Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.92 | 13.09 | 12.79 | 12.91 | 351,408 | -0.11(-0.84%) |
Jul 28, 2006 | 12.86 | 13.08 | 12.82 | 13.02 | 101,657 | +0.25(+1.97%) |
Jul 27, 2006 | 12.97 | 12.98 | 12.71 | 12.77 | 121,319 | -0.10(-0.80%) |
Jul 26, 2006 | 12.83 | 12.87 | 12.72 | 12.87 | 116,299 | +0.08(+0.65%) |
Jul 25, 2006 | 12.58 | 12.79 | 12.46 | 12.79 | 237,200 | +0.17(+1.35%) |
Jul 24, 2006 | 12.52 | 12.62 | 12.43 | 12.62 | 246,404 | +0.15(+1.17%) |
Jul 21, 2006 | 12.44 | 12.47 | 12.35 | 12.47 | 266,903 | +0.04(+0.33%) |
Jul 20, 2006 | 12.47 | 12.47 | 12.25 | 12.43 | 304,135 | -0.02(-0.13%) |
Jul 19, 2006 | 12.11 | 12.47 | 12.11 | 12.45 | 174,449 | +0.34(+2.78%) |
Jul 18, 2006 | 12.09 | 12.21 | 11.97 | 12.11 | 271,086 | +0.04(+0.32%) |
Jul 17, 2006 | 12.12 | 12.15 | 11.94 | 12.07 | 463,106 | -0.10(-0.82%) |
Jul 14, 2006 | 12.01 | 12.33 | 12.00 | 12.17 | 671,441 | +0.16(+1.37%) |
Jul 13, 2006 | 12.23 | 12.26 | 12.00 | 12.01 | 215,865 | -0.29(-2.39%) |
Jul 12, 2006 | 11.86 | 12.36 | 11.86 | 12.30 | 906,131 | +0.47(+3.96%) |
Jul 11, 2006 | 11.98 | 11.98 | 11.67 | 11.83 | 357,683 | -0.15(-1.22%) |
Jul 10, 2006 | 12.10 | 12.10 | 11.98 | 11.98 | 170,684 | -0.13(-1.09%) |
Jul 07, 2006 | 12.50 | 12.54 | 12.03 | 12.11 | 406,629 | -0.41(-3.28%) |
Jul 06, 2006 | 12.55 | 12.74 | 12.34 | 12.52 | 414,578 | -0.07(-0.59%) |
Jul 05, 2006 | 12.94 | 12.96 | 12.52 | 12.59 | 281,126 | -0.24(-1.88%) |
Jul 03, 2006 | 12.71 | 12.84 | 12.66 | 12.84 | 56,894 | +0.12(+0.98%) |
Jun 30, 2006 | 12.66 | 12.83 | 12.62 | 12.71 | 152,276 | +0.04(+0.34%) |
Jun 29, 2006 | 12.39 | 12.78 | 12.39 | 12.67 | 207,498 | +0.31(+2.51%) |
Jun 28, 2006 | 12.50 | 12.55 | 12.20 | 12.36 | 164,827 | -0.11(-0.92%) |
Jun 27, 2006 | 12.63 | 12.69 | 12.38 | 12.47 | 188,672 | -0.14(-1.14%) |
Jun 26, 2006 | 12.28 | 12.70 | 12.27 | 12.62 | 371,488 | +0.28(+2.31%) |
Jun 23, 2006 | 12.32 | 12.34 | 12.26 | 12.33 | 115,044 | -0.06(-0.52%) |
Jun 22, 2006 | 12.40 | 12.43 | 12.20 | 12.40 | 304,135 | -0.04(-0.35%) |
Jun 21, 2006 | 12.36 | 12.46 | 12.19 | 12.44 | 243,475 | +0.08(+0.66%) |
Jun 20, 2006 | 12.44 | 12.44 | 12.35 | 12.36 | 96,218 | -0.09(-0.69%) |
Jun 19, 2006 | 12.72 | 12.76 | 12.44 | 12.44 | 204,569 | -0.21(-1.68%) |
Jun 16, 2006 | 12.71 | 12.88 | 12.58 | 12.66 | 529,622 | -0.05(-0.43%) |
Jun 15, 2006 | 12.34 | 12.76 | 12.34 | 12.71 | 599,067 | +0.43(+3.50%) |
Jun 14, 2006 | 12.30 | 12.32 | 12.10 | 12.28 | 461,432 | +0.02(+0.16%) |
Jun 13, 2006 | 11.91 | 12.31 | 11.90 | 12.26 | 597,812 | +0.35(+2.93%) |
Jun 12, 2006 | 12.31 | 12.31 | 11.67 | 11.91 | 554,304 | -0.39(-3.15%) |
Jun 09, 2006 | 12.48 | 12.53 | 12.24 | 12.30 | 211,681 | -0.18(-1.42%) |
Jun 08, 2006 | 12.77 | 12.77 | 12.23 | 12.48 | 593,629 | -0.30(-2.34%) |
Jun 07, 2006 | 12.99 | 13.01 | 12.74 | 12.78 | 469,799 | -0.20(-1.57%) |
Jun 06, 2006 | 13.47 | 13.47 | 12.75 | 12.98 | 497,828 | -0.53(-3.94%) |
Jun 05, 2006 | 14.07 | 14.07 | 13.51 | 13.51 | 311,247 | -0.51(-3.63%) |
Jun 02, 2006 | 14.10 | 14.10 | 13.89 | 14.02 | 292,840 | +0.01(+0.10%) |
Jun 01, 2006 | 14.04 | 14.22 | 13.83 | 14.01 | 577,313 | -0.10(-0.68%) |
May 31, 2006 | 13.72 | 14.10 | 13.72 | 14.10 | 1,210,685 | +0.36(+2.64%) |
May 30, 2006 | 13.47 | 13.82 | 13.47 | 13.74 | 479,839 | +0.36(+2.72%) |
May 26, 2006 | 13.34 | 13.45 | 13.24 | 13.38 | 176,540 | +0.13(+0.97%) |
May 25, 2006 | 13.05 | 13.45 | 13.05 | 13.25 | 161,898 | +0.25(+1.93%) |
May 24, 2006 | 13.29 | 13.42 | 12.96 | 13.00 | 196,621 | -0.38(-2.86%) |
May 23, 2006 | 12.80 | 13.61 | 12.80 | 13.38 | 302,043 | +0.70(+5.50%) |
May 22, 2006 | 13.39 | 13.46 | 12.52 | 12.68 | 630,025 | -0.68(-5.10%) |
May 19, 2006 | 13.29 | 13.41 | 13.18 | 13.36 | 271,504 | +0.01(+0.09%) |
May 18, 2006 | 13.63 | 13.76 | 13.34 | 13.35 | 248,914 | -0.23(-1.67%) |
May 17, 2006 | 14.06 | 14.11 | 13.51 | 13.58 | 289,075 | -0.53(-3.73%) |
May 16, 2006 | 14.10 | 14.16 | 14.09 | 14.10 | 203,314 | +0.00(+0.00%) |
May 15, 2006 | 14.17 | 14.20 | 14.02 | 14.10 | 259,791 | -0.06(-0.41%) |
May 12, 2006 | 14.23 | 14.27 | 13.97 | 14.16 | 210,845 | -0.07(-0.49%) |
May 11, 2006 | 13.65 | 14.46 | 13.65 | 14.23 | 1,006,534 | +0.60(+4.37%) |
May 10, 2006 | 13.59 | 13.74 | 13.58 | 13.63 | 290,748 | +0.06(+0.42%) |
May 09, 2006 | 13.55 | 13.60 | 13.47 | 13.58 | 231,762 | +0.06(+0.48%) |
May 08, 2006 | 13.66 | 13.66 | 13.46 | 13.51 | 254,771 | -0.07(-0.55%) |
May 05, 2006 | 13.66 | 13.68 | 13.52 | 13.59 | 138,053 | -0.06(-0.44%) |
May 04, 2006 | 13.74 | 13.74 | 13.57 | 13.65 | 383,620 | +0.09(+0.65%) |
May 03, 2006 | 13.22 | 13.63 | 13.15 | 13.56 | 444,698 | +0.42(+3.22%) |
May 02, 2006 | 12.72 | 13.25 | 12.49 | 13.14 | 672,277 | +0.19(+1.48%) |
May 01, 2006 | 12.88 | 12.97 | 12.88 | 12.94 | 412,068 | +0.06(+0.46%) |
Apr 28, 2006 | 12.80 | 12.93 | 12.76 | 12.88 | 351,408 | -0.12(-0.90%) |
Apr 27, 2006 | 13.30 | 13.30 | 12.99 | 13.00 | 253,934 | -0.27(-2.04%) |
Apr 26, 2006 | 13.30 | 13.51 | 13.26 | 13.27 | 225,905 | -0.08(-0.59%) |
Apr 25, 2006 | 13.23 | 13.36 | 13.21 | 13.35 | 141,400 | +0.16(+1.18%) |
Apr 24, 2006 | 13.30 | 13.30 | 13.15 | 13.19 | 125,502 | -0.11(-0.81%) |
Apr 21, 2006 | 13.34 | 13.41 | 13.28 | 13.30 | 139,726 | -0.03(-0.25%) |
Apr 20, 2006 | 13.65 | 13.66 | 13.30 | 13.34 | 143,491 | -0.26(-1.92%) |
Apr 19, 2006 | 13.45 | 13.88 | 13.39 | 13.60 | 146,420 | +0.13(+0.94%) |
Apr 18, 2006 | 13.33 | 13.47 | 13.27 | 13.47 | 112,534 | +0.20(+1.53%) |
Apr 17, 2006 | 13.40 | 13.53 | 13.27 | 13.27 | 256,862 | -0.12(-0.87%) |
Apr 13, 2006 | 12.74 | 13.60 | 12.84 | 13.38 | 1,374,676 | +0.64(+5.05%) |
Apr 12, 2006 | 12.47 | 12.82 | 12.43 | 12.74 | 268,994 | +0.27(+2.17%) |
Apr 11, 2006 | 12.33 | 12.49 | 12.33 | 12.47 | 586,935 | -0.03(-0.25%) |
Apr 10, 2006 | 12.43 | 12.60 | 12.43 | 12.50 | 393,661 | +0.07(+0.60%) |
Apr 07, 2006 | 12.25 | 12.44 | 12.25 | 12.43 | 209,171 | +0.16(+1.34%) |
Apr 06, 2006 | 12.20 | 12.26 | 12.16 | 12.26 | 178,214 | +0.08(+0.63%) |
Apr 05, 2006 | 12.32 | 12.32 | 12.16 | 12.19 | 146,001 | -0.12(-0.99%) |
Apr 04, 2006 | 12.10 | 12.38 | 12.09 | 12.31 | 248,077 | +0.27(+2.26%) |
Apr 03, 2006 | 11.78 | 12.14 | 11.77 | 12.04 | 235,108 | +0.20(+1.72%) |
Mar 31, 2006 | 11.80 | 11.84 | 11.77 | 11.83 | 243,057 | -0.00(-0.02%) |
Mar 30, 2006 | 11.69 | 11.84 | 11.69 | 11.83 | 201,223 | +0.15(+1.25%) |
Mar 29, 2006 | 11.60 | 11.69 | 11.56 | 11.69 | 213,773 | +0.11(+0.97%) |
Mar 28, 2006 | 11.69 | 11.72 | 11.54 | 11.58 | 187,836 | -0.08(-0.68%) |
Mar 27, 2006 | 11.59 | 11.78 | 11.59 | 11.66 | 327,981 | +0.04(+0.33%) |
Mar 24, 2006 | 11.75 | 11.77 | 11.54 | 11.62 | 376,508 | -0.19(-1.62%) |
Mar 23, 2006 | 11.89 | 11.93 | 11.75 | 11.81 | 334,674 | -0.08(-0.68%) |
Mar 22, 2006 | 11.94 | 11.96 | 11.87 | 11.89 | 165,663 | -0.05(-0.42%) |
Mar 21, 2006 | 12.22 | 12.22 | 11.93 | 11.94 | 186,162 | -0.27(-2.23%) |
Mar 20, 2006 | 12.18 | 12.34 | 12.09 | 12.21 | 109,187 | +0.05(+0.37%) |
Mar 17, 2006 | 12.26 | 12.33 | 12.16 | 12.17 | 370,652 | -0.06(-0.51%) |
Mar 16, 2006 | 12.03 | 12.49 | 12.03 | 12.23 | 423,781 | +0.22(+1.83%) |
Mar 15, 2006 | 11.71 | 12.01 | 11.71 | 12.01 | 109,605 | +0.30(+2.57%) |
Mar 14, 2006 | 11.77 | 11.86 | 11.69 | 11.71 | 285,728 | -0.12(-1.05%) |
Mar 13, 2006 | 11.78 | 11.89 | 11.69 | 11.83 | 299,533 | +0.07(+0.59%) |
Mar 10, 2006 | 11.62 | 11.83 | 11.62 | 11.76 | 159,807 | +0.10(+0.82%) |
Mar 09, 2006 | 11.74 | 11.74 | 11.67 | 11.67 | 212,936 | -0.10(-0.81%) |
Mar 08, 2006 | 11.87 | 11.87 | 11.75 | 11.76 | 101,239 | -0.11(-0.97%) |
Mar 07, 2006 | 11.88 | 11.89 | 11.81 | 11.88 | 160,643 | -0.02(-0.14%) |
Mar 06, 2006 | 12.01 | 12.02 | 11.88 | 11.89 | 317,522 | -0.12(-0.98%) |
Mar 03, 2006 | 11.81 | 12.14 | 11.77 | 12.01 | 254,771 | +0.21(+1.80%) |
Mar 02, 2006 | 11.63 | 11.84 | 11.62 | 11.80 | 133,033 | +0.17(+1.50%) |
Mar 01, 2006 | 11.40 | 11.83 | 11.35 | 11.62 | 294,513 | +0.22(+1.89%) |
Feb 28, 2006 | 11.64 | 11.82 | 11.33 | 11.41 | 316,685 | -0.23(-1.99%) |
Feb 27, 2006 | 11.40 | 11.68 | 11.39 | 11.64 | 207,498 | +0.22(+1.95%) |
Feb 24, 2006 | 11.18 | 11.44 | 11.11 | 11.42 | 215,028 | +0.22(+1.92%) |
Feb 23, 2006 | 11.60 | 11.74 | 11.14 | 11.20 | 280,290 | -0.49(-4.23%) |
Feb 22, 2006 | 11.71 | 11.72 | 11.57 | 11.70 | 377,764 | +0.32(+2.82%) |
Feb 21, 2006 | 11.33 | 11.45 | 11.33 | 11.38 | 386,967 | +0.06(+0.57%) |
Feb 17, 2006 | 11.10 | 11.32 | 11.10 | 11.31 | 348,061 | +0.22(+1.98%) |
Feb 16, 2006 | 10.87 | 11.12 | 10.86 | 11.09 | 479,003 | +0.25(+2.29%) |
Feb 15, 2006 | 10.63 | 10.92 | 10.63 | 10.85 | 181,561 | +0.26(+2.42%) |
Feb 14, 2006 | 10.55 | 10.62 | 10.49 | 10.59 | 186,162 | +0.06(+0.57%) |
Feb 13, 2006 | 10.54 | 10.59 | 10.51 | 10.53 | 99,565 | -0.04(-0.34%) |
Feb 10, 2006 | 10.52 | 10.57 | 10.44 | 10.57 | 83,668 | +0.05(+0.50%) |
Feb 09, 2006 | 10.33 | 10.68 | 10.33 | 10.51 | 206,243 | +0.18(+1.74%) |
Feb 08, 2006 | 10.37 | 10.41 | 10.33 | 10.33 | 147,675 | -0.07(-0.67%) |
Feb 07, 2006 | 10.48 | 10.49 | 10.39 | 10.40 | 89,107 | -0.07(-0.66%) |
Feb 06, 2006 | 10.61 | 10.61 | 10.40 | 10.47 | 174,030 | -0.14(-1.33%) |
Feb 03, 2006 | 10.53 | 10.61 | 10.51 | 10.61 | 172,775 | +0.10(+0.91%) |
Feb 02, 2006 | 10.70 | 10.75 | 10.52 | 10.52 | 399,936 | -0.19(-1.76%) |
Feb 01, 2006 | 10.75 | 10.75 | 10.68 | 10.71 | 176,959 | -0.04(-0.36%) |
Jan 31, 2006 | 10.79 | 10.79 | 10.67 | 10.74 | 98,310 | -0.05(-0.42%) |
Jan 30, 2006 | 10.78 | 10.82 | 10.74 | 10.79 | 205,406 | +0.00(+0.00%) |
Jan 27, 2006 | 10.64 | 10.81 | 10.64 | 10.79 | 248,077 | +0.15(+1.44%) |
Jan 26, 2006 | 10.64 | 10.69 | 10.60 | 10.64 | 217,956 | +0.00(+0.00%) |
Jan 25, 2006 | 10.58 | 10.64 | 10.57 | 10.64 | 115,462 | +0.07(+0.63%) |
Jan 24, 2006 | 10.57 | 10.58 | 10.39 | 10.57 | 137,634 | +0.03(+0.30%) |
Jan 23, 2006 | 10.37 | 10.54 | 10.37 | 10.54 | 65,679 | +0.14(+1.36%) |
Jan 20, 2006 | 10.43 | 10.61 | 10.36 | 10.40 | 199,968 | -0.03(-0.32%) |
Jan 19, 2006 | 10.11 | 10.52 | 10.11 | 10.43 | 289,493 | +0.31(+3.02%) |
Jan 18, 2006 | 10.23 | 10.23 | 10.06 | 10.13 | 223,395 | -0.09(-0.87%) |
Jan 17, 2006 | 10.41 | 10.41 | 10.20 | 10.21 | 183,234 | -0.16(-1.57%) |
Jan 13, 2006 | 10.31 | 10.39 | 10.26 | 10.38 | 188,672 | +0.17(+1.69%) |
Jan 12, 2006 | 10.17 | 10.20 | 10.15 | 10.20 | 256,026 | +0.04(+0.38%) |
Jan 11, 2006 | 10.31 | 10.31 | 10.15 | 10.17 | 188,672 | -0.11(-1.09%) |
Jan 10, 2006 | 10.23 | 10.35 | 10.21 | 10.28 | 267,321 | +0.11(+1.06%) |
Jan 09, 2006 | 10.38 | 10.39 | 10.11 | 10.17 | 208,334 | -0.24(-2.30%) |
Jan 06, 2006 | 10.31 | 10.51 | 10.31 | 10.41 | 212,936 | +0.14(+1.35%) |
Jan 05, 2006 | 10.28 | 10.32 | 10.19 | 10.27 | 243,057 | -0.04(-0.35%) |
Jan 04, 2006 | 10.28 | 10.38 | 10.18 | 10.31 | 313,339 | +0.00(+0.05%) |
Jan 03, 2006 | 10.16 | 10.37 | 10.16 | 10.30 | 449,300 | +0.20(+2.01%) |
Dec 30, 2005 | 10.22 | 10.22 | 10.10 | 10.10 | 90,780 | -0.15(-1.45%) |
Dec 29, 2005 | 10.25 | 10.28 | 10.13 | 10.25 | 117,972 | +0.00(+0.02%) |
Dec 28, 2005 | 10.12 | 10.29 | 10.11 | 10.25 | 148,511 | +0.13(+1.28%) |
Dec 27, 2005 | 10.14 | 10.17 | 10.05 | 10.12 | 147,256 | -0.02(-0.19%) |
Dec 23, 2005 | 10.06 | 10.16 | 10.06 | 10.14 | 96,637 | +0.09(+0.88%) |
Dec 22, 2005 | 9.980 | 10.06 | 9.980 | 10.05 | 282,381 | +0.01(+0.07%) |
Dec 21, 2005 | 9.884 | 10.12 | 9.884 | 10.04 | 404,956 | +0.18(+1.79%) |
Dec 20, 2005 | 9.712 | 9.872 | 9.700 | 9.863 | 396,589 | +0.15(+1.58%) |
Dec 19, 2005 | 9.726 | 9.758 | 9.683 | 9.710 | 163,990 | -0.01(-0.15%) |
Dec 16, 2005 | 9.681 | 9.741 | 9.669 | 9.724 | 363,958 | +0.05(+0.49%) |
Dec 15, 2005 | 9.726 | 9.753 | 9.657 | 9.676 | 606,179 | -0.05(-0.49%) |
Dec 14, 2005 | 9.660 | 9.777 | 9.650 | 9.724 | 459,340 | +0.07(+0.69%) |
Dec 13, 2005 | 9.514 | 9.671 | 9.478 | 9.657 | 384,457 | +0.12(+1.30%) |
Dec 12, 2005 | 9.409 | 9.545 | 9.409 | 9.533 | 226,323 | +0.13(+1.35%) |
Dec 09, 2005 | 9.406 | 9.430 | 9.351 | 9.406 | 178,214 | +0.00(+0.00%) |
Dec 08, 2005 | 9.342 | 9.406 | 9.306 | 9.406 | 147,675 | +0.06(+0.69%) |
Dec 07, 2005 | 9.382 | 9.454 | 9.330 | 9.342 | 147,675 | -0.10(-1.04%) |
Dec 06, 2005 | 9.511 | 9.511 | 9.437 | 9.440 | 118,391 | -0.02(-0.18%) |
Dec 05, 2005 | 9.442 | 9.514 | 9.420 | 9.456 | 189,091 | +0.06(+0.66%) |
Dec 02, 2005 | 9.354 | 9.418 | 9.296 | 9.394 | 194,529 | +0.04(+0.43%) |
Dec 01, 2005 | 9.373 | 9.404 | 9.346 | 9.354 | 153,532 | +0.02(+0.20%) |
Nov 30, 2005 | 9.311 | 9.361 | 9.268 | 9.334 | 406,211 | +0.03(+0.28%) |
Nov 29, 2005 | 9.380 | 9.514 | 9.256 | 9.308 | 494,900 | -0.07(-0.76%) |
Nov 28, 2005 | 9.311 | 9.440 | 9.311 | 9.380 | 435,077 | +0.07(+0.74%) |
Nov 25, 2005 | 9.260 | 9.334 | 9.256 | 9.311 | 107,932 | +0.05(+0.54%) |
Nov 23, 2005 | 9.349 | 9.349 | 9.189 | 9.260 | 392,406 | -0.04(-0.44%) |
Nov 22, 2005 | 9.083 | 9.342 | 9.069 | 9.301 | 333,001 | +0.19(+2.10%) |
Nov 21, 2005 | 9.115 | 9.138 | 9.019 | 9.110 | 253,097 | -0.01(-0.13%) |
Nov 18, 2005 | 9.260 | 9.299 | 9.110 | 9.122 | 194,947 | -0.09(-0.99%) |
Nov 17, 2005 | 9.162 | 9.251 | 9.094 | 9.213 | 186,581 | +0.10(+1.08%) |
Nov 16, 2005 | 9.126 | 9.179 | 9.072 | 9.115 | 130,104 | +0.01(+0.13%) |
Nov 15, 2005 | 9.201 | 9.201 | 9.069 | 9.103 | 271,504 | -0.03(-0.37%) |
Nov 14, 2005 | 8.988 | 9.320 | 8.988 | 9.136 | 425,455 | +0.15(+1.65%) |
Nov 11, 2005 | 9.179 | 9.179 | 8.978 | 8.988 | 502,011 | -0.20(-2.21%) |
Nov 10, 2005 | 9.311 | 9.346 | 9.095 | 9.191 | 550,539 | -0.08(-0.85%) |
Nov 09, 2005 | 9.552 | 9.554 | 9.265 | 9.270 | 420,435 | -0.45(-4.65%) |
Nov 08, 2005 | 9.724 | 9.796 | 9.715 | 9.722 | 285,728 | +0.00(+0.00%) |
Nov 07, 2005 | 9.729 | 9.729 | 9.691 | 9.722 | 218,375 | -0.00(-0.02%) |
Nov 04, 2005 | 9.710 | 9.796 | 9.705 | 9.724 | 179,050 | +0.02(+0.25%) |
Nov 03, 2005 | 9.657 | 9.746 | 9.645 | 9.700 | 317,940 | +0.04(+0.45%) |
Nov 02, 2005 | 9.801 | 9.820 | 9.633 | 9.657 | 529,204 | -0.13(-1.34%) |
Nov 01, 2005 | 9.973 | 10.03 | 9.784 | 9.789 | 296,187 | -0.02(-0.17%) |
Oct 31, 2005 | 9.657 | 9.970 | 9.657 | 9.805 | 253,934 | +0.09(+0.91%) |
Oct 28, 2005 | 9.621 | 9.820 | 9.619 | 9.717 | 235,527 | +0.11(+1.17%) |
Oct 27, 2005 | 9.361 | 9.607 | 9.361 | 9.605 | 401,609 | +0.28(+3.00%) |
Oct 26, 2005 | 9.722 | 9.722 | 9.307 | 9.325 | 421,690 | -0.40(-4.08%) |
Oct 25, 2005 | 9.908 | 9.934 | 9.695 | 9.722 | 127,176 | -0.20(-1.98%) |
Oct 24, 2005 | 10.00 | 10.04 | 9.903 | 9.918 | 125,921 | -0.09(-0.91%) |
Oct 21, 2005 | 9.865 | 10.01 | 9.865 | 10.01 | 138,889 | +0.12(+1.21%) |
Oct 20, 2005 | 9.920 | 9.954 | 9.848 | 9.889 | 106,259 | +0.00(+0.05%) |
Oct 19, 2005 | 10.03 | 10.03 | 9.860 | 9.884 | 61,914 | -0.11(-1.08%) |
Oct 18, 2005 | 10.04 | 10.04 | 9.973 | 9.992 | 60,659 | -0.05(-0.50%) |
Oct 17, 2005 | 9.882 | 10.04 | 9.796 | 10.04 | 138,053 | +0.10(+1.01%) |
Oct 14, 2005 | 10.14 | 10.14 | 9.942 | 9.942 | 209,590 | -0.14(-1.40%) |
Oct 13, 2005 | 10.18 | 10.20 | 10.04 | 10.08 | 58,149 | -0.13(-1.29%) |
Oct 12, 2005 | 10.24 | 10.24 | 10.16 | 10.21 | 149,766 | -0.06(-0.63%) |
Oct 11, 2005 | 10.40 | 10.42 | 10.27 | 10.28 | 73,210 | -0.12(-1.15%) |
Oct 10, 2005 | 10.79 | 10.44 | 10.28 | 10.40 | 62,333 | +0.08(+0.74%) |
Oct 07, 2005 | 10.23 | 10.37 | 10.23 | 10.32 | 243,894 | +0.12(+1.15%) |
Oct 06, 2005 | 10.37 | 10.49 | 10.10 | 10.20 | 124,247 | -0.19(-1.82%) |
Oct 05, 2005 | 10.77 | 10.77 | 10.39 | 10.39 | 104,167 | -0.38(-3.49%) |
Oct 04, 2005 | 10.56 | 10.85 | 10.56 | 10.77 | 198,713 | +0.27(+2.53%) |
Oct 03, 2005 | 10.54 | 10.57 | 10.44 | 10.50 | 314,594 | -0.01(-0.11%) |
Sep 30, 2005 | 10.43 | 10.56 | 10.38 | 10.52 | 139,726 | +0.12(+1.13%) |
Sep 29, 2005 | 10.31 | 10.40 | 10.25 | 10.40 | 162,317 | +0.08(+0.81%) |
Sep 28, 2005 | 10.42 | 10.45 | 10.30 | 10.31 | 106,259 | -0.15(-1.44%) |
Sep 27, 2005 | 10.37 | 10.49 | 10.37 | 10.47 | 137,216 | +0.11(+1.02%) |
Sep 26, 2005 | 10.27 | 10.41 | 10.25 | 10.36 | 178,632 | +0.11(+1.12%) |
Sep 23, 2005 | 10.25 | 10.38 | 10.24 | 10.25 | 236,363 | -0.01(-0.14%) |
Sep 22, 2005 | 10.30 | 10.33 | 10.25 | 10.26 | 215,446 | -0.05(-0.49%) |
Sep 21, 2005 | 10.45 | 10.48 | 10.27 | 10.31 | 173,194 | -0.12(-1.19%) |
Sep 20, 2005 | 10.49 | 10.50 | 10.42 | 10.43 | 71,955 | -0.03(-0.27%) |
Sep 19, 2005 | 10.46 | 10.50 | 10.35 | 10.46 | 209,590 | +0.12(+1.20%) |
Sep 16, 2005 | 10.37 | 10.48 | 10.33 | 10.34 | 145,165 | -0.02(-0.23%) |
Sep 15, 2005 | 10.37 | 10.41 | 10.36 | 10.36 | 102,912 | +0.01(+0.11%) |
Sep 14, 2005 | 10.34 | 10.36 | 10.33 | 10.35 | 163,572 | +0.03(+0.25%) |
Sep 13, 2005 | 10.33 | 10.35 | 10.32 | 10.32 | 298,278 | +0.03(+0.30%) |
Sep 12, 2005 | 10.35 | 10.35 | 10.27 | 10.29 | 164,827 | -0.06(-0.55%) |
Sep 09, 2005 | 10.35 | 10.37 | 10.34 | 10.35 | 383,620 | +0.00(+0.02%) |
Sep 08, 2005 | 10.33 | 10.45 | 10.26 | 10.35 | 456,412 | +0.07(+0.68%) |
Sep 07, 2005 | 10.30 | 10.39 | 10.21 | 10.28 | 140,145 | -0.03(-0.28%) |
Sep 06, 2005 | 10.14 | 10.38 | 10.14 | 10.31 | 123,411 | +0.18(+1.75%) |
Sep 02, 2005 | 10.15 | 10.17 | 10.10 | 10.13 | 49,782 | -0.01(-0.14%) |
Sep 01, 2005 | 10.08 | 10.20 | 10.08 | 10.14 | 106,259 | +0.13(+1.26%) |
Aug 31, 2005 | 10.03 | 10.08 | 9.968 | 10.02 | 131,778 | -0.01(-0.12%) |
Aug 30, 2005 | 9.894 | 10.19 | 9.894 | 10.03 | 181,561 | +0.13(+1.35%) |
Aug 29, 2005 | 9.815 | 9.896 | 9.810 | 9.896 | 139,308 | +0.08(+0.85%) |
Aug 26, 2005 | 9.839 | 9.856 | 9.753 | 9.813 | 137,634 | -0.04(-0.36%) |
Aug 25, 2005 | 9.645 | 9.913 | 9.645 | 9.848 | 238,874 | +0.23(+2.36%) |
Aug 24, 2005 | 9.562 | 9.636 | 9.562 | 9.621 | 80,740 | +0.06(+0.68%) |
Aug 23, 2005 | 9.633 | 9.633 | 9.516 | 9.557 | 47,691 | -0.06(-0.67%) |
Aug 22, 2005 | 9.834 | 9.884 | 9.562 | 9.621 | 117,972 | -0.18(-1.83%) |
Aug 19, 2005 | 9.753 | 9.822 | 9.741 | 9.801 | 101,657 | +0.06(+0.66%) |
Aug 18, 2005 | 9.793 | 9.822 | 9.695 | 9.736 | 88,688 | -0.04(-0.42%) |
Aug 17, 2005 | 9.789 | 9.805 | 9.743 | 9.777 | 118,809 | -0.02(-0.24%) |
Aug 16, 2005 | 9.789 | 9.803 | 9.777 | 9.801 | 99,984 | +0.03(+0.29%) |
Aug 15, 2005 | 9.758 | 9.793 | 9.743 | 9.772 | 105,422 | +0.03(+0.27%) |
Aug 12, 2005 | 9.755 | 9.774 | 9.743 | 9.746 | 107,514 | -0.05(-0.46%) |
Aug 11, 2005 | 9.633 | 9.844 | 9.633 | 9.791 | 471,472 | +0.17(+1.81%) |
Aug 10, 2005 | 9.609 | 9.724 | 9.509 | 9.616 | 181,142 | -0.00(-0.05%) |
Aug 09, 2005 | 9.767 | 9.815 | 9.552 | 9.621 | 177,795 | -0.17(-1.73%) |
Aug 08, 2005 | 9.872 | 10.05 | 9.791 | 9.791 | 209,590 | -0.06(-0.58%) |
Aug 05, 2005 | 10.22 | 10.25 | 9.848 | 9.848 | 182,397 | -0.41(-3.98%) |
Aug 04, 2005 | 10.29 | 10.34 | 10.22 | 10.26 | 425,455 | -0.02(-0.19%) |
Aug 03, 2005 | 10.16 | 10.63 | 10.16 | 10.28 | 1,179,728 | +0.95(+10.20%) |
Aug 02, 2005 | 9.284 | 9.394 | 9.272 | 9.325 | 172,775 | +0.09(+0.96%) |