Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 21.04 | 21.45 | 21.00 | 21.27 | 1,838,136 | +0.24(+1.15%) |
Jun 29, 2006 | 20.24 | 21.30 | 20.24 | 21.03 | 1,337,131 | +1.00(+4.98%) |
Jun 28, 2006 | 20.36 | 20.38 | 19.81 | 20.03 | 580,653 | -0.19(-0.96%) |
Jun 27, 2006 | 20.55 | 20.73 | 20.13 | 20.22 | 443,225 | -0.30(-1.45%) |
Jun 26, 2006 | 20.72 | 20.77 | 20.40 | 20.52 | 370,037 | -0.02(-0.12%) |
Jun 23, 2006 | 20.43 | 20.57 | 20.26 | 20.55 | 692,361 | +0.12(+0.59%) |
Jun 22, 2006 | 20.28 | 20.50 | 19.97 | 20.43 | 755,359 | +0.09(+0.44%) |
Jun 21, 2006 | 20.16 | 20.53 | 20.09 | 20.34 | 854,889 | +0.02(+0.08%) |
Jun 20, 2006 | 20.25 | 20.55 | 20.08 | 20.32 | 1,091,475 | +0.07(+0.36%) |
Jun 19, 2006 | 20.63 | 20.64 | 20.14 | 20.25 | 784,187 | -0.39(-1.91%) |
Jun 16, 2006 | 21.13 | 21.21 | 20.49 | 20.64 | 1,624,414 | -0.49(-2.32%) |
Jun 15, 2006 | 20.92 | 21.21 | 20.72 | 21.13 | 1,171,124 | +0.89(+4.41%) |
Jun 14, 2006 | 19.91 | 20.52 | 19.81 | 20.24 | 990,826 | +0.33(+1.66%) |
Jun 13, 2006 | 19.76 | 20.29 | 19.76 | 19.91 | 1,201,939 | -0.14(-0.72%) |
Jun 12, 2006 | 20.72 | 20.77 | 19.85 | 20.06 | 1,434,922 | -0.67(-3.22%) |
Jun 09, 2006 | 20.75 | 21.49 | 20.39 | 20.72 | 1,612,734 | -0.02(-0.12%) |
Jun 08, 2006 | 21.00 | 21.08 | 19.40 | 20.75 | 2,313,420 | -0.45(-2.13%) |
Jun 07, 2006 | 21.77 | 21.77 | 20.96 | 21.20 | 2,092,242 | +10.31(+94.75%) |
Jun 06, 2006 | 11.23 | 11.23 | 10.75 | 10.88 | 1,949,098 | -0.35(-3.08%) |
Jun 05, 2006 | 12.07 | 12.10 | 11.13 | 11.23 | 1,197,093 | -0.89(-7.32%) |
Jun 02, 2006 | 12.07 | 12.14 | 12.01 | 12.12 | 966,720 | +0.05(+0.43%) |
Jun 01, 2006 | 11.76 | 12.07 | 11.71 | 12.07 | 960,011 | +0.31(+2.62%) |
May 31, 2006 | 11.83 | 11.87 | 11.63 | 11.76 | 810,653 | -0.07(-0.60%) |
May 30, 2006 | 11.90 | 11.98 | 11.78 | 11.83 | 1,239,838 | -0.13(-1.11%) |
May 26, 2006 | 11.73 | 12.10 | 11.73 | 11.96 | 1,214,986 | +0.21(+1.76%) |
May 25, 2006 | 11.65 | 11.78 | 11.61 | 11.75 | 880,983 | +0.16(+1.42%) |
May 24, 2006 | 11.72 | 11.92 | 11.51 | 11.59 | 1,157,828 | -0.13(-1.08%) |
May 23, 2006 | 11.92 | 12.09 | 11.71 | 11.72 | 644,397 | -0.10(-0.82%) |
May 22, 2006 | 11.72 | 11.87 | 11.70 | 11.81 | 1,003,252 | -0.01(-0.10%) |
May 19, 2006 | 11.83 | 11.93 | 11.70 | 11.82 | 795,743 | +0.00(+0.03%) |
May 18, 2006 | 12.03 | 12.10 | 11.82 | 11.82 | 960,756 | -0.11(-0.93%) |
May 17, 2006 | 11.93 | 12.04 | 11.85 | 11.93 | 1,000,767 | -0.10(-0.85%) |
May 16, 2006 | 12.17 | 12.23 | 11.97 | 12.03 | 1,172,490 | -0.11(-0.94%) |
May 15, 2006 | 12.39 | 12.45 | 12.05 | 12.15 | 1,374,533 | -0.20(-1.58%) |
May 12, 2006 | 12.65 | 12.73 | 12.28 | 12.34 | 967,963 | -0.31(-2.45%) |
May 11, 2006 | 12.88 | 12.91 | 12.65 | 12.65 | 377,493 | -0.25(-1.92%) |
May 10, 2006 | 12.94 | 12.96 | 12.89 | 12.90 | 366,061 | -0.04(-0.31%) |
May 09, 2006 | 13.05 | 13.13 | 12.93 | 12.94 | 393,398 | -0.14(-1.05%) |
May 08, 2006 | 13.21 | 13.26 | 13.06 | 13.08 | 447,325 | -0.13(-1.01%) |
May 05, 2006 | 13.10 | 13.27 | 13.10 | 13.21 | 679,189 | +0.16(+1.20%) |
May 04, 2006 | 12.88 | 13.09 | 12.81 | 13.05 | 2,047,261 | -0.33(-2.46%) |
May 03, 2006 | 13.40 | 13.47 | 13.28 | 13.38 | 473,171 | -0.02(-0.14%) |
May 02, 2006 | 13.38 | 13.52 | 13.31 | 13.40 | 409,551 | +0.07(+0.56%) |
May 01, 2006 | 13.38 | 13.50 | 13.31 | 13.33 | 507,466 | -0.23(-1.66%) |
Apr 28, 2006 | 13.71 | 13.79 | 13.46 | 13.55 | 406,569 | -0.21(-1.54%) |
Apr 27, 2006 | 13.66 | 13.82 | 13.59 | 13.76 | 778,347 | +0.11(+0.78%) |
Apr 26, 2006 | 13.97 | 14.05 | 13.44 | 13.66 | 1,494,068 | -0.02(-0.18%) |
Apr 25, 2006 | 13.81 | 13.82 | 13.50 | 13.68 | 390,167 | -0.09(-0.66%) |
Apr 24, 2006 | 13.80 | 13.93 | 13.63 | 13.77 | 472,177 | -0.05(-0.36%) |
Apr 21, 2006 | 13.84 | 13.85 | 13.66 | 13.82 | 549,713 | +0.18(+1.28%) |
Apr 20, 2006 | 13.09 | 13.70 | 13.09 | 13.65 | 597,677 | +0.56(+4.24%) |
Apr 19, 2006 | 13.23 | 13.23 | 12.84 | 13.09 | 2,126,289 | -0.22(-1.66%) |
Apr 18, 2006 | 13.32 | 13.37 | 13.21 | 13.31 | 598,174 | -0.01(-0.05%) |
Apr 17, 2006 | 13.21 | 13.45 | 13.21 | 13.32 | 312,134 | +0.11(+0.84%) |
Apr 13, 2006 | 13.24 | 13.28 | 13.11 | 13.21 | 307,909 | -0.03(-0.21%) |
Apr 12, 2006 | 13.20 | 13.27 | 13.17 | 13.24 | 309,151 | -0.03(-0.20%) |
Apr 11, 2006 | 13.32 | 13.34 | 13.20 | 13.26 | 555,926 | -0.05(-0.41%) |
Apr 10, 2006 | 13.33 | 13.45 | 13.23 | 13.32 | 606,375 | -0.01(-0.08%) |
Apr 07, 2006 | 13.59 | 13.74 | 13.26 | 13.33 | 369,292 | -0.21(-1.55%) |
Apr 06, 2006 | 13.42 | 13.54 | 13.42 | 13.54 | 308,406 | +0.06(+0.46%) |
Apr 05, 2006 | 13.55 | 13.60 | 13.45 | 13.47 | 217,698 | -0.09(-0.68%) |
Apr 04, 2006 | 13.60 | 13.68 | 13.48 | 13.57 | 392,155 | -0.08(-0.62%) |
Apr 03, 2006 | 13.58 | 13.73 | 13.52 | 13.65 | 528,838 | +0.07(+0.53%) |
Mar 31, 2006 | 13.61 | 13.64 | 13.38 | 13.58 | 541,512 | +0.02(+0.13%) |
Mar 30, 2006 | 13.67 | 13.76 | 13.56 | 13.56 | 305,921 | -0.11(-0.82%) |
Mar 29, 2006 | 13.74 | 13.87 | 13.60 | 13.67 | 747,282 | -0.40(-2.86%) |
Mar 28, 2006 | 13.90 | 14.11 | 13.90 | 14.08 | 562,885 | +0.12(+0.88%) |
Mar 27, 2006 | 13.78 | 13.98 | 13.76 | 13.95 | 553,193 | +0.30(+2.23%) |
Mar 24, 2006 | 13.75 | 13.84 | 13.62 | 13.65 | 332,512 | -0.11(-0.82%) |
Mar 23, 2006 | 13.78 | 13.94 | 13.72 | 13.76 | 203,781 | -0.04(-0.31%) |
Mar 22, 2006 | 13.66 | 13.88 | 13.62 | 13.80 | 293,992 | +0.10(+0.76%) |
Mar 21, 2006 | 13.94 | 14.15 | 13.68 | 13.70 | 373,020 | -0.28(-2.01%) |
Mar 20, 2006 | 13.83 | 14.04 | 13.80 | 13.98 | 191,356 | +0.13(+0.97%) |
Mar 17, 2006 | 14.13 | 14.13 | 13.83 | 13.85 | 646,137 | -0.28(-1.99%) |
Mar 16, 2006 | 13.88 | 14.18 | 13.86 | 14.13 | 556,175 | +0.24(+1.71%) |
Mar 15, 2006 | 13.63 | 13.96 | 13.59 | 13.89 | 495,537 | +0.21(+1.53%) |
Mar 14, 2006 | 13.45 | 13.69 | 13.45 | 13.68 | 268,644 | +0.18(+1.34%) |
Mar 13, 2006 | 13.42 | 13.60 | 13.41 | 13.50 | 333,009 | +0.03(+0.22%) |
Mar 10, 2006 | 13.23 | 13.64 | 13.22 | 13.47 | 532,566 | +0.17(+1.29%) |
Mar 09, 2006 | 13.15 | 13.35 | 13.14 | 13.30 | 331,766 | +0.11(+0.84%) |
Mar 08, 2006 | 13.06 | 13.24 | 13.06 | 13.19 | 357,860 | +0.01(+0.08%) |
Mar 07, 2006 | 13.16 | 13.27 | 13.11 | 13.18 | 461,491 | -0.09(-0.68%) |
Mar 06, 2006 | 12.87 | 13.30 | 12.87 | 13.27 | 385,694 | +0.01(+0.05%) |
Mar 03, 2006 | 13.28 | 13.42 | 13.16 | 13.26 | 424,959 | -0.02(-0.14%) |
Mar 02, 2006 | 13.33 | 13.43 | 13.23 | 13.28 | 426,699 | -0.03(-0.21%) |
Mar 01, 2006 | 13.28 | 13.33 | 13.06 | 13.31 | 646,882 | +0.43(+3.38%) |
Feb 28, 2006 | 12.82 | 12.88 | 12.73 | 12.87 | 467,455 | +0.06(+0.45%) |
Feb 27, 2006 | 12.65 | 12.84 | 12.63 | 12.82 | 490,815 | +0.16(+1.24%) |
Feb 24, 2006 | 12.50 | 12.73 | 12.48 | 12.66 | 572,577 | +0.10(+0.83%) |
Feb 23, 2006 | 12.81 | 12.96 | 12.50 | 12.55 | 1,211,010 | -0.25(-1.96%) |
Feb 22, 2006 | 12.98 | 13.34 | 12.52 | 12.81 | 1,894,176 | -0.55(-4.14%) |
Feb 21, 2006 | 13.68 | 13.71 | 13.36 | 13.36 | 423,965 | -0.28(-2.07%) |
Feb 17, 2006 | 13.79 | 13.79 | 13.56 | 13.64 | 325,553 | -0.17(-1.21%) |
Feb 16, 2006 | 13.94 | 14.00 | 13.60 | 13.81 | 413,776 | -0.08(-0.56%) |
Feb 15, 2006 | 13.58 | 13.89 | 13.58 | 13.89 | 467,704 | +0.15(+1.13%) |
Feb 14, 2006 | 13.07 | 13.83 | 13.07 | 13.73 | 1,205,543 | +0.68(+5.18%) |
Feb 13, 2006 | 13.08 | 13.11 | 12.96 | 13.06 | 359,103 | -0.05(-0.40%) |
Feb 10, 2006 | 13.30 | 13.30 | 13.00 | 13.11 | 745,294 | -0.21(-1.60%) |
Feb 09, 2006 | 13.22 | 13.52 | 13.21 | 13.32 | 612,836 | +0.08(+0.62%) |
Feb 08, 2006 | 13.04 | 13.25 | 12.97 | 13.24 | 505,229 | +0.11(+0.83%) |
Feb 07, 2006 | 13.22 | 13.40 | 13.12 | 13.13 | 1,039,784 | -0.19(-1.42%) |
Feb 06, 2006 | 13.25 | 13.39 | 13.17 | 13.32 | 747,282 | +0.02(+0.15%) |
Feb 03, 2006 | 13.32 | 13.39 | 13.23 | 13.30 | 518,400 | -0.02(-0.15%) |
Feb 02, 2006 | 13.28 | 13.42 | 13.02 | 13.32 | 1,012,944 | -0.06(-0.48%) |
Feb 01, 2006 | 13.68 | 13.76 | 13.09 | 13.38 | 1,496,802 | -0.30(-2.16%) |
Jan 31, 2006 | 13.72 | 13.89 | 13.52 | 13.68 | 1,089,487 | -0.01(-0.10%) |
Jan 30, 2006 | 13.71 | 13.73 | 13.58 | 13.69 | 735,105 | +0.01(+0.09%) |
Jan 27, 2006 | 14.00 | 14.00 | 13.63 | 13.68 | 637,687 | -0.31(-2.24%) |
Jan 26, 2006 | 13.52 | 14.02 | 13.52 | 14.00 | 1,507,239 | +0.59(+4.41%) |
Jan 25, 2006 | 13.48 | 13.50 | 13.04 | 13.40 | 1,222,690 | +0.08(+0.62%) |
Jan 24, 2006 | 13.38 | 13.58 | 13.29 | 13.32 | 1,828,320 | -0.30(-2.20%) |
Jan 23, 2006 | 12.72 | 13.79 | 12.72 | 13.62 | 2,494,835 | +1.10(+8.77%) |
Jan 20, 2006 | 12.18 | 12.69 | 12.04 | 12.52 | 1,050,718 | +0.54(+4.52%) |
Jan 19, 2006 | 11.97 | 12.00 | 11.88 | 11.98 | 378,487 | +0.00(+0.03%) |
Jan 18, 2006 | 12.06 | 12.20 | 11.96 | 11.98 | 641,167 | -0.16(-1.34%) |
Jan 17, 2006 | 12.34 | 12.34 | 11.90 | 12.14 | 669,497 | -0.30(-2.38%) |
Jan 13, 2006 | 12.27 | 12.44 | 12.27 | 12.44 | 215,710 | +0.15(+1.20%) |
Jan 12, 2006 | 12.30 | 12.43 | 12.26 | 12.29 | 147,866 | -0.06(-0.52%) |
Jan 11, 2006 | 12.53 | 12.55 | 12.32 | 12.35 | 407,812 | -0.16(-1.29%) |
Jan 10, 2006 | 12.47 | 12.74 | 12.46 | 12.51 | 492,804 | -0.12(-0.97%) |
Jan 09, 2006 | 12.21 | 12.68 | 12.21 | 12.64 | 494,543 | +0.42(+3.46%) |
Jan 06, 2006 | 12.15 | 12.23 | 12.10 | 12.21 | 331,021 | +0.11(+0.93%) |
Jan 05, 2006 | 12.17 | 12.23 | 12.05 | 12.10 | 445,834 | -0.02(-0.18%) |
Jan 04, 2006 | 12.06 | 12.14 | 11.99 | 12.12 | 670,491 | +0.04(+0.37%) |
Jan 03, 2006 | 11.92 | 12.11 | 11.78 | 12.08 | 587,985 | +0.24(+2.02%) |
Dec 30, 2005 | 11.95 | 11.96 | 11.84 | 11.84 | 225,899 | -0.11(-0.96%) |
Dec 29, 2005 | 12.03 | 12.03 | 11.85 | 11.96 | 383,954 | -0.09(-0.74%) |
Dec 28, 2005 | 11.84 | 12.04 | 11.82 | 12.04 | 264,419 | +0.25(+2.15%) |
Dec 27, 2005 | 11.79 | 11.80 | 11.68 | 11.79 | 426,699 | -0.09(-0.80%) |
Dec 23, 2005 | 11.74 | 11.95 | 11.74 | 11.88 | 348,914 | +0.16(+1.37%) |
Dec 22, 2005 | 11.67 | 11.72 | 11.59 | 11.72 | 342,204 | +0.07(+0.57%) |
Dec 21, 2005 | 11.58 | 11.77 | 11.58 | 11.66 | 344,689 | +0.11(+0.94%) |
Dec 20, 2005 | 11.48 | 11.61 | 11.25 | 11.55 | 818,854 | +0.02(+0.17%) |
Dec 19, 2005 | 12.06 | 12.06 | 11.47 | 11.53 | 1,132,728 | -0.53(-4.36%) |
Dec 16, 2005 | 12.14 | 12.14 | 11.98 | 12.05 | 549,465 | -0.09(-0.71%) |
Dec 15, 2005 | 12.17 | 12.47 | 12.10 | 12.14 | 552,944 | -0.38(-3.02%) |
Dec 14, 2005 | 12.44 | 12.57 | 12.40 | 12.52 | 431,917 | +0.13(+1.02%) |
Dec 13, 2005 | 12.39 | 12.39 | 12.19 | 12.39 | 406,072 | +0.05(+0.39%) |
Dec 12, 2005 | 12.32 | 12.52 | 12.26 | 12.34 | 702,301 | +0.02(+0.16%) |
Dec 09, 2005 | 12.74 | 12.76 | 12.03 | 12.32 | 1,608,385 | -0.36(-2.81%) |
Dec 08, 2005 | 12.49 | 12.68 | 12.43 | 12.68 | 700,810 | +0.21(+1.71%) |
Dec 07, 2005 | 12.64 | 12.73 | 12.43 | 12.47 | 654,089 | -0.15(-1.23%) |
Dec 06, 2005 | 12.55 | 12.78 | 12.49 | 12.62 | 494,295 | +0.13(+1.05%) |
Dec 05, 2005 | 12.64 | 12.64 | 12.45 | 12.49 | 581,772 | -0.15(-1.19%) |
Dec 02, 2005 | 12.54 | 12.67 | 12.49 | 12.64 | 1,178,455 | +0.18(+1.44%) |
Dec 01, 2005 | 12.30 | 12.46 | 12.31 | 12.46 | 1,417,526 | +0.16(+1.29%) |
Nov 30, 2005 | 12.27 | 12.43 | 12.26 | 12.30 | 1,731,896 | +0.17(+1.39%) |
Nov 29, 2005 | 12.03 | 12.19 | 12.03 | 12.13 | 690,869 | +0.12(+1.04%) |
Nov 28, 2005 | 12.07 | 12.07 | 11.92 | 12.01 | 761,945 | -0.06(-0.48%) |
Nov 25, 2005 | 12.03 | 12.10 | 11.99 | 12.07 | 217,698 | +0.02(+0.13%) |
Nov 23, 2005 | 12.12 | 12.13 | 11.95 | 12.05 | 428,438 | -0.09(-0.75%) |
Nov 22, 2005 | 12.07 | 12.20 | 12.04 | 12.14 | 892,166 | +0.07(+0.62%) |
Nov 21, 2005 | 12.09 | 12.20 | 11.89 | 12.07 | 705,035 | -0.00(-0.03%) |
Nov 18, 2005 | 12.14 | 12.14 | 12.02 | 12.07 | 625,262 | +0.00(+0.00%) |
Nov 17, 2005 | 12.07 | 12.13 | 12.02 | 12.07 | 573,571 | +0.03(+0.25%) |
Nov 16, 2005 | 12.16 | 12.17 | 11.83 | 12.04 | 861,350 | -0.06(-0.48%) |
Nov 15, 2005 | 12.40 | 12.50 | 11.87 | 12.10 | 1,267,920 | -0.28(-2.24%) |
Nov 14, 2005 | 12.67 | 12.96 | 12.36 | 12.38 | 1,586,267 | -0.20(-1.57%) |
Nov 11, 2005 | 12.52 | 12.62 | 12.41 | 12.57 | 926,461 | +0.03(+0.24%) |
Nov 10, 2005 | 12.21 | 12.70 | 11.62 | 12.54 | 3,499,082 | -0.27(-2.09%) |
Nov 09, 2005 | 12.76 | 12.89 | 12.73 | 12.81 | 344,689 | +0.01(+0.06%) |
Nov 08, 2005 | 12.90 | 12.90 | 12.68 | 12.80 | 649,865 | -0.11(-0.87%) |
Nov 07, 2005 | 12.84 | 13.08 | 12.81 | 12.92 | 638,681 | +0.32(+2.56%) |
Nov 04, 2005 | 12.90 | 12.91 | 12.39 | 12.59 | 709,011 | -0.30(-2.34%) |
Nov 03, 2005 | 12.65 | 13.01 | 12.65 | 12.90 | 934,165 | +0.29(+2.33%) |
Nov 02, 2005 | 12.50 | 12.66 | 12.47 | 12.60 | 707,271 | +0.12(+0.95%) |
Nov 01, 2005 | 12.75 | 12.78 | 12.39 | 12.48 | 649,119 | -0.22(-1.74%) |
Oct 31, 2005 | 12.73 | 13.06 | 12.70 | 12.71 | 1,217,471 | +0.37(+3.02%) |
Oct 28, 2005 | 11.95 | 12.38 | 11.95 | 12.33 | 764,430 | +0.54(+4.55%) |
Oct 27, 2005 | 11.88 | 11.95 | 11.72 | 11.80 | 999,027 | -0.07(-0.63%) |
Oct 26, 2005 | 11.07 | 12.01 | 10.95 | 11.87 | 1,972,210 | +0.51(+4.48%) |
Oct 25, 2005 | 11.10 | 11.36 | 11.06 | 11.36 | 825,813 | +0.26(+2.38%) |
Oct 24, 2005 | 10.86 | 11.11 | 10.86 | 11.10 | 425,705 | +0.26(+2.43%) |
Oct 21, 2005 | 10.72 | 10.93 | 10.71 | 10.83 | 657,817 | +0.17(+1.57%) |
Oct 20, 2005 | 10.60 | 10.92 | 10.60 | 10.67 | 584,008 | +0.02(+0.23%) |
Oct 19, 2005 | 10.50 | 10.70 | 10.34 | 10.64 | 622,777 | +0.09(+0.84%) |
Oct 18, 2005 | 10.62 | 10.64 | 10.54 | 10.55 | 401,102 | -0.07(-0.64%) |
Oct 17, 2005 | 10.69 | 10.69 | 10.53 | 10.62 | 728,395 | -0.04(-0.38%) |
Oct 14, 2005 | 10.89 | 10.95 | 10.66 | 10.66 | 882,971 | -0.20(-1.85%) |
Oct 13, 2005 | 10.85 | 10.97 | 10.73 | 10.86 | 454,284 | +0.01(+0.09%) |
Oct 12, 2005 | 11.14 | 11.14 | 10.83 | 10.85 | 908,320 | -0.33(-2.93%) |
Oct 11, 2005 | 11.37 | 11.45 | 11.14 | 11.18 | 751,010 | -0.15(-1.37%) |
Oct 10, 2005 | 11.31 | 11.37 | 11.27 | 11.34 | 348,168 | +0.01(+0.09%) |
Oct 07, 2005 | 11.18 | 11.40 | 11.17 | 11.33 | 595,688 | +0.17(+1.53%) |
Oct 06, 2005 | 11.26 | 11.41 | 11.07 | 11.16 | 534,057 | -0.08(-0.68%) |
Oct 05, 2005 | 11.59 | 11.59 | 11.17 | 11.23 | 464,224 | -0.34(-2.95%) |
Oct 04, 2005 | 11.67 | 11.83 | 11.57 | 11.57 | 283,554 | -0.07(-0.64%) |
Oct 03, 2005 | 11.48 | 11.69 | 11.47 | 11.65 | 449,313 | +0.22(+1.94%) |
Sep 30, 2005 | 11.58 | 11.85 | 11.41 | 11.43 | 565,618 | -0.17(-1.46%) |
Sep 29, 2005 | 11.38 | 11.69 | 11.18 | 11.60 | 547,477 | +0.22(+1.95%) |
Sep 28, 2005 | 11.59 | 11.62 | 11.35 | 11.38 | 266,904 | -0.19(-1.64%) |
Sep 27, 2005 | 11.52 | 11.66 | 11.52 | 11.56 | 358,854 | +0.09(+0.82%) |
Sep 26, 2005 | 11.35 | 11.64 | 11.31 | 11.47 | 483,111 | +0.20(+1.80%) |
Sep 23, 2005 | 11.27 | 11.36 | 10.97 | 11.27 | 519,395 | +0.24(+2.17%) |
Sep 22, 2005 | 10.88 | 11.10 | 10.63 | 11.03 | 439,373 | +0.15(+1.39%) |
Sep 21, 2005 | 11.10 | 11.20 | 10.86 | 10.88 | 359,600 | -0.26(-2.33%) |
Sep 20, 2005 | 11.74 | 11.74 | 10.98 | 11.14 | 631,226 | -0.57(-4.90%) |
Sep 19, 2005 | 12.02 | 12.05 | 11.65 | 11.71 | 338,973 | -0.36(-3.00%) |
Sep 16, 2005 | 12.12 | 12.17 | 12.04 | 12.07 | 410,545 | +0.03(+0.25%) |
Sep 15, 2005 | 12.12 | 12.15 | 12.00 | 12.04 | 428,438 | +0.18(+1.49%) |
Sep 14, 2005 | 11.92 | 11.99 | 11.81 | 11.86 | 286,288 | -0.08(-0.69%) |
Sep 13, 2005 | 12.03 | 12.03 | 11.88 | 11.95 | 255,969 | -0.10(-0.85%) |
Sep 12, 2005 | 11.83 | 12.14 | 11.81 | 12.05 | 401,847 | +0.22(+1.82%) |
Sep 09, 2005 | 11.60 | 11.90 | 11.60 | 11.83 | 602,895 | +0.29(+2.47%) |
Sep 08, 2005 | 11.52 | 11.57 | 11.45 | 11.55 | 314,370 | -0.02(-0.17%) |
Sep 07, 2005 | 11.36 | 11.68 | 11.33 | 11.57 | 550,210 | +0.16(+1.43%) |
Sep 06, 2005 | 10.86 | 11.49 | 10.85 | 11.41 | 602,647 | +0.56(+5.14%) |
Sep 02, 2005 | 10.99 | 11.03 | 10.79 | 10.85 | 375,753 | -0.14(-1.26%) |
Sep 01, 2005 | 10.91 | 11.01 | 10.87 | 10.99 | 575,062 | +0.04(+0.37%) |
Aug 31, 2005 | 10.98 | 11.00 | 10.76 | 10.95 | 551,204 | -0.02(-0.17%) |
Aug 30, 2005 | 11.11 | 11.16 | 10.88 | 10.97 | 259,449 | -0.14(-1.30%) |
Aug 29, 2005 | 11.02 | 11.15 | 10.82 | 11.11 | 431,420 | +0.09(+0.82%) |
Aug 26, 2005 | 11.18 | 11.18 | 10.95 | 11.02 | 513,430 | -0.25(-2.18%) |
Aug 25, 2005 | 11.48 | 11.53 | 11.21 | 11.26 | 447,077 | -0.24(-2.12%) |
Aug 24, 2005 | 11.59 | 11.65 | 11.45 | 11.51 | 325,305 | -0.10(-0.85%) |
Aug 23, 2005 | 11.42 | 11.67 | 11.31 | 11.61 | 493,052 | +0.15(+1.32%) |
Aug 22, 2005 | 11.88 | 11.94 | 11.45 | 11.46 | 494,792 | -0.43(-3.59%) |
Aug 19, 2005 | 11.95 | 11.96 | 11.82 | 11.88 | 223,662 | -0.07(-0.56%) |
Aug 18, 2005 | 12.12 | 12.12 | 11.87 | 11.95 | 214,219 | -0.22(-1.79%) |
Aug 17, 2005 | 12.10 | 12.23 | 11.97 | 12.17 | 203,036 | +0.03(+0.28%) |
Aug 16, 2005 | 12.46 | 12.46 | 12.04 | 12.13 | 378,238 | -0.38(-3.02%) |
Aug 15, 2005 | 12.36 | 12.55 | 12.32 | 12.51 | 212,976 | +0.13(+1.06%) |
Aug 12, 2005 | 12.38 | 12.48 | 12.23 | 12.38 | 171,971 | +0.00(+0.00%) |
Aug 11, 2005 | 12.39 | 12.56 | 12.31 | 12.38 | 252,242 | +0.01(+0.05%) |
Aug 10, 2005 | 12.70 | 12.76 | 12.21 | 12.37 | 548,719 | -0.27(-2.15%) |
Aug 09, 2005 | 12.68 | 12.83 | 12.60 | 12.65 | 361,091 | +0.02(+0.16%) |
Aug 08, 2005 | 12.78 | 12.90 | 12.59 | 12.62 | 339,967 | +0.01(+0.08%) |
Aug 05, 2005 | 12.66 | 12.70 | 12.40 | 12.62 | 658,563 | -0.00(-0.03%) |
Aug 04, 2005 | 13.00 | 13.00 | 12.59 | 12.62 | 523,868 | -0.38(-2.89%) |
Aug 03, 2005 | 12.53 | 13.21 | 12.51 | 13.00 | 1,250,027 | +0.46(+3.69%) |
Aug 02, 2005 | 12.57 | 12.59 | 12.45 | 12.53 | 293,246 | -0.03(-0.21%) |
Aug 01, 2005 | 12.27 | 12.60 | 12.18 | 12.56 | 724,419 | +0.32(+2.58%) |
Jul 29, 2005 | 12.25 | 12.26 | 12.10 | 12.24 | 362,085 | -0.03(-0.25%) |
Jul 28, 2005 | 12.16 | 12.34 | 12.16 | 12.27 | 931,183 | +0.07(+0.59%) |
Jul 27, 2005 | 11.87 | 12.41 | 11.67 | 12.20 | 1,347,941 | +0.71(+6.20%) |
Jul 26, 2005 | 11.49 | 11.49 | 11.27 | 11.49 | 413,776 | -0.01(-0.10%) |
Jul 25, 2005 | 11.59 | 11.61 | 11.49 | 11.50 | 168,989 | -0.11(-0.92%) |
Jul 22, 2005 | 11.57 | 11.68 | 11.48 | 11.61 | 198,314 | +0.05(+0.40%) |
Jul 21, 2005 | 11.76 | 11.76 | 11.37 | 11.56 | 228,384 | -0.21(-1.76%) |
Jul 20, 2005 | 11.55 | 11.78 | 11.55 | 11.77 | 285,045 | +0.20(+1.69%) |
Jul 19, 2005 | 11.19 | 11.66 | 11.19 | 11.57 | 266,904 | +0.42(+3.79%) |
Jul 18, 2005 | 11.07 | 11.25 | 11.06 | 11.15 | 248,265 | +0.06(+0.58%) |
Jul 15, 2005 | 11.01 | 11.14 | 10.99 | 11.09 | 389,919 | +0.01(+0.07%) |
Jul 14, 2005 | 11.24 | 11.30 | 10.78 | 11.08 | 1,336,510 | -0.19(-1.68%) |
Jul 13, 2005 | 11.82 | 11.84 | 11.14 | 11.27 | 905,586 | -0.60(-5.07%) |
Jul 12, 2005 | 11.81 | 11.96 | 11.74 | 11.87 | 244,538 | +0.03(+0.24%) |
Jul 11, 2005 | 11.59 | 11.91 | 11.59 | 11.84 | 418,995 | +0.20(+1.73%) |
Jul 08, 2005 | 11.49 | 11.69 | 11.46 | 11.64 | 336,239 | +0.15(+1.31%) |
Jul 07, 2005 | 11.72 | 11.74 | 11.40 | 11.49 | 628,741 | -0.26(-2.21%) |
Jul 06, 2005 | 12.00 | 12.15 | 11.67 | 11.75 | 283,306 | -0.20(-1.70%) |
Jul 05, 2005 | 11.74 | 11.95 | 11.73 | 11.95 | 419,243 | +0.21(+1.76%) |