 | 672,674 | +0.02(+0.14%) |
Aug 26, 2005 | 12.87 | 13.06 | 12.87 | 13.00 | 530,731 | +0.13(+1.05%) |
Aug 25, 2005 | 12.89 | 12.93 | 12.86 | 12.87 | 200,463 | +0.00(+0.01%) |
Aug 24, 2005 | 12.87 | 13.00 | 12.85 | 12.87 | 573,687 | -0.03(-0.25%) |
Aug 23, 2005 | 12.89 | 12.95 | 12.85 | 12.90 | 581,469 | +0.00(+0.00%) |
Aug 22, 2005 | 12.95 | 13.03 | 12.88 | 12.90 | 359,527 | +0.04(+0.30%) |
Aug 19, 2005 | 12.71 | 12.90 | 12.65 | 12.86 | 472,522 | +0.09(+0.68%) |
Aug 18, 2005 | 13.05 | 13.06 | 12.72 | 12.77 | 919,208 | -0.27(-2.08%) |
Aug 17, 2005 | 13.06 | 13.19 | 13.02 | 13.04 | 1,492,273 | +0.46(+3.68%) |
Aug 16, 2005 | 12.71 | 12.71 | 12.56 | 12.58 | 740,845 | -0.13(-1.00%) |
Aug 15, 2005 | 12.75 | 12.81 | 12.62 | 12.71 | 357,660 | +0.05(+0.41%) |
Aug 12, 2005 | 12.60 | 12.71 | 12.59 | 12.66 | 458,514 | +0.02(+0.13%) |
Aug 11, 2005 | 12.52 | 12.66 | 12.52 | 12.64 | 532,287 | +0.11(+0.86%) |
Aug 10, 2005 | 12.52 | 12.59 | 12.51 | 12.53 | 842,944 | +0.05(+0.41%) |
Aug 09, 2005 | 12.43 | 12.52 | 12.42 | 12.48 | 164,978 | +0.09(+0.71%) |
Aug 08, 2005 | 12.37 | 12.50 | 12.34 | 12.39 | 459,448 | +0.05(+0.43%) |
Aug 05, 2005 | 12.29 | 12.42 | 12.26 | 12.34 | 334,625 | +0.04(+0.34%) |
Aug 04, 2005 | 12.54 | 12.60 | 12.30 | 12.30 | 352,679 | -0.27(-2.15%) |
Aug 03, 2005 | 12.60 | 12.73 | 12.55 | 12.57 | 243,731 | -0.04(-0.32%) |
Aug 02, 2005 | 12.51 | 12.66 | 12.48 | 12.61 | 466,607 | +0.14(+1.10%) |
Aug 01, 2005 | 12.64 | 12.64 | 12.42 | 12.47 | 540,381 | -0.12(-0.96%) |
Jul 29, 2005 | 12.62 | 12.63 | 12.48 | 12.59 | 628,784 | -0.04(-0.33%) |
Jul 28, 2005 | 12.37 | 12.71 | 12.37 | 12.63 | 2,018,024 | +0.70(+5.84%) |
Jul 27, 2005 | 11.93 | 12.03 | 11.86 | 11.94 | 486,218 | +0.03(+0.23%) |
Jul 26, 2005 | 12.16 | 12.16 | 11.89 | 11.91 | 821,777 | -0.25(-2.05%) |
Jul 25, 2005 | 12.00 | 12.33 | 12.00 | 12.16 | 950,647 | +0.16(+1.31%) |
Jul 22, 2005 | 11.95 | 12.01 | 11.86 | 12.00 | 235,015 | +0.10(+0.81%) |
Jul 21, 2005 | 12.04 | 12.04 | 11.89 | 11.91 | 276,104 | -0.14(-1.13%) |
Jul 20, 2005 | 11.87 | 12.04 | 11.87 | 12.04 | 214,471 | +0.14(+1.17%) |
Jul 19, 2005 | 11.83 | 11.94 | 11.79 | 11.90 | 222,876 | +0.11(+0.90%) |
Jul 18, 2005 | 11.79 | 11.87 | 11.78 | 11.80 | 149,414 | -0.04(-0.33%) |
Jul 15, 2005 | 11.97 | 11.98 | 11.81 | 11.84 | 211,670 | -0.14(-1.17%) |
Jul 14, 2005 | 11.77 | 12.01 | 11.77 | 11.97 | 470,965 | +0.23(+2.00%) |
Jul 13, 2005 | 11.94 | 11.94 | 11.63 | 11.74 | 637,188 | -0.22(-1.83%) |
Jul 12, 2005 | 12.01 | 12.04 | 11.91 | 11.96 | 431,744 | -0.04(-0.29%) |
Jul 11, 2005 | 11.90 | 12.03 | 11.89 | 11.99 | 292,291 | +0.15(+1.27%) |
Jul 08, 2005 | 11.62 | 11.86 | 11.61 | 11.84 | 256,805 | +0.22(+1.87%) |
Jul 07, 2005 | 11.66 | 11.68 | 11.52 | 11.63 | 564,349 | -0.03(-0.26%) |
Jul 06, 2005 | 11.70 | 11.86 | 11.64 | 11.66 | 518,591 | -0.07(-0.60%) |
Jul 05, 2005 | 11.55 | 11.77 | 11.55 | 11.73 | 400,305 | +0.17(+1.47%) |
Jul 01, 2005 | 11.44 | 11.60 | 11.44 | 11.56 | 498,980 | +0.12(+1.04%) |
Jun 30, 2005 | 11.42 | 11.69 | 11.42 | 11.44 | 417,736 | +0.02(+0.15%) |
Jun 29, 2005 | 11.35 | 11.53 | 11.33 | 11.42 | 351,434 | +0.13(+1.14%) |
Jun 28, 2005 | 11.18 | 11.31 | 11.18 | 11.29 | 301,629 | +0.14(+1.27%) |
Jun 27, 2005 | 11.24 | 11.25 | 11.13 | 11.15 | 408,709 | -0.13(-1.17%) |
Jun 24, 2005 | 11.34 | 11.44 | 11.28 | 11.28 | 988,934 | -0.06(-0.51%) |
Jun 23, 2005 | 11.39 | 11.43 | 11.03 | 11.34 | 2,842,914 | -0.10(-0.90%) |
Jun 22, 2005 | 11.48 | 11.54 | 11.41 | 11.44 | 340,228 | +0.00(+0.04%) |
Jun 21, 2005 | 11.50 | 11.50 | 11.36 | 11.44 | 265,210 | -0.10(-0.85%) |
Jun 20, 2005 | 11.42 | 11.56 | 11.39 | 11.54 | 259,918 | +0.03(+0.29%) |
Jun 17, 2005 | 11.57 | 11.57 | 11.49 | 11.50 | 508,319 | -0.06(-0.56%) |
Jun 16, 2005 | 11.58 | 11.66 | 11.53 | 11.57 | 495,868 | -0.01(-0.10%) |
Jun 15, 2005 | 11.47 | 11.59 | 11.47 | 11.58 | 563,104 | +0.12(+1.05%) |
Jun 14, 2005 | 11.47 | 11.51 | 11.41 | 11.46 | 323,108 | -0.05(-0.43%) |
Jun 13, 2005 | 11.49 | 11.56 | 11.45 | 11.51 | 232,525 | -0.01(-0.07%) |
Jun 10, 2005 | 11.44 | 11.54 | 11.42 | 11.52 | 479,059 | +0.06(+0.53%) |
Jun 09, 2005 | 11.43 | 11.45 | 11.38 | 11.45 | 421,472 | +0.03(+0.24%) |
Jun 08, 2005 | 11.51 | 11.52 | 11.43 | 11.43 | 376,336 | -0.09(-0.74%) |
Jun 07, 2005 | 11.57 | 11.71 | 11.50 | 11.51 | 416,180 | -0.05(-0.46%) |
Jun 06, 2005 | 11.56 | 11.61 | 11.52 | 11.57 | 177,429 | +0.00(+0.00%) |
Jun 03, 2005 | 11.59 | 11.66 | 11.54 | 11.57 | 310,968 | -0.04(-0.36%) |
Jun 02, 2005 | 11.63 | 11.65 | 11.58 | 11.61 | 285,131 | -0.04(-0.37%) |