Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.08 | 13.20 | 12.96 | 13.19 | 5,246,009 | +0.11(+0.84%) |
May 30, 2006 | 12.99 | 13.13 | 12.90 | 13.08 | 2,797,365 | +0.03(+0.27%) |
May 26, 2006 | 13.03 | 13.16 | 12.99 | 13.05 | 2,141,657 | +0.08(+0.58%) |
May 25, 2006 | 12.69 | 13.03 | 12.64 | 12.97 | 4,461,643 | +0.28(+2.24%) |
May 24, 2006 | 12.62 | 12.73 | 12.47 | 12.69 | 6,080,217 | +0.07(+0.55%) |
May 23, 2006 | 12.58 | 12.74 | 12.55 | 12.62 | 3,756,955 | +0.12(+0.97%) |
May 22, 2006 | 12.35 | 12.56 | 12.32 | 12.50 | 7,152,598 | +0.01(+0.09%) |
May 19, 2006 | 12.47 | 12.55 | 12.47 | 12.48 | 5,213,931 | +0.02(+0.14%) |
May 18, 2006 | 12.52 | 12.64 | 12.47 | 12.47 | 2,404,320 | -0.03(-0.23%) |
May 17, 2006 | 12.68 | 12.69 | 12.48 | 12.50 | 4,162,073 | -0.27(-2.09%) |
May 16, 2006 | 13.00 | 13.02 | 12.76 | 12.76 | 3,811,626 | -0.27(-2.05%) |
May 15, 2006 | 12.95 | 13.03 | 12.88 | 13.03 | 2,957,929 | +0.12(+0.90%) |
May 12, 2006 | 13.06 | 13.13 | 12.91 | 12.91 | 4,450,778 | -0.20(-1.50%) |
May 11, 2006 | 13.13 | 13.22 | 13.02 | 13.11 | 3,161,092 | -0.01(-0.09%) |
May 10, 2006 | 13.06 | 13.32 | 13.03 | 13.12 | 4,182,423 | -0.21(-1.61%) |
May 09, 2006 | 13.40 | 13.43 | 13.20 | 13.34 | 6,455,154 | -0.13(-0.95%) |
May 08, 2006 | 13.64 | 13.70 | 13.25 | 13.46 | 3,315,792 | -0.13(-0.98%) |
May 05, 2006 | 13.24 | 13.70 | 13.23 | 13.60 | 4,146,896 | +0.35(+2.63%) |
May 04, 2006 | 13.20 | 13.30 | 13.17 | 13.25 | 2,522,975 | +0.10(+0.75%) |
May 03, 2006 | 13.28 | 13.38 | 13.14 | 13.15 | 7,458,549 | -0.13(-0.96%) |
May 02, 2006 | 13.27 | 13.48 | 13.19 | 13.28 | 4,711,888 | +0.02(+0.13%) |
May 01, 2006 | 13.22 | 13.39 | 13.19 | 13.26 | 6,985,481 | +0.02(+0.18%) |
Apr 28, 2006 | 13.23 | 13.32 | 13.19 | 13.24 | 4,472,336 | -0.03(-0.22%) |
Apr 27, 2006 | 13.08 | 13.31 | 12.95 | 13.27 | 4,061,699 | +0.14(+1.10%) |
Apr 26, 2006 | 12.91 | 13.15 | 12.91 | 13.12 | 4,006,338 | +0.21(+1.66%) |
Apr 25, 2006 | 12.89 | 12.93 | 12.84 | 12.91 | 3,552,585 | +0.01(+0.04%) |
Apr 24, 2006 | 12.96 | 13.02 | 12.85 | 12.90 | 2,833,928 | -0.12(-0.94%) |
Apr 21, 2006 | 13.05 | 13.05 | 12.93 | 13.02 | 2,237,547 | +0.07(+0.54%) |
Apr 20, 2006 | 12.92 | 13.03 | 12.87 | 12.95 | 1,434,727 | +0.05(+0.40%) |
Apr 19, 2006 | 12.88 | 12.93 | 12.81 | 12.90 | 2,420,704 | -0.03(-0.22%) |
Apr 18, 2006 | 12.81 | 12.95 | 12.75 | 12.93 | 2,710,616 | +0.12(+0.90%) |
Apr 17, 2006 | 12.76 | 12.90 | 12.76 | 12.81 | 2,655,427 | -0.13(-0.99%) |
Apr 13, 2006 | 12.83 | 12.95 | 12.76 | 12.94 | 2,325,331 | +0.11(+0.86%) |
Apr 12, 2006 | 12.88 | 12.92 | 12.76 | 12.83 | 2,639,043 | -0.02(-0.18%) |
Apr 11, 2006 | 12.78 | 12.93 | 12.74 | 12.85 | 4,622,897 | +0.03(+0.23%) |
Apr 10, 2006 | 12.96 | 13.02 | 12.68 | 12.83 | 3,663,824 | -0.08(-0.58%) |
Apr 07, 2006 | 12.76 | 12.92 | 12.68 | 12.90 | 3,384,605 | +0.28(+2.20%) |
Apr 06, 2006 | 12.55 | 12.63 | 12.54 | 12.62 | 2,171,494 | +0.07(+0.55%) |
Apr 05, 2006 | 12.55 | 12.63 | 12.48 | 12.55 | 2,840,136 | -0.08(-0.60%) |
Apr 04, 2006 | 12.55 | 12.65 | 12.51 | 12.63 | 2,203,054 | +0.08(+0.60%) |
Apr 03, 2006 | 12.61 | 12.80 | 12.53 | 12.55 | 3,366,151 | +0.00(+0.00%) |
Mar 31, 2006 | 12.80 | 12.84 | 12.54 | 12.55 | 4,623,414 | -0.24(-1.90%) |
Mar 30, 2006 | 12.89 | 12.98 | 12.72 | 12.80 | 3,049,853 | -0.09(-0.68%) |
Mar 29, 2006 | 12.65 | 12.92 | 12.64 | 12.88 | 5,266,187 | +0.28(+2.21%) |
Mar 28, 2006 | 12.61 | 12.76 | 12.61 | 12.61 | 4,378,688 | +0.00(+0.00%) |
Mar 27, 2006 | 12.72 | 12.77 | 12.53 | 12.61 | 4,205,016 | -0.16(-1.23%) |
Mar 24, 2006 | 12.19 | 12.79 | 12.18 | 12.76 | 5,489,700 | +0.54(+4.41%) |
Mar 23, 2006 | 12.16 | 12.26 | 12.11 | 12.22 | 1,651,342 | -0.01(-0.09%) |
Mar 22, 2006 | 12.26 | 12.29 | 12.12 | 12.23 | 2,023,864 | -0.02(-0.14%) |
Mar 21, 2006 | 12.34 | 12.40 | 12.19 | 12.25 | 1,741,886 | -0.10(-0.80%) |
Mar 20, 2006 | 12.34 | 12.49 | 12.28 | 12.35 | 3,098,315 | +0.01(+0.09%) |
Mar 17, 2006 | 12.38 | 12.48 | 12.26 | 12.34 | 5,034,051 | -0.08(-0.61%) |
Mar 16, 2006 | 11.86 | 12.54 | 11.63 | 12.41 | 11,116,338 | +0.45(+3.78%) |
Mar 15, 2006 | 12.73 | 12.81 | 11.48 | 11.96 | 25,028,316 | -0.79(-6.23%) |
Mar 14, 2006 | 12.75 | 12.85 | 12.51 | 12.76 | 2,976,038 | -0.13(-0.99%) |
Mar 13, 2006 | 13.13 | 13.19 | 12.83 | 12.88 | 2,233,236 | -0.24(-1.85%) |
Mar 10, 2006 | 12.93 | 13.16 | 12.93 | 13.13 | 2,140,105 | +0.27(+2.12%) |
Mar 09, 2006 | 12.76 | 12.93 | 12.76 | 12.85 | 2,389,660 | +0.01(+0.09%) |
Mar 08, 2006 | 12.99 | 13.01 | 12.77 | 12.84 | 2,979,660 | -0.17(-1.29%) |
Mar 07, 2006 | 12.92 | 13.13 | 12.81 | 13.01 | 3,976,501 | +0.02(+0.13%) |
Mar 06, 2006 | 12.80 | 13.09 | 12.78 | 12.99 | 4,542,701 | +0.18(+1.40%) |
Mar 03, 2006 | 12.77 | 13.03 | 12.77 | 12.81 | 4,629,968 | -0.02(-0.18%) |
Mar 02, 2006 | 12.76 | 12.94 | 12.72 | 12.84 | 4,166,039 | -0.02(-0.18%) |
Mar 01, 2006 | 12.96 | 13.04 | 12.80 | 12.86 | 4,049,799 | -0.07(-0.54%) |
Feb 28, 2006 | 13.05 | 13.18 | 12.81 | 12.93 | 5,461,416 | -0.12(-0.89%) |
Feb 27, 2006 | 13.36 | 13.38 | 12.99 | 13.05 | 7,868,669 | -0.30(-2.22%) |
Feb 24, 2006 | 13.63 | 13.80 | 13.21 | 13.34 | 15,405,344 | -1.26(-8.65%) |
Feb 23, 2006 | 14.86 | 14.88 | 14.58 | 14.61 | 2,017,311 | -0.18(-1.22%) |
Feb 22, 2006 | 14.64 | 14.83 | 14.56 | 14.79 | 2,351,546 | +0.17(+1.15%) |
Feb 21, 2006 | 14.68 | 14.77 | 14.47 | 14.62 | 1,829,325 | -0.05(-0.36%) |
Feb 17, 2006 | 14.47 | 14.74 | 14.46 | 14.67 | 1,642,029 | +0.17(+1.20%) |
Feb 16, 2006 | 14.55 | 14.58 | 14.42 | 14.50 | 1,532,687 | -0.07(-0.48%) |
Feb 15, 2006 | 14.52 | 14.68 | 14.47 | 14.57 | 2,461,061 | +0.04(+0.28%) |
Feb 14, 2006 | 14.26 | 14.61 | 14.16 | 14.52 | 3,180,753 | +0.26(+1.83%) |
Feb 13, 2006 | 14.03 | 14.31 | 14.03 | 14.26 | 1,929,354 | +0.19(+1.32%) |
Feb 10, 2006 | 13.90 | 14.12 | 13.86 | 14.08 | 1,522,684 | +0.16(+1.17%) |
Feb 09, 2006 | 14.04 | 14.16 | 13.92 | 13.92 | 1,781,725 | -0.06(-0.46%) |
Feb 08, 2006 | 13.73 | 14.11 | 13.66 | 13.98 | 2,959,136 | +0.22(+1.60%) |
Feb 07, 2006 | 13.74 | 13.92 | 13.68 | 13.76 | 1,729,986 | -0.02(-0.17%) |
Feb 06, 2006 | 13.81 | 13.88 | 13.65 | 13.78 | 1,600,810 | -0.08(-0.59%) |
Feb 03, 2006 | 13.73 | 13.99 | 13.72 | 13.86 | 2,778,912 | +0.05(+0.34%) |
Feb 02, 2006 | 13.95 | 14.01 | 13.81 | 13.82 | 3,042,264 | -0.19(-1.32%) |
Feb 01, 2006 | 14.12 | 14.25 | 13.96 | 14.00 | 2,223,233 | -0.18(-1.27%) |
Jan 31, 2006 | 14.21 | 14.26 | 14.15 | 14.18 | 2,140,967 | -0.05(-0.33%) |
Jan 30, 2006 | 14.35 | 14.41 | 14.21 | 14.23 | 2,906,880 | -0.11(-0.77%) |
Jan 27, 2006 | 14.44 | 14.51 | 14.23 | 14.34 | 2,233,236 | -0.10(-0.72%) |
Jan 26, 2006 | 14.34 | 14.64 | 14.43 | 14.44 | 2,161,836 | +0.10(+0.73%) |
Jan 25, 2006 | 14.44 | 14.44 | 14.25 | 14.34 | 1,384,023 | -0.10(-0.68%) |
Jan 24, 2006 | 14.51 | 14.52 | 14.30 | 14.44 | 2,369,137 | -0.05(-0.36%) |
Jan 23, 2006 | 14.47 | 14.55 | 14.39 | 14.49 | 1,649,617 | +0.02(+0.12%) |
Jan 20, 2006 | 14.58 | 14.62 | 14.41 | 14.47 | 2,292,218 | -0.14(-0.95%) |
Jan 19, 2006 | 14.54 | 14.66 | 14.52 | 14.61 | 1,616,849 | +0.05(+0.36%) |
Jan 18, 2006 | 14.67 | 14.78 | 14.49 | 14.56 | 2,693,542 | -0.18(-1.22%) |
Jan 17, 2006 | 14.85 | 14.92 | 14.74 | 14.74 | 3,792,655 | -0.13(-0.86%) |
Jan 13, 2006 | 14.86 | 14.90 | 14.76 | 14.87 | 2,251,862 | +0.08(+0.55%) |
Jan 12, 2006 | 14.88 | 14.93 | 14.73 | 14.79 | 2,909,984 | -0.08(-0.55%) |
Jan 11, 2006 | 14.88 | 14.92 | 14.79 | 14.87 | 3,100,040 | +0.02(+0.12%) |
Jan 10, 2006 | 14.79 | 14.85 | 14.61 | 14.85 | 4,249,167 | +0.03(+0.23%) |
Jan 09, 2006 | 14.43 | 14.89 | 14.41 | 14.81 | 4,562,707 | +0.44(+3.07%) |
Jan 06, 2006 | 14.61 | 14.61 | 14.29 | 14.37 | 2,709,064 | -0.05(-0.36%) |
Jan 05, 2006 | 14.11 | 14.44 | 13.99 | 14.43 | 4,144,654 | +0.37(+2.60%) |
Jan 04, 2006 | 14.12 | 14.38 | 14.03 | 14.06 | 3,268,019 | -0.12(-0.82%) |
Jan 03, 2006 | 14.22 | 14.28 | 13.90 | 14.18 | 5,516,950 | -0.06(-0.41%) |
Dec 30, 2005 | 14.18 | 14.25 | 13.99 | 14.23 | 2,351,718 | +0.09(+0.61%) |
Dec 29, 2005 | 14.06 | 14.17 | 14.04 | 14.15 | 2,615,243 | +0.10(+0.74%) |
Dec 28, 2005 | 13.82 | 14.06 | 13.80 | 14.04 | 1,922,455 | +0.21(+1.55%) |
Dec 27, 2005 | 14.00 | 14.06 | 13.80 | 13.83 | 1,810,871 | -0.26(-1.85%) |
Dec 23, 2005 | 14.29 | 14.30 | 14.04 | 14.09 | 1,357,119 | -0.13(-0.90%) |
Dec 22, 2005 | 13.97 | 14.31 | 13.85 | 14.22 | 3,300,788 | +0.33(+2.38%) |
Dec 21, 2005 | 13.74 | 13.97 | 13.68 | 13.89 | 1,990,751 | +0.14(+1.06%) |
Dec 20, 2005 | 13.97 | 14.04 | 13.72 | 13.74 | 1,886,066 | -0.30(-2.15%) |
Dec 19, 2005 | 14.06 | 14.14 | 13.94 | 14.04 | 2,680,090 | +0.03(+0.21%) |
Dec 16, 2005 | 13.95 | 14.12 | 13.92 | 14.01 | 2,674,226 | +0.06(+0.46%) |
Dec 15, 2005 | 13.99 | 14.18 | 13.85 | 13.95 | 1,822,254 | -0.04(-0.29%) |
Dec 14, 2005 | 13.85 | 14.15 | 13.79 | 13.99 | 2,168,734 | +0.01(+0.08%) |
Dec 13, 2005 | 14.14 | 14.21 | 13.78 | 13.98 | 3,408,578 | -0.21(-1.51%) |
Dec 12, 2005 | 14.21 | 14.28 | 14.04 | 14.19 | 1,780,863 | +0.01(+0.08%) |
Dec 09, 2005 | 14.30 | 14.35 | 14.16 | 14.18 | 1,502,506 | -0.12(-0.85%) |
Dec 08, 2005 | 14.63 | 14.63 | 14.22 | 14.30 | 3,428,066 | -0.28(-1.91%) |
Dec 07, 2005 | 14.48 | 14.62 | 14.33 | 14.58 | 2,802,712 | +0.08(+0.56%) |
Dec 06, 2005 | 14.76 | 14.80 | 14.47 | 14.50 | 1,681,178 | -0.26(-1.73%) |
Dec 05, 2005 | 14.84 | 14.88 | 14.61 | 14.76 | 2,104,922 | +0.11(+0.75%) |
Dec 02, 2005 | 14.63 | 14.69 | 14.50 | 14.65 | 1,752,061 | -0.05(-0.32%) |
Dec 01, 2005 | 14.38 | 14.75 | 14.35 | 14.69 | 3,345,973 | +0.52(+3.68%) |
Nov 30, 2005 | 14.46 | 14.59 | 14.14 | 14.17 | 4,086,189 | -0.39(-2.67%) |
Nov 29, 2005 | 14.41 | 14.66 | 14.38 | 14.56 | 3,451,521 | -0.01(-0.04%) |
Nov 28, 2005 | 14.95 | 15.00 | 14.57 | 14.57 | 4,551,324 | -0.46(-3.05%) |
Nov 25, 2005 | 15.16 | 15.16 | 15.02 | 15.02 | 894,570 | -0.13(-0.88%) |
Nov 23, 2005 | 14.92 | 15.63 | 14.84 | 15.16 | 5,199,961 | +0.17(+1.12%) |
Nov 22, 2005 | 14.47 | 15.05 | 14.28 | 14.99 | 6,092,462 | +0.42(+2.91%) |
Nov 21, 2005 | 14.55 | 14.70 | 14.37 | 14.57 | 4,746,898 | -0.19(-1.30%) |
Nov 18, 2005 | 13.63 | 15.08 | 13.62 | 14.76 | 14,207,755 | +0.93(+6.71%) |
Nov 17, 2005 | 13.57 | 13.92 | 13.54 | 13.83 | 3,976,501 | +0.23(+1.71%) |
Nov 16, 2005 | 13.89 | 13.94 | 13.57 | 13.60 | 2,965,863 | -0.26(-1.84%) |
Nov 15, 2005 | 13.74 | 13.97 | 13.71 | 13.85 | 2,977,245 | +0.03(+0.21%) |
Nov 14, 2005 | 14.12 | 14.14 | 13.78 | 13.82 | 2,959,654 | -0.26(-1.81%) |
Nov 11, 2005 | 13.98 | 14.35 | 14.01 | 14.08 | 2,345,855 | +0.10(+0.71%) |
Nov 10, 2005 | 13.74 | 14.01 | 13.71 | 13.98 | 3,134,187 | +0.21(+1.52%) |
Nov 09, 2005 | 13.46 | 13.79 | 13.47 | 13.77 | 2,577,129 | +0.31(+2.33%) |
Nov 08, 2005 | 13.49 | 13.60 | 13.37 | 13.46 | 2,970,519 | -0.31(-2.23%) |
Nov 07, 2005 | 13.74 | 13.92 | 13.72 | 13.77 | 2,016,276 | +0.03(+0.21%) |
Nov 04, 2005 | 13.74 | 13.82 | 13.64 | 13.74 | 2,318,950 | -0.01(-0.08%) |
Nov 03, 2005 | 13.97 | 14.00 | 13.67 | 13.75 | 3,975,639 | -0.23(-1.62%) |
Nov 02, 2005 | 14.35 | 14.43 | 13.72 | 13.97 | 5,709,420 | -0.37(-2.59%) |
Nov 01, 2005 | 14.48 | 14.48 | 14.29 | 14.35 | 6,105,914 | -0.07(-0.48%) |
Oct 31, 2005 | 14.28 | 14.49 | 14.23 | 14.41 | 2,574,542 | +0.17(+1.22%) |
Oct 28, 2005 | 13.93 | 14.25 | 13.93 | 14.24 | 2,211,678 | +0.31(+2.21%) |
Oct 27, 2005 | 13.99 | 14.07 | 13.91 | 13.93 | 2,226,337 | -0.12(-0.87%) |
Oct 26, 2005 | 13.93 | 14.12 | 13.88 | 14.06 | 1,868,302 | +0.13(+0.92%) |
Oct 25, 2005 | 14.16 | 14.18 | 13.85 | 13.93 | 1,859,161 | -0.20(-1.40%) |
Oct 24, 2005 | 13.94 | 14.16 | 13.94 | 14.12 | 1,824,496 | +0.16(+1.12%) |
Oct 21, 2005 | 13.60 | 14.08 | 13.57 | 13.97 | 2,986,213 | +0.43(+3.17%) |
Oct 20, 2005 | 13.76 | 13.88 | 13.44 | 13.54 | 2,922,574 | -0.30(-2.14%) |
Oct 19, 2005 | 13.74 | 13.89 | 13.55 | 13.83 | 2,933,094 | +0.09(+0.68%) |
Oct 18, 2005 | 13.55 | 13.92 | 13.49 | 13.74 | 3,447,382 | +0.23(+1.72%) |
Oct 17, 2005 | 13.56 | 13.59 | 13.48 | 13.51 | 1,390,749 | -0.09(-0.64%) |
Oct 14, 2005 | 13.46 | 13.68 | 13.34 | 13.60 | 1,966,951 | +0.20(+1.51%) |
Oct 13, 2005 | 13.41 | 13.54 | 13.35 | 13.39 | 2,133,379 | -0.08(-0.56%) |
Oct 12, 2005 | 13.56 | 13.61 | 13.39 | 13.47 | 2,054,563 | -0.08(-0.56%) |
Oct 11, 2005 | 13.60 | 13.68 | 13.46 | 13.54 | 3,134,360 | +0.05(+0.39%) |
Oct 10, 2005 | 13.47 | 13.64 | 13.41 | 13.49 | 1,922,800 | +0.01(+0.04%) |
Oct 07, 2005 | 13.57 | 13.58 | 13.40 | 13.49 | 1,404,201 | +0.01(+0.04%) |
Oct 06, 2005 | 13.62 | 13.79 | 13.42 | 13.48 | 2,290,494 | -0.16(-1.15%) |
Oct 05, 2005 | 13.74 | 13.80 | 13.59 | 13.64 | 2,482,619 | -0.13(-0.93%) |
Oct 04, 2005 | 13.84 | 13.97 | 13.76 | 13.77 | 1,699,460 | -0.08(-0.54%) |
Oct 03, 2005 | 13.94 | 14.02 | 13.75 | 13.84 | 2,455,887 | -0.06(-0.46%) |
Sep 30, 2005 | 13.80 | 13.92 | 13.64 | 13.90 | 2,470,891 | +0.12(+0.84%) |
Sep 29, 2005 | 13.82 | 13.85 | 13.66 | 13.79 | 2,498,830 | -0.08(-0.59%) |
Sep 28, 2005 | 13.85 | 13.94 | 13.72 | 13.87 | 4,956,614 | +0.02(+0.13%) |
Sep 27, 2005 | 13.77 | 14.04 | 13.75 | 13.85 | 3,134,532 | +0.00(+0.00%) |
Sep 26, 2005 | 13.88 | 13.99 | 13.81 | 13.85 | 3,165,403 | +0.11(+0.80%) |
Sep 23, 2005 | 13.76 | 13.92 | 13.60 | 13.74 | 5,247,734 | -0.23(-1.62%) |
Sep 22, 2005 | 13.65 | 14.07 | 13.60 | 13.97 | 8,786,350 | +0.26(+1.86%) |
Sep 21, 2005 | 13.83 | 13.86 | 13.64 | 13.71 | 3,034,676 | -0.16(-1.13%) |
Sep 20, 2005 | 14.10 | 14.30 | 13.84 | 13.87 | 3,772,822 | -0.23(-1.64%) |
Sep 19, 2005 | 14.23 | 14.23 | 14.03 | 14.10 | 2,446,746 | -0.09(-0.61%) |
Sep 16, 2005 | 14.29 | 14.36 | 14.12 | 14.19 | 5,882,056 | -0.03(-0.20%) |
Sep 15, 2005 | 14.17 | 14.27 | 14.04 | 14.22 | 2,498,313 | +0.06(+0.41%) |
Sep 14, 2005 | 14.28 | 14.41 | 14.11 | 14.16 | 4,443,017 | -0.13(-0.89%) |
Sep 13, 2005 | 14.55 | 14.55 | 14.28 | 14.29 | 4,273,829 | -0.18(-1.24%) |
Sep 12, 2005 | 14.38 | 14.57 | 14.36 | 14.47 | 4,148,621 | +0.02(+0.16%) |
Sep 09, 2005 | 14.50 | 14.54 | 14.34 | 14.44 | 6,219,051 | -0.05(-0.36%) |
Sep 08, 2005 | 14.92 | 14.96 | 14.40 | 14.50 | 9,587,272 | -0.56(-3.73%) |
Sep 07, 2005 | 15.31 | 15.39 | 15.05 | 15.06 | 5,719,250 | -0.39(-2.55%) |
Sep 06, 2005 | 15.54 | 15.63 | 15.32 | 15.45 | 4,244,856 | -0.09(-0.56%) |
Sep 02, 2005 | 15.66 | 16.00 | 15.42 | 15.54 | 5,659,233 | -0.37(-2.30%) |
Sep 01, 2005 | 15.90 | 15.93 | 15.46 | 15.90 | 5,016,804 | +0.28(+1.78%) |
Aug 31, 2005 | 15.48 | 15.66 | 15.39 | 15.63 | 4,797,775 | +0.12(+0.75%) |
Aug 30, 2005 | 15.42 | 15.53 | 15.20 | 15.51 | 4,282,108 | -0.06(-0.37%) |
Aug 29, 2005 | 15.45 | 15.67 | 15.31 | 15.57 | 4,080,497 | +0.12(+0.79%) |
Aug 26, 2005 | 15.77 | 15.78 | 15.43 | 15.45 | 3,348,388 | -0.24(-1.52%) |
Aug 25, 2005 | 15.95 | 16.20 | 15.63 | 15.68 | 3,471,354 | -0.26(-1.64%) |
Aug 24, 2005 | 15.85 | 16.18 | 15.81 | 15.95 | 3,791,965 | +0.12(+0.77%) |
Aug 23, 2005 | 15.94 | 15.99 | 15.71 | 15.82 | 3,300,270 | +7.87(+98.91%) |
Aug 22, 2005 | 8.002 | 8.042 | 7.929 | 7.955 | 5,241,180 | -0.03(-0.44%) |
Aug 19, 2005 | 8.116 | 8.116 | 7.965 | 7.990 | 6,572,257 | -0.10(-1.22%) |
Aug 18, 2005 | 8.142 | 8.186 | 8.084 | 8.089 | 3,828,010 | -0.09(-1.05%) |
Aug 17, 2005 | 8.164 | 8.218 | 8.148 | 8.174 | 2,775,635 | -0.02(-0.19%) |
Aug 16, 2005 | 8.187 | 8.229 | 8.176 | 8.190 | 4,720,339 | -0.03(-0.39%) |
Aug 15, 2005 | 8.141 | 8.226 | 8.115 | 8.222 | 2,708,719 | +0.09(+1.09%) |
Aug 12, 2005 | 8.122 | 8.163 | 8.103 | 8.134 | 3,186,789 | +0.00(+0.04%) |
Aug 11, 2005 | 8.003 | 8.151 | 7.987 | 8.131 | 4,745,863 | +0.15(+1.89%) |
Aug 10, 2005 | 8.122 | 8.184 | 7.957 | 7.980 | 4,294,698 | -0.13(-1.57%) |
Aug 09, 2005 | 8.113 | 8.132 | 8.070 | 8.107 | 3,753,850 | +0.03(+0.32%) |
Aug 08, 2005 | 8.115 | 8.190 | 8.067 | 8.081 | 4,973,171 | +0.05(+0.67%) |
Aug 05, 2005 | 8.068 | 8.129 | 7.899 | 8.028 | 5,369,148 | -0.08(-0.95%) |
Aug 04, 2005 | 8.271 | 8.280 | 8.048 | 8.105 | 4,727,237 | -0.22(-2.70%) |
Aug 03, 2005 | 8.348 | 8.413 | 8.299 | 8.329 | 2,538,669 | -0.03(-0.40%) |
Aug 02, 2005 | 8.205 | 8.379 | 8.205 | 8.363 | 3,443,415 | +0.16(+1.93%) |
Aug 01, 2005 | 8.257 | 8.294 | 8.194 | 8.205 | 2,153,730 | -0.05(-0.63%) |
Jul 29, 2005 | 8.377 | 8.408 | 8.248 | 8.257 | 2,182,014 | -0.14(-1.69%) |
Jul 28, 2005 | 8.406 | 8.422 | 8.377 | 8.399 | 1,969,883 | +0.01(+0.10%) |
Jul 27, 2005 | 8.373 | 8.476 | 8.370 | 8.390 | 2,411,736 | +0.03(+0.40%) |
Jul 26, 2005 | 8.392 | 8.422 | 8.334 | 8.357 | 3,872,161 | -0.04(-0.53%) |
Jul 25, 2005 | 8.412 | 8.479 | 8.379 | 8.402 | 2,883,942 | +0.01(+0.16%) |
Jul 22, 2005 | 8.390 | 8.434 | 8.347 | 8.389 | 4,118,094 | +0.00(+0.02%) |
Jul 21, 2005 | 8.531 | 8.547 | 8.379 | 8.387 | 3,893,546 | -0.16(-1.88%) |
Jul 20, 2005 | 8.576 | 8.609 | 8.542 | 8.548 | 2,537,979 | -0.05(-0.54%) |
Jul 19, 2005 | 8.626 | 8.648 | 8.577 | 8.595 | 1,898,483 | -0.01(-0.17%) |
Jul 18, 2005 | 8.618 | 8.677 | 8.609 | 8.609 | 1,765,686 | -0.03(-0.37%) |
Jul 15, 2005 | 8.650 | 8.658 | 8.608 | 8.641 | 2,062,324 | +0.01(+0.13%) |
Jul 14, 2005 | 8.608 | 8.697 | 8.608 | 8.629 | 3,982,538 | +0.06(+0.68%) |
Jul 13, 2005 | 8.574 | 8.610 | 8.566 | 8.571 | 2,219,956 | +0.01(+0.12%) |
Jul 12, 2005 | 8.606 | 8.625 | 8.538 | 8.561 | 2,589,374 | -0.06(-0.72%) |
Jul 11, 2005 | 8.574 | 8.639 | 8.567 | 8.624 | 3,037,780 | +0.06(+0.69%) |
Jul 08, 2005 | 8.493 | 8.573 | 8.442 | 8.564 | 2,613,174 | +0.07(+0.84%) |
Jul 07, 2005 | 8.413 | 8.499 | 8.390 | 8.493 | 3,686,590 | +0.03(+0.33%) |
Jul 06, 2005 | 8.505 | 8.526 | 8.464 | 8.466 | 3,551,033 | -0.05(-0.56%) |
Jul 05, 2005 | 8.451 | 8.515 | 8.418 | 8.513 | 2,740,452 | +0.03(+0.39%) |
Jul 01, 2005 | 8.474 | 8.495 | 8.432 | 8.480 | 2,830,478 | +0.02(+0.26%) |
Jun 30, 2005 | 8.483 | 8.539 | 8.458 | 8.458 | 3,613,810 | -0.02(-0.26%) |
Jun 29, 2005 | 8.487 | 8.522 | 8.460 | 8.480 | 3,083,311 | +0.01(+0.09%) |
Jun 28, 2005 | 8.437 | 8.513 | 8.429 | 8.473 | 2,451,403 | +0.05(+0.55%) |
Jun 27, 2005 | 8.386 | 8.471 | 8.373 | 8.426 | 2,413,805 | -0.01(-0.07%) |
Jun 24, 2005 | 8.358 | 8.471 | 8.335 | 8.432 | 2,965,690 | +0.04(+0.43%) |
Jun 23, 2005 | 8.408 | 8.477 | 8.380 | 8.396 | 4,574,089 | -0.15(-1.75%) |
Jun 22, 2005 | 8.528 | 8.589 | 8.505 | 8.545 | 3,217,143 | +0.02(+0.29%) |
Jun 21, 2005 | 8.489 | 8.571 | 8.480 | 8.521 | 2,457,266 | +0.01(+0.12%) |
Jun 20, 2005 | 8.502 | 8.545 | 8.463 | 8.510 | 3,420,995 | -0.07(-0.83%) |
Jun 17, 2005 | 8.596 | 8.632 | 8.535 | 8.582 | 5,101,484 | -0.01(-0.12%) |
Jun 16, 2005 | 8.399 | 8.639 | 8.354 | 8.592 | 9,590,032 | +0.21(+2.54%) |
Jun 15, 2005 | 8.277 | 8.380 | 8.251 | 8.379 | 5,412,954 | +0.15(+1.85%) |
Jun 14, 2005 | 8.181 | 8.236 | 8.168 | 8.226 | 5,433,995 | +0.03(+0.39%) |
Jun 13, 2005 | 8.154 | 8.242 | 8.141 | 8.194 | 5,351,557 | +0.05(+0.59%) |
Jun 10, 2005 | 8.123 | 8.186 | 8.047 | 8.147 | 7,578,412 | +0.00(+0.04%) |
Jun 09, 2005 | 7.916 | 8.167 | 7.855 | 8.144 | 23,718,626 | +0.80(+10.92%) |
Jun 08, 2005 | 7.383 | 7.429 | 7.299 | 7.342 | 3,772,477 | -0.07(-0.98%) |
Jun 07, 2005 | 7.362 | 7.445 | 7.362 | 7.415 | 2,744,246 | +0.09(+1.21%) |
Jun 06, 2005 | 7.412 | 7.419 | 7.302 | 7.326 | 2,688,023 | -0.07(-1.00%) |
Jun 03, 2005 | 7.462 | 7.532 | 7.329 | 7.400 | 3,091,589 | -0.06(-0.80%) |
Jun 02, 2005 | 7.373 | 7.460 | 7.322 | 7.460 | 2,656,290 | +0.08(+1.12%) |