Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.657 | 9.740 | 9.577 | 9.683 | 4,306,612 | +0.07(+0.69%) |
May 30, 2006 | 9.689 | 9.836 | 9.606 | 9.616 | 4,320,979 | -0.06(-0.63%) |
May 26, 2006 | 9.710 | 9.751 | 9.605 | 9.676 | 3,380,414 | -0.01(-0.13%) |
May 25, 2006 | 9.698 | 9.784 | 9.675 | 9.689 | 3,527,916 | +0.01(+0.14%) |
May 24, 2006 | 9.607 | 9.723 | 9.522 | 9.675 | 6,444,434 | +0.02(+0.24%) |
May 23, 2006 | 9.666 | 9.771 | 9.630 | 9.652 | 4,637,693 | -0.02(-0.18%) |
May 22, 2006 | 9.519 | 9.726 | 9.505 | 9.670 | 5,465,876 | -0.07(-0.68%) |
May 19, 2006 | 9.768 | 9.855 | 9.662 | 9.736 | 7,165,023 | -0.01(-0.13%) |
May 18, 2006 | 9.734 | 9.843 | 9.689 | 9.748 | 5,350,939 | +0.02(+0.19%) |
May 17, 2006 | 9.809 | 9.907 | 9.708 | 9.730 | 7,173,962 | -0.14(-1.41%) |
May 16, 2006 | 9.663 | 10.01 | 9.663 | 9.868 | 9,758,760 | +0.21(+2.13%) |
May 15, 2006 | 9.751 | 9.804 | 9.628 | 9.663 | 5,914,129 | -0.10(-1.02%) |
May 12, 2006 | 9.783 | 9.840 | 9.598 | 9.762 | 7,929,351 | -0.04(-0.43%) |
May 11, 2006 | 9.605 | 9.844 | 9.602 | 9.804 | 10,129,750 | +0.14(+1.49%) |
May 10, 2006 | 9.355 | 9.762 | 9.193 | 9.660 | 13,619,673 | +0.40(+4.27%) |
May 09, 2006 | 9.699 | 9.699 | 9.197 | 9.264 | 13,530,278 | -0.44(-4.56%) |
May 08, 2006 | 9.745 | 9.836 | 9.633 | 9.707 | 9,232,605 | +0.11(+1.19%) |
May 05, 2006 | 9.501 | 9.605 | 9.422 | 9.593 | 7,978,519 | +0.18(+1.86%) |
May 04, 2006 | 9.500 | 9.657 | 9.292 | 9.417 | 15,384,270 | +0.02(+0.22%) |
May 03, 2006 | 10.44 | 10.44 | 9.385 | 9.396 | 26,911,778 | -1.62(-14.69%) |
May 02, 2006 | 11.06 | 11.06 | 10.60 | 11.01 | 8,979,106 | +0.03(+0.30%) |
May 01, 2006 | 11.25 | 11.30 | 10.94 | 10.98 | 7,377,336 | -0.19(-1.70%) |
Apr 28, 2006 | 11.07 | 11.38 | 11.00 | 11.17 | 8,524,787 | +0.04(+0.39%) |
Apr 27, 2006 | 11.77 | 12.06 | 10.93 | 11.13 | 13,240,063 | -1.25(-10.07%) |
Apr 26, 2006 | 12.46 | 12.47 | 12.33 | 12.37 | 3,149,583 | -0.03(-0.23%) |
Apr 25, 2006 | 12.48 | 12.52 | 12.35 | 12.40 | 2,393,236 | -0.10(-0.79%) |
Apr 24, 2006 | 12.52 | 12.64 | 12.47 | 12.50 | 2,289,474 | -0.04(-0.29%) |
Apr 21, 2006 | 12.82 | 12.82 | 12.51 | 12.54 | 4,341,732 | -0.26(-2.01%) |
Apr 20, 2006 | 12.91 | 13.09 | 12.75 | 12.79 | 3,703,833 | -0.10(-0.79%) |
Apr 19, 2006 | 13.13 | 13.16 | 12.85 | 12.90 | 3,433,093 | -0.24(-1.80%) |
Apr 18, 2006 | 13.07 | 13.17 | 12.79 | 13.13 | 4,653,976 | +0.17(+1.29%) |
Apr 17, 2006 | 13.08 | 13.09 | 12.85 | 12.97 | 1,822,384 | -0.13(-1.00%) |
Apr 13, 2006 | 12.91 | 13.13 | 12.93 | 13.10 | 1,766,193 | +0.19(+1.49%) |
Apr 12, 2006 | 12.88 | 13.03 | 12.84 | 12.91 | 3,854,847 | +0.01(+0.09%) |
Apr 11, 2006 | 13.21 | 13.26 | 12.83 | 12.89 | 4,376,532 | -0.32(-2.39%) |
Apr 10, 2006 | 13.21 | 13.26 | 12.83 | 13.21 | 4,750,395 | -0.06(-0.43%) |
Apr 07, 2006 | 13.59 | 13.63 | 13.27 | 13.27 | 2,463,794 | -0.34(-2.49%) |
Apr 06, 2006 | 13.74 | 13.75 | 13.44 | 13.61 | 2,771,888 | -0.15(-1.09%) |
Apr 05, 2006 | 13.81 | 13.90 | 13.68 | 13.76 | 2,591,182 | -0.04(-0.30%) |
Apr 04, 2006 | 13.80 | 13.84 | 13.72 | 13.80 | 2,599,483 | +0.04(+0.32%) |
Apr 03, 2006 | 13.64 | 13.79 | 13.59 | 13.76 | 2,071,413 | +0.12(+0.87%) |
Mar 31, 2006 | 13.86 | 13.88 | 13.58 | 13.64 | 3,276,333 | -0.28(-1.98%) |
Mar 30, 2006 | 13.79 | 13.97 | 13.76 | 13.91 | 2,626,302 | +0.07(+0.52%) |
Mar 29, 2006 | 13.76 | 13.92 | 13.73 | 13.84 | 2,404,410 | +0.09(+0.62%) |
Mar 28, 2006 | 13.76 | 13.86 | 13.75 | 13.76 | 2,164,001 | -0.09(-0.65%) |
Mar 27, 2006 | 13.71 | 13.88 | 13.71 | 13.85 | 1,814,721 | +0.15(+1.12%) |
Mar 24, 2006 | 13.66 | 13.75 | 13.66 | 13.69 | 1,413,720 | +0.00(+0.03%) |
Mar 23, 2006 | 13.73 | 13.74 | 13.60 | 13.69 | 1,929,977 | -0.09(-0.62%) |
Mar 22, 2006 | 13.61 | 13.80 | 13.61 | 13.77 | 2,748,901 | +0.10(+0.72%) |
Mar 21, 2006 | 13.86 | 13.88 | 13.62 | 13.67 | 2,218,277 | -0.14(-1.03%) |
Mar 20, 2006 | 13.83 | 13.92 | 13.75 | 13.82 | 2,047,149 | -0.02(-0.15%) |
Mar 17, 2006 | 13.87 | 13.89 | 13.75 | 13.84 | 4,267,981 | +0.03(+0.21%) |
Mar 16, 2006 | 13.68 | 13.92 | 13.67 | 13.81 | 3,860,594 | +0.13(+0.97%) |
Mar 15, 2006 | 13.34 | 13.68 | 13.33 | 13.68 | 4,340,135 | +0.39(+2.92%) |
Mar 14, 2006 | 13.20 | 13.32 | 13.19 | 13.29 | 2,148,038 | +0.09(+0.66%) |
Mar 13, 2006 | 13.29 | 13.34 | 13.13 | 13.20 | 2,554,147 | -0.11(-0.85%) |
Mar 10, 2006 | 13.20 | 13.48 | 13.20 | 13.31 | 4,826,381 | +0.20(+1.52%) |
Mar 09, 2006 | 13.04 | 13.17 | 13.00 | 13.11 | 2,640,669 | +0.00(+0.00%) |
Mar 08, 2006 | 12.89 | 13.18 | 12.88 | 13.11 | 3,423,196 | +0.22(+1.70%) |
Mar 07, 2006 | 12.74 | 12.94 | 12.74 | 12.89 | 2,150,592 | +0.15(+1.17%) |
Mar 06, 2006 | 12.88 | 12.92 | 12.74 | 12.74 | 1,750,868 | -0.15(-1.17%) |
Mar 03, 2006 | 12.81 | 13.00 | 12.81 | 12.90 | 2,330,021 | +0.02(+0.17%) |
Mar 02, 2006 | 12.80 | 12.88 | 12.79 | 12.87 | 1,818,233 | +0.05(+0.37%) |
Mar 01, 2006 | 12.79 | 12.85 | 12.74 | 12.83 | 1,560,903 | +0.01(+0.08%) |
Feb 28, 2006 | 12.91 | 12.93 | 12.79 | 12.82 | 3,690,104 | -0.10(-0.75%) |
Feb 27, 2006 | 12.71 | 13.03 | 12.71 | 12.91 | 3,537,813 | -0.09(-0.71%) |
Feb 24, 2006 | 12.92 | 13.05 | 12.89 | 13.01 | 2,113,557 | +0.06(+0.49%) |
Feb 23, 2006 | 12.75 | 12.96 | 12.70 | 12.94 | 2,497,956 | +0.16(+1.26%) |
Feb 22, 2006 | 12.64 | 12.80 | 12.62 | 12.78 | 2,363,863 | +0.19(+1.52%) |
Feb 21, 2006 | 12.79 | 12.84 | 12.58 | 12.59 | 2,111,960 | -0.17(-1.33%) |
Feb 17, 2006 | 12.69 | 12.76 | 12.61 | 12.76 | 2,216,042 | +0.07(+0.53%) |
Feb 16, 2006 | 12.59 | 12.69 | 12.54 | 12.69 | 1,975,952 | -0.10(-0.78%) |
Feb 15, 2006 | 12.69 | 12.81 | 12.68 | 12.79 | 1,998,301 | +0.09(+0.68%) |
Feb 14, 2006 | 12.51 | 12.79 | 12.48 | 12.71 | 3,440,756 | +0.21(+1.67%) |
Feb 13, 2006 | 12.66 | 12.70 | 12.41 | 12.50 | 3,840,161 | -0.41(-3.19%) |
Feb 10, 2006 | 12.82 | 12.95 | 12.75 | 12.91 | 2,313,100 | +0.11(+0.88%) |
Feb 09, 2006 | 12.67 | 12.86 | 12.66 | 12.79 | 4,270,535 | +0.16(+1.24%) |
Feb 08, 2006 | 12.39 | 12.65 | 12.22 | 12.64 | 4,825,423 | +0.14(+1.10%) |
Feb 07, 2006 | 12.47 | 12.68 | 12.46 | 12.50 | 3,834,733 | +0.05(+0.39%) |
Feb 06, 2006 | 12.61 | 12.61 | 12.40 | 12.45 | 3,055,080 | -0.21(-1.68%) |
Feb 03, 2006 | 12.63 | 12.79 | 12.58 | 12.67 | 2,876,289 | -0.04(-0.30%) |
Feb 02, 2006 | 12.53 | 12.74 | 12.49 | 12.70 | 4,060,137 | -0.09(-0.73%) |
Feb 01, 2006 | 12.65 | 12.83 | 12.62 | 12.80 | 5,177,896 | +0.10(+0.80%) |
Jan 31, 2006 | 12.40 | 12.72 | 12.37 | 12.70 | 5,199,606 | +0.25(+1.97%) |
Jan 30, 2006 | 12.33 | 12.46 | 12.25 | 12.45 | 3,164,589 | +0.13(+1.02%) |
Jan 27, 2006 | 12.14 | 12.36 | 12.12 | 12.33 | 5,974,790 | +0.53(+4.52%) |
Jan 26, 2006 | 11.67 | 11.87 | 11.74 | 11.79 | 2,072,690 | +0.13(+1.07%) |
Jan 25, 2006 | 11.69 | 11.75 | 11.60 | 11.67 | 1,822,065 | +0.06(+0.53%) |
Jan 24, 2006 | 11.64 | 11.70 | 11.54 | 11.61 | 2,952,594 | +0.07(+0.63%) |
Jan 23, 2006 | 11.74 | 11.78 | 11.53 | 11.53 | 2,598,206 | -0.16(-1.39%) |
Jan 20, 2006 | 11.90 | 11.90 | 11.69 | 11.70 | 3,574,210 | -0.27(-2.22%) |
Jan 19, 2006 | 12.03 | 12.05 | 11.80 | 11.96 | 2,876,608 | -0.03(-0.24%) |
Jan 18, 2006 | 11.96 | 12.20 | 11.96 | 11.99 | 3,629,124 | +0.03(+0.24%) |
Jan 17, 2006 | 11.92 | 11.97 | 11.85 | 11.96 | 2,291,389 | +0.02(+0.15%) |
Jan 13, 2006 | 11.80 | 11.98 | 11.80 | 11.94 | 3,374,667 | -0.08(-0.68%) |
Jan 12, 2006 | 11.98 | 12.09 | 11.95 | 12.02 | 2,601,718 | -0.01(-0.09%) |
Jan 11, 2006 | 12.07 | 12.13 | 11.98 | 12.03 | 2,669,403 | -0.01(-0.10%) |
Jan 10, 2006 | 12.03 | 12.11 | 12.01 | 12.05 | 1,955,519 | -0.00(-0.02%) |
Jan 09, 2006 | 12.21 | 12.23 | 12.02 | 12.05 | 3,082,217 | -0.16(-1.35%) |
Jan 06, 2006 | 12.23 | 12.26 | 12.13 | 12.21 | 2,888,421 | +0.05(+0.39%) |
Jan 05, 2006 | 12.01 | 12.23 | 12.00 | 12.17 | 3,488,646 | +0.18(+1.49%) |
Jan 04, 2006 | 11.78 | 12.01 | 11.77 | 11.99 | 3,862,509 | +0.26(+2.25%) |
Jan 03, 2006 | 11.68 | 11.73 | 11.44 | 11.72 | 3,463,743 | +0.06(+0.54%) |
Dec 30, 2005 | 11.75 | 11.81 | 11.61 | 11.66 | 1,377,004 | -0.19(-1.59%) |
Dec 29, 2005 | 11.75 | 11.93 | 11.74 | 11.85 | 1,658,918 | +0.05(+0.43%) |
Dec 28, 2005 | 11.80 | 11.86 | 11.76 | 11.80 | 1,329,114 | +0.04(+0.36%) |
Dec 27, 2005 | 11.78 | 11.86 | 11.71 | 11.76 | 2,041,083 | -0.05(-0.39%) |
Dec 23, 2005 | 11.84 | 11.86 | 11.69 | 11.80 | 1,794,288 | -0.02(-0.18%) |
Dec 22, 2005 | 11.85 | 11.92 | 11.74 | 11.82 | 2,444,319 | -0.01(-0.11%) |
Dec 21, 2005 | 11.70 | 11.87 | 11.69 | 11.84 | 2,986,118 | +0.16(+1.33%) |
Dec 20, 2005 | 11.44 | 11.72 | 11.44 | 11.68 | 3,824,517 | +0.24(+2.12%) |
Dec 19, 2005 | 11.64 | 11.64 | 11.29 | 11.44 | 4,323,533 | -0.19(-1.60%) |
Dec 16, 2005 | 11.81 | 11.82 | 11.60 | 11.63 | 4,112,497 | -0.16(-1.39%) |
Dec 15, 2005 | 11.79 | 11.84 | 11.71 | 11.79 | 2,330,979 | -0.01(-0.11%) |
Dec 14, 2005 | 11.61 | 11.84 | 11.58 | 11.80 | 3,249,514 | +0.19(+1.65%) |
Dec 13, 2005 | 11.76 | 11.76 | 11.55 | 11.61 | 4,626,838 | -0.11(-0.97%) |
Dec 12, 2005 | 11.77 | 11.82 | 11.61 | 11.72 | 2,574,900 | -0.01(-0.09%) |
Dec 09, 2005 | 11.76 | 11.82 | 11.70 | 11.74 | 2,794,556 | +0.00(+0.01%) |
Dec 08, 2005 | 11.83 | 11.89 | 11.69 | 11.73 | 3,249,195 | -0.06(-0.54%) |
Dec 07, 2005 | 11.76 | 11.92 | 11.70 | 11.80 | 3,499,501 | -0.01(-0.06%) |
Dec 06, 2005 | 12.02 | 12.06 | 11.78 | 11.81 | 4,995,274 | -0.20(-1.68%) |
Dec 05, 2005 | 11.98 | 12.06 | 11.96 | 12.01 | 2,795,514 | -0.03(-0.25%) |
Dec 02, 2005 | 12.01 | 12.11 | 11.98 | 12.04 | 3,285,272 | -0.01(-0.08%) |
Dec 01, 2005 | 11.84 | 12.05 | 11.83 | 12.05 | 3,039,755 | +0.30(+2.54%) |
Nov 30, 2005 | 12.07 | 12.13 | 11.75 | 11.75 | 4,554,045 | -0.29(-2.42%) |
Nov 29, 2005 | 11.81 | 12.09 | 11.81 | 12.04 | 2,320,124 | +0.28(+2.39%) |
Nov 28, 2005 | 11.94 | 11.98 | 11.76 | 11.76 | 2,216,681 | -0.15(-1.24%) |
Nov 25, 2005 | 11.91 | 11.96 | 11.89 | 11.91 | 612,676 | +0.03(+0.25%) |
Nov 23, 2005 | 11.73 | 11.94 | 11.73 | 11.88 | 2,871,181 | +0.17(+1.46%) |
Nov 22, 2005 | 11.79 | 11.82 | 11.68 | 11.70 | 4,914,499 | -0.19(-1.58%) |
Nov 21, 2005 | 11.97 | 11.97 | 11.79 | 11.89 | 2,783,382 | +0.00(+0.01%) |
Nov 18, 2005 | 11.93 | 12.04 | 11.79 | 11.89 | 3,662,328 | -0.04(-0.36%) |
Nov 17, 2005 | 11.92 | 11.95 | 11.86 | 11.93 | 1,878,894 | +0.03(+0.27%) |
Nov 16, 2005 | 11.95 | 11.98 | 11.76 | 11.90 | 2,679,301 | -0.05(-0.42%) |
Nov 15, 2005 | 11.79 | 12.01 | 11.79 | 11.95 | 3,923,170 | +0.18(+1.53%) |
Nov 14, 2005 | 11.70 | 11.82 | 11.70 | 11.77 | 2,497,956 | +0.07(+0.57%) |
Nov 11, 2005 | 11.59 | 11.71 | 11.56 | 11.70 | 2,220,193 | +0.13(+1.16%) |
Nov 10, 2005 | 11.50 | 11.63 | 11.39 | 11.57 | 2,975,262 | +0.09(+0.79%) |
Nov 09, 2005 | 11.67 | 11.67 | 11.33 | 11.48 | 4,814,249 | -0.18(-1.55%) |
Nov 08, 2005 | 11.59 | 11.76 | 11.50 | 11.66 | 3,867,937 | -0.02(-0.14%) |
Nov 07, 2005 | 11.65 | 11.70 | 11.57 | 11.68 | 3,773,753 | +0.03(+0.22%) |
Nov 04, 2005 | 11.60 | 11.69 | 11.54 | 11.65 | 3,462,147 | -0.03(-0.23%) |
Nov 03, 2005 | 11.55 | 11.75 | 11.43 | 11.68 | 5,993,307 | +0.15(+1.34%) |
Nov 02, 2005 | 11.28 | 11.59 | 10.96 | 11.52 | 23,127,168 | -0.75(-6.11%) |
Nov 01, 2005 | 12.01 | 12.33 | 11.92 | 12.27 | 5,541,862 | +0.18(+1.45%) |
Oct 31, 2005 | 11.99 | 12.18 | 11.95 | 12.10 | 4,855,435 | +0.10(+0.82%) |
Oct 28, 2005 | 11.55 | 12.02 | 11.55 | 12.00 | 4,761,570 | +0.50(+4.34%) |
Oct 27, 2005 | 11.52 | 11.73 | 11.49 | 11.50 | 2,860,964 | +0.00(+0.04%) |
Oct 26, 2005 | 11.66 | 11.73 | 11.48 | 11.50 | 4,155,279 | -0.18(-1.51%) |
Oct 25, 2005 | 11.93 | 11.95 | 11.56 | 11.67 | 4,299,269 | -0.39(-3.23%) |
Oct 24, 2005 | 12.03 | 12.07 | 11.93 | 12.06 | 2,450,385 | +0.12(+1.03%) |
Oct 21, 2005 | 11.90 | 11.98 | 11.77 | 11.94 | 2,490,613 | +0.07(+0.59%) |
Oct 20, 2005 | 11.91 | 12.09 | 11.85 | 11.87 | 2,552,551 | -0.11(-0.90%) |
Oct 19, 2005 | 11.68 | 11.99 | 11.63 | 11.98 | 2,515,197 | +0.25(+2.15%) |
Oct 18, 2005 | 11.80 | 11.88 | 11.70 | 11.72 | 2,828,718 | -0.02(-0.20%) |
Oct 17, 2005 | 11.70 | 11.78 | 11.56 | 11.75 | 2,320,124 | +0.10(+0.83%) |
Oct 14, 2005 | 11.55 | 11.67 | 11.55 | 11.65 | 3,659,135 | +0.21(+1.82%) |
Oct 13, 2005 | 11.37 | 11.47 | 11.37 | 11.44 | 4,091,106 | +0.08(+0.68%) |
Oct 12, 2005 | 11.74 | 11.74 | 11.25 | 11.37 | 7,940,206 | -0.37(-3.17%) |
Oct 11, 2005 | 12.01 | 12.03 | 11.72 | 11.74 | 4,059,498 | -0.25(-2.07%) |
Oct 10, 2005 | 12.06 | 12.14 | 11.99 | 11.99 | 3,086,368 | -0.10(-0.84%) |
Oct 07, 2005 | 12.10 | 12.14 | 12.01 | 12.09 | 2,391,640 | +0.00(+0.02%) |
Oct 06, 2005 | 12.14 | 12.15 | 11.99 | 12.08 | 2,980,371 | -0.03(-0.26%) |
Oct 05, 2005 | 12.36 | 12.41 | 12.12 | 12.12 | 4,761,889 | -0.34(-2.72%) |
Oct 04, 2005 | 12.45 | 12.51 | 12.32 | 12.46 | 3,351,041 | +0.12(+0.94%) |
Oct 03, 2005 | 12.31 | 12.39 | 12.11 | 12.34 | 3,030,496 | +0.03(+0.28%) |
Sep 30, 2005 | 12.26 | 12.34 | 12.24 | 12.31 | 2,558,617 | +0.04(+0.36%) |
Sep 29, 2005 | 11.95 | 12.28 | 11.91 | 12.26 | 3,117,656 | +0.14(+1.12%) |
Sep 28, 2005 | 12.00 | 12.15 | 12.00 | 12.13 | 3,203,539 | +0.13(+1.08%) |
Sep 27, 2005 | 12.01 | 12.08 | 11.91 | 12.00 | 3,066,892 | +0.04(+0.31%) |
Sep 26, 2005 | 12.01 | 12.03 | 11.85 | 11.96 | 2,308,949 | +0.01(+0.05%) |
Sep 23, 2005 | 11.95 | 12.10 | 11.75 | 11.95 | 4,546,702 | +0.16(+1.38%) |
Sep 22, 2005 | 11.67 | 11.79 | 11.65 | 11.79 | 4,555,641 | +0.10(+0.88%) |
Sep 21, 2005 | 11.74 | 11.77 | 11.66 | 11.69 | 3,117,975 | -0.07(-0.62%) |
Sep 20, 2005 | 11.97 | 11.98 | 11.74 | 11.76 | 2,913,644 | -0.20(-1.65%) |
Sep 19, 2005 | 11.99 | 12.00 | 11.89 | 11.96 | 2,122,177 | -0.06(-0.49%) |
Sep 16, 2005 | 11.90 | 12.06 | 11.89 | 12.02 | 2,523,498 | +0.12(+1.04%) |
Sep 15, 2005 | 11.96 | 12.03 | 11.88 | 11.89 | 2,825,206 | -0.07(-0.60%) |
Sep 14, 2005 | 11.87 | 12.01 | 11.86 | 11.97 | 3,530,790 | +0.14(+1.16%) |
Sep 13, 2005 | 11.99 | 12.00 | 11.78 | 11.83 | 4,263,192 | -0.15(-1.22%) |
Sep 12, 2005 | 12.06 | 12.07 | 11.91 | 11.98 | 3,027,303 | -0.05(-0.43%) |
Sep 09, 2005 | 12.01 | 12.10 | 12.00 | 12.03 | 3,224,611 | +0.07(+0.61%) |
Sep 08, 2005 | 11.80 | 12.03 | 11.80 | 11.95 | 4,038,107 | -0.13(-1.05%) |
Sep 07, 2005 | 12.07 | 12.14 | 11.98 | 12.08 | 4,217,217 | -0.04(-0.34%) |
Sep 06, 2005 | 12.06 | 12.14 | 11.99 | 12.12 | 3,024,110 | +0.05(+0.43%) |
Sep 02, 2005 | 12.03 | 12.12 | 11.96 | 12.07 | 2,307,353 | +0.02(+0.14%) |
Sep 01, 2005 | 12.04 | 12.12 | 11.99 | 12.05 | 3,952,224 | +0.01(+0.10%) |
Aug 31, 2005 | 11.90 | 12.07 | 11.88 | 12.04 | 2,615,128 | +0.08(+0.65%) |
Aug 30, 2005 | 11.83 | 11.98 | 11.80 | 11.96 | 2,804,773 | +0.14(+1.15%) |
Aug 29, 2005 | 11.74 | 11.93 | 11.70 | 11.83 | 2,351,412 | +0.05(+0.42%) |
Aug 26, 2005 | 11.81 | 11.87 | 11.76 | 11.78 | 3,103,928 | -0.04(-0.30%) |
Aug 25, 2005 | 11.78 | 11.84 | 11.75 | 11.81 | 1,496,411 | +0.03(+0.25%) |
Aug 24, 2005 | 11.77 | 11.86 | 11.74 | 11.78 | 2,102,063 | -0.02(-0.21%) |
Aug 23, 2005 | 11.84 | 11.88 | 11.78 | 11.81 | 2,263,294 | -0.00(-0.04%) |
Aug 22, 2005 | 11.79 | 11.89 | 11.77 | 11.81 | 2,568,514 | +0.03(+0.22%) |
Aug 19, 2005 | 11.71 | 11.85 | 11.69 | 11.79 | 1,677,436 | +0.07(+0.62%) |
Aug 18, 2005 | 11.69 | 11.78 | 11.65 | 11.71 | 1,528,018 | -0.04(-0.32%) |
Aug 17, 2005 | 11.74 | 11.83 | 11.71 | 11.75 | 1,764,916 | -0.01(-0.07%) |
Aug 16, 2005 | 11.83 | 11.87 | 11.71 | 11.76 | 2,062,155 | -0.11(-0.91%) |
Aug 15, 2005 | 11.80 | 11.98 | 11.80 | 11.87 | 2,439,849 | +0.03(+0.21%) |
Aug 12, 2005 | 11.75 | 12.03 | 11.70 | 11.84 | 3,553,777 | -0.03(-0.25%) |
Aug 11, 2005 | 11.66 | 11.89 | 11.66 | 11.87 | 2,840,850 | +0.13(+1.07%) |
Aug 10, 2005 | 11.52 | 11.79 | 11.50 | 11.75 | 4,429,530 | +0.28(+2.47%) |
Aug 09, 2005 | 11.45 | 11.51 | 11.39 | 11.46 | 3,070,085 | +0.04(+0.32%) |
Aug 08, 2005 | 11.59 | 11.67 | 11.40 | 11.43 | 2,461,559 | -0.19(-1.63%) |
Aug 05, 2005 | 11.74 | 11.78 | 11.59 | 11.62 | 2,913,644 | -0.22(-1.86%) |
Aug 04, 2005 | 11.85 | 11.93 | 11.77 | 11.84 | 6,457,204 | -0.23(-1.90%) |
Aug 03, 2005 | 11.80 | 12.26 | 11.67 | 12.07 | 10,948,035 | +0.75(+6.61%) |
Aug 02, 2005 | 11.31 | 11.40 | 11.26 | 11.32 | 4,185,290 | +0.08(+0.71%) |
Aug 01, 2005 | 11.22 | 11.33 | 11.18 | 11.24 | 2,275,107 | +0.09(+0.83%) |
Jul 29, 2005 | 11.13 | 11.22 | 11.08 | 11.15 | 1,886,557 | +0.00(+0.03%) |
Jul 28, 2005 | 10.86 | 11.29 | 10.86 | 11.14 | 4,328,642 | +0.34(+3.11%) |
Jul 27, 2005 | 10.83 | 10.88 | 10.73 | 10.81 | 3,056,676 | -0.03(-0.28%) |
Jul 26, 2005 | 10.86 | 10.94 | 10.80 | 10.84 | 2,503,703 | -0.03(-0.23%) |
Jul 25, 2005 | 10.88 | 10.95 | 10.85 | 10.86 | 2,646,416 | +0.01(+0.12%) |
Jul 22, 2005 | 10.83 | 10.89 | 10.75 | 10.85 | 3,677,653 | +0.02(+0.16%) |
Jul 21, 2005 | 11.01 | 11.05 | 10.74 | 10.83 | 7,314,121 | -0.46(-4.11%) |
Jul 20, 2005 | 11.36 | 11.46 | 11.28 | 11.30 | 2,163,682 | -0.09(-0.77%) |
Jul 19, 2005 | 11.54 | 11.56 | 11.32 | 11.38 | 3,157,245 | -0.13(-1.13%) |
Jul 18, 2005 | 11.46 | 11.57 | 11.43 | 11.51 | 2,241,264 | +0.04(+0.31%) |
Jul 15, 2005 | 11.37 | 11.54 | 11.37 | 11.48 | 3,178,636 | +0.13(+1.11%) |
Jul 14, 2005 | 11.41 | 11.48 | 11.30 | 11.35 | 3,022,833 | -0.03(-0.26%) |
Jul 13, 2005 | 11.55 | 11.58 | 11.36 | 11.38 | 3,660,093 | -0.15(-1.34%) |
Jul 12, 2005 | 11.50 | 11.58 | 11.44 | 11.54 | 2,859,368 | +0.03(+0.24%) |
Jul 11, 2005 | 11.48 | 11.55 | 11.44 | 11.51 | 3,387,757 | +0.12(+1.03%) |
Jul 08, 2005 | 11.31 | 11.46 | 11.29 | 11.39 | 2,237,752 | +0.05(+0.45%) |
Jul 07, 2005 | 11.18 | 11.39 | 11.17 | 11.34 | 2,562,768 | +0.03(+0.30%) |
Jul 06, 2005 | 11.28 | 11.54 | 11.24 | 11.31 | 3,945,200 | +0.01(+0.10%) |
Jul 05, 2005 | 11.16 | 11.33 | 11.11 | 11.30 | 2,396,109 | +0.15(+1.33%) |
Jul 01, 2005 | 11.17 | 11.20 | 11.07 | 11.15 | 2,218,915 | -0.03(-0.23%) |
Jun 30, 2005 | 11.34 | 11.43 | 11.17 | 11.17 | 2,571,069 | -0.10(-0.90%) |
Jun 29, 2005 | 11.27 | 11.36 | 11.22 | 11.28 | 2,036,613 | +0.04(+0.33%) |
Jun 28, 2005 | 11.07 | 11.28 | 11.03 | 11.24 | 3,256,857 | +0.20(+1.78%) |
Jun 27, 2005 | 11.14 | 11.14 | 11.01 | 11.04 | 3,144,155 | -0.11(-1.00%) |
Jun 24, 2005 | 11.13 | 11.21 | 11.08 | 11.15 | 2,646,097 | -0.02(-0.15%) |
Jun 23, 2005 | 11.15 | 11.22 | 11.11 | 11.17 | 2,581,604 | +0.00(+0.04%) |
Jun 22, 2005 | 11.22 | 11.25 | 11.10 | 11.17 | 2,559,575 | +0.03(+0.28%) |
Jun 21, 2005 | 11.12 | 11.20 | 11.09 | 11.14 | 2,292,666 | +0.02(+0.21%) |
Jun 20, 2005 | 11.08 | 11.17 | 10.97 | 11.11 | 2,895,126 | -0.03(-0.27%) |
Jun 17, 2005 | 11.17 | 11.21 | 11.12 | 11.14 | 3,660,413 | +0.05(+0.45%) |
Jun 16, 2005 | 11.01 | 11.12 | 11.00 | 11.09 | 3,033,050 | +0.04(+0.37%) |
Jun 15, 2005 | 10.98 | 11.06 | 10.92 | 11.05 | 3,288,784 | +0.08(+0.72%) |
Jun 14, 2005 | 10.78 | 11.00 | 10.78 | 10.97 | 6,384,730 | +0.19(+1.73%) |
Jun 13, 2005 | 10.73 | 10.79 | 10.70 | 10.79 | 3,824,836 | +0.01(+0.13%) |
Jun 10, 2005 | 10.74 | 10.84 | 10.72 | 10.77 | 4,766,359 | +0.02(+0.16%) |
Jun 09, 2005 | 10.48 | 10.76 | 10.48 | 10.76 | 4,146,658 | +0.26(+2.46%) |
Jun 08, 2005 | 10.51 | 10.54 | 10.45 | 10.50 | 2,602,038 | -0.02(-0.16%) |
Jun 07, 2005 | 10.44 | 10.57 | 10.42 | 10.51 | 3,802,487 | +0.05(+0.51%) |
Jun 06, 2005 | 10.27 | 10.50 | 10.21 | 10.46 | 4,844,579 | +0.17(+1.64%) |
Jun 03, 2005 | 10.12 | 10.33 | 10.12 | 10.29 | 2,897,361 | +0.11(+1.11%) |
Jun 02, 2005 | 10.23 | 10.27 | 10.13 | 10.18 | 3,171,932 | -0.09(-0.89%) |