Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.20 | 25.47 | 24.80 | 24.92 | 1,427,758 | -0.65(-2.54%) |
Apr 27, 2006 | 25.86 | 26.49 | 25.18 | 25.57 | 1,447,452 | -0.92(-3.48%) |
Apr 26, 2006 | 26.85 | 27.29 | 26.22 | 26.49 | 1,691,976 | -0.49(-1.81%) |
Apr 25, 2006 | 27.95 | 28.06 | 26.87 | 26.98 | 901,344 | -0.65(-2.35%) |
Apr 24, 2006 | 27.81 | 27.95 | 27.45 | 27.63 | 764,551 | -0.36(-1.28%) |
Apr 21, 2006 | 28.18 | 28.45 | 27.50 | 27.98 | 898,044 | +0.33(+1.19%) |
Apr 20, 2006 | 27.95 | 28.17 | 26.96 | 27.66 | 1,858,789 | -0.42(-1.51%) |
Apr 19, 2006 | 27.03 | 28.13 | 26.97 | 28.08 | 2,380,732 | +1.05(+3.89%) |
Apr 18, 2006 | 26.30 | 27.16 | 26.16 | 27.03 | 1,018,869 | +0.92(+3.53%) |
Apr 17, 2006 | 25.76 | 26.14 | 25.70 | 26.11 | 416,021 | +0.63(+2.47%) |
Apr 13, 2006 | 25.35 | 25.62 | 24.74 | 25.48 | 504,484 | +0.12(+0.48%) |
Apr 12, 2006 | 25.70 | 25.93 | 25.18 | 25.35 | 813,732 | -0.34(-1.32%) |
Apr 11, 2006 | 26.30 | 26.30 | 25.45 | 25.69 | 1,201,863 | -0.50(-1.90%) |
Apr 10, 2006 | 26.16 | 26.35 | 25.93 | 26.19 | 730,273 | +0.75(+2.95%) |
Apr 07, 2006 | 26.16 | 26.22 | 25.18 | 25.44 | 734,424 | -0.72(-2.76%) |
Apr 06, 2006 | 26.21 | 26.34 | 25.64 | 26.16 | 617,751 | +0.15(+0.58%) |
Apr 05, 2006 | 25.95 | 26.26 | 25.64 | 26.01 | 978,629 | +0.16(+0.62%) |
Apr 04, 2006 | 25.82 | 25.96 | 25.37 | 25.85 | 749,860 | -0.01(-0.04%) |
Apr 03, 2006 | 26.07 | 26.40 | 25.78 | 25.86 | 801,171 | +0.21(+0.81%) |
Mar 31, 2006 | 26.12 | 26.16 | 25.29 | 25.65 | 1,105,522 | -0.75(-2.85%) |
Mar 30, 2006 | 26.26 | 26.77 | 26.21 | 26.41 | 1,114,890 | +0.25(+0.97%) |
Mar 29, 2006 | 25.99 | 26.19 | 25.64 | 26.15 | 981,610 | +0.23(+0.91%) |
Mar 28, 2006 | 25.50 | 26.26 | 25.42 | 25.92 | 961,171 | +0.64(+2.53%) |
Mar 27, 2006 | 24.99 | 25.38 | 24.80 | 25.28 | 896,234 | +0.30(+1.20%) |
Mar 24, 2006 | 24.52 | 25.13 | 24.51 | 24.98 | 1,033,240 | +0.39(+1.57%) |
Mar 23, 2006 | 24.38 | 24.82 | 24.23 | 24.59 | 1,228,689 | +0.59(+2.47%) |
Mar 22, 2006 | 23.36 | 24.14 | 23.23 | 24.00 | 956,274 | +0.60(+2.57%) |
Mar 21, 2006 | 23.39 | 23.85 | 23.02 | 23.40 | 1,295,436 | -0.16(-0.68%) |
Mar 20, 2006 | 24.00 | 24.41 | 23.53 | 23.56 | 676,513 | -0.68(-2.79%) |
Mar 17, 2006 | 24.66 | 25.32 | 24.15 | 24.24 | 953,187 | -0.28(-1.15%) |
Mar 16, 2006 | 23.82 | 24.63 | 23.74 | 24.52 | 1,448,942 | +0.69(+2.88%) |
Mar 15, 2006 | 23.78 | 24.00 | 23.60 | 23.83 | 1,704,431 | +0.06(+0.24%) |
Mar 14, 2006 | 22.90 | 23.82 | 22.66 | 23.78 | 1,994,731 | +0.94(+4.11%) |
Mar 13, 2006 | 22.40 | 22.90 | 22.26 | 22.84 | 1,119,148 | +0.83(+3.76%) |
Mar 10, 2006 | 21.65 | 22.23 | 21.44 | 22.01 | 1,247,532 | +0.23(+1.04%) |
Mar 09, 2006 | 22.08 | 22.30 | 21.57 | 21.78 | 1,516,753 | -0.13(-0.60%) |
Mar 08, 2006 | 21.37 | 22.17 | 21.15 | 21.92 | 1,773,200 | +0.22(+1.00%) |
Mar 07, 2006 | 22.43 | 22.52 | 21.42 | 21.70 | 1,483,007 | -0.87(-3.87%) |
Mar 06, 2006 | 23.62 | 23.76 | 22.52 | 22.57 | 1,111,590 | -1.37(-5.73%) |
Mar 03, 2006 | 23.63 | 24.33 | 23.54 | 23.94 | 1,448,836 | +0.29(+1.23%) |
Mar 02, 2006 | 23.48 | 23.91 | 23.29 | 23.65 | 1,549,435 | +0.26(+1.12%) |
Mar 01, 2006 | 22.55 | 23.40 | 22.49 | 23.39 | 1,572,216 | +0.91(+4.05%) |
Feb 28, 2006 | 22.85 | 22.96 | 22.16 | 22.48 | 2,353,374 | -0.37(-1.60%) |
Feb 27, 2006 | 22.99 | 23.20 | 22.60 | 22.85 | 1,619,694 | -0.48(-2.05%) |
Feb 24, 2006 | 23.57 | 23.92 | 23.32 | 23.32 | 1,204,098 | +0.28(+1.22%) |
Feb 23, 2006 | 22.97 | 23.56 | 22.60 | 23.04 | 1,678,031 | -0.33(-1.41%) |
Feb 22, 2006 | 24.38 | 24.38 | 23.30 | 23.37 | 1,299,694 | -1.01(-4.12%) |
Feb 21, 2006 | 24.56 | 24.60 | 24.20 | 24.38 | 1,280,532 | +0.80(+3.39%) |
Feb 17, 2006 | 23.65 | 24.41 | 23.40 | 23.58 | 1,098,070 | +0.11(+0.48%) |
Feb 16, 2006 | 23.11 | 23.94 | 23.11 | 23.47 | 1,437,232 | +0.69(+3.01%) |
Feb 15, 2006 | 23.01 | 23.67 | 22.66 | 22.78 | 2,653,148 | -0.02(-0.08%) |
Feb 14, 2006 | 21.37 | 23.23 | 21.31 | 22.80 | 2,497,725 | +0.90(+4.12%) |
Feb 13, 2006 | 21.98 | 22.70 | 21.80 | 21.90 | 1,169,288 | -0.68(-3.00%) |
Feb 10, 2006 | 23.12 | 23.21 | 22.15 | 22.57 | 2,283,114 | -0.48(-2.08%) |
Feb 09, 2006 | 24.47 | 24.75 | 22.85 | 23.05 | 2,323,780 | -1.38(-5.65%) |
Feb 08, 2006 | 24.38 | 24.53 | 23.30 | 24.43 | 2,326,973 | -0.10(-0.42%) |
Feb 07, 2006 | 25.93 | 25.93 | 24.35 | 24.54 | 2,012,083 | -1.94(-7.34%) |
Feb 06, 2006 | 26.65 | 26.88 | 26.38 | 26.48 | 961,490 | +0.27(+1.04%) |
Feb 03, 2006 | 26.55 | 26.87 | 25.93 | 26.21 | 1,175,782 | -0.34(-1.27%) |
Feb 02, 2006 | 27.41 | 27.74 | 26.31 | 26.55 | 1,042,608 | -0.86(-3.15%) |
Feb 01, 2006 | 28.06 | 28.24 | 27.26 | 27.41 | 1,388,051 | -0.65(-2.31%) |
Jan 31, 2006 | 27.55 | 28.12 | 27.50 | 28.06 | 902,728 | +0.56(+2.05%) |
Jan 30, 2006 | 26.78 | 27.71 | 26.78 | 27.50 | 1,079,547 | +0.85(+3.17%) |
Jan 27, 2006 | 26.69 | 27.29 | 26.54 | 26.65 | 1,827,279 | +0.59(+2.27%) |
Jan 26, 2006 | 26.51 | 26.54 | 25.45 | 26.06 | 2,190,925 | -0.48(-1.81%) |
Jan 25, 2006 | 27.76 | 27.86 | 26.50 | 26.54 | 1,418,071 | -0.61(-2.25%) |
Jan 24, 2006 | 27.28 | 27.62 | 26.98 | 27.15 | 1,552,522 | -0.12(-0.45%) |
Jan 23, 2006 | 27.71 | 28.04 | 27.19 | 27.27 | 1,282,768 | -0.44(-1.59%) |
Jan 20, 2006 | 28.30 | 28.67 | 27.59 | 27.71 | 1,125,536 | -0.26(-0.94%) |
Jan 19, 2006 | 26.70 | 28.16 | 26.69 | 27.97 | 1,405,190 | +1.09(+4.05%) |
Jan 18, 2006 | 27.76 | 27.90 | 26.57 | 26.88 | 810,965 | -0.70(-2.55%) |
Jan 17, 2006 | 27.24 | 27.81 | 27.20 | 27.59 | 779,774 | +0.62(+2.30%) |
Jan 13, 2006 | 27.05 | 27.22 | 26.47 | 26.97 | 760,293 | -0.05(-0.17%) |
Jan 12, 2006 | 27.10 | 27.91 | 26.90 | 27.02 | 1,816,527 | +0.01(+0.03%) |
Jan 11, 2006 | 26.71 | 27.20 | 26.33 | 27.01 | 1,385,922 | +0.39(+1.48%) |
Jan 10, 2006 | 25.95 | 26.73 | 25.86 | 26.61 | 1,196,008 | +0.66(+2.53%) |
Jan 09, 2006 | 25.96 | 26.12 | 25.53 | 25.95 | 1,232,947 | -0.07(-0.25%) |
Jan 06, 2006 | 26.16 | 26.49 | 25.88 | 26.02 | 1,264,245 | +0.23(+0.91%) |
Jan 05, 2006 | 26.82 | 26.92 | 25.61 | 25.79 | 1,732,216 | -1.00(-3.72%) |
Jan 04, 2006 | 25.93 | 26.97 | 25.93 | 26.78 | 1,878,483 | +0.89(+3.45%) |
Jan 03, 2006 | 24.74 | 25.93 | 24.74 | 25.89 | 1,807,691 | +1.15(+4.63%) |
Dec 30, 2005 | 23.99 | 24.89 | 23.97 | 24.74 | 797,977 | +0.39(+1.62%) |
Dec 29, 2005 | 24.85 | 24.85 | 24.31 | 24.35 | 805,535 | -0.49(-1.97%) |
Dec 28, 2005 | 24.47 | 25.18 | 24.28 | 24.84 | 1,288,090 | +0.50(+2.05%) |
Dec 27, 2005 | 24.99 | 25.00 | 23.67 | 24.34 | 1,313,746 | -0.80(-3.18%) |
Dec 23, 2005 | 25.46 | 25.47 | 24.67 | 25.14 | 1,018,762 | -0.41(-1.62%) |
Dec 22, 2005 | 25.64 | 25.88 | 25.30 | 25.55 | 559,308 | -0.38(-1.45%) |
Dec 21, 2005 | 25.85 | 26.08 | 25.60 | 25.93 | 748,902 | +0.10(+0.40%) |
Dec 20, 2005 | 25.82 | 26.11 | 25.72 | 25.82 | 751,883 | +0.11(+0.44%) |
Dec 19, 2005 | 25.66 | 26.10 | 25.41 | 25.71 | 1,274,997 | +0.06(+0.22%) |
Dec 16, 2005 | 26.43 | 26.48 | 25.51 | 25.65 | 1,160,239 | -0.66(-2.50%) |
Dec 15, 2005 | 26.32 | 26.53 | 25.79 | 26.31 | 1,454,158 | +0.00(+0.00%) |
Dec 14, 2005 | 26.00 | 26.34 | 25.55 | 26.31 | 1,070,605 | +0.29(+1.12%) |
Dec 13, 2005 | 25.58 | 26.65 | 25.52 | 26.02 | 2,103,101 | +0.83(+3.28%) |
Dec 12, 2005 | 25.12 | 25.91 | 24.75 | 25.19 | 1,452,775 | +0.08(+0.34%) |
Dec 09, 2005 | 25.44 | 25.49 | 24.95 | 25.11 | 1,321,623 | -0.56(-2.20%) |
Dec 08, 2005 | 24.94 | 25.67 | 24.75 | 25.67 | 1,087,212 | +0.97(+3.92%) |
Dec 07, 2005 | 25.25 | 25.50 | 24.56 | 24.71 | 1,045,695 | -0.09(-0.38%) |
Dec 06, 2005 | 24.42 | 25.31 | 24.06 | 24.80 | 1,510,153 | +0.28(+1.15%) |
Dec 05, 2005 | 24.14 | 24.85 | 24.14 | 24.52 | 1,479,069 | +8.64(+54.46%) |
Dec 02, 2005 | 16.05 | 16.19 | 15.62 | 15.87 | 1,846,228 | -0.18(-1.09%) |
Dec 01, 2005 | 15.72 | 16.17 | 15.66 | 16.05 | 1,242,315 | +0.50(+3.22%) |
Nov 30, 2005 | 15.60 | 15.74 | 15.32 | 15.55 | 1,130,060 | +0.23(+1.50%) |
Nov 29, 2005 | 15.45 | 15.47 | 15.09 | 15.32 | 1,272,335 | +0.30(+2.00%) |
Nov 28, 2005 | 16.03 | 16.04 | 14.88 | 15.02 | 1,961,358 | -1.03(-6.40%) |
Nov 25, 2005 | 15.91 | 16.17 | 15.84 | 16.04 | 392,016 | +0.16(+1.00%) |
Nov 23, 2005 | 15.98 | 16.09 | 15.74 | 15.89 | 1,651,737 | -0.09(-0.57%) |
Nov 22, 2005 | 15.68 | 16.19 | 15.66 | 15.98 | 1,751,537 | +0.39(+2.49%) |
Nov 21, 2005 | 15.33 | 15.66 | 15.26 | 15.59 | 1,308,743 | +0.39(+2.58%) |
Nov 18, 2005 | 15.14 | 15.21 | 14.77 | 15.20 | 956,647 | +0.10(+0.66%) |
Nov 17, 2005 | 15.34 | 15.46 | 14.93 | 15.10 | 1,881,198 | -0.09(-0.58%) |
Nov 16, 2005 | 14.48 | 15.36 | 14.45 | 15.18 | 1,736,208 | +0.73(+5.09%) |
Nov 15, 2005 | 14.40 | 14.82 | 14.26 | 14.45 | 1,924,152 | +0.05(+0.35%) |
Nov 14, 2005 | 14.53 | 14.68 | 14.15 | 14.40 | 1,040,798 | +0.28(+2.01%) |
Nov 11, 2005 | 13.82 | 14.34 | 13.82 | 14.12 | 1,721,198 | +0.24(+1.75%) |
Nov 10, 2005 | 14.57 | 14.59 | 13.69 | 13.87 | 2,349,701 | -0.94(-6.34%) |
Nov 09, 2005 | 14.72 | 15.35 | 14.50 | 14.81 | 1,426,268 | +0.10(+0.65%) |
Nov 08, 2005 | 14.59 | 15.07 | 14.46 | 14.72 | 1,332,854 | +0.10(+0.71%) |
Nov 07, 2005 | 14.83 | 14.83 | 14.35 | 14.61 | 1,360,319 | -0.21(-1.44%) |
Nov 04, 2005 | 15.57 | 15.59 | 14.65 | 14.83 | 1,821,637 | -0.70(-4.52%) |
Nov 03, 2005 | 15.29 | 15.70 | 15.18 | 15.53 | 1,245,509 | +0.37(+2.45%) |
Nov 02, 2005 | 14.88 | 15.27 | 14.72 | 15.16 | 1,982,595 | +0.29(+1.94%) |
Nov 01, 2005 | 14.95 | 15.02 | 14.51 | 14.87 | 1,164,551 | -0.03(-0.22%) |
Oct 31, 2005 | 14.50 | 15.03 | 14.45 | 14.90 | 1,762,076 | +0.51(+3.51%) |
Oct 28, 2005 | 14.30 | 14.59 | 13.79 | 14.40 | 2,393,454 | +0.12(+0.82%) |
Oct 27, 2005 | 15.03 | 15.05 | 14.20 | 14.28 | 2,172,934 | -0.33(-2.23%) |
Oct 26, 2005 | 14.59 | 15.16 | 14.20 | 14.60 | 1,675,529 | +0.02(+0.14%) |
Oct 25, 2005 | 14.23 | 14.68 | 14.19 | 14.58 | 2,337,086 | +0.41(+2.89%) |
Oct 24, 2005 | 13.48 | 14.19 | 13.26 | 14.17 | 1,244,711 | +0.70(+5.17%) |
Oct 21, 2005 | 13.09 | 13.87 | 13.03 | 13.48 | 1,347,066 | +0.28(+2.15%) |
Oct 20, 2005 | 13.99 | 14.12 | 12.97 | 13.19 | 2,081,597 | -0.96(-6.81%) |
Oct 19, 2005 | 13.82 | 14.16 | 13.33 | 14.16 | 1,632,256 | +0.32(+2.29%) |
Oct 18, 2005 | 14.51 | 14.59 | 13.83 | 13.84 | 1,938,044 | -0.86(-5.82%) |
Oct 17, 2005 | 14.82 | 14.92 | 14.42 | 14.70 | 1,367,505 | +0.50(+3.53%) |
Oct 14, 2005 | 13.67 | 14.27 | 13.47 | 14.20 | 2,646,547 | +0.31(+2.23%) |
Oct 13, 2005 | 14.51 | 14.52 | 13.16 | 13.89 | 2,284,871 | -0.73(-4.97%) |
Oct 12, 2005 | 14.78 | 14.85 | 14.32 | 14.61 | 1,583,872 | -0.18(-1.19%) |
Oct 11, 2005 | 14.30 | 14.99 | 14.15 | 14.79 | 2,358,324 | +0.77(+5.48%) |
Oct 10, 2005 | 14.68 | 14.68 | 13.94 | 14.02 | 2,721,917 | -0.66(-4.52%) |
Oct 07, 2005 | 14.74 | 15.04 | 14.45 | 14.68 | 2,572,775 | +0.07(+0.49%) |
Oct 06, 2005 | 15.13 | 15.39 | 14.39 | 14.61 | 3,871,458 | -0.95(-6.09%) |
Oct 05, 2005 | 16.74 | 16.95 | 15.46 | 15.56 | 3,126,069 | -1.26(-7.47%) |
Oct 04, 2005 | 16.91 | 17.12 | 16.82 | 16.82 | 4,178,045 | +0.17(+1.03%) |
Oct 03, 2005 | 16.12 | 16.66 | 16.12 | 16.65 | 2,235,370 | +0.53(+3.26%) |
Sep 30, 2005 | 16.19 | 16.31 | 15.93 | 16.12 | 1,504,671 | -0.17(-1.03%) |
Sep 29, 2005 | 16.48 | 16.49 | 16.07 | 16.29 | 2,621,478 | -0.05(-0.28%) |
Sep 28, 2005 | 16.04 | 16.40 | 15.84 | 16.33 | 2,185,549 | +0.35(+2.22%) |
Sep 27, 2005 | 15.38 | 16.01 | 15.16 | 15.98 | 1,900,040 | +0.49(+3.15%) |
Sep 26, 2005 | 14.61 | 15.60 | 14.59 | 15.49 | 2,139,082 | +0.80(+5.46%) |
Sep 23, 2005 | 14.69 | 15.05 | 14.51 | 14.69 | 1,760,958 | -0.37(-2.44%) |
Sep 22, 2005 | 15.46 | 15.70 | 14.68 | 15.05 | 1,628,423 | -0.15(-0.99%) |
Sep 21, 2005 | 15.55 | 15.76 | 15.20 | 15.21 | 1,363,353 | +0.12(+0.77%) |
Sep 20, 2005 | 15.18 | 15.31 | 14.89 | 15.09 | 903,792 | -0.22(-1.45%) |
Sep 19, 2005 | 15.31 | 15.41 | 14.65 | 15.31 | 2,066,747 | +0.86(+5.98%) |
Sep 16, 2005 | 14.57 | 14.72 | 14.29 | 14.45 | 1,285,269 | -0.10(-0.72%) |
Sep 15, 2005 | 14.61 | 14.72 | 14.42 | 14.55 | 1,177,006 | +0.07(+0.49%) |
Sep 14, 2005 | 14.57 | 14.65 | 14.33 | 14.48 | 1,655,409 | +0.01(+0.09%) |
Sep 13, 2005 | 14.57 | 14.65 | 14.39 | 14.47 | 1,013,812 | -0.14(-0.94%) |
Sep 12, 2005 | 14.86 | 14.86 | 14.47 | 14.60 | 1,268,024 | -0.36(-2.40%) |
Sep 09, 2005 | 14.70 | 15.00 | 14.65 | 14.96 | 1,315,449 | +0.35(+2.43%) |
Sep 08, 2005 | 14.70 | 14.82 | 14.47 | 14.61 | 978,682 | +0.02(+0.11%) |
Sep 07, 2005 | 14.49 | 14.74 | 14.36 | 14.59 | 766,307 | +0.14(+0.98%) |
Sep 06, 2005 | 14.56 | 14.79 | 14.24 | 14.45 | 960,639 | -0.10(-0.72%) |
Sep 02, 2005 | 14.90 | 14.92 | 14.36 | 14.55 | 819,002 | -0.47(-3.11%) |
Sep 01, 2005 | 15.02 | 15.03 | 14.69 | 15.02 | 1,103,233 | +0.48(+3.30%) |
Aug 31, 2005 | 14.29 | 14.90 | 14.14 | 14.54 | 1,948,902 | +0.26(+1.81%) |
Aug 30, 2005 | 13.82 | 14.53 | 13.81 | 14.28 | 1,691,337 | +0.55(+3.98%) |
Aug 29, 2005 | 13.78 | 13.92 | 13.40 | 13.74 | 1,295,968 | +0.35(+2.65%) |
Aug 26, 2005 | 13.72 | 13.78 | 13.30 | 13.38 | 619,561 | -0.34(-2.49%) |
Aug 25, 2005 | 13.66 | 13.78 | 13.57 | 13.72 | 395,848 | +0.01(+0.09%) |
Aug 24, 2005 | 13.45 | 13.76 | 13.43 | 13.71 | 1,078,323 | +0.37(+2.75%) |
Aug 23, 2005 | 13.30 | 13.51 | 13.11 | 13.34 | 594,012 | +0.05(+0.41%) |
Aug 22, 2005 | 13.36 | 13.49 | 13.13 | 13.29 | 602,475 | +0.12(+0.89%) |
Aug 19, 2005 | 12.94 | 13.46 | 12.94 | 13.17 | 830,179 | +0.36(+2.84%) |
Aug 18, 2005 | 12.57 | 12.94 | 12.53 | 12.81 | 1,084,391 | -0.09(-0.68%) |
Aug 17, 2005 | 13.44 | 13.79 | 12.80 | 12.90 | 1,209,261 | -0.60(-4.45%) |
Aug 16, 2005 | 13.84 | 14.05 | 13.46 | 13.50 | 1,121,756 | -0.38(-2.77%) |
Aug 15, 2005 | 14.31 | 14.31 | 13.71 | 13.88 | 1,158,962 | -0.43(-2.98%) |
Aug 12, 2005 | 14.35 | 14.42 | 14.05 | 14.31 | 974,850 | -0.04(-0.29%) |
Aug 11, 2005 | 14.11 | 14.35 | 14.07 | 14.35 | 2,015,968 | +0.36(+2.60%) |
Aug 10, 2005 | 13.19 | 13.99 | 13.19 | 13.99 | 1,608,144 | +0.81(+6.15%) |
Aug 09, 2005 | 13.44 | 13.54 | 13.01 | 13.18 | 1,606,547 | -0.12(-0.88%) |
Aug 08, 2005 | 13.10 | 13.57 | 13.10 | 13.29 | 1,028,822 | +0.33(+2.58%) |
Aug 05, 2005 | 13.18 | 13.27 | 12.78 | 12.96 | 620,678 | -0.18(-1.40%) |
Aug 04, 2005 | 12.88 | 13.36 | 12.88 | 13.14 | 895,169 | +0.26(+2.01%) |
Aug 03, 2005 | 13.09 | 13.26 | 12.85 | 12.88 | 905,708 | -0.16(-1.25%) |
Aug 02, 2005 | 12.80 | 13.05 | 12.65 | 13.05 | 1,293,094 | +0.25(+1.96%) |
Aug 01, 2005 | 12.85 | 13.01 | 12.80 | 12.80 | 1,007,265 | +0.05(+0.36%) |
Jul 29, 2005 | 12.80 | 12.92 | 12.70 | 12.75 | 726,387 | -0.03(-0.20%) |
Jul 28, 2005 | 12.96 | 13.02 | 12.57 | 12.78 | 867,545 | -0.06(-0.49%) |
Jul 27, 2005 | 12.86 | 12.88 | 12.58 | 12.84 | 789,940 | +0.03(+0.20%) |
Jul 26, 2005 | 12.93 | 12.94 | 12.65 | 12.81 | 547,545 | -0.01(-0.10%) |
Jul 25, 2005 | 12.90 | 13.06 | 12.69 | 12.83 | 707,545 | -0.08(-0.58%) |
Jul 22, 2005 | 12.55 | 12.93 | 12.55 | 12.90 | 1,109,142 | +0.43(+3.48%) |
Jul 21, 2005 | 12.66 | 12.68 | 12.36 | 12.47 | 938,603 | -0.20(-1.58%) |
Jul 20, 2005 | 12.69 | 12.87 | 12.40 | 12.67 | 849,980 | +0.02(+0.17%) |
Jul 19, 2005 | 12.30 | 12.66 | 12.15 | 12.65 | 1,035,369 | +0.35(+2.89%) |
Jul 18, 2005 | 12.44 | 12.49 | 12.21 | 12.29 | 783,712 | -0.31(-2.45%) |
Jul 15, 2005 | 12.88 | 12.94 | 12.50 | 12.60 | 1,354,731 | -0.22(-1.73%) |
Jul 14, 2005 | 13.31 | 13.31 | 12.53 | 12.82 | 4,504,752 | +0.09(+0.69%) |
Jul 13, 2005 | 12.76 | 12.83 | 12.63 | 12.73 | 1,737,006 | +0.07(+0.56%) |
Jul 12, 2005 | 12.50 | 12.73 | 12.44 | 12.66 | 2,162,396 | +0.24(+1.95%) |
Jul 11, 2005 | 12.22 | 12.42 | 12.07 | 12.42 | 914,171 | +0.14(+1.12%) |
Jul 08, 2005 | 12.32 | 12.45 | 12.08 | 12.28 | 1,192,495 | +0.08(+0.62%) |
Jul 07, 2005 | 11.92 | 12.21 | 11.88 | 12.21 | 1,150,020 | +0.18(+1.46%) |
Jul 06, 2005 | 12.34 | 12.39 | 11.85 | 12.03 | 1,016,527 | -0.10(-0.86%) |
Jul 05, 2005 | 11.98 | 12.24 | 11.96 | 12.14 | 1,321,517 | +0.23(+1.93%) |
Jul 01, 2005 | 11.31 | 11.91 | 11.28 | 11.91 | 2,208,703 | +0.68(+6.02%) |
Jun 30, 2005 | 11.34 | 11.51 | 11.19 | 11.23 | 1,751,218 | -0.11(-0.96%) |
Jun 29, 2005 | 11.44 | 11.46 | 11.19 | 11.34 | 1,131,657 | -0.13(-1.09%) |
Jun 28, 2005 | 11.64 | 11.66 | 11.36 | 11.46 | 1,482,156 | -0.13(-1.15%) |
Jun 27, 2005 | 11.27 | 11.63 | 11.25 | 11.60 | 2,172,934 | +0.35(+3.16%) |
Jun 24, 2005 | 10.98 | 11.27 | 10.77 | 11.24 | 5,720,720 | +0.29(+2.63%) |
Jun 23, 2005 | 11.11 | 11.26 | 10.95 | 10.96 | 927,744 | -0.11(-1.02%) |
Jun 22, 2005 | 10.86 | 11.07 | 10.78 | 11.07 | 1,611,178 | +0.25(+2.35%) |
Jun 21, 2005 | 11.06 | 11.12 | 10.80 | 10.81 | 868,503 | -0.25(-2.26%) |
Jun 20, 2005 | 11.11 | 11.19 | 10.96 | 11.06 | 1,050,219 | -0.04(-0.38%) |
Jun 17, 2005 | 11.05 | 11.24 | 10.94 | 11.11 | 1,195,689 | +0.15(+1.37%) |
Jun 16, 2005 | 10.94 | 11.03 | 10.86 | 10.96 | 1,218,523 | +0.03(+0.31%) |
Jun 15, 2005 | 10.77 | 10.93 | 10.74 | 10.92 | 3,209,582 | +0.18(+1.63%) |
Jun 14, 2005 | 10.75 | 10.77 | 10.65 | 10.75 | 1,469,222 | +0.04(+0.35%) |
Jun 13, 2005 | 10.66 | 10.77 | 10.56 | 10.71 | 1,550,818 | +0.06(+0.59%) |
Jun 10, 2005 | 10.40 | 10.77 | 10.40 | 10.65 | 2,999,601 | +0.23(+2.24%) |
Jun 09, 2005 | 10.50 | 10.75 | 10.34 | 10.41 | 6,993,695 | +0.07(+0.69%) |
Jun 08, 2005 | 10.19 | 10.49 | 10.17 | 10.34 | 1,164,072 | +0.11(+1.06%) |
Jun 07, 2005 | 10.40 | 10.50 | 10.15 | 10.23 | 887,505 | -0.12(-1.17%) |
Jun 06, 2005 | 10.41 | 10.58 | 10.27 | 10.35 | 1,477,365 | -0.09(-0.84%) |
Jun 03, 2005 | 10.30 | 10.56 | 10.28 | 10.44 | 1,080,718 | +0.17(+1.67%) |
Jun 02, 2005 | 10.25 | 10.37 | 10.15 | 10.27 | 1,042,076 | +0.03(+0.24%) |
Jun 01, 2005 | 9.749 | 10.31 | 9.749 | 10.25 | 1,794,491 | +0.60(+6.23%) |
May 31, 2005 | 9.561 | 9.648 | 9.369 | 9.644 | 518,004 | +0.10(+1.09%) |
May 27, 2005 | 9.486 | 9.619 | 9.415 | 9.540 | 886,387 | +0.07(+0.70%) |
May 26, 2005 | 9.456 | 9.477 | 9.319 | 9.473 | 821,876 | +0.02(+0.18%) |
May 25, 2005 | 9.561 | 9.598 | 9.243 | 9.456 | 700,998 | -0.13(-1.31%) |
May 24, 2005 | 9.260 | 9.586 | 9.106 | 9.582 | 1,038,563 | +0.32(+3.47%) |
May 23, 2005 | 8.993 | 9.310 | 8.976 | 9.260 | 769,820 | +0.23(+2.50%) |
May 20, 2005 | 9.218 | 9.218 | 8.993 | 9.035 | 345,229 | -0.18(-1.99%) |
May 19, 2005 | 9.076 | 9.218 | 8.997 | 9.218 | 392,974 | +0.14(+1.56%) |
May 18, 2005 | 9.164 | 9.177 | 8.918 | 9.076 | 738,523 | +0.01(+0.14%) |
May 17, 2005 | 8.588 | 9.093 | 8.546 | 9.064 | 1,211,497 | +0.48(+5.54%) |
May 16, 2005 | 8.726 | 8.747 | 8.467 | 8.588 | 1,513,932 | -0.18(-2.05%) |
May 13, 2005 | 8.893 | 9.056 | 8.713 | 8.768 | 1,207,824 | -0.30(-3.27%) |
May 12, 2005 | 9.636 | 9.740 | 8.454 | 9.064 | 2,204,392 | -0.57(-5.94%) |
May 11, 2005 | 9.519 | 9.673 | 9.477 | 9.636 | 641,437 | +0.12(+1.27%) |
May 10, 2005 | 9.715 | 9.715 | 9.506 | 9.515 | 630,419 | -0.22(-2.27%) |
May 09, 2005 | 9.628 | 9.782 | 9.586 | 9.736 | 404,151 | +0.11(+1.17%) |
May 06, 2005 | 9.749 | 9.803 | 9.594 | 9.623 | 563,353 | -0.07(-0.69%) |
May 05, 2005 | 9.469 | 9.778 | 9.444 | 9.690 | 1,213,094 | +0.26(+2.79%) |
May 04, 2005 | 9.289 | 9.511 | 9.277 | 9.427 | 1,145,070 | +0.15(+1.62%) |
May 03, 2005 | 9.573 | 9.573 | 9.231 | 9.277 | 1,409,820 | -0.30(-3.10%) |