Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 10.83 | 11.43 | 10.76 | 11.40 | 367,839 | +0.57(+5.26%) |
Jul 28, 2006 | 10.50 | 10.96 | 10.50 | 10.83 | 448,745 | +0.39(+3.74%) |
Jul 27, 2006 | 11.49 | 11.53 | 10.37 | 10.44 | 1,139,537 | -1.18(-10.12%) |
Jul 26, 2006 | 12.06 | 12.19 | 11.59 | 11.62 | 409,422 | -0.57(-4.71%) |
Jul 25, 2006 | 11.84 | 12.34 | 11.81 | 12.19 | 246,959 | +0.20(+1.67%) |
Jul 24, 2006 | 11.86 | 12.00 | 11.65 | 11.99 | 309,566 | +0.12(+1.01%) |
Jul 21, 2006 | 12.25 | 12.38 | 11.85 | 11.87 | 331,676 | -0.46(-3.73%) |
Jul 20, 2006 | 12.60 | 12.70 | 12.18 | 12.33 | 277,552 | -0.23(-1.83%) |
Jul 19, 2006 | 12.27 | 12.71 | 12.27 | 12.56 | 265,546 | +0.25(+2.03%) |
Jul 18, 2006 | 12.35 | 12.57 | 11.98 | 12.31 | 264,503 | -0.02(-0.16%) |
Jul 17, 2006 | 12.50 | 12.80 | 12.20 | 12.33 | 221,852 | -0.22(-1.75%) |
Jul 14, 2006 | 13.00 | 13.13 | 12.55 | 12.55 | 336,163 | -0.48(-3.68%) |
Jul 13, 2006 | 13.60 | 13.70 | 13.01 | 13.03 | 293,521 | -0.64(-4.68%) |
Jul 12, 2006 | 13.54 | 14.33 | 13.31 | 13.67 | 402,284 | +0.07(+0.51%) |
Jul 11, 2006 | 13.91 | 14.19 | 13.50 | 13.60 | 394,966 | -0.36(-2.58%) |
Jul 10, 2006 | 14.33 | 14.69 | 13.90 | 13.96 | 288,663 | -0.27(-1.90%) |
Jul 07, 2006 | 14.50 | 14.69 | 14.20 | 14.23 | 212,994 | -0.19(-1.32%) |
Jul 06, 2006 | 14.64 | 14.94 | 14.41 | 14.42 | 222,466 | -0.19(-1.30%) |
Jul 05, 2006 | 14.58 | 14.94 | 14.41 | 14.61 | 477,777 | -0.12(-0.81%) |
Jul 03, 2006 | 14.41 | 14.83 | 14.33 | 14.73 | 199,358 | +0.40(+2.79%) |
Jun 30, 2006 | 14.50 | 14.84 | 14.03 | 14.33 | 3,006,943 | -0.05(-0.35%) |
Jun 29, 2006 | 13.90 | 14.50 | 13.90 | 14.38 | 405,900 | +0.57(+4.13%) |
Jun 28, 2006 | 13.59 | 13.98 | 13.46 | 13.81 | 337,649 | +0.33(+2.45%) |
Jun 27, 2006 | 14.03 | 14.20 | 13.27 | 13.48 | 379,876 | -0.51(-3.68%) |
Jun 26, 2006 | 14.07 | 14.21 | 13.89 | 13.99 | 404,800 | -0.08(-0.53%) |
Jun 23, 2006 | 13.40 | 14.28 | 13.10 | 14.07 | 554,616 | +0.63(+4.69%) |
Jun 22, 2006 | 13.53 | 13.67 | 13.07 | 13.44 | 331,002 | +0.04(+0.30%) |
Jun 21, 2006 | 13.13 | 13.57 | 12.86 | 13.40 | 352,666 | +0.33(+2.52%) |
Jun 20, 2006 | 12.75 | 13.09 | 12.40 | 13.07 | 496,251 | +0.42(+3.32%) |
Jun 19, 2006 | 12.65 | 13.10 | 12.50 | 12.65 | 475,311 | +0.15(+1.20%) |
Jun 16, 2006 | 12.83 | 12.89 | 12.46 | 12.50 | 341,339 | -0.31(-2.42%) |
Jun 15, 2006 | 12.06 | 12.85 | 12.06 | 12.81 | 507,275 | +0.64(+5.26%) |
Jun 14, 2006 | 11.79 | 12.25 | 11.65 | 12.17 | 688,566 | +0.71(+6.20%) |
Jun 13, 2006 | 11.70 | 11.95 | 11.02 | 11.46 | 606,843 | -0.30(-2.55%) |
Jun 12, 2006 | 12.22 | 12.38 | 11.70 | 11.76 | 258,126 | -0.38(-3.13%) |
Jun 09, 2006 | 12.00 | 12.50 | 12.00 | 12.14 | 339,764 | +0.16(+1.34%) |
Jun 08, 2006 | 12.86 | 12.86 | 11.41 | 11.98 | 841,632 | -0.84(-6.55%) |
Jun 07, 2006 | 12.90 | 13.22 | 12.70 | 12.82 | 291,515 | -0.02(-0.16%) |
Jun 06, 2006 | 12.72 | 13.09 | 12.68 | 12.84 | 296,483 | +0.09(+0.71%) |
Jun 05, 2006 | 13.48 | 13.56 | 12.71 | 12.75 | 411,163 | -0.62(-4.64%) |
Jun 02, 2006 | 13.34 | 13.59 | 13.08 | 13.37 | 552,084 | +0.24(+1.83%) |
Jun 01, 2006 | 13.19 | 13.19 | 12.74 | 13.13 | 333,425 | -0.12(-0.91%) |
May 31, 2006 | 12.56 | 13.25 | 12.46 | 13.25 | 530,591 | +0.71(+5.66%) |
May 30, 2006 | 13.00 | 13.60 | 12.47 | 12.54 | 724,412 | -0.54(-4.13%) |
May 26, 2006 | 12.91 | 13.50 | 12.81 | 13.08 | 597,891 | +0.13(+1.00%) |
May 25, 2006 | 12.89 | 13.10 | 12.43 | 12.95 | 915,942 | +0.00(+0.00%) |
May 24, 2006 | 13.50 | 13.77 | 12.67 | 12.95 | 5,899,348 | +1.15(+9.75%) |
May 23, 2006 | 11.19 | 12.03 | 11.11 | 11.80 | 1,138,144 | +0.53(+4.70%) |
May 22, 2006 | 11.67 | 11.75 | 10.89 | 11.27 | 714,243 | -0.47(-4.00%) |
May 19, 2006 | 12.19 | 12.43 | 11.27 | 11.74 | 956,199 | -0.43(-3.53%) |
May 18, 2006 | 12.28 | 12.90 | 12.14 | 12.17 | 616,391 | -0.09(-0.73%) |
May 17, 2006 | 12.36 | 12.42 | 12.15 | 12.26 | 421,751 | -0.02(-0.16%) |
May 16, 2006 | 12.74 | 13.00 | 12.07 | 12.28 | 656,303 | -0.46(-3.61%) |
May 15, 2006 | 13.23 | 13.26 | 12.46 | 12.74 | 494,953 | -0.52(-3.92%) |
May 12, 2006 | 13.39 | 13.47 | 12.46 | 13.26 | 922,169 | -0.28(-2.07%) |
May 11, 2006 | 14.70 | 14.78 | 13.50 | 13.54 | 1,112,256 | -1.13(-7.70%) |
May 10, 2006 | 15.70 | 15.74 | 14.65 | 14.67 | 615,433 | -1.07(-6.80%) |
May 09, 2006 | 15.87 | 15.99 | 15.40 | 15.74 | 310,224 | -0.22(-1.38%) |
May 08, 2006 | 15.00 | 16.00 | 14.99 | 15.96 | 565,000 | +1.10(+7.40%) |
May 05, 2006 | 14.57 | 15.00 | 14.48 | 14.86 | 501,363 | +0.24(+1.64%) |
May 04, 2006 | 15.16 | 15.58 | 14.39 | 14.62 | 1,125,370 | -0.61(-4.01%) |
May 03, 2006 | 15.07 | 15.60 | 15.06 | 15.23 | 476,911 | -0.09(-0.59%) |
May 02, 2006 | 16.15 | 16.18 | 15.25 | 15.32 | 602,048 | -0.80(-4.96%) |
May 01, 2006 | 15.54 | 16.45 | 15.15 | 16.12 | 1,217,739 | +0.57(+3.67%) |
Apr 28, 2006 | 16.00 | 16.17 | 15.03 | 15.55 | 1,101,500 | -0.52(-3.24%) |
Apr 27, 2006 | 16.31 | 16.51 | 16.05 | 16.07 | 349,779 | -0.26(-1.59%) |
Apr 26, 2006 | 16.50 | 16.70 | 16.21 | 16.33 | 381,730 | -0.15(-0.91%) |
Apr 25, 2006 | 17.14 | 17.14 | 16.44 | 16.48 | 401,415 | -0.56(-3.29%) |
Apr 24, 2006 | 17.26 | 17.39 | 16.98 | 17.04 | 482,769 | -0.31(-1.79%) |
Apr 21, 2006 | 17.32 | 17.47 | 17.09 | 17.35 | 282,742 | +0.04(+0.23%) |
Apr 20, 2006 | 17.43 | 17.49 | 17.17 | 17.31 | 214,920 | -0.05(-0.29%) |
Apr 19, 2006 | 17.06 | 17.60 | 17.05 | 17.36 | 293,855 | +0.32(+1.88%) |
Apr 18, 2006 | 17.11 | 17.20 | 16.80 | 17.04 | 266,032 | -0.08(-0.47%) |
Apr 17, 2006 | 17.06 | 17.57 | 16.84 | 17.12 | 296,157 | -0.18(-1.04%) |
Apr 13, 2006 | 17.00 | 17.45 | 16.92 | 17.30 | 310,464 | +0.37(+2.19%) |
Apr 12, 2006 | 16.67 | 16.97 | 16.64 | 16.93 | 350,684 | +0.26(+1.56%) |
Apr 11, 2006 | 17.55 | 17.63 | 16.58 | 16.67 | 807,995 | -0.89(-5.07%) |
Apr 10, 2006 | 17.00 | 17.84 | 16.81 | 17.56 | 1,343,749 | +0.64(+3.78%) |
Apr 07, 2006 | 16.71 | 16.98 | 16.50 | 16.92 | 462,638 | +0.24(+1.44%) |
Apr 06, 2006 | 16.99 | 17.15 | 16.40 | 16.68 | 654,740 | -0.23(-1.36%) |
Apr 05, 2006 | 17.43 | 17.43 | 16.30 | 16.91 | 859,750 | -0.56(-3.21%) |
Apr 04, 2006 | 17.62 | 17.65 | 17.26 | 17.47 | 379,005 | -0.03(-0.17%) |
Apr 03, 2006 | 18.01 | 18.11 | 17.26 | 17.50 | 492,205 | -0.56(-3.10%) |
Mar 31, 2006 | 18.39 | 18.57 | 18.01 | 18.06 | 303,456 | -0.29(-1.58%) |
Mar 30, 2006 | 17.93 | 18.42 | 17.85 | 18.35 | 523,893 | +0.48(+2.69%) |
Mar 29, 2006 | 17.90 | 18.08 | 17.60 | 17.87 | 486,494 | -0.09(-0.50%) |
Mar 28, 2006 | 17.69 | 18.13 | 17.50 | 17.96 | 468,511 | +0.21(+1.18%) |
Mar 27, 2006 | 18.75 | 18.80 | 17.67 | 17.75 | 992,269 | -0.99(-5.28%) |
Mar 24, 2006 | 18.77 | 19.05 | 18.60 | 18.74 | 280,509 | +0.04(+0.21%) |
Mar 23, 2006 | 19.01 | 19.03 | 18.65 | 18.70 | 402,000 | -0.46(-2.40%) |
Mar 22, 2006 | 19.04 | 19.30 | 18.51 | 19.16 | 763,000 | +0.26(+1.38%) |
Mar 21, 2006 | 19.63 | 19.75 | 18.52 | 18.90 | 842,700 | -0.66(-3.37%) |
Mar 20, 2006 | 19.20 | 19.86 | 18.50 | 19.56 | 852,836 | +0.37(+1.93%) |
Mar 17, 2006 | 19.40 | 19.55 | 19.06 | 19.19 | 494,909 | -0.17(-0.88%) |
Mar 16, 2006 | 18.83 | 20.03 | 18.83 | 19.36 | 900,892 | +0.27(+1.41%) |
Mar 15, 2006 | 19.28 | 19.53 | 18.91 | 19.09 | 432,256 | -0.29(-1.50%) |
Mar 14, 2006 | 19.45 | 19.70 | 19.28 | 19.38 | 483,799 | +0.02(+0.10%) |
Mar 13, 2006 | 20.13 | 20.28 | 19.35 | 19.36 | 699,421 | -0.64(-3.20%) |
Mar 10, 2006 | 19.75 | 20.12 | 19.16 | 20.00 | 675,423 | +0.39(+1.99%) |
Mar 09, 2006 | 19.46 | 20.51 | 19.21 | 19.61 | 1,476,717 | +0.49(+2.56%) |
Mar 08, 2006 | 19.18 | 19.36 | 18.14 | 19.12 | 794,827 | -0.03(-0.16%) |
Mar 07, 2006 | 20.09 | 20.18 | 19.00 | 19.15 | 672,733 | -1.05(-5.20%) |
Mar 06, 2006 | 20.99 | 21.10 | 20.14 | 20.20 | 465,897 | -0.55(-2.65%) |
Mar 03, 2006 | 21.06 | 21.12 | 20.26 | 20.75 | 717,114 | -0.04(-0.19%) |
Mar 02, 2006 | 20.35 | 20.83 | 20.00 | 20.79 | 802,305 | +0.44(+2.16%) |
Mar 01, 2006 | 20.04 | 20.49 | 19.58 | 20.35 | 1,012,079 | +0.46(+2.31%) |
Feb 28, 2006 | 21.00 | 21.59 | 19.78 | 19.89 | 1,446,245 | -1.11(-5.29%) |
Feb 27, 2006 | 20.25 | 21.53 | 20.20 | 21.00 | 2,270,927 | +1.26(+6.38%) |
Feb 24, 2006 | 18.71 | 19.78 | 18.58 | 19.74 | 917,483 | +1.10(+5.90%) |
Feb 23, 2006 | 19.29 | 19.29 | 18.63 | 18.64 | 390,667 | -0.64(-3.32%) |
Feb 22, 2006 | 19.79 | 19.79 | 18.99 | 19.28 | 607,338 | -0.39(-1.98%) |
Feb 21, 2006 | 19.63 | 19.96 | 19.30 | 19.67 | 1,084,917 | +0.60(+3.15%) |
Feb 17, 2006 | 18.89 | 19.42 | 18.15 | 19.07 | 1,480,226 | +0.61(+3.30%) |
Feb 16, 2006 | 17.84 | 18.75 | 17.53 | 18.46 | 1,194,900 | +1.36(+7.95%) |
Feb 15, 2006 | 17.20 | 17.40 | 16.92 | 17.10 | 595,362 | +0.00(+0.00%) |
Feb 14, 2006 | 17.23 | 17.37 | 17.00 | 17.10 | 733,830 | -0.12(-0.70%) |
Feb 13, 2006 | 16.57 | 17.23 | 16.50 | 17.22 | 1,270,596 | +0.93(+5.71%) |
Feb 10, 2006 | 16.61 | 16.70 | 15.80 | 16.29 | 1,149,290 | -0.22(-1.33%) |
Feb 09, 2006 | 17.00 | 17.25 | 16.31 | 16.51 | 1,480,038 | -0.35(-2.08%) |
Feb 08, 2006 | 18.31 | 18.50 | 15.83 | 16.86 | 3,963,378 | -1.99(-10.56%) |
Feb 07, 2006 | 20.00 | 20.00 | 18.70 | 18.85 | 792,004 | -0.97(-4.89%) |
Feb 06, 2006 | 20.01 | 20.15 | 19.75 | 19.82 | 426,203 | +0.13(+0.66%) |
Feb 03, 2006 | 19.78 | 19.98 | 19.35 | 19.69 | 720,370 | +0.40(+2.07%) |
Feb 02, 2006 | 19.45 | 19.69 | 18.79 | 19.29 | 967,421 | +0.12(+0.63%) |
Feb 01, 2006 | 19.11 | 19.48 | 18.84 | 19.17 | 500,754 | +0.14(+0.74%) |
Jan 31, 2006 | 19.00 | 19.19 | 18.55 | 19.03 | 797,680 | +0.04(+0.21%) |
Jan 30, 2006 | 18.11 | 19.01 | 17.91 | 18.99 | 1,095,674 | +0.88(+4.86%) |
Jan 27, 2006 | 18.48 | 18.95 | 17.31 | 18.11 | 2,925,165 | -1.73(-8.72%) |
Jan 26, 2006 | 20.17 | 20.29 | 19.80 | 19.84 | 430,176 | -0.18(-0.90%) |
Jan 25, 2006 | 20.39 | 20.60 | 19.71 | 20.02 | 633,888 | -0.05(-0.25%) |
Jan 24, 2006 | 20.34 | 20.75 | 19.54 | 20.07 | 1,071,295 | -0.14(-0.69%) |
Jan 23, 2006 | 19.51 | 20.39 | 19.13 | 20.21 | 1,651,658 | +0.21(+1.05%) |
Jan 20, 2006 | 20.98 | 21.00 | 19.78 | 20.00 | 1,543,832 | -0.81(-3.89%) |
Jan 19, 2006 | 21.84 | 21.84 | 20.53 | 20.81 | 1,509,282 | -0.68(-3.16%) |
Jan 18, 2006 | 22.00 | 22.15 | 20.80 | 21.49 | 4,558,524 | -0.92(-4.10%) |
Jan 17, 2006 | 20.79 | 23.00 | 20.50 | 22.41 | 19,169,800 | +3.37(+17.70%) |
Jan 13, 2006 | 18.99 | 19.22 | 18.50 | 19.04 | 696,777 | +0.31(+1.66%) |
Jan 12, 2006 | 19.04 | 19.39 | 18.03 | 18.73 | 1,230,500 | -0.09(-0.48%) |
Jan 11, 2006 | 19.30 | 19.60 | 18.30 | 18.82 | 2,455,267 | -1.26(-6.27%) |
Jan 10, 2006 | 20.24 | 20.69 | 19.80 | 20.08 | 2,606,454 | +0.51(+2.61%) |
Jan 09, 2006 | 18.86 | 19.91 | 18.77 | 19.57 | 3,281,457 | +1.52(+8.42%) |
Jan 06, 2006 | 17.70 | 18.39 | 17.50 | 18.05 | 921,288 | +0.22(+1.23%) |
Jan 05, 2006 | 18.67 | 18.67 | 17.63 | 17.83 | 1,414,562 | -0.26(-1.44%) |
Jan 04, 2006 | 17.30 | 18.14 | 17.17 | 18.09 | 1,653,809 | +0.88(+5.13%) |
Jan 03, 2006 | 16.91 | 17.31 | 16.61 | 17.21 | 809,849 | +0.46(+2.73%) |
Dec 30, 2005 | 16.92 | 16.96 | 16.51 | 16.75 | 513,944 | -0.12(-0.71%) |
Dec 29, 2005 | 16.85 | 17.15 | 16.85 | 16.87 | 502,303 | +0.04(+0.24%) |
Dec 28, 2005 | 17.44 | 17.48 | 16.57 | 16.83 | 1,384,200 | -0.56(-3.22%) |
Dec 27, 2005 | 17.75 | 18.64 | 17.37 | 17.39 | 2,868,200 | -0.24(-1.36%) |
Dec 23, 2005 | 17.44 | 17.69 | 17.03 | 17.63 | 2,224,307 | +0.04(+0.23%) |
Dec 22, 2005 | 17.00 | 17.93 | 16.58 | 17.59 | 14,019,105 | +2.38(+15.65%) |
Dec 21, 2005 | 14.83 | 15.45 | 14.75 | 15.21 | 1,183,825 | +0.44(+2.98%) |
Dec 20, 2005 | 15.24 | 15.24 | 14.60 | 14.77 | 656,624 | -0.38(-2.51%) |
Dec 19, 2005 | 15.49 | 15.94 | 15.12 | 15.15 | 979,279 | -0.30(-1.94%) |
Dec 16, 2005 | 15.41 | 15.79 | 15.30 | 15.45 | 886,050 | +0.14(+0.91%) |
Dec 15, 2005 | 15.00 | 15.45 | 14.66 | 15.31 | 2,601,779 | -0.24(-1.54%) |
Dec 14, 2005 | 15.16 | 15.90 | 15.11 | 15.55 | 2,308,346 | +0.40(+2.64%) |
Dec 13, 2005 | 14.97 | 15.43 | 14.80 | 15.15 | 1,613,460 | +0.23(+1.54%) |
Dec 12, 2005 | 14.84 | 15.22 | 14.50 | 14.92 | 1,790,736 | +0.40(+2.75%) |
Dec 09, 2005 | 14.79 | 14.88 | 14.40 | 14.52 | 752,029 | -0.12(-0.82%) |
Dec 08, 2005 | 14.47 | 14.86 | 14.30 | 14.64 | 1,040,266 | +0.34(+2.38%) |
Dec 07, 2005 | 14.59 | 14.74 | 14.25 | 14.30 | 1,298,974 | -0.30(-2.05%) |
Dec 06, 2005 | 14.75 | 15.49 | 14.42 | 14.60 | 3,928,493 | +0.05(+0.34%) |
Dec 05, 2005 | 14.50 | 15.26 | 14.40 | 14.55 | 2,840,505 | -0.02(-0.14%) |
Dec 02, 2005 | 14.98 | 15.19 | 14.32 | 14.57 | 4,761,873 | -0.26(-1.75%) |
Dec 01, 2005 | 15.95 | 16.35 | 14.77 | 14.83 | 11,397,487 | -1.41(-8.68%) |
Nov 30, 2005 | 14.05 | 16.50 | 13.59 | 16.24 | 34,118,080 | +4.43(+37.51%) |
Nov 29, 2005 | 12.10 | 12.10 | 11.34 | 11.81 | 1,525,359 | -0.29(-2.40%) |
Nov 28, 2005 | 12.18 | 12.44 | 11.96 | 12.10 | 1,052,766 | +0.13(+1.09%) |
Nov 25, 2005 | 12.24 | 12.25 | 11.85 | 11.97 | 201,608 | -0.00(-0.04%) |
Nov 23, 2005 | 12.10 | 12.10 | 11.83 | 11.97 | 411,998 | -0.01(-0.04%) |
Nov 22, 2005 | 12.10 | 12.10 | 11.80 | 11.98 | 822,449 | -0.02(-0.17%) |
Nov 21, 2005 | 12.30 | 12.30 | 11.89 | 12.00 | 784,941 | -0.16(-1.32%) |
Nov 18, 2005 | 12.45 | 12.50 | 11.95 | 12.16 | 1,493,686 | -0.09(-0.73%) |
Nov 17, 2005 | 11.89 | 12.49 | 11.55 | 12.25 | 2,363,704 | +0.70(+6.06%) |
Nov 16, 2005 | 11.75 | 12.14 | 11.25 | 11.55 | 1,889,776 | +0.27(+2.39%) |
Nov 15, 2005 | 11.32 | 12.00 | 11.05 | 11.28 | 1,720,989 | -0.02(-0.18%) |
Nov 14, 2005 | 11.20 | 11.44 | 11.05 | 11.30 | 955,792 | +0.02(+0.18%) |
Nov 11, 2005 | 11.11 | 11.59 | 10.90 | 11.28 | 1,154,291 | +0.03(+0.27%) |
Nov 10, 2005 | 11.74 | 12.01 | 11.00 | 11.25 | 1,837,479 | -0.70(-5.86%) |
Nov 09, 2005 | 12.03 | 12.43 | 11.43 | 11.95 | 2,446,468 | -0.24(-1.97%) |
Nov 08, 2005 | 13.82 | 13.92 | 12.09 | 12.19 | 4,301,430 | -1.71(-12.30%) |
Nov 07, 2005 | 13.87 | 14.21 | 13.70 | 13.90 | 1,207,062 | +0.20(+1.46%) |
Nov 04, 2005 | 13.66 | 13.88 | 13.31 | 13.70 | 1,000,515 | +0.29(+2.16%) |
Nov 03, 2005 | 13.96 | 13.96 | 13.35 | 13.41 | 1,094,900 | -0.46(-3.32%) |
Nov 02, 2005 | 14.13 | 14.14 | 13.61 | 13.87 | 1,095,480 | -0.13(-0.93%) |
Nov 01, 2005 | 14.15 | 14.44 | 13.61 | 14.00 | 3,276,571 | +0.16(+1.19%) |
Oct 31, 2005 | 13.98 | 14.30 | 13.53 | 13.84 | 3,193,078 | +0.21(+1.50%) |
Oct 28, 2005 | 14.05 | 14.33 | 13.32 | 13.63 | 2,857,088 | -0.41(-2.92%) |
Oct 27, 2005 | 14.66 | 15.22 | 13.90 | 14.04 | 2,985,622 | -1.15(-7.57%) |
Oct 26, 2005 | 15.48 | 16.29 | 14.50 | 15.19 | 6,119,980 | -0.11(-0.72%) |
Oct 25, 2005 | 15.32 | 15.84 | 14.83 | 15.30 | 5,141,008 | +0.07(+0.46%) |
Oct 24, 2005 | 15.31 | 15.98 | 14.72 | 15.23 | 6,735,443 | -0.10(-0.65%) |
Oct 21, 2005 | 14.74 | 15.51 | 14.04 | 15.33 | 6,748,658 | +1.18(+8.34%) |
Oct 20, 2005 | 15.39 | 15.50 | 13.81 | 14.15 | 9,753,450 | -1.34(-8.65%) |
Oct 19, 2005 | 16.13 | 16.43 | 15.26 | 15.49 | 9,960,756 | -1.10(-6.63%) |
Oct 18, 2005 | 17.49 | 18.24 | 16.38 | 16.59 | 12,703,229 | -1.06(-6.01%) |
Oct 17, 2005 | 16.42 | 18.42 | 16.02 | 17.65 | 21,709,780 | +0.90(+5.37%) |
Oct 14, 2005 | 14.57 | 17.20 | 14.44 | 16.75 | 19,239,996 | +2.38(+16.56%) |
Oct 13, 2005 | 14.02 | 14.49 | 12.92 | 14.37 | 9,753,334 | +0.83(+6.13%) |
Oct 12, 2005 | 14.76 | 14.78 | 13.15 | 13.54 | 8,725,339 | -1.50(-9.97%) |
Oct 11, 2005 | 13.44 | 15.42 | 13.19 | 15.04 | 21,613,642 | +2.06(+15.87%) |
Oct 10, 2005 | 12.59 | 13.46 | 11.96 | 12.98 | 8,609,432 | +1.33(+11.42%) |
Oct 07, 2005 | 10.69 | 12.36 | 10.00 | 11.65 | 6,864,738 | +1.39(+13.55%) |
Oct 06, 2005 | 10.49 | 10.51 | 10.15 | 10.26 | 294,691 | +0.06(+0.59%) |
Oct 05, 2005 | 10.40 | 10.49 | 10.06 | 10.20 | 232,176 | -0.10(-0.97%) |
Oct 04, 2005 | 9.800 | 10.35 | 9.800 | 10.30 | 169,611 | +0.48(+4.89%) |
Oct 03, 2005 | 10.09 | 10.14 | 9.700 | 9.820 | 267,928 | +0.04(+0.41%) |
Sep 30, 2005 | 9.860 | 10.44 | 9.650 | 9.780 | 394,365 | +0.14(+1.45%) |
Sep 29, 2005 | 9.660 | 9.750 | 9.290 | 9.640 | 135,285 | -0.04(-0.41%) |
Sep 28, 2005 | 9.900 | 10.00 | 9.500 | 9.680 | 233,365 | -0.16(-1.63%) |
Sep 27, 2005 | 9.730 | 9.900 | 9.250 | 9.840 | 463,236 | +0.20(+2.07%) |
Sep 26, 2005 | 9.770 | 10.28 | 8.950 | 9.640 | 576,325 | -0.03(-0.31%) |
Sep 23, 2005 | 9.670 | 9.970 | 9.060 | 9.670 | 290,616 | +0.63(+6.97%) |
Sep 22, 2005 | 9.040 | 9.300 | 8.860 | 9.040 | 169,388 | -0.07(-0.77%) |
Sep 21, 2005 | 9.240 | 9.390 | 8.860 | 9.110 | 231,278 | -0.18(-1.94%) |
Sep 20, 2005 | 9.280 | 9.440 | 9.130 | 9.290 | 117,168 | +0.01(+0.11%) |
Sep 19, 2005 | 9.320 | 9.650 | 9.220 | 9.280 | 253,131 | +0.03(+0.32%) |
Sep 16, 2005 | 9.060 | 9.350 | 9.060 | 9.250 | 167,528 | +0.15(+1.70%) |
Sep 15, 2005 | 9.380 | 9.560 | 9.050 | 9.095 | 144,427 | -0.15(-1.68%) |
Sep 14, 2005 | 9.110 | 9.500 | 9.110 | 9.250 | 248,600 | +0.21(+2.32%) |
Sep 13, 2005 | 8.680 | 9.120 | 8.680 | 9.040 | 179,678 | +0.40(+4.63%) |
Sep 12, 2005 | 8.570 | 8.780 | 8.400 | 8.640 | 78,054 | +0.17(+2.01%) |
Sep 09, 2005 | 8.420 | 8.620 | 8.370 | 8.470 | 40,399 | -0.03(-0.35%) |
Sep 08, 2005 | 8.510 | 8.750 | 8.380 | 8.500 | 108,934 | +0.01(+0.12%) |
Sep 07, 2005 | 8.390 | 8.500 | 8.340 | 8.490 | 163,192 | +0.21(+2.54%) |
Sep 06, 2005 | 8.510 | 8.590 | 8.220 | 8.280 | 121,406 | -0.27(-3.16%) |
Sep 02, 2005 | 8.820 | 8.860 | 8.510 | 8.550 | 98,448 | -0.15(-1.72%) |
Sep 01, 2005 | 8.860 | 8.900 | 8.590 | 8.700 | 134,310 | -0.14(-1.58%) |
Aug 31, 2005 | 8.900 | 8.990 | 8.450 | 8.840 | 178,291 | +0.06(+0.68%) |
Aug 30, 2005 | 8.810 | 8.880 | 8.450 | 8.780 | 134,169 | +0.01(+0.11%) |
Aug 29, 2005 | 8.660 | 8.790 | 8.370 | 8.770 | 126,601 | +0.16(+1.86%) |
Aug 26, 2005 | 8.810 | 8.890 | 8.120 | 8.610 | 157,405 | -0.02(-0.23%) |
Aug 25, 2005 | 8.690 | 8.890 | 8.470 | 8.630 | 215,020 | -0.02(-0.23%) |
Aug 24, 2005 | 8.000 | 8.780 | 7.990 | 8.650 | 460,611 | +0.66(+8.26%) |
Aug 23, 2005 | 7.340 | 8.040 | 7.300 | 7.990 | 335,636 | +0.79(+10.97%) |
Aug 22, 2005 | 7.300 | 7.320 | 7.140 | 7.200 | 64,616 | +0.02(+0.28%) |
Aug 19, 2005 | 7.240 | 7.240 | 7.110 | 7.180 | 87,235 | +0.07(+0.98%) |
Aug 18, 2005 | 7.250 | 7.780 | 7.020 | 7.110 | 235,041 | -0.03(-0.42%) |
Aug 17, 2005 | 6.980 | 7.220 | 6.900 | 7.140 | 93,928 | +0.14(+2.00%) |
Aug 16, 2005 | 7.050 | 7.050 | 6.770 | 7.000 | 87,465 | +0.05(+0.72%) |
Aug 15, 2005 | 7.040 | 7.040 | 6.740 | 6.950 | 139,221 | +0.06(+0.87%) |
Aug 12, 2005 | 7.000 | 7.090 | 6.700 | 6.890 | 118,234 | -0.09(-1.29%) |
Aug 11, 2005 | 7.040 | 7.090 | 6.880 | 6.980 | 133,556 | +0.13(+1.90%) |
Aug 10, 2005 | 7.000 | 7.360 | 6.720 | 6.850 | 119,735 | -0.15(-2.14%) |
Aug 09, 2005 | 6.960 | 7.500 | 6.840 | 7.000 | 130,509 | -0.05(-0.71%) |
Aug 08, 2005 | 7.490 | 7.570 | 6.820 | 7.050 | 225,196 | -0.48(-6.37%) |
Aug 05, 2005 | 7.760 | 7.900 | 7.420 | 7.530 | 77,761 | -0.21(-2.71%) |
Aug 04, 2005 | 7.760 | 7.800 | 7.480 | 7.740 | 94,938 | +0.05(+0.65%) |
Aug 03, 2005 | 7.260 | 7.800 | 7.050 | 7.690 | 310,621 | +0.50(+6.95%) |
Aug 02, 2005 | 7.140 | 7.200 | 7.030 | 7.190 | 106,114 | +0.09(+1.27%) |