Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 11.97 | 12.17 | 11.97 | 12.08 | 77,523 | +0.12(+0.97%) |
Jul 28, 2006 | 11.82 | 12.06 | 11.72 | 11.97 | 60,711 | +0.22(+1.89%) |
Jul 27, 2006 | 11.55 | 11.84 | 11.48 | 11.74 | 117,552 | +0.23(+2.01%) |
Jul 26, 2006 | 11.58 | 11.71 | 11.33 | 11.51 | 57,288 | -0.12(-1.00%) |
Jul 25, 2006 | 11.55 | 11.70 | 11.21 | 11.63 | 133,740 | +0.05(+0.42%) |
Jul 24, 2006 | 11.10 | 11.66 | 11.07 | 11.58 | 82,553 | +0.53(+4.81%) |
Jul 21, 2006 | 11.38 | 11.38 | 10.93 | 11.05 | 120,791 | -0.39(-3.38%) |
Jul 20, 2006 | 12.05 | 12.22 | 11.40 | 11.44 | 147,447 | -0.63(-5.20%) |
Jul 19, 2006 | 11.52 | 12.16 | 11.52 | 12.06 | 112,909 | +0.60(+5.22%) |
Jul 18, 2006 | 11.64 | 11.82 | 11.22 | 11.46 | 105,498 | -0.04(-0.34%) |
Jul 17, 2006 | 11.35 | 11.70 | 11.35 | 11.50 | 87,247 | +0.13(+1.10%) |
Jul 14, 2006 | 11.73 | 11.87 | 11.16 | 11.38 | 165,960 | -0.40(-3.36%) |
Jul 13, 2006 | 12.05 | 12.19 | 11.73 | 11.77 | 96,834 | -0.33(-2.71%) |
Jul 12, 2006 | 12.40 | 12.40 | 12.08 | 12.10 | 109,294 | -0.39(-3.09%) |
Jul 11, 2006 | 12.18 | 12.51 | 12.00 | 12.49 | 118,821 | +0.26(+2.13%) |
Jul 10, 2006 | 12.81 | 12.88 | 12.20 | 12.23 | 123,281 | -0.49(-3.87%) |
Jul 07, 2006 | 13.19 | 13.33 | 12.65 | 12.72 | 183,589 | -0.47(-3.59%) |
Jul 06, 2006 | 13.04 | 13.42 | 12.94 | 13.19 | 169,519 | +0.25(+1.94%) |
Jul 05, 2006 | 12.85 | 12.98 | 12.80 | 12.94 | 167,478 | -0.08(-0.59%) |
Jul 03, 2006 | 12.85 | 13.04 | 12.75 | 13.02 | 57,548 | +0.16(+1.28%) |
Jun 30, 2006 | 12.70 | 12.90 | 12.35 | 12.86 | 393,724 | +0.28(+2.23%) |
Jun 29, 2006 | 11.93 | 12.62 | 11.88 | 12.57 | 145,059 | +0.71(+5.94%) |
Jun 28, 2006 | 11.85 | 11.92 | 11.49 | 11.87 | 119,793 | +0.04(+0.33%) |
Jun 27, 2006 | 12.23 | 12.23 | 11.77 | 11.83 | 122,776 | -0.34(-2.78%) |
Jun 26, 2006 | 12.07 | 12.19 | 11.84 | 12.17 | 72,892 | +0.18(+1.53%) |
Jun 23, 2006 | 11.87 | 12.15 | 11.83 | 11.99 | 68,461 | +0.04(+0.32%) |
Jun 22, 2006 | 12.26 | 12.27 | 11.83 | 11.95 | 136,300 | -0.27(-2.21%) |
Jun 21, 2006 | 11.92 | 12.43 | 11.92 | 12.22 | 60,485 | +0.24(+2.02%) |
Jun 20, 2006 | 12.07 | 12.20 | 11.91 | 11.98 | 119,074 | -0.12(-0.96%) |
Jun 19, 2006 | 12.57 | 12.57 | 12.04 | 12.09 | 133,410 | -0.48(-3.84%) |
Jun 16, 2006 | 12.63 | 12.80 | 12.51 | 12.57 | 407,514 | -0.05(-0.38%) |
Jun 15, 2006 | 12.49 | 13.01 | 12.39 | 12.62 | 357,476 | +0.32(+2.59%) |
Jun 14, 2006 | 12.21 | 12.38 | 12.06 | 12.30 | 134,105 | +0.23(+1.92%) |
Jun 13, 2006 | 12.07 | 12.41 | 11.73 | 12.07 | 298,944 | -0.10(-0.79%) |
Jun 12, 2006 | 12.93 | 13.01 | 12.16 | 12.17 | 340,141 | -0.79(-6.11%) |
Jun 09, 2006 | 13.19 | 13.32 | 12.80 | 12.96 | 140,370 | -0.08(-0.59%) |
Jun 08, 2006 | 13.40 | 13.40 | 12.83 | 13.04 | 302,871 | -0.29(-2.17%) |
Jun 07, 2006 | 13.78 | 13.85 | 13.31 | 13.33 | 188,326 | -0.48(-3.50%) |
Jun 06, 2006 | 13.76 | 13.88 | 13.57 | 13.81 | 164,429 | +0.02(+0.14%) |
Jun 05, 2006 | 14.45 | 14.45 | 13.71 | 13.79 | 201,632 | -0.66(-4.55%) |
Jun 02, 2006 | 14.72 | 14.87 | 14.32 | 14.45 | 112,875 | -0.18(-1.25%) |
Jun 01, 2006 | 14.13 | 14.64 | 14.07 | 14.63 | 168,823 | +0.51(+3.63%) |
May 31, 2006 | 13.64 | 14.20 | 13.64 | 14.12 | 114,571 | +0.59(+4.35%) |
May 30, 2006 | 13.83 | 14.02 | 13.53 | 13.53 | 124,593 | -0.24(-1.75%) |
May 26, 2006 | 13.79 | 13.99 | 13.70 | 13.77 | 56,464 | +0.05(+0.35%) |
May 25, 2006 | 13.72 | 13.96 | 13.52 | 13.72 | 127,236 | +0.19(+1.43%) |
May 24, 2006 | 13.12 | 13.69 | 13.10 | 13.53 | 183,914 | +0.28(+2.11%) |
May 23, 2006 | 13.56 | 14.09 | 13.09 | 13.25 | 152,265 | -0.31(-2.28%) |
May 22, 2006 | 14.10 | 14.17 | 13.33 | 13.56 | 195,758 | -0.39(-2.77%) |
May 19, 2006 | 13.76 | 14.17 | 13.62 | 13.95 | 157,075 | +0.18(+1.33%) |
May 18, 2006 | 14.20 | 14.42 | 13.75 | 13.76 | 119,184 | -0.27(-1.93%) |
May 17, 2006 | 13.99 | 14.26 | 13.84 | 14.03 | 132,425 | +0.03(+0.21%) |
May 16, 2006 | 13.56 | 14.10 | 13.39 | 14.00 | 246,182 | +0.51(+3.79%) |
May 15, 2006 | 13.92 | 14.10 | 13.42 | 13.49 | 253,350 | -0.54(-3.85%) |
May 12, 2006 | 13.80 | 14.34 | 13.70 | 14.03 | 194,636 | +0.23(+1.68%) |
May 11, 2006 | 14.37 | 14.42 | 13.78 | 13.80 | 247,450 | -0.46(-3.25%) |
May 10, 2006 | 14.82 | 14.82 | 14.24 | 14.27 | 224,713 | -0.65(-4.34%) |
May 09, 2006 | 14.73 | 15.03 | 14.73 | 14.91 | 86,954 | +0.13(+0.85%) |
May 08, 2006 | 14.96 | 15.04 | 14.76 | 14.79 | 149,065 | -0.09(-0.58%) |
May 05, 2006 | 15.07 | 15.22 | 14.83 | 14.87 | 105,560 | -0.13(-0.84%) |
May 04, 2006 | 14.88 | 15.01 | 14.61 | 15.00 | 73,810 | +0.30(+2.04%) |
May 03, 2006 | 14.87 | 14.87 | 14.43 | 14.70 | 96,139 | -0.05(-0.33%) |
May 02, 2006 | 14.28 | 14.78 | 14.28 | 14.75 | 116,414 | +0.48(+3.39%) |
May 01, 2006 | 14.39 | 14.68 | 14.17 | 14.27 | 207,688 | -0.16(-1.14%) |
Apr 28, 2006 | 14.98 | 15.26 | 14.25 | 14.43 | 263,715 | -0.55(-3.67%) |
Apr 27, 2006 | 15.17 | 15.28 | 14.88 | 14.98 | 157,161 | -0.17(-1.12%) |
Apr 26, 2006 | 15.67 | 15.80 | 15.08 | 15.15 | 274,244 | -0.38(-2.46%) |
Apr 25, 2006 | 15.61 | 15.80 | 15.47 | 15.53 | 319,764 | +0.08(+0.50%) |
Apr 24, 2006 | 15.03 | 15.45 | 14.77 | 15.45 | 300,139 | +0.60(+4.03%) |
Apr 21, 2006 | 15.11 | 15.26 | 14.72 | 14.85 | 219,933 | -0.22(-1.47%) |
Apr 20, 2006 | 15.07 | 15.28 | 14.97 | 15.08 | 191,374 | -0.10(-0.64%) |
Apr 19, 2006 | 14.83 | 15.26 | 14.78 | 15.17 | 281,712 | +0.44(+3.02%) |
Apr 18, 2006 | 14.53 | 14.75 | 14.29 | 14.73 | 261,530 | +0.60(+4.24%) |
Apr 17, 2006 | 14.25 | 14.39 | 14.00 | 14.13 | 150,464 | +0.05(+0.34%) |
Apr 13, 2006 | 13.58 | 14.29 | 13.51 | 14.08 | 240,479 | +0.50(+3.70%) |
Apr 12, 2006 | 13.55 | 13.73 | 13.47 | 13.58 | 164,388 | +0.03(+0.21%) |
Apr 11, 2006 | 13.61 | 13.89 | 13.52 | 13.55 | 204,352 | -0.12(-0.85%) |
Apr 10, 2006 | 13.84 | 14.00 | 13.58 | 13.67 | 213,752 | -0.22(-1.60%) |
Apr 07, 2006 | 13.72 | 14.10 | 13.72 | 13.89 | 219,700 | +0.19(+1.41%) |
Apr 06, 2006 | 13.69 | 13.76 | 13.57 | 13.70 | 132,088 | -0.06(-0.42%) |
Apr 05, 2006 | 13.76 | 13.89 | 13.65 | 13.75 | 238,026 | -0.01(-0.07%) |
Apr 04, 2006 | 13.70 | 13.97 | 13.57 | 13.76 | 173,669 | -0.14(-0.97%) |
Apr 03, 2006 | 14.00 | 14.10 | 13.74 | 13.90 | 152,625 | +0.01(+0.07%) |
Mar 31, 2006 | 14.14 | 14.14 | 13.77 | 13.89 | 237,116 | -0.21(-1.51%) |
Mar 30, 2006 | 14.14 | 14.39 | 13.81 | 14.10 | 625,294 | -0.04(-0.27%) |
Mar 29, 2006 | 13.66 | 14.17 | 13.65 | 14.14 | 205,210 | +0.57(+4.20%) |
Mar 28, 2006 | 13.54 | 13.80 | 13.32 | 13.57 | 204,314 | -0.06(-0.42%) |
Mar 27, 2006 | 14.00 | 14.00 | 13.52 | 13.63 | 183,109 | -0.38(-2.69%) |
Mar 24, 2006 | 13.42 | 14.00 | 13.42 | 14.00 | 292,739 | +0.60(+4.47%) |
Mar 23, 2006 | 12.58 | 13.47 | 12.51 | 13.41 | 302,336 | +0.91(+7.26%) |
Mar 22, 2006 | 12.51 | 12.56 | 12.31 | 12.50 | 112,133 | +0.13(+1.01%) |
Mar 21, 2006 | 12.65 | 12.72 | 12.29 | 12.37 | 209,832 | -0.28(-2.21%) |
Mar 20, 2006 | 12.74 | 12.80 | 12.31 | 12.65 | 279,557 | +0.08(+0.61%) |
Mar 17, 2006 | 12.69 | 12.69 | 12.24 | 12.57 | 396,588 | -0.02(-0.15%) |
Mar 16, 2006 | 12.80 | 12.84 | 12.51 | 12.59 | 190,965 | -0.07(-0.53%) |
Mar 15, 2006 | 12.56 | 12.75 | 12.47 | 12.66 | 280,599 | +0.19(+1.55%) |
Mar 14, 2006 | 12.90 | 12.90 | 12.40 | 12.47 | 370,345 | -0.36(-2.79%) |
Mar 13, 2006 | 12.91 | 13.31 | 12.80 | 12.83 | 260,524 | -0.09(-0.67%) |
Mar 10, 2006 | 13.68 | 13.83 | 12.75 | 12.91 | 910,793 | -1.43(-9.97%) |
Mar 09, 2006 | 14.58 | 14.67 | 14.29 | 14.34 | 298,280 | -0.36(-2.43%) |
Mar 08, 2006 | 14.29 | 14.71 | 14.15 | 14.70 | 184,930 | +0.48(+3.40%) |
Mar 07, 2006 | 14.38 | 14.59 | 14.19 | 14.22 | 154,588 | -0.31(-2.13%) |
Mar 06, 2006 | 14.83 | 14.87 | 14.05 | 14.53 | 264,041 | -0.20(-1.38%) |
Mar 03, 2006 | 14.54 | 15.05 | 14.41 | 14.73 | 309,539 | +0.02(+0.13%) |
Mar 02, 2006 | 14.68 | 14.73 | 14.29 | 14.71 | 283,080 | +0.03(+0.20%) |
Mar 01, 2006 | 13.71 | 14.73 | 13.71 | 14.68 | 371,707 | +0.97(+7.04%) |
Feb 28, 2006 | 14.25 | 14.41 | 13.63 | 13.71 | 272,000 | -0.53(-3.73%) |
Feb 27, 2006 | 14.49 | 14.49 | 13.97 | 14.25 | 436,786 | -0.05(-0.34%) |
Feb 24, 2006 | 13.51 | 14.29 | 13.33 | 14.29 | 664,408 | +0.78(+5.79%) |
Feb 23, 2006 | 12.65 | 13.54 | 12.56 | 13.51 | 379,983 | +0.91(+7.20%) |
Feb 22, 2006 | 12.49 | 12.65 | 12.41 | 12.60 | 194,446 | +0.09(+0.69%) |
Feb 21, 2006 | 12.21 | 12.65 | 12.19 | 12.52 | 277,021 | +0.69(+5.80%) |
Feb 17, 2006 | 12.03 | 12.06 | 11.80 | 11.83 | 126,990 | -0.13(-1.05%) |
Feb 16, 2006 | 11.80 | 12.17 | 11.69 | 11.96 | 102,297 | +0.17(+1.48%) |
Feb 15, 2006 | 11.60 | 11.87 | 11.55 | 11.78 | 127,498 | +0.22(+1.92%) |
Feb 14, 2006 | 11.73 | 11.73 | 11.44 | 11.56 | 174,440 | -0.17(-1.48%) |
Feb 13, 2006 | 12.12 | 12.12 | 11.72 | 11.73 | 91,419 | -0.36(-2.96%) |
Feb 10, 2006 | 12.27 | 12.27 | 11.88 | 12.09 | 116,478 | -0.30(-2.42%) |
Feb 09, 2006 | 12.07 | 12.65 | 11.93 | 12.39 | 209,351 | +0.45(+3.80%) |
Feb 08, 2006 | 11.84 | 12.00 | 11.69 | 11.94 | 91,451 | +0.25(+2.15%) |
Feb 07, 2006 | 11.95 | 12.00 | 11.61 | 11.69 | 203,207 | -0.34(-2.81%) |
Feb 06, 2006 | 12.46 | 12.56 | 11.72 | 12.02 | 185,525 | -0.46(-3.71%) |
Feb 03, 2006 | 12.67 | 12.85 | 12.49 | 12.49 | 122,378 | -0.19(-1.52%) |
Feb 02, 2006 | 12.80 | 12.85 | 12.49 | 12.68 | 196,220 | -0.20(-1.57%) |
Feb 01, 2006 | 12.95 | 12.95 | 12.64 | 12.88 | 122,579 | +0.05(+0.38%) |
Jan 31, 2006 | 12.75 | 12.95 | 12.57 | 12.84 | 143,172 | +0.17(+1.37%) |
Jan 30, 2006 | 13.04 | 13.08 | 12.59 | 12.66 | 124,007 | -0.45(-3.46%) |
Jan 27, 2006 | 12.72 | 13.23 | 12.70 | 13.12 | 199,191 | +0.41(+3.19%) |
Jan 26, 2006 | 12.56 | 12.74 | 12.46 | 12.71 | 132,132 | +0.18(+1.46%) |
Jan 25, 2006 | 13.04 | 13.09 | 12.42 | 12.53 | 260,274 | -0.41(-3.14%) |
Jan 24, 2006 | 12.26 | 13.13 | 12.14 | 12.93 | 480,141 | +0.76(+6.27%) |
Jan 23, 2006 | 12.14 | 12.23 | 11.91 | 12.17 | 155,656 | +0.14(+1.20%) |
Jan 20, 2006 | 12.22 | 12.22 | 11.78 | 12.02 | 186,642 | -0.10(-0.80%) |
Jan 19, 2006 | 11.76 | 12.22 | 11.73 | 12.12 | 204,774 | +0.53(+4.58%) |
Jan 18, 2006 | 11.38 | 11.69 | 11.38 | 11.59 | 150,163 | +0.11(+0.92%) |
Jan 17, 2006 | 11.74 | 11.80 | 11.36 | 11.48 | 187,419 | -0.19(-1.65%) |
Jan 13, 2006 | 12.20 | 12.27 | 11.62 | 11.68 | 193,699 | -0.53(-4.35%) |
Jan 12, 2006 | 11.76 | 12.50 | 11.75 | 12.21 | 335,365 | +0.51(+4.38%) |
Jan 11, 2006 | 11.68 | 11.98 | 11.59 | 11.70 | 157,560 | -0.04(-0.33%) |
Jan 10, 2006 | 11.60 | 11.84 | 11.46 | 11.73 | 220,314 | +0.27(+2.36%) |
Jan 09, 2006 | 11.11 | 11.59 | 11.08 | 11.46 | 158,281 | +0.39(+3.49%) |
Jan 06, 2006 | 11.00 | 11.10 | 10.84 | 11.08 | 209,812 | +0.22(+2.05%) |
Jan 05, 2006 | 11.00 | 11.03 | 10.72 | 10.86 | 141,889 | -0.06(-0.53%) |
Jan 04, 2006 | 10.62 | 11.01 | 10.58 | 10.91 | 146,752 | +0.35(+3.29%) |
Jan 03, 2006 | 10.19 | 10.60 | 9.948 | 10.57 | 194,814 | +0.42(+4.09%) |
Dec 30, 2005 | 10.18 | 10.24 | 10.14 | 10.15 | 120,474 | -0.14(-1.41%) |
Dec 29, 2005 | 10.48 | 10.66 | 10.29 | 10.30 | 128,193 | -0.27(-2.56%) |
Dec 28, 2005 | 10.31 | 10.65 | 10.29 | 10.57 | 117,310 | +0.30(+2.92%) |
Dec 27, 2005 | 10.33 | 10.62 | 10.17 | 10.27 | 117,621 | -0.01(-0.09%) |
Dec 23, 2005 | 10.36 | 10.36 | 10.14 | 10.28 | 87,034 | +0.01(+0.09%) |
Dec 22, 2005 | 10.26 | 10.38 | 10.08 | 10.27 | 164,153 | +0.11(+1.05%) |
Dec 21, 2005 | 10.14 | 10.31 | 10.14 | 10.16 | 255,795 | +0.01(+0.09%) |
Dec 20, 2005 | 10.26 | 10.54 | 10.07 | 10.15 | 157,021 | -0.17(-1.68%) |
Dec 19, 2005 | 10.53 | 10.53 | 10.14 | 10.32 | 175,373 | -0.21(-2.02%) |
Dec 16, 2005 | 10.64 | 10.76 | 10.50 | 10.54 | 225,170 | -0.09(-0.82%) |
Dec 15, 2005 | 10.67 | 10.70 | 10.38 | 10.62 | 131,008 | +0.04(+0.36%) |
Dec 14, 2005 | 10.95 | 11.35 | 10.57 | 10.59 | 141,337 | -0.41(-3.69%) |
Dec 13, 2005 | 11.24 | 11.32 | 10.94 | 10.99 | 120,841 | -0.32(-2.82%) |
Dec 12, 2005 | 11.24 | 11.35 | 11.16 | 11.31 | 80,488 | +0.12(+1.04%) |
Dec 09, 2005 | 11.26 | 11.26 | 11.03 | 11.19 | 103,874 | +0.00(+0.00%) |
Dec 08, 2005 | 11.33 | 11.39 | 11.11 | 11.19 | 96,682 | -0.19(-1.70%) |
Dec 07, 2005 | 11.38 | 11.52 | 11.21 | 11.39 | 154,018 | -0.08(-0.67%) |
Dec 06, 2005 | 11.72 | 11.72 | 11.35 | 11.46 | 84,575 | -0.13(-1.08%) |
Dec 05, 2005 | 11.72 | 11.72 | 11.47 | 11.59 | 87,557 | -0.10(-0.83%) |
Dec 02, 2005 | 11.72 | 11.72 | 11.56 | 11.69 | 108,188 | +0.09(+0.75%) |
Dec 01, 2005 | 11.20 | 11.61 | 11.20 | 11.60 | 135,095 | +0.35(+3.09%) |
Nov 30, 2005 | 11.44 | 11.51 | 11.20 | 11.25 | 165,358 | -0.05(-0.43%) |
Nov 29, 2005 | 11.30 | 11.70 | 11.26 | 11.30 | 197,713 | +0.01(+0.09%) |
Nov 28, 2005 | 11.78 | 12.01 | 11.27 | 11.29 | 256,922 | -0.56(-4.73%) |
Nov 25, 2005 | 12.01 | 12.18 | 11.78 | 11.85 | 81,804 | -0.25(-2.07%) |
Nov 23, 2005 | 12.27 | 12.32 | 12.07 | 12.10 | 99,313 | -0.13(-1.03%) |
Nov 22, 2005 | 12.16 | 12.31 | 11.90 | 12.23 | 196,284 | +0.08(+0.64%) |
Nov 21, 2005 | 11.78 | 12.16 | 11.63 | 12.15 | 177,072 | +0.45(+3.88%) |
Nov 18, 2005 | 11.79 | 11.79 | 11.45 | 11.70 | 139,307 | -0.04(-0.33%) |
Nov 17, 2005 | 11.24 | 11.75 | 11.21 | 11.73 | 129,582 | +0.39(+3.40%) |
Nov 16, 2005 | 11.63 | 11.72 | 11.24 | 11.35 | 192,878 | -0.28(-2.41%) |
Nov 15, 2005 | 12.06 | 12.18 | 11.62 | 11.63 | 168,972 | -0.52(-4.29%) |
Nov 14, 2005 | 12.56 | 12.56 | 11.87 | 12.15 | 428,607 | -0.20(-1.64%) |
Nov 11, 2005 | 12.46 | 12.66 | 12.26 | 12.35 | 265,843 | +0.10(+0.79%) |
Nov 10, 2005 | 11.59 | 12.28 | 11.48 | 12.26 | 206,809 | +0.68(+5.84%) |
Nov 09, 2005 | 11.44 | 11.59 | 11.36 | 11.58 | 215,449 | +0.17(+1.52%) |
Nov 08, 2005 | 11.43 | 11.69 | 11.35 | 11.41 | 174,760 | +0.06(+0.51%) |
Nov 07, 2005 | 10.84 | 11.39 | 10.83 | 11.35 | 295,575 | +0.51(+4.72%) |
Nov 04, 2005 | 10.87 | 10.95 | 10.62 | 10.84 | 132,023 | -0.03(-0.27%) |
Nov 03, 2005 | 10.45 | 11.11 | 10.38 | 10.87 | 226,394 | +0.53(+5.14%) |
Nov 02, 2005 | 10.10 | 10.33 | 10.07 | 10.33 | 96,714 | +0.25(+2.49%) |
Nov 01, 2005 | 10.23 | 10.26 | 10.05 | 10.08 | 99,047 | -0.19(-1.88%) |
Oct 31, 2005 | 10.13 | 10.38 | 10.01 | 10.28 | 168,114 | +0.21(+2.11%) |
Oct 28, 2005 | 9.871 | 10.24 | 9.803 | 10.06 | 173,373 | +0.18(+1.86%) |
Oct 27, 2005 | 10.39 | 10.48 | 9.793 | 9.880 | 141,529 | -0.60(-5.71%) |
Oct 26, 2005 | 10.59 | 10.59 | 10.42 | 10.48 | 133,467 | -0.18(-1.72%) |
Oct 25, 2005 | 10.72 | 10.86 | 10.53 | 10.66 | 134,252 | -0.17(-1.60%) |
Oct 24, 2005 | 10.53 | 10.84 | 10.37 | 10.84 | 190,946 | +0.39(+3.70%) |
Oct 21, 2005 | 10.39 | 10.57 | 10.31 | 10.45 | 116,388 | +0.06(+0.56%) |
Oct 20, 2005 | 10.35 | 10.59 | 10.23 | 10.39 | 146,871 | -0.04(-0.37%) |
Oct 19, 2005 | 10.14 | 10.43 | 10.10 | 10.43 | 174,651 | +0.19(+1.89%) |
Oct 18, 2005 | 10.06 | 10.24 | 9.929 | 10.24 | 156,732 | +0.24(+2.42%) |
Oct 17, 2005 | 9.861 | 10.03 | 9.745 | 9.996 | 106,583 | +0.06(+0.58%) |
Oct 14, 2005 | 9.755 | 9.977 | 9.562 | 9.938 | 143,397 | +0.26(+2.69%) |
Oct 13, 2005 | 9.368 | 9.745 | 9.252 | 9.677 | 135,964 | +0.30(+3.19%) |
Oct 12, 2005 | 9.619 | 9.706 | 9.243 | 9.378 | 212,678 | -0.30(-3.09%) |
Oct 11, 2005 | 9.938 | 10.11 | 9.436 | 9.677 | 361,250 | -0.22(-2.24%) |
Oct 10, 2005 | 10.22 | 10.36 | 9.851 | 9.900 | 249,479 | -0.38(-3.67%) |
Oct 07, 2005 | 10.39 | 10.42 | 10.18 | 10.28 | 99,134 | -0.22(-2.12%) |
Oct 06, 2005 | 10.45 | 10.54 | 10.12 | 10.50 | 176,155 | +0.23(+2.26%) |
Oct 05, 2005 | 10.73 | 10.81 | 10.23 | 10.27 | 165,815 | -0.48(-4.49%) |
Oct 04, 2005 | 10.75 | 10.91 | 10.66 | 10.75 | 97,614 | -0.07(-0.62%) |
Oct 03, 2005 | 10.74 | 10.84 | 10.31 | 10.82 | 283,980 | +0.05(+0.45%) |
Sep 30, 2005 | 10.77 | 10.90 | 10.77 | 10.77 | 161,591 | -0.06(-0.54%) |
Sep 29, 2005 | 11.07 | 11.07 | 10.66 | 10.83 | 155,358 | -0.28(-2.52%) |
Sep 28, 2005 | 11.33 | 11.43 | 11.08 | 11.11 | 93,908 | -0.13(-1.12%) |
Sep 27, 2005 | 11.33 | 11.35 | 10.96 | 11.23 | 151,489 | -0.12(-1.02%) |
Sep 26, 2005 | 11.28 | 11.44 | 11.23 | 11.35 | 136,972 | +0.20(+1.82%) |
Sep 23, 2005 | 11.15 | 11.20 | 10.82 | 11.15 | 120,058 | +0.09(+0.79%) |
Sep 22, 2005 | 11.06 | 11.19 | 10.98 | 11.06 | 270,314 | -0.07(-0.61%) |
Sep 21, 2005 | 11.11 | 11.45 | 10.79 | 11.13 | 379,435 | +0.01(+0.09%) |
Sep 20, 2005 | 11.34 | 11.44 | 10.77 | 11.12 | 315,556 | -0.27(-2.37%) |
Sep 19, 2005 | 12.01 | 12.04 | 11.35 | 11.39 | 200,680 | -0.63(-5.23%) |
Sep 16, 2005 | 11.35 | 12.14 | 11.19 | 12.01 | 616,068 | +0.75(+6.69%) |
Sep 15, 2005 | 12.30 | 12.31 | 11.06 | 11.26 | 563,431 | -0.99(-8.04%) |
Sep 14, 2005 | 12.58 | 12.71 | 12.22 | 12.25 | 132,116 | -0.33(-2.61%) |
Sep 13, 2005 | 13.19 | 13.19 | 12.54 | 12.57 | 198,890 | -0.56(-4.26%) |
Sep 12, 2005 | 12.98 | 13.35 | 12.89 | 13.13 | 188,844 | +0.24(+1.87%) |
Sep 09, 2005 | 12.75 | 13.17 | 12.68 | 12.89 | 212,469 | +0.14(+1.14%) |
Sep 08, 2005 | 12.67 | 12.75 | 12.48 | 12.75 | 174,907 | +0.13(+0.99%) |
Sep 07, 2005 | 12.65 | 12.69 | 12.35 | 12.62 | 129,708 | +0.00(+0.00%) |
Sep 06, 2005 | 12.56 | 12.67 | 12.51 | 12.62 | 132,787 | +0.14(+1.08%) |
Sep 02, 2005 | 12.66 | 12.66 | 12.32 | 12.49 | 87,933 | -0.14(-1.15%) |
Sep 01, 2005 | 12.69 | 12.75 | 12.46 | 12.63 | 103,663 | -0.01(-0.08%) |
Aug 31, 2005 | 12.54 | 12.64 | 12.36 | 12.64 | 129,354 | +0.18(+1.47%) |
Aug 30, 2005 | 12.55 | 12.56 | 12.22 | 12.46 | 108,553 | -0.10(-0.77%) |
Aug 29, 2005 | 12.45 | 12.65 | 12.29 | 12.56 | 81,299 | +0.05(+0.39%) |
Aug 26, 2005 | 12.40 | 12.62 | 12.28 | 12.51 | 158,254 | +0.01(+0.08%) |
Aug 25, 2005 | 12.65 | 12.80 | 12.37 | 12.50 | 157,267 | -0.13(-0.99%) |
Aug 24, 2005 | 12.95 | 12.97 | 12.56 | 12.62 | 240,766 | -0.26(-2.02%) |
Aug 23, 2005 | 12.60 | 12.93 | 12.36 | 12.88 | 366,924 | +0.30(+2.38%) |
Aug 22, 2005 | 12.05 | 12.61 | 11.97 | 12.58 | 235,313 | +0.48(+3.99%) |
Aug 19, 2005 | 12.34 | 12.34 | 11.93 | 12.10 | 243,562 | -0.13(-1.03%) |
Aug 18, 2005 | 12.62 | 12.69 | 11.85 | 12.23 | 313,089 | -0.40(-3.14%) |
Aug 17, 2005 | 12.82 | 12.85 | 12.60 | 12.62 | 154,790 | -0.14(-1.13%) |
Aug 16, 2005 | 12.89 | 12.97 | 12.65 | 12.77 | 164,073 | -0.13(-0.97%) |
Aug 15, 2005 | 12.61 | 12.94 | 12.56 | 12.89 | 155,880 | +0.19(+1.52%) |
Aug 12, 2005 | 12.65 | 12.86 | 12.49 | 12.70 | 180,888 | -0.18(-1.42%) |
Aug 11, 2005 | 13.13 | 13.13 | 12.46 | 12.88 | 273,510 | -0.11(-0.82%) |
Aug 10, 2005 | 13.60 | 13.73 | 12.81 | 12.99 | 650,057 | +0.14(+1.13%) |
Aug 09, 2005 | 12.57 | 12.85 | 12.56 | 12.85 | 228,896 | +0.31(+2.47%) |
Aug 08, 2005 | 12.91 | 12.97 | 12.41 | 12.54 | 208,809 | -0.20(-1.59%) |
Aug 05, 2005 | 12.44 | 12.74 | 12.39 | 12.74 | 187,886 | +0.30(+2.41%) |
Aug 04, 2005 | 12.91 | 13.17 | 12.44 | 12.44 | 262,274 | -0.56(-4.31%) |
Aug 03, 2005 | 12.66 | 13.13 | 12.12 | 13.00 | 471,338 | +0.16(+1.28%) |
Aug 02, 2005 | 11.86 | 12.92 | 11.82 | 12.84 | 683,595 | +1.06(+9.03%) |