Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.40 | 10.76 | 10.40 | 10.69 | 262,368 | +0.29(+2.76%) |
May 30, 2006 | 10.67 | 10.67 | 10.31 | 10.40 | 101,174 | -0.27(-2.51%) |
May 26, 2006 | 10.56 | 10.94 | 10.53 | 10.67 | 87,557 | +0.18(+1.70%) |
May 25, 2006 | 10.36 | 10.51 | 10.28 | 10.49 | 236,747 | +0.22(+2.12%) |
May 24, 2006 | 10.13 | 10.33 | 9.864 | 10.27 | 198,213 | +0.12(+1.17%) |
May 23, 2006 | 10.36 | 10.46 | 10.11 | 10.15 | 199,928 | -0.13(-1.25%) |
May 22, 2006 | 10.06 | 10.47 | 10.01 | 10.28 | 423,058 | -0.09(-0.86%) |
May 19, 2006 | 10.48 | 10.49 | 10.21 | 10.37 | 251,978 | -0.10(-0.95%) |
May 18, 2006 | 10.02 | 10.55 | 10.01 | 10.47 | 419,830 | +0.45(+4.45%) |
May 17, 2006 | 9.963 | 10.20 | 9.715 | 10.02 | 1,244,158 | -0.16(-1.56%) |
May 16, 2006 | 10.56 | 10.66 | 10.18 | 10.18 | 522,719 | -0.37(-3.48%) |
May 15, 2006 | 10.71 | 10.75 | 10.50 | 10.55 | 371,915 | -0.18(-1.66%) |
May 12, 2006 | 10.76 | 10.81 | 10.71 | 10.73 | 292,226 | -0.07(-0.64%) |
May 11, 2006 | 10.70 | 10.81 | 10.69 | 10.80 | 374,235 | +0.09(+0.83%) |
May 10, 2006 | 10.87 | 10.89 | 10.66 | 10.71 | 527,158 | -0.16(-1.46%) |
May 09, 2006 | 11.50 | 11.51 | 10.75 | 10.87 | 523,224 | -0.97(-8.21%) |
May 08, 2006 | 11.80 | 11.89 | 11.71 | 11.84 | 121,551 | +0.03(+0.25%) |
May 05, 2006 | 11.70 | 11.90 | 11.65 | 11.81 | 157,461 | +0.11(+0.93%) |
May 04, 2006 | 11.96 | 11.97 | 11.70 | 11.70 | 151,812 | -0.26(-2.16%) |
May 03, 2006 | 12.06 | 12.11 | 11.95 | 11.96 | 215,362 | -0.11(-0.90%) |
May 02, 2006 | 12.06 | 12.15 | 12.00 | 12.06 | 138,598 | -0.03(-0.25%) |
May 01, 2006 | 12.09 | 12.18 | 11.95 | 12.09 | 629,745 | -0.03(-0.24%) |
Apr 28, 2006 | 12.15 | 12.32 | 12.02 | 12.12 | 90,684 | -0.02(-0.16%) |
Apr 27, 2006 | 12.33 | 12.35 | 12.14 | 12.14 | 202,551 | -0.20(-1.61%) |
Apr 26, 2006 | 12.26 | 12.49 | 12.20 | 12.34 | 156,351 | +0.08(+0.65%) |
Apr 25, 2006 | 11.88 | 12.27 | 11.87 | 12.26 | 199,525 | +0.39(+3.26%) |
Apr 24, 2006 | 12.00 | 12.21 | 11.66 | 11.88 | 271,749 | -0.08(-0.66%) |
Apr 21, 2006 | 12.35 | 12.35 | 11.89 | 11.96 | 234,830 | -0.15(-1.23%) |
Apr 20, 2006 | 12.33 | 12.34 | 12.07 | 12.10 | 140,716 | -0.23(-1.85%) |
Apr 19, 2006 | 12.49 | 12.52 | 12.16 | 12.33 | 178,442 | -0.24(-1.89%) |
Apr 18, 2006 | 12.37 | 12.79 | 12.32 | 12.57 | 241,891 | +0.21(+1.68%) |
Apr 17, 2006 | 12.29 | 12.38 | 12.09 | 12.36 | 108,740 | +0.13(+1.05%) |
Apr 13, 2006 | 12.00 | 12.32 | 11.81 | 12.23 | 92,701 | +0.24(+1.98%) |
Apr 12, 2006 | 11.85 | 12.00 | 11.70 | 12.00 | 120,340 | +0.14(+1.17%) |
Apr 11, 2006 | 11.86 | 12.03 | 11.77 | 11.86 | 342,158 | -0.04(-0.33%) |
Apr 10, 2006 | 11.88 | 11.91 | 11.61 | 11.90 | 153,527 | +0.10(+0.84%) |
Apr 07, 2006 | 11.91 | 11.95 | 11.76 | 11.80 | 190,648 | -0.09(-0.75%) |
Apr 06, 2006 | 12.19 | 12.20 | 11.82 | 11.89 | 191,556 | -0.32(-2.60%) |
Apr 05, 2006 | 11.87 | 12.26 | 11.83 | 12.20 | 294,647 | +0.34(+2.84%) |
Apr 04, 2006 | 11.86 | 12.04 | 11.80 | 11.87 | 188,832 | -0.17(-1.40%) |
Apr 03, 2006 | 12.07 | 12.12 | 11.80 | 12.04 | 208,200 | -0.03(-0.25%) |
Mar 31, 2006 | 11.89 | 12.12 | 11.71 | 12.06 | 254,803 | +0.21(+1.76%) |
Mar 30, 2006 | 12.20 | 12.20 | 11.80 | 11.86 | 190,951 | -0.34(-2.76%) |
Mar 29, 2006 | 11.79 | 12.39 | 11.71 | 12.19 | 177,837 | +0.42(+3.53%) |
Mar 28, 2006 | 11.53 | 11.92 | 11.35 | 11.78 | 209,612 | +0.25(+2.15%) |
Mar 27, 2006 | 11.80 | 11.95 | 11.46 | 11.53 | 231,199 | -0.35(-2.92%) |
Mar 24, 2006 | 11.70 | 11.88 | 11.45 | 11.88 | 141,927 | +0.10(+0.84%) |
Mar 23, 2006 | 11.50 | 11.85 | 11.41 | 11.78 | 214,252 | +0.18(+1.54%) |
Mar 22, 2006 | 11.60 | 11.68 | 11.14 | 11.60 | 284,056 | +0.05(+0.43%) |
Mar 21, 2006 | 11.77 | 11.84 | 11.46 | 11.55 | 180,662 | -0.31(-2.59%) |
Mar 20, 2006 | 12.30 | 12.30 | 11.85 | 11.86 | 234,628 | -0.45(-3.63%) |
Mar 17, 2006 | 12.19 | 12.34 | 12.00 | 12.30 | 257,930 | +0.03(+0.24%) |
Mar 16, 2006 | 12.02 | 12.34 | 12.00 | 12.27 | 229,887 | +0.28(+2.31%) |
Mar 15, 2006 | 11.85 | 12.04 | 11.79 | 12.00 | 263,780 | +0.15(+1.26%) |
Mar 14, 2006 | 11.95 | 11.95 | 11.76 | 11.85 | 213,344 | -0.10(-0.83%) |
Mar 13, 2006 | 11.90 | 12.12 | 11.87 | 11.95 | 146,869 | +0.09(+0.75%) |
Mar 10, 2006 | 11.47 | 11.87 | 11.31 | 11.86 | 151,610 | +0.36(+3.10%) |
Mar 09, 2006 | 11.33 | 11.64 | 11.23 | 11.50 | 361,122 | +0.17(+1.49%) |
Mar 08, 2006 | 10.81 | 11.43 | 10.69 | 11.33 | 199,827 | +0.51(+4.67%) |
Mar 07, 2006 | 10.83 | 10.95 | 10.60 | 10.83 | 248,347 | -0.06(-0.55%) |
Mar 06, 2006 | 10.92 | 11.05 | 10.76 | 10.89 | 302,213 | -0.12(-1.08%) |
Mar 03, 2006 | 11.14 | 11.30 | 10.88 | 11.00 | 630,451 | -0.14(-1.25%) |
Mar 02, 2006 | 11.11 | 11.33 | 10.91 | 11.14 | 426,689 | +0.03(+0.27%) |
Mar 01, 2006 | 11.17 | 11.37 | 11.07 | 11.11 | 358,701 | +0.03(+0.27%) |
Feb 28, 2006 | 11.06 | 11.33 | 11.06 | 11.08 | 281,635 | +0.02(+0.18%) |
Feb 27, 2006 | 11.08 | 11.35 | 10.89 | 11.06 | 517,978 | +0.26(+2.39%) |
Feb 24, 2006 | 10.86 | 10.89 | 10.66 | 10.81 | 114,187 | -0.09(-0.82%) |
Feb 23, 2006 | 11.15 | 11.26 | 10.80 | 10.89 | 291,520 | -0.29(-2.57%) |
Feb 22, 2006 | 11.30 | 11.30 | 11.18 | 11.18 | 55,076 | -0.08(-0.70%) |
Feb 21, 2006 | 11.21 | 11.32 | 11.05 | 11.26 | 226,357 | -0.04(-0.35%) |
Feb 17, 2006 | 11.38 | 11.43 | 11.16 | 11.30 | 274,775 | -0.03(-0.26%) |
Feb 16, 2006 | 10.89 | 11.35 | 10.75 | 11.33 | 248,347 | +0.42(+3.82%) |
Feb 15, 2006 | 10.66 | 10.91 | 10.56 | 10.91 | 110,253 | +0.26(+2.42%) |
Feb 14, 2006 | 10.46 | 10.80 | 10.18 | 10.66 | 173,500 | +0.26(+2.48%) |
Feb 13, 2006 | 10.88 | 10.93 | 10.13 | 10.40 | 294,042 | -0.48(-4.38%) |
Feb 10, 2006 | 11.00 | 11.07 | 10.83 | 10.88 | 235,637 | -0.13(-1.17%) |
Feb 09, 2006 | 11.08 | 11.34 | 11.00 | 11.00 | 274,977 | -0.03(-0.27%) |
Feb 08, 2006 | 10.95 | 11.19 | 10.91 | 11.03 | 321,681 | +0.12(+1.09%) |
Feb 07, 2006 | 12.93 | 12.93 | 10.19 | 10.91 | 947,593 | -2.01(-15.57%) |
Feb 06, 2006 | 12.74 | 13.02 | 12.64 | 12.93 | 297,573 | +0.28(+2.19%) |
Feb 03, 2006 | 12.59 | 12.93 | 12.49 | 12.65 | 274,170 | +0.01(+0.08%) |
Feb 02, 2006 | 12.94 | 12.94 | 12.39 | 12.64 | 131,234 | -0.30(-2.30%) |
Feb 01, 2006 | 12.29 | 12.94 | 12.16 | 12.94 | 918,340 | +0.61(+4.99%) |
Jan 31, 2006 | 12.29 | 12.59 | 12.22 | 12.32 | 223,532 | -0.06(-0.48%) |
Jan 30, 2006 | 12.33 | 12.40 | 12.04 | 12.38 | 360,719 | +0.01(+0.08%) |
Jan 27, 2006 | 12.45 | 12.61 | 12.33 | 12.37 | 50,839 | -0.07(-0.56%) |
Jan 26, 2006 | 12.59 | 12.59 | 12.28 | 12.44 | 72,123 | -0.06(-0.48%) |
Jan 25, 2006 | 12.69 | 12.74 | 12.44 | 12.50 | 104,705 | -0.14(-1.10%) |
Jan 24, 2006 | 12.40 | 12.64 | 12.35 | 12.64 | 75,855 | +0.24(+1.92%) |
Jan 23, 2006 | 12.34 | 12.59 | 12.24 | 12.40 | 45,089 | +0.13(+1.05%) |
Jan 20, 2006 | 12.74 | 12.74 | 12.22 | 12.27 | 138,598 | -0.46(-3.58%) |
Jan 19, 2006 | 12.72 | 12.84 | 12.67 | 12.73 | 53,865 | +0.04(+0.31%) |
Jan 18, 2006 | 12.84 | 12.93 | 12.69 | 12.69 | 40,550 | -0.19(-1.46%) |
Jan 17, 2006 | 12.68 | 12.93 | 12.54 | 12.88 | 101,780 | +0.19(+1.48%) |
Jan 13, 2006 | 12.75 | 12.85 | 12.50 | 12.69 | 49,730 | -0.02(-0.16%) |
Jan 12, 2006 | 12.58 | 12.77 | 12.55 | 12.71 | 43,173 | +0.12(+0.94%) |
Jan 11, 2006 | 12.58 | 12.62 | 12.54 | 12.59 | 58,808 | +0.02(+0.16%) |
Jan 10, 2006 | 12.55 | 12.64 | 12.47 | 12.57 | 204,770 | -0.01(-0.08%) |
Jan 09, 2006 | 12.67 | 12.67 | 12.53 | 12.58 | 147,374 | -0.11(-0.86%) |
Jan 06, 2006 | 12.69 | 12.82 | 12.49 | 12.69 | 89,372 | -0.01(-0.08%) |
Jan 05, 2006 | 12.64 | 12.70 | 12.35 | 12.70 | 110,354 | +0.01(+0.08%) |
Jan 04, 2006 | 12.69 | 12.81 | 12.45 | 12.69 | 140,212 | +0.05(+0.39%) |
Jan 03, 2006 | 12.47 | 12.74 | 12.47 | 12.64 | 236,041 | +0.25(+2.00%) |
Dec 30, 2005 | 11.95 | 12.39 | 11.79 | 12.39 | 298,178 | +0.40(+3.31%) |
Dec 29, 2005 | 11.73 | 12.09 | 11.72 | 12.00 | 120,945 | +0.27(+2.28%) |
Dec 28, 2005 | 11.58 | 11.78 | 11.57 | 11.73 | 45,997 | +0.15(+1.28%) |
Dec 27, 2005 | 11.89 | 11.97 | 11.48 | 11.58 | 102,183 | -0.31(-2.59%) |
Dec 23, 2005 | 11.87 | 11.90 | 11.85 | 11.89 | 98,350 | +0.02(+0.17%) |
Dec 22, 2005 | 11.85 | 11.87 | 11.72 | 11.87 | 199,525 | +0.02(+0.17%) |
Dec 21, 2005 | 11.72 | 11.88 | 11.60 | 11.85 | 148,181 | +0.21(+1.79%) |
Dec 20, 2005 | 11.65 | 11.75 | 11.43 | 11.64 | 72,325 | +0.04(+0.34%) |
Dec 19, 2005 | 11.48 | 11.65 | 11.42 | 11.60 | 162,606 | +0.13(+1.12%) |
Dec 16, 2005 | 11.29 | 11.56 | 11.25 | 11.47 | 1,418,364 | +0.21(+1.85%) |
Dec 15, 2005 | 11.32 | 11.45 | 11.12 | 11.26 | 237,654 | -0.09(-0.79%) |
Dec 14, 2005 | 11.21 | 11.35 | 11.10 | 11.35 | 171,281 | +0.15(+1.33%) |
Dec 13, 2005 | 11.25 | 11.26 | 11.10 | 11.20 | 196,700 | -0.06(-0.53%) |
Dec 12, 2005 | 11.38 | 11.44 | 11.20 | 11.26 | 197,911 | -0.11(-0.96%) |
Dec 09, 2005 | 11.56 | 11.59 | 11.23 | 11.37 | 198,314 | -0.12(-1.04%) |
Dec 08, 2005 | 11.60 | 11.72 | 11.30 | 11.49 | 350,631 | -0.16(-1.36%) |
Dec 07, 2005 | 11.74 | 11.78 | 11.46 | 11.65 | 163,715 | -0.04(-0.34%) |
Dec 06, 2005 | 11.95 | 12.00 | 11.56 | 11.69 | 240,580 | -0.33(-2.72%) |
Dec 05, 2005 | 11.99 | 12.04 | 11.75 | 12.02 | 154,939 | +0.02(+0.17%) |
Dec 02, 2005 | 11.96 | 12.25 | 11.93 | 12.00 | 200,029 | +0.00(+0.00%) |
Dec 01, 2005 | 11.95 | 12.19 | 11.95 | 12.00 | 744,235 | +0.08(+0.67%) |
Nov 30, 2005 | 11.82 | 11.95 | 11.80 | 11.92 | 325,413 | +0.10(+0.84%) |
Nov 29, 2005 | 11.83 | 11.87 | 11.53 | 11.82 | 188,631 | +0.08(+0.68%) |
Nov 28, 2005 | 11.85 | 11.89 | 11.53 | 11.74 | 272,758 | -0.06(-0.50%) |
Nov 25, 2005 | 11.72 | 11.84 | 11.72 | 11.80 | 72,829 | -0.02(-0.17%) |
Nov 23, 2005 | 11.08 | 11.90 | 11.08 | 11.82 | 824,933 | +0.79(+7.19%) |
Nov 22, 2005 | 10.53 | 11.10 | 10.34 | 11.02 | 401,471 | +0.52(+4.91%) |
Nov 21, 2005 | 10.46 | 10.85 | 10.36 | 10.51 | 436,070 | +0.03(+0.28%) |
Nov 18, 2005 | 10.03 | 10.84 | 10.01 | 10.48 | 825,841 | +0.46(+4.55%) |
Nov 17, 2005 | 9.666 | 10.21 | 9.537 | 10.02 | 1,244,864 | +0.39(+4.01%) |
Nov 16, 2005 | 9.705 | 9.765 | 9.537 | 9.636 | 841,375 | -0.08(-0.82%) |
Nov 15, 2005 | 10.34 | 10.02 | 9.289 | 9.715 | 1,520,043 | -0.61(-5.95%) |
Nov 14, 2005 | 11.23 | 11.23 | 10.21 | 10.33 | 493,466 | -1.00(-8.84%) |
Nov 11, 2005 | 11.42 | 11.58 | 11.32 | 11.33 | 128,511 | -0.13(-1.12%) |
Nov 10, 2005 | 11.70 | 11.70 | 11.21 | 11.46 | 255,509 | -0.24(-2.03%) |
Nov 09, 2005 | 11.93 | 11.93 | 11.35 | 11.70 | 346,395 | -0.23(-1.91%) |
Nov 08, 2005 | 12.03 | 12.09 | 11.90 | 11.93 | 274,675 | -0.17(-1.39%) |
Nov 07, 2005 | 12.07 | 12.09 | 12.00 | 12.09 | 92,903 | +0.04(+0.33%) |
Nov 04, 2005 | 12.09 | 12.09 | 11.85 | 12.05 | 82,311 | -0.04(-0.33%) |
Nov 03, 2005 | 11.90 | 12.14 | 11.90 | 12.09 | 168,658 | +0.23(+1.92%) |
Nov 02, 2005 | 11.81 | 11.90 | 11.71 | 11.87 | 93,912 | +0.10(+0.84%) |
Nov 01, 2005 | 11.95 | 11.95 | 11.65 | 11.77 | 496,493 | -0.18(-1.49%) |
Oct 31, 2005 | 11.87 | 12.03 | 11.75 | 11.95 | 711,552 | +0.08(+0.67%) |
Oct 28, 2005 | 11.61 | 11.91 | 11.31 | 11.87 | 248,750 | +0.32(+2.75%) |
Oct 27, 2005 | 11.77 | 11.85 | 11.46 | 11.55 | 144,953 | -0.28(-2.35%) |
Oct 26, 2005 | 11.88 | 11.90 | 11.61 | 11.83 | 59,716 | -0.05(-0.42%) |
Oct 25, 2005 | 11.80 | 11.89 | 11.45 | 11.88 | 75,452 | +0.05(+0.42%) |
Oct 24, 2005 | 11.61 | 11.85 | 11.61 | 11.83 | 55,277 | +0.22(+1.88%) |
Oct 21, 2005 | 11.80 | 11.90 | 11.46 | 11.61 | 161,395 | -0.19(-1.60%) |
Oct 20, 2005 | 11.99 | 12.00 | 11.60 | 11.80 | 128,612 | -0.19(-1.57%) |
Oct 19, 2005 | 11.85 | 12.04 | 11.70 | 11.99 | 121,046 | +0.09(+0.75%) |
Oct 18, 2005 | 11.90 | 11.93 | 11.75 | 11.90 | 281,736 | +0.00(+0.00%) |
Oct 17, 2005 | 11.86 | 11.90 | 11.80 | 11.90 | 135,471 | +0.04(+0.33%) |
Oct 14, 2005 | 11.99 | 12.06 | 11.85 | 11.86 | 233,922 | -0.13(-1.08%) |
Oct 13, 2005 | 11.90 | 12.00 | 11.85 | 11.99 | 65,466 | +0.09(+0.75%) |
Oct 12, 2005 | 11.90 | 12.03 | 11.86 | 11.90 | 141,624 | -0.01(-0.08%) |
Oct 11, 2005 | 12.07 | 12.13 | 11.80 | 11.91 | 559,941 | -0.15(-1.23%) |
Oct 10, 2005 | 11.96 | 12.09 | 11.96 | 12.05 | 85,842 | +0.11(+0.91%) |
Oct 07, 2005 | 11.85 | 12.00 | 11.83 | 11.95 | 400,059 | +0.10(+0.84%) |
Oct 06, 2005 | 11.88 | 11.94 | 11.80 | 11.85 | 234,527 | -0.04(-0.33%) |
Oct 05, 2005 | 12.07 | 12.09 | 11.79 | 11.89 | 236,646 | -0.16(-1.32%) |
Oct 04, 2005 | 12.24 | 12.31 | 12.00 | 12.04 | 451,100 | -0.16(-1.30%) |
Oct 03, 2005 | 12.24 | 12.34 | 12.14 | 12.20 | 291,419 | -0.01(-0.08%) |
Sep 30, 2005 | 12.14 | 12.24 | 12.04 | 12.21 | 150,097 | +0.03(+0.24%) |
Sep 29, 2005 | 12.19 | 12.29 | 12.00 | 12.18 | 158,772 | -0.01(-0.08%) |
Sep 28, 2005 | 12.14 | 12.31 | 11.95 | 12.19 | 234,830 | -0.01(-0.08%) |
Sep 27, 2005 | 12.29 | 12.35 | 12.10 | 12.20 | 437,886 | -0.14(-1.12%) |
Sep 26, 2005 | 12.24 | 12.64 | 12.03 | 12.34 | 398,445 | +0.17(+1.38%) |
Sep 23, 2005 | 12.17 | 12.24 | 11.70 | 12.17 | 849,344 | +0.76(+6.69%) |
Sep 22, 2005 | 11.53 | 11.53 | 11.40 | 11.41 | 108,740 | -0.10(-0.86%) |
Sep 21, 2005 | 11.85 | 11.85 | 11.50 | 11.51 | 518,685 | -0.32(-2.68%) |
Sep 20, 2005 | 11.85 | 11.95 | 11.83 | 11.83 | 319,260 | -0.06(-0.50%) |
Sep 19, 2005 | 11.96 | 12.02 | 11.82 | 11.89 | 179,552 | +0.15(+1.27%) |
Sep 16, 2005 | 11.93 | 11.94 | 11.62 | 11.74 | 221,212 | -0.13(-1.09%) |
Sep 15, 2005 | 11.76 | 11.90 | 11.75 | 11.87 | 118,121 | +0.16(+1.35%) |
Sep 14, 2005 | 11.80 | 11.92 | 11.70 | 11.71 | 242,900 | -0.19(-1.58%) |
Sep 13, 2005 | 12.14 | 12.24 | 11.75 | 11.90 | 202,753 | -0.26(-2.12%) |
Sep 12, 2005 | 12.10 | 12.21 | 12.00 | 12.15 | 137,791 | -0.01(-0.08%) |
Sep 09, 2005 | 12.29 | 12.35 | 11.89 | 12.16 | 182,780 | -0.15(-1.21%) |
Sep 08, 2005 | 12.34 | 12.39 | 12.27 | 12.31 | 128,309 | -0.08(-0.64%) |
Sep 07, 2005 | 12.69 | 12.72 | 12.34 | 12.39 | 185,907 | -0.35(-2.72%) |
Sep 06, 2005 | 12.75 | 12.78 | 12.62 | 12.74 | 143,944 | -0.01(-0.08%) |
Sep 02, 2005 | 12.78 | 12.87 | 12.73 | 12.75 | 238,865 | -0.03(-0.23%) |
Sep 01, 2005 | 12.72 | 12.88 | 12.69 | 12.78 | 142,431 | +0.02(+0.16%) |
Aug 31, 2005 | 12.75 | 12.88 | 12.72 | 12.76 | 173,601 | -0.03(-0.23%) |
Aug 30, 2005 | 12.89 | 12.91 | 12.73 | 12.79 | 131,033 | -0.10(-0.77%) |
Aug 29, 2005 | 12.82 | 12.93 | 12.84 | 12.89 | 196,801 | +0.08(+0.62%) |
Aug 26, 2005 | 12.79 | 12.91 | 12.63 | 12.81 | 222,221 | -0.01(-0.08%) |
Aug 25, 2005 | 12.96 | 12.97 | 12.69 | 12.82 | 217,682 | -0.08(-0.61%) |
Aug 24, 2005 | 12.71 | 13.06 | 12.67 | 12.90 | 221,717 | +0.21(+1.64%) |
Aug 23, 2005 | 12.49 | 12.89 | 12.49 | 12.69 | 113,985 | +0.23(+1.83%) |
Aug 22, 2005 | 12.37 | 12.54 | 12.34 | 12.46 | 193,775 | +0.08(+0.64%) |
Aug 19, 2005 | 12.43 | 12.46 | 12.32 | 12.38 | 172,289 | -0.05(-0.40%) |
Aug 18, 2005 | 12.68 | 12.69 | 12.39 | 12.43 | 118,928 | -0.30(-2.34%) |
Aug 17, 2005 | 12.47 | 12.84 | 12.39 | 12.73 | 91,793 | +0.24(+1.91%) |
Aug 16, 2005 | 12.36 | 12.49 | 12.29 | 12.49 | 309,072 | +0.11(+0.88%) |
Aug 15, 2005 | 12.41 | 12.47 | 12.32 | 12.38 | 161,799 | -0.04(-0.32%) |
Aug 12, 2005 | 12.39 | 12.64 | 12.29 | 12.42 | 198,213 | -0.02(-0.16%) |
Aug 11, 2005 | 12.50 | 12.59 | 12.20 | 12.44 | 313,208 | -0.05(-0.40%) |
Aug 10, 2005 | 12.65 | 12.73 | 12.32 | 12.49 | 230,795 | -0.15(-1.18%) |
Aug 09, 2005 | 13.07 | 13.14 | 12.39 | 12.64 | 305,945 | -0.33(-2.52%) |
Aug 08, 2005 | 13.14 | 13.38 | 12.89 | 12.97 | 224,138 | +0.03(+0.23%) |
Aug 05, 2005 | 12.74 | 13.04 | 12.66 | 12.94 | 678,164 | +0.10(+0.77%) |
Aug 04, 2005 | 12.84 | 12.90 | 12.39 | 12.84 | 1,050,483 | -0.06(-0.46%) |
Aug 03, 2005 | 11.83 | 13.04 | 11.80 | 12.90 | 2,046,495 | +1.07(+9.05%) |
Aug 02, 2005 | 11.14 | 11.83 | 11.09 | 11.83 | 1,531,038 | +0.68(+6.14%) |
Aug 01, 2005 | 11.14 | 11.25 | 11.05 | 11.14 | 1,167,091 | -0.01(-0.09%) |
Jul 29, 2005 | 11.80 | 11.81 | 10.92 | 11.15 | 2,503,346 | -0.64(-5.46%) |
Jul 28, 2005 | 14.77 | 14.77 | 10.01 | 11.80 | 14,877,242 | -8.07(-40.62%) |
Jul 27, 2005 | 19.83 | 19.87 | 19.63 | 19.87 | 134,160 | +0.04(+0.20%) |
Jul 26, 2005 | 19.53 | 19.83 | 19.53 | 19.83 | 154,536 | +0.25(+1.27%) |
Jul 25, 2005 | 19.48 | 19.58 | 19.40 | 19.58 | 72,022 | +0.15(+0.77%) |
Jul 22, 2005 | 19.44 | 19.47 | 18.80 | 19.43 | 99,056 | -0.06(-0.31%) |
Jul 21, 2005 | 19.83 | 19.83 | 19.28 | 19.49 | 110,051 | -0.19(-0.96%) |
Jul 20, 2005 | 19.43 | 20.22 | 19.43 | 19.68 | 92,096 | +0.20(+1.02%) |
Jul 19, 2005 | 19.33 | 19.71 | 19.33 | 19.48 | 240,782 | +0.21(+1.08%) |
Jul 18, 2005 | 19.23 | 19.30 | 19.08 | 19.27 | 171,281 | +0.04(+0.21%) |
Jul 15, 2005 | 19.28 | 19.41 | 19.18 | 19.23 | 33,691 | -0.10(-0.51%) |
Jul 14, 2005 | 19.48 | 19.60 | 19.33 | 19.33 | 175,517 | +0.08(+0.41%) |
Jul 13, 2005 | 19.88 | 20.03 | 19.23 | 19.25 | 105,007 | -0.58(-2.90%) |
Jul 12, 2005 | 20.52 | 20.52 | 19.82 | 19.83 | 195,389 | -0.69(-3.38%) |
Jul 11, 2005 | 20.92 | 20.97 | 20.45 | 20.52 | 202,753 | -0.33(-1.57%) |
Jul 08, 2005 | 20.42 | 20.93 | 20.42 | 20.85 | 183,789 | +0.46(+2.24%) |
Jul 07, 2005 | 19.88 | 20.47 | 19.58 | 20.39 | 156,049 | +0.32(+1.58%) |
Jul 06, 2005 | 20.00 | 20.14 | 19.84 | 20.07 | 93,407 | +0.05(+0.25%) |
Jul 05, 2005 | 19.74 | 20.03 | 19.58 | 20.03 | 261,864 | +0.30(+1.51%) |
Jul 01, 2005 | 19.33 | 19.80 | 19.24 | 19.73 | 96,030 | +0.40(+2.05%) |
Jun 30, 2005 | 19.33 | 19.50 | 19.08 | 19.33 | 123,366 | +0.00(+0.00%) |
Jun 29, 2005 | 18.84 | 19.33 | 18.84 | 19.33 | 196,297 | +0.50(+2.63%) |
Jun 28, 2005 | 18.29 | 18.84 | 18.29 | 18.84 | 160,891 | +0.57(+3.09%) |
Jun 27, 2005 | 18.59 | 18.59 | 17.94 | 18.27 | 220,506 | -0.32(-1.71%) |
Jun 24, 2005 | 18.29 | 18.62 | 17.97 | 18.59 | 686,738 | +0.30(+1.63%) |
Jun 23, 2005 | 18.22 | 18.54 | 18.15 | 18.29 | 239,470 | +0.07(+0.38%) |
Jun 22, 2005 | 18.12 | 18.23 | 18.10 | 18.22 | 121,651 | +0.10(+0.55%) |
Jun 21, 2005 | 18.05 | 18.17 | 17.84 | 18.12 | 120,138 | +0.09(+0.49%) |
Jun 20, 2005 | 17.50 | 18.34 | 17.44 | 18.03 | 66,273 | +0.49(+2.77%) |
Jun 17, 2005 | 17.78 | 17.84 | 17.15 | 17.55 | 377,665 | -0.25(-1.39%) |
Jun 16, 2005 | 17.91 | 17.94 | 17.63 | 17.79 | 142,633 | -0.13(-0.72%) |
Jun 15, 2005 | 17.79 | 17.93 | 17.54 | 17.92 | 182,477 | +0.23(+1.29%) |
Jun 14, 2005 | 17.00 | 17.78 | 17.00 | 17.70 | 111,968 | +0.64(+3.78%) |
Jun 13, 2005 | 16.85 | 17.20 | 16.85 | 17.05 | 67,987 | +0.12(+0.70%) |
Jun 10, 2005 | 16.95 | 16.95 | 16.73 | 16.93 | 94,618 | +0.03(+0.18%) |
Jun 09, 2005 | 16.74 | 17.05 | 16.67 | 16.90 | 175,517 | +0.15(+0.89%) |
Jun 08, 2005 | 16.95 | 16.95 | 16.61 | 16.75 | 90,078 | -0.22(-1.29%) |
Jun 07, 2005 | 17.47 | 17.50 | 16.83 | 16.97 | 71,619 | -0.49(-2.78%) |
Jun 06, 2005 | 17.35 | 17.46 | 17.27 | 17.46 | 105,411 | +0.11(+0.63%) |
Jun 03, 2005 | 17.50 | 17.60 | 17.25 | 17.35 | 101,174 | -0.05(-0.28%) |
Jun 02, 2005 | 17.38 | 17.45 | 17.22 | 17.40 | 101,880 | +0.02(+0.11%) |