Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.72 | 19.50 | 18.41 | 19.35 | 2,692,201 | +0.95(+5.17%) |
Apr 27, 2006 | 18.53 | 19.51 | 17.30 | 18.40 | 4,566,498 | -0.66(-3.48%) |
Apr 26, 2006 | 18.79 | 19.35 | 18.79 | 19.06 | 1,816,020 | +0.41(+2.22%) |
Apr 25, 2006 | 19.00 | 19.08 | 18.55 | 18.65 | 2,691,814 | +0.05(+0.29%) |
Apr 24, 2006 | 19.04 | 19.16 | 18.53 | 18.59 | 2,731,636 | -0.76(-3.91%) |
Apr 21, 2006 | 19.10 | 19.56 | 18.89 | 19.35 | 3,214,644 | +0.85(+4.60%) |
Apr 20, 2006 | 20.25 | 20.32 | 18.46 | 18.50 | 7,357,113 | -2.14(-10.36%) |
Apr 19, 2006 | 20.38 | 20.64 | 19.83 | 20.64 | 3,344,782 | +0.39(+1.93%) |
Apr 18, 2006 | 20.23 | 20.61 | 20.13 | 20.25 | 2,399,586 | +0.02(+0.08%) |
Apr 17, 2006 | 20.05 | 20.43 | 20.04 | 20.23 | 2,766,394 | +0.48(+2.41%) |
Apr 13, 2006 | 19.39 | 19.82 | 19.29 | 19.76 | 2,164,447 | +0.30(+1.56%) |
Apr 12, 2006 | 18.63 | 19.83 | 18.88 | 19.45 | 6,421,978 | +0.82(+4.40%) |
Apr 11, 2006 | 18.94 | 19.19 | 18.58 | 18.63 | 2,771,108 | -0.14(-0.75%) |
Apr 10, 2006 | 19.69 | 19.90 | 18.67 | 18.77 | 3,138,692 | -0.45(-2.35%) |
Apr 07, 2006 | 19.44 | 19.54 | 18.83 | 19.22 | 2,635,156 | -0.34(-1.72%) |
Apr 06, 2006 | 20.10 | 20.11 | 19.05 | 19.56 | 3,656,282 | -0.43(-2.15%) |
Apr 05, 2006 | 20.13 | 20.21 | 19.82 | 19.99 | 1,923,640 | +0.01(+0.04%) |
Apr 04, 2006 | 19.90 | 20.11 | 19.44 | 19.98 | 2,068,952 | +0.48(+2.44%) |
Apr 03, 2006 | 20.27 | 20.29 | 19.36 | 19.51 | 2,389,545 | -0.31(-1.57%) |
Mar 31, 2006 | 20.40 | 20.44 | 19.60 | 19.82 | 2,959,128 | -0.73(-3.57%) |
Mar 30, 2006 | 21.20 | 21.60 | 20.37 | 20.55 | 3,931,670 | -0.09(-0.42%) |
Mar 29, 2006 | 20.18 | 20.94 | 19.90 | 20.64 | 2,617,906 | +0.63(+3.16%) |
Mar 28, 2006 | 20.67 | 20.74 | 19.87 | 20.00 | 2,425,299 | -0.58(-2.80%) |
Mar 27, 2006 | 20.30 | 21.28 | 20.25 | 20.58 | 4,388,204 | +0.61(+3.05%) |
Mar 24, 2006 | 19.47 | 20.21 | 19.36 | 19.97 | 3,344,245 | +0.68(+3.52%) |
Mar 23, 2006 | 18.66 | 19.32 | 18.59 | 19.29 | 2,073,783 | +0.62(+3.30%) |
Mar 22, 2006 | 18.61 | 19.18 | 18.50 | 18.68 | 1,772,584 | +0.16(+0.86%) |
Mar 21, 2006 | 17.95 | 19.28 | 17.87 | 18.52 | 3,499,834 | +0.20(+1.09%) |
Mar 20, 2006 | 18.42 | 18.93 | 18.28 | 18.32 | 898,164 | -0.35(-1.88%) |
Mar 17, 2006 | 18.59 | 18.96 | 18.44 | 18.67 | 1,076,243 | +0.17(+0.91%) |
Mar 16, 2006 | 18.50 | 18.87 | 18.19 | 18.50 | 1,489,477 | -0.01(-0.06%) |
Mar 15, 2006 | 18.69 | 18.80 | 18.18 | 18.51 | 2,360,940 | +0.46(+2.55%) |
Mar 14, 2006 | 17.80 | 18.34 | 17.68 | 18.05 | 1,010,282 | +0.21(+1.18%) |
Mar 13, 2006 | 18.13 | 18.26 | 17.59 | 17.84 | 1,120,597 | -0.02(-0.13%) |
Mar 10, 2006 | 17.13 | 18.01 | 16.84 | 17.87 | 1,714,854 | +0.52(+2.97%) |
Mar 09, 2006 | 17.65 | 18.06 | 17.28 | 17.35 | 1,722,757 | -0.09(-0.54%) |
Mar 08, 2006 | 17.95 | 18.14 | 17.19 | 17.45 | 3,016,181 | -1.12(-6.01%) |
Mar 07, 2006 | 18.78 | 18.78 | 17.83 | 18.56 | 1,915,469 | -0.12(-0.67%) |
Mar 06, 2006 | 19.58 | 19.69 | 18.39 | 18.69 | 2,799,130 | -0.81(-4.16%) |
Mar 03, 2006 | 19.33 | 19.95 | 19.08 | 19.50 | 3,009,265 | +0.04(+0.20%) |
Mar 02, 2006 | 17.73 | 19.48 | 17.65 | 19.46 | 3,640,487 | +1.94(+11.09%) |
Mar 01, 2006 | 17.42 | 18.00 | 17.33 | 17.52 | 1,290,490 | +0.23(+1.35%) |
Feb 28, 2006 | 17.66 | 17.94 | 17.05 | 17.28 | 1,447,764 | -0.37(-2.12%) |
Feb 27, 2006 | 17.89 | 18.17 | 17.48 | 17.66 | 1,323,195 | -0.59(-3.25%) |
Feb 24, 2006 | 18.41 | 18.42 | 17.96 | 18.25 | 1,280,682 | +0.35(+1.96%) |
Feb 23, 2006 | 18.40 | 18.49 | 17.75 | 17.90 | 1,350,305 | -0.61(-3.29%) |
Feb 22, 2006 | 18.34 | 18.84 | 18.22 | 18.51 | 1,804,720 | -0.23(-1.25%) |
Feb 21, 2006 | 18.14 | 18.78 | 17.91 | 18.74 | 2,425,775 | +0.93(+5.21%) |
Feb 17, 2006 | 17.71 | 18.21 | 17.48 | 17.81 | 1,647,236 | +0.38(+2.19%) |
Feb 16, 2006 | 16.85 | 17.72 | 16.72 | 17.43 | 1,884,861 | +0.55(+3.23%) |
Feb 15, 2006 | 17.23 | 17.48 | 16.71 | 16.88 | 1,796,120 | -0.39(-2.26%) |
Feb 14, 2006 | 16.88 | 17.47 | 16.62 | 17.27 | 1,928,399 | +0.48(+2.83%) |
Feb 13, 2006 | 17.20 | 17.48 | 16.62 | 16.80 | 2,330,245 | -0.75(-4.27%) |
Feb 10, 2006 | 17.90 | 17.95 | 16.96 | 17.55 | 1,990,435 | -0.36(-2.00%) |
Feb 09, 2006 | 18.41 | 18.51 | 17.91 | 17.91 | 1,717,598 | +0.12(+0.66%) |
Feb 08, 2006 | 17.80 | 18.14 | 17.25 | 17.79 | 2,460,256 | -0.05(-0.26%) |
Feb 07, 2006 | 18.92 | 18.92 | 17.71 | 17.84 | 3,084,758 | -1.60(-8.23%) |
Feb 06, 2006 | 18.92 | 19.62 | 18.88 | 19.44 | 1,890,378 | +0.69(+3.66%) |
Feb 03, 2006 | 19.42 | 19.54 | 18.55 | 18.75 | 2,574,344 | -0.83(-4.26%) |
Feb 02, 2006 | 18.98 | 19.88 | 18.82 | 19.58 | 4,357,891 | +0.86(+4.58%) |
Feb 01, 2006 | 18.84 | 18.91 | 18.19 | 18.73 | 3,126,834 | -0.15(-0.79%) |
Jan 31, 2006 | 18.72 | 19.15 | 18.49 | 18.87 | 7,377,528 | +1.25(+7.08%) |
Jan 30, 2006 | 17.41 | 17.77 | 17.21 | 17.63 | 1,976,501 | +0.34(+1.99%) |
Jan 27, 2006 | 17.32 | 17.91 | 17.20 | 17.28 | 4,282,313 | +0.23(+1.37%) |
Jan 26, 2006 | 15.95 | 17.09 | 15.68 | 17.05 | 4,580,310 | +1.47(+9.41%) |
Jan 25, 2006 | 15.17 | 15.68 | 15.12 | 15.58 | 3,340,746 | +0.96(+6.56%) |
Jan 24, 2006 | 14.68 | 14.92 | 14.37 | 14.62 | 2,169,948 | -0.27(-1.83%) |
Jan 23, 2006 | 15.70 | 15.04 | 14.58 | 14.89 | 1,407,459 | -0.04(-0.26%) |
Jan 20, 2006 | 15.59 | 15.65 | 14.88 | 14.93 | 1,768,492 | -0.34(-2.25%) |
Jan 19, 2006 | 15.13 | 15.46 | 15.11 | 15.28 | 1,242,538 | +0.41(+2.73%) |
Jan 18, 2006 | 15.32 | 15.46 | 14.75 | 14.87 | 1,763,965 | -0.76(-4.85%) |
Jan 17, 2006 | 15.49 | 15.84 | 15.37 | 15.63 | 1,829,380 | +0.12(+0.75%) |
Jan 13, 2006 | 15.26 | 15.78 | 15.23 | 15.51 | 1,997,130 | +0.18(+1.17%) |
Jan 12, 2006 | 15.25 | 15.46 | 15.16 | 15.33 | 929,100 | -0.11(-0.71%) |
Jan 11, 2006 | 15.32 | 15.74 | 15.32 | 15.44 | 887,561 | +0.05(+0.30%) |
Jan 10, 2006 | 15.41 | 15.68 | 15.16 | 15.39 | 1,418,115 | -0.17(-1.10%) |
Jan 09, 2006 | 15.54 | 15.96 | 15.45 | 15.57 | 1,911,152 | -0.07(-0.45%) |
Jan 06, 2006 | 15.25 | 15.84 | 15.25 | 15.64 | 1,728,502 | +0.52(+3.46%) |
Jan 05, 2006 | 15.07 | 15.31 | 14.89 | 15.11 | 1,147,678 | -0.41(-2.66%) |
Jan 04, 2006 | 15.43 | 15.60 | 15.25 | 15.53 | 1,211,704 | -0.04(-0.25%) |
Jan 03, 2006 | 14.96 | 15.66 | 14.69 | 15.57 | 2,008,207 | +0.87(+5.95%) |
Dec 30, 2005 | 14.91 | 14.96 | 14.62 | 14.69 | 663,364 | -0.23(-1.52%) |
Dec 29, 2005 | 14.95 | 15.03 | 14.61 | 14.92 | 726,781 | +0.02(+0.16%) |
Dec 28, 2005 | 14.81 | 14.93 | 14.61 | 14.89 | 861,940 | +0.31(+2.14%) |
Dec 27, 2005 | 14.67 | 15.00 | 14.55 | 14.58 | 933,202 | +0.07(+0.48%) |
Dec 23, 2005 | 14.73 | 14.96 | 14.51 | 14.51 | 1,052,191 | -0.34(-2.31%) |
Dec 22, 2005 | 14.28 | 14.86 | 14.28 | 14.86 | 2,269,554 | +0.62(+4.39%) |
Dec 21, 2005 | 13.71 | 14.28 | 13.65 | 14.23 | 1,478,707 | +0.50(+3.64%) |
Dec 20, 2005 | 14.06 | 14.20 | 13.64 | 13.73 | 1,715,207 | -0.34(-2.44%) |
Dec 19, 2005 | 14.46 | 14.68 | 14.05 | 14.08 | 1,292,330 | -0.28(-1.96%) |
Dec 16, 2005 | 14.39 | 14.58 | 14.24 | 14.36 | 961,971 | +0.07(+0.49%) |
Dec 15, 2005 | 14.39 | 14.51 | 14.15 | 14.29 | 1,842,206 | +0.12(+0.88%) |
Dec 14, 2005 | 14.47 | 14.71 | 14.08 | 14.16 | 2,145,201 | -0.41(-2.84%) |
Dec 13, 2005 | 14.73 | 14.98 | 14.43 | 14.57 | 2,502,241 | -0.24(-1.63%) |
Dec 12, 2005 | 15.68 | 16.19 | 14.79 | 14.82 | 3,739,738 | -0.59(-3.80%) |
Dec 09, 2005 | 15.77 | 16.11 | 15.31 | 15.40 | 1,808,683 | -0.34(-2.13%) |
Dec 08, 2005 | 15.93 | 16.10 | 15.62 | 15.74 | 1,380,944 | -0.14(-0.88%) |
Dec 07, 2005 | 15.80 | 16.03 | 15.46 | 15.88 | 2,010,203 | +0.39(+2.52%) |
Dec 06, 2005 | 15.05 | 15.60 | 14.93 | 15.49 | 2,530,706 | +0.39(+2.58%) |
Dec 05, 2005 | 15.38 | 15.41 | 14.99 | 15.10 | 1,413,194 | +0.02(+0.10%) |
Dec 02, 2005 | 15.48 | 15.51 | 14.87 | 15.08 | 1,561,873 | -0.41(-2.67%) |
Dec 01, 2005 | 14.91 | 15.54 | 14.85 | 15.50 | 1,653,261 | +0.68(+4.58%) |
Nov 30, 2005 | 15.06 | 15.14 | 14.73 | 14.82 | 1,417,350 | -0.47(-3.06%) |
Nov 29, 2005 | 15.34 | 15.45 | 15.11 | 15.28 | 1,297,496 | -0.15(-0.96%) |
Nov 28, 2005 | 15.18 | 15.58 | 14.94 | 15.43 | 2,007,619 | +0.38(+2.54%) |
Nov 25, 2005 | 14.93 | 15.21 | 14.78 | 15.05 | 486,075 | +0.37(+2.55%) |
Nov 23, 2005 | 14.76 | 14.82 | 14.48 | 14.68 | 1,051,661 | -0.17(-1.16%) |
Nov 22, 2005 | 15.19 | 15.21 | 14.51 | 14.85 | 1,499,365 | -0.15(-0.99%) |
Nov 21, 2005 | 14.54 | 15.03 | 14.41 | 15.00 | 2,187,278 | +0.84(+5.95%) |
Nov 18, 2005 | 14.03 | 14.20 | 13.75 | 14.15 | 1,223,974 | +0.20(+1.40%) |
Nov 17, 2005 | 14.01 | 14.18 | 13.89 | 13.96 | 1,152,026 | +0.06(+0.45%) |
Nov 16, 2005 | 13.22 | 13.91 | 13.22 | 13.90 | 1,384,966 | +0.87(+6.65%) |
Nov 15, 2005 | 13.14 | 13.34 | 12.96 | 13.03 | 576,388 | -0.08(-0.60%) |
Nov 14, 2005 | 13.32 | 13.41 | 13.04 | 13.11 | 561,418 | -0.25(-1.87%) |
Nov 11, 2005 | 13.08 | 13.37 | 12.86 | 13.36 | 479,454 | +0.44(+3.44%) |
Nov 10, 2005 | 13.12 | 13.42 | 12.80 | 12.91 | 819,301 | -0.15(-1.13%) |
Nov 09, 2005 | 12.56 | 13.11 | 12.53 | 13.06 | 1,029,825 | +0.61(+4.89%) |
Nov 08, 2005 | 12.41 | 12.69 | 12.34 | 12.45 | 886,451 | +0.16(+1.27%) |
Nov 07, 2005 | 12.62 | 12.67 | 12.28 | 12.30 | 1,029,193 | -0.40(-3.13%) |
Nov 04, 2005 | 12.93 | 12.99 | 12.55 | 12.69 | 846,373 | -0.09(-0.73%) |
Nov 03, 2005 | 12.94 | 13.22 | 12.72 | 12.79 | 803,587 | -0.12(-0.96%) |
Nov 02, 2005 | 12.79 | 12.94 | 12.50 | 12.91 | 685,908 | +0.48(+3.82%) |
Nov 01, 2005 | 12.25 | 12.60 | 12.18 | 12.44 | 552,677 | +0.04(+0.32%) |
Oct 31, 2005 | 12.55 | 12.71 | 12.19 | 12.40 | 753,001 | -0.09(-0.75%) |
Oct 28, 2005 | 12.27 | 12.59 | 12.25 | 12.49 | 508,074 | +0.11(+0.88%) |
Oct 27, 2005 | 12.76 | 13.00 | 12.32 | 12.38 | 899,451 | -0.18(-1.44%) |
Oct 26, 2005 | 13.03 | 13.26 | 12.52 | 12.56 | 793,533 | -0.30(-2.36%) |
Oct 25, 2005 | 12.76 | 13.29 | 12.69 | 12.87 | 1,028,167 | +0.37(+2.93%) |
Oct 24, 2005 | 12.36 | 12.64 | 12.31 | 12.50 | 630,060 | +0.13(+1.07%) |
Oct 21, 2005 | 12.20 | 12.48 | 11.90 | 12.37 | 862,472 | +0.34(+2.79%) |
Oct 20, 2005 | 12.48 | 12.60 | 11.87 | 12.03 | 1,344,029 | -0.42(-3.38%) |
Oct 19, 2005 | 12.44 | 12.63 | 12.16 | 12.45 | 1,211,850 | -0.28(-2.24%) |
Oct 18, 2005 | 13.18 | 13.18 | 12.70 | 12.74 | 748,524 | -0.42(-3.17%) |
Oct 17, 2005 | 13.26 | 13.38 | 13.07 | 13.15 | 637,499 | +0.12(+0.90%) |
Oct 14, 2005 | 12.80 | 13.14 | 12.58 | 13.04 | 944,653 | +0.21(+1.64%) |
Oct 13, 2005 | 13.12 | 13.22 | 12.56 | 12.83 | 1,499,384 | -0.42(-3.18%) |
Oct 12, 2005 | 13.70 | 14.02 | 13.19 | 13.25 | 1,503,813 | -0.54(-3.90%) |
Oct 11, 2005 | 13.99 | 14.41 | 13.70 | 13.79 | 1,447,560 | -0.08(-0.56%) |
Oct 10, 2005 | 14.00 | 14.26 | 13.69 | 13.86 | 1,013,433 | -0.16(-1.11%) |
Oct 07, 2005 | 13.42 | 14.09 | 13.42 | 14.02 | 1,519,302 | +0.63(+4.72%) |
Oct 06, 2005 | 13.24 | 13.73 | 13.15 | 13.39 | 1,204,325 | +0.31(+2.39%) |
Oct 05, 2005 | 13.60 | 13.62 | 13.04 | 13.08 | 916,230 | -0.37(-2.78%) |
Oct 04, 2005 | 13.93 | 14.00 | 13.45 | 13.45 | 656,756 | -0.41(-2.98%) |
Oct 03, 2005 | 13.72 | 14.04 | 13.47 | 13.86 | 850,465 | +0.09(+0.62%) |
Sep 30, 2005 | 14.25 | 14.28 | 13.78 | 13.78 | 860,080 | -0.39(-2.75%) |
Sep 29, 2005 | 14.04 | 14.35 | 13.89 | 14.17 | 1,411,115 | +0.31(+2.25%) |
Sep 28, 2005 | 13.69 | 14.04 | 13.61 | 13.86 | 896,872 | +0.13(+0.97%) |
Sep 27, 2005 | 13.90 | 13.93 | 13.59 | 13.72 | 991,441 | -0.32(-2.28%) |
Sep 26, 2005 | 13.00 | 14.05 | 13.00 | 14.04 | 2,311,959 | +0.83(+6.26%) |
Sep 23, 2005 | 13.22 | 13.30 | 12.97 | 13.22 | 766,579 | -0.14(-1.05%) |
Sep 22, 2005 | 13.36 | 13.59 | 13.26 | 13.36 | 1,345,704 | -0.25(-1.84%) |
Sep 21, 2005 | 13.26 | 13.64 | 13.23 | 13.61 | 960,155 | +0.38(+2.89%) |
Sep 20, 2005 | 13.51 | 13.69 | 13.13 | 13.22 | 1,051,650 | -0.31(-2.31%) |
Sep 19, 2005 | 14.08 | 14.24 | 13.40 | 13.54 | 1,963,384 | -0.34(-2.47%) |
Sep 16, 2005 | 13.54 | 13.88 | 13.42 | 13.88 | 1,604,318 | +0.51(+3.79%) |
Sep 15, 2005 | 13.34 | 13.46 | 13.05 | 13.37 | 1,070,835 | +0.19(+1.42%) |
Sep 14, 2005 | 12.90 | 13.24 | 12.89 | 13.19 | 773,759 | +0.34(+2.67%) |
Sep 13, 2005 | 13.12 | 13.12 | 12.70 | 12.84 | 570,196 | -0.27(-2.08%) |
Sep 12, 2005 | 12.88 | 13.14 | 12.74 | 13.12 | 506,749 | +0.17(+1.33%) |
Sep 09, 2005 | 12.88 | 13.08 | 12.77 | 12.94 | 764,850 | +0.10(+0.79%) |
Sep 08, 2005 | 12.56 | 13.01 | 12.53 | 12.84 | 648,726 | +0.37(+2.94%) |
Sep 07, 2005 | 12.68 | 12.76 | 12.45 | 12.48 | 387,600 | -0.13(-1.05%) |
Sep 06, 2005 | 12.79 | 12.79 | 12.48 | 12.61 | 375,109 | +0.04(+0.31%) |
Sep 02, 2005 | 12.83 | 12.83 | 12.55 | 12.57 | 472,585 | -0.20(-1.59%) |
Sep 01, 2005 | 12.34 | 12.87 | 12.33 | 12.77 | 1,062,096 | +0.59(+4.87%) |
Aug 31, 2005 | 11.86 | 12.25 | 11.86 | 12.18 | 801,545 | +0.32(+2.70%) |
Aug 30, 2005 | 11.73 | 12.07 | 11.53 | 11.86 | 858,292 | -0.09(-0.72%) |
Aug 29, 2005 | 12.04 | 12.24 | 11.93 | 11.95 | 693,172 | -0.05(-0.39%) |
Aug 26, 2005 | 11.95 | 12.21 | 11.84 | 11.99 | 779,141 | +0.13(+1.12%) |
Aug 25, 2005 | 12.05 | 12.12 | 11.80 | 11.86 | 1,242,988 | -0.19(-1.55%) |
Aug 24, 2005 | 12.33 | 12.55 | 11.83 | 12.05 | 1,405,758 | -0.21(-1.72%) |
Aug 23, 2005 | 12.29 | 12.51 | 12.23 | 12.26 | 740,059 | -0.12(-1.01%) |
Aug 22, 2005 | 12.53 | 12.65 | 12.34 | 12.38 | 774,429 | -0.11(-0.88%) |
Aug 19, 2005 | 12.22 | 12.55 | 12.21 | 12.49 | 702,401 | +0.16(+1.27%) |
Aug 18, 2005 | 12.37 | 12.64 | 12.27 | 12.34 | 714,698 | -0.10(-0.82%) |
Aug 17, 2005 | 12.69 | 12.69 | 12.38 | 12.44 | 1,306,147 | -0.33(-2.57%) |
Aug 16, 2005 | 12.83 | 13.09 | 12.69 | 12.76 | 901,224 | -0.02(-0.18%) |
Aug 15, 2005 | 12.88 | 12.91 | 12.55 | 12.79 | 920,039 | -0.21(-1.62%) |
Aug 12, 2005 | 13.11 | 13.13 | 12.73 | 13.00 | 771,394 | -0.05(-0.42%) |
Aug 11, 2005 | 12.85 | 13.10 | 12.72 | 13.05 | 1,031,653 | +0.37(+2.89%) |
Aug 10, 2005 | 12.56 | 12.78 | 12.52 | 12.69 | 907,786 | +0.19(+1.56%) |
Aug 09, 2005 | 12.28 | 12.53 | 12.16 | 12.49 | 647,943 | +0.21(+1.72%) |
Aug 08, 2005 | 12.36 | 12.55 | 12.21 | 12.28 | 1,152,995 | -0.16(-1.26%) |
Aug 05, 2005 | 12.62 | 12.76 | 12.36 | 12.44 | 1,040,255 | -0.37(-2.92%) |
Aug 04, 2005 | 13.03 | 13.12 | 12.72 | 12.81 | 812,614 | -0.20(-1.56%) |
Aug 03, 2005 | 12.50 | 13.26 | 12.48 | 13.01 | 1,259,349 | +0.62(+5.04%) |
Aug 02, 2005 | 12.46 | 12.63 | 12.34 | 12.39 | 730,108 | -0.09(-0.69%) |
Aug 01, 2005 | 12.49 | 12.73 | 12.41 | 12.48 | 698,673 | +0.11(+0.88%) |
Jul 29, 2005 | 12.31 | 12.67 | 12.07 | 12.37 | 1,636,494 | +0.21(+1.73%) |
Jul 28, 2005 | 11.88 | 12.25 | 11.83 | 12.16 | 776,512 | +0.25(+2.10%) |
Jul 27, 2005 | 11.91 | 12.14 | 11.77 | 11.91 | 549,811 | +0.03(+0.26%) |
Jul 26, 2005 | 11.99 | 12.03 | 11.77 | 11.87 | 540,629 | -0.17(-1.42%) |
Jul 25, 2005 | 12.15 | 12.31 | 12.05 | 12.05 | 487,664 | -0.16(-1.34%) |
Jul 22, 2005 | 12.11 | 12.27 | 12.03 | 12.21 | 634,604 | +0.09(+0.71%) |
Jul 21, 2005 | 11.96 | 12.14 | 11.86 | 12.12 | 1,113,062 | +0.41(+3.53%) |
Jul 20, 2005 | 11.55 | 11.74 | 11.53 | 11.71 | 738,861 | +0.30(+2.60%) |
Jul 19, 2005 | 11.40 | 11.58 | 11.27 | 11.41 | 426,976 | +0.08(+0.69%) |
Jul 18, 2005 | 11.34 | 11.62 | 11.31 | 11.34 | 537,780 | -0.05(-0.48%) |
Jul 15, 2005 | 11.35 | 11.59 | 11.20 | 11.39 | 661,474 | +0.00(+0.00%) |
Jul 14, 2005 | 11.74 | 11.85 | 11.36 | 11.39 | 906,594 | -0.37(-3.18%) |
Jul 13, 2005 | 11.70 | 11.86 | 11.66 | 11.77 | 635,500 | -0.16(-1.31%) |
Jul 12, 2005 | 11.90 | 11.96 | 11.66 | 11.92 | 705,197 | +0.07(+0.59%) |
Jul 11, 2005 | 11.27 | 11.89 | 11.22 | 11.85 | 1,129,226 | +0.63(+5.63%) |
Jul 08, 2005 | 11.10 | 11.43 | 11.10 | 11.22 | 715,987 | +0.08(+0.70%) |
Jul 07, 2005 | 11.31 | 11.38 | 11.02 | 11.14 | 840,148 | -0.12(-1.04%) |
Jul 06, 2005 | 11.16 | 11.34 | 11.12 | 11.26 | 782,059 | +0.14(+1.26%) |
Jul 05, 2005 | 11.38 | 11.48 | 11.05 | 11.12 | 1,063,678 | -0.41(-3.59%) |
Jul 01, 2005 | 11.52 | 11.58 | 11.16 | 11.53 | 633,670 | -0.01(-0.07%) |
Jun 30, 2005 | 11.82 | 11.82 | 11.45 | 11.54 | 564,286 | -0.23(-1.92%) |
Jun 29, 2005 | 11.22 | 11.79 | 11.22 | 11.77 | 697,243 | +0.44(+3.86%) |
Jun 28, 2005 | 11.38 | 11.39 | 11.09 | 11.33 | 586,792 | +0.01(+0.07%) |
Jun 27, 2005 | 11.55 | 11.55 | 11.32 | 11.32 | 427,956 | -0.23(-1.96%) |
Jun 24, 2005 | 11.60 | 11.70 | 11.48 | 11.55 | 695,001 | -0.19(-1.60%) |
Jun 23, 2005 | 11.73 | 11.98 | 11.65 | 11.73 | 665,680 | +0.07(+0.60%) |
Jun 22, 2005 | 11.70 | 11.76 | 11.58 | 11.66 | 331,484 | -0.10(-0.86%) |
Jun 21, 2005 | 11.59 | 11.85 | 11.40 | 11.77 | 908,973 | +0.05(+0.40%) |
Jun 20, 2005 | 12.05 | 12.14 | 11.61 | 11.72 | 776,920 | -0.25(-2.09%) |
Jun 17, 2005 | 12.11 | 12.16 | 11.87 | 11.97 | 719,683 | -0.06(-0.52%) |
Jun 16, 2005 | 11.81 | 12.07 | 11.73 | 12.03 | 1,485,665 | +0.47(+4.05%) |
Jun 15, 2005 | 11.52 | 11.70 | 11.45 | 11.56 | 560,784 | +0.19(+1.65%) |
Jun 14, 2005 | 11.63 | 11.66 | 11.35 | 11.38 | 496,305 | -0.29(-2.47%) |
Jun 13, 2005 | 11.70 | 11.87 | 11.54 | 11.66 | 858,784 | -0.04(-0.33%) |
Jun 10, 2005 | 11.19 | 11.73 | 10.98 | 11.70 | 972,103 | +0.51(+4.53%) |
Jun 09, 2005 | 11.15 | 11.22 | 10.92 | 11.20 | 779,741 | -0.02(-0.14%) |
Jun 08, 2005 | 11.24 | 11.60 | 10.96 | 11.21 | 954,343 | -0.02(-0.21%) |
Jun 07, 2005 | 11.35 | 11.45 | 11.12 | 11.24 | 688,584 | -0.04(-0.35%) |
Jun 06, 2005 | 11.69 | 11.81 | 11.23 | 11.27 | 584,556 | -0.19(-1.63%) |
Jun 03, 2005 | 11.60 | 11.78 | 11.41 | 11.46 | 610,243 | +0.01(+0.07%) |
Jun 02, 2005 | 11.95 | 12.02 | 11.39 | 11.45 | 1,628,850 | -0.41(-3.42%) |
Jun 01, 2005 | 11.26 | 11.86 | 11.24 | 11.86 | 1,962,571 | +0.71(+6.37%) |
May 31, 2005 | 10.65 | 11.23 | 10.31 | 11.15 | 1,979,277 | +0.40(+3.70%) |
May 27, 2005 | 10.26 | 10.76 | 10.26 | 10.75 | 1,089,284 | +0.65(+6.41%) |
May 26, 2005 | 10.21 | 10.38 | 10.06 | 10.10 | 547,722 | -0.16(-1.60%) |
May 25, 2005 | 10.36 | 10.40 | 10.08 | 10.27 | 654,533 | -0.02(-0.23%) |
May 24, 2005 | 10.32 | 10.37 | 10.16 | 10.29 | 526,264 | +0.08(+0.76%) |
May 23, 2005 | 9.823 | 10.22 | 9.823 | 10.21 | 644,704 | +0.41(+4.22%) |
May 20, 2005 | 9.878 | 9.987 | 9.722 | 9.800 | 847,935 | -0.21(-2.10%) |
May 19, 2005 | 10.13 | 10.22 | 9.948 | 10.01 | 813,233 | -0.15(-1.46%) |
May 18, 2005 | 9.995 | 10.25 | 9.995 | 10.16 | 1,195,437 | +0.21(+2.12%) |
May 17, 2005 | 9.722 | 10.05 | 9.722 | 9.948 | 956,584 | +0.31(+3.24%) |
May 16, 2005 | 9.761 | 9.948 | 9.604 | 9.636 | 1,108,097 | -0.20(-1.98%) |
May 13, 2005 | 10.10 | 10.24 | 9.800 | 9.831 | 1,294,880 | -0.33(-3.23%) |
May 12, 2005 | 10.65 | 10.68 | 10.03 | 10.16 | 1,690,891 | -0.59(-5.52%) |
May 11, 2005 | 10.87 | 10.90 | 10.63 | 10.75 | 774,079 | -0.16(-1.50%) |
May 10, 2005 | 10.99 | 11.18 | 10.82 | 10.92 | 776,598 | -0.09(-0.78%) |
May 09, 2005 | 10.88 | 11.04 | 10.83 | 11.00 | 721,952 | +0.09(+0.86%) |
May 06, 2005 | 10.90 | 11.05 | 10.77 | 10.91 | 571,705 | -0.16(-1.48%) |
May 05, 2005 | 11.17 | 11.17 | 10.88 | 11.07 | 534,518 | -0.03(-0.28%) |
May 04, 2005 | 11.01 | 11.14 | 10.94 | 11.10 | 670,745 | +0.24(+2.23%) |
May 03, 2005 | 10.61 | 10.93 | 10.56 | 10.86 | 982,295 | +0.22(+2.05%) |