Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 15.62 | 15.63 | 15.29 | 15.35 | 517,030 | -0.26(-1.67%) |
Jun 29, 2006 | 15.43 | 15.79 | 15.35 | 15.61 | 478,095 | +0.18(+1.17%) |
Jun 28, 2006 | 15.26 | 15.47 | 15.15 | 15.43 | 251,941 | +0.25(+1.67%) |
Jun 27, 2006 | 15.44 | 15.62 | 15.10 | 15.18 | 234,740 | -0.27(-1.74%) |
Jun 26, 2006 | 15.22 | 15.47 | 15.22 | 15.44 | 285,339 | +0.22(+1.43%) |
Jun 23, 2006 | 15.34 | 15.34 | 15.00 | 15.23 | 520,083 | -0.07(-0.47%) |
Jun 22, 2006 | 15.44 | 15.44 | 15.23 | 15.30 | 318,793 | -0.17(-1.08%) |
Jun 21, 2006 | 14.87 | 15.52 | 14.87 | 15.47 | 755,200 | +0.55(+3.69%) |
Jun 20, 2006 | 15.23 | 15.29 | 14.89 | 14.92 | 1,078,478 | -0.57(-3.65%) |
Jun 19, 2006 | 15.88 | 15.92 | 15.29 | 15.48 | 333,149 | -0.42(-2.64%) |
Jun 16, 2006 | 16.16 | 16.27 | 15.73 | 15.90 | 353,037 | -0.31(-1.92%) |
Jun 15, 2006 | 15.73 | 16.39 | 15.68 | 16.21 | 861,246 | +0.51(+3.28%) |
Jun 14, 2006 | 15.76 | 16.20 | 15.15 | 15.70 | 600,785 | +0.13(+0.84%) |
Jun 13, 2006 | 15.94 | 16.00 | 15.38 | 15.57 | 851,408 | -0.51(-3.16%) |
Jun 12, 2006 | 16.87 | 16.89 | 16.05 | 16.07 | 1,255,215 | -0.70(-4.19%) |
Jun 09, 2006 | 16.86 | 17.10 | 16.56 | 16.78 | 927,175 | +0.02(+0.13%) |
Jun 08, 2006 | 16.56 | 17.08 | 16.50 | 16.76 | 1,147,154 | -0.02(-0.13%) |
Jun 07, 2006 | 17.19 | 17.22 | 16.61 | 16.78 | 1,168,940 | -0.34(-1.99%) |
Jun 06, 2006 | 16.96 | 17.14 | 16.86 | 17.12 | 1,059,943 | +0.23(+1.37%) |
Jun 05, 2006 | 17.21 | 17.27 | 16.86 | 16.89 | 718,488 | -0.31(-1.81%) |
Jun 02, 2006 | 17.29 | 17.41 | 17.11 | 17.20 | 349,775 | +0.11(+0.64%) |
Jun 01, 2006 | 17.02 | 17.13 | 16.82 | 17.09 | 307,182 | +0.07(+0.43%) |
May 31, 2006 | 16.73 | 17.22 | 16.73 | 17.02 | 515,171 | +0.37(+2.22%) |
May 30, 2006 | 16.84 | 17.02 | 16.56 | 16.65 | 428,751 | -0.20(-1.16%) |
May 26, 2006 | 16.74 | 16.85 | 16.59 | 16.84 | 174,520 | +0.19(+1.13%) |
May 25, 2006 | 16.18 | 16.76 | 16.18 | 16.65 | 314,415 | +0.47(+2.91%) |
May 24, 2006 | 15.99 | 16.25 | 15.71 | 16.18 | 532,370 | +0.23(+1.45%) |
May 23, 2006 | 15.78 | 16.12 | 15.66 | 15.95 | 359,903 | +0.14(+0.92%) |
May 22, 2006 | 16.34 | 16.36 | 15.73 | 15.81 | 344,314 | -0.38(-2.37%) |
May 19, 2006 | 16.01 | 16.26 | 15.88 | 16.19 | 287,672 | +0.25(+1.59%) |
May 18, 2006 | 16.25 | 16.37 | 15.85 | 15.94 | 446,724 | -0.37(-2.27%) |
May 17, 2006 | 16.22 | 16.55 | 16.22 | 16.31 | 451,672 | +0.06(+0.36%) |
May 16, 2006 | 16.31 | 16.65 | 16.22 | 16.25 | 257,316 | -0.10(-0.62%) |
May 15, 2006 | 16.51 | 16.55 | 15.65 | 16.35 | 448,797 | -0.31(-1.87%) |
May 12, 2006 | 17.25 | 17.39 | 16.60 | 16.66 | 348,899 | -0.66(-3.81%) |
May 11, 2006 | 17.45 | 17.73 | 17.29 | 17.32 | 712,227 | -0.14(-0.83%) |
May 10, 2006 | 17.76 | 17.81 | 17.34 | 17.47 | 381,078 | -0.22(-1.27%) |
May 09, 2006 | 17.15 | 17.97 | 17.13 | 17.69 | 895,051 | +0.51(+2.95%) |
May 08, 2006 | 17.26 | 17.31 | 17.10 | 17.18 | 251,312 | -0.14(-0.79%) |
May 05, 2006 | 17.31 | 17.39 | 17.10 | 17.32 | 323,206 | +0.07(+0.42%) |
May 04, 2006 | 16.96 | 17.36 | 16.94 | 17.25 | 476,439 | +0.32(+1.88%) |
May 03, 2006 | 16.84 | 17.10 | 16.71 | 16.93 | 655,915 | +0.13(+0.78%) |
May 02, 2006 | 16.42 | 16.84 | 16.21 | 16.80 | 296,492 | +0.46(+2.79%) |
May 01, 2006 | 16.02 | 16.45 | 15.97 | 16.34 | 308,921 | +0.31(+1.94%) |
Apr 28, 2006 | 15.92 | 16.09 | 15.65 | 16.03 | 349,223 | -0.03(-0.18%) |
Apr 27, 2006 | 16.23 | 16.34 | 16.02 | 16.06 | 177,339 | -0.17(-1.07%) |
Apr 26, 2006 | 16.14 | 16.43 | 16.14 | 16.23 | 190,542 | -0.04(-0.22%) |
Apr 25, 2006 | 16.31 | 16.44 | 15.99 | 16.27 | 247,527 | +0.05(+0.31%) |
Apr 24, 2006 | 16.23 | 16.68 | 15.89 | 16.22 | 758,331 | +0.07(+0.40%) |
Apr 21, 2006 | 16.19 | 16.31 | 16.05 | 16.15 | 399,177 | -0.03(-0.18%) |
Apr 20, 2006 | 16.35 | 16.55 | 16.18 | 16.18 | 535,407 | -0.22(-1.33%) |
Apr 19, 2006 | 16.00 | 16.45 | 15.90 | 16.40 | 378,813 | +0.46(+2.86%) |
Apr 18, 2006 | 15.94 | 16.13 | 15.63 | 15.94 | 561,869 | -0.09(-0.59%) |
Apr 17, 2006 | 16.17 | 16.17 | 15.84 | 16.04 | 650,443 | +0.02(+0.14%) |
Apr 13, 2006 | 16.02 | 16.08 | 15.94 | 16.02 | 160,448 | -0.02(-0.14%) |
Apr 12, 2006 | 16.19 | 16.32 | 16.00 | 16.04 | 202,625 | -0.15(-0.94%) |
Apr 11, 2006 | 16.39 | 16.63 | 16.15 | 16.19 | 482,259 | -0.10(-0.62%) |
Apr 10, 2006 | 16.21 | 16.41 | 16.03 | 16.29 | 175,481 | +0.01(+0.09%) |
Apr 07, 2006 | 16.28 | 16.37 | 15.94 | 16.28 | 340,136 | +0.00(+0.00%) |
Apr 06, 2006 | 16.13 | 16.43 | 16.06 | 16.28 | 314,847 | +0.08(+0.49%) |
Apr 05, 2006 | 16.15 | 16.40 | 15.96 | 16.20 | 964,261 | -0.01(-0.04%) |
Apr 04, 2006 | 15.81 | 16.23 | 15.58 | 16.21 | 628,602 | +0.57(+3.66%) |
Apr 03, 2006 | 14.97 | 15.66 | 14.89 | 15.63 | 726,747 | +0.75(+5.07%) |
Mar 31, 2006 | 14.73 | 14.93 | 14.63 | 14.88 | 713,402 | +0.11(+0.74%) |
Mar 30, 2006 | 14.68 | 14.98 | 14.68 | 14.77 | 433,325 | +0.14(+0.94%) |
Mar 29, 2006 | 14.60 | 14.78 | 14.52 | 14.63 | 436,988 | +0.01(+0.05%) |
Mar 28, 2006 | 14.92 | 15.00 | 14.47 | 14.63 | 383,272 | -0.37(-2.46%) |
Mar 27, 2006 | 15.04 | 15.11 | 14.82 | 15.00 | 120,974 | -0.09(-0.62%) |
Mar 24, 2006 | 15.05 | 15.09 | 14.84 | 15.09 | 112,426 | +0.04(+0.29%) |
Mar 23, 2006 | 14.78 | 15.14 | 14.62 | 15.05 | 266,298 | +0.28(+1.91%) |
Mar 22, 2006 | 14.70 | 14.96 | 14.65 | 14.76 | 109,003 | +0.01(+0.10%) |
Mar 21, 2006 | 15.02 | 15.02 | 14.68 | 14.75 | 297,158 | -0.35(-2.30%) |
Mar 20, 2006 | 14.82 | 15.26 | 14.82 | 15.10 | 224,732 | +0.24(+1.61%) |
Mar 17, 2006 | 15.07 | 15.24 | 14.78 | 14.86 | 268,010 | -0.21(-1.40%) |
Mar 16, 2006 | 14.68 | 15.10 | 14.50 | 15.07 | 175,309 | +0.36(+2.41%) |
Mar 15, 2006 | 15.06 | 15.06 | 14.59 | 14.71 | 220,406 | -0.09(-0.64%) |
Mar 14, 2006 | 14.65 | 15.00 | 14.46 | 14.81 | 456,144 | +0.17(+1.14%) |
Mar 13, 2006 | 14.97 | 14.97 | 14.54 | 14.64 | 330,135 | -0.29(-1.94%) |
Mar 10, 2006 | 14.70 | 15.00 | 14.68 | 14.93 | 191,805 | +0.22(+1.53%) |
Mar 09, 2006 | 14.47 | 14.78 | 14.36 | 14.71 | 364,587 | +0.29(+2.01%) |
Mar 08, 2006 | 14.57 | 14.57 | 14.10 | 14.42 | 243,798 | -0.17(-1.14%) |
Mar 07, 2006 | 14.60 | 14.81 | 14.45 | 14.58 | 296,957 | -0.07(-0.45%) |
Mar 06, 2006 | 14.63 | 14.71 | 14.52 | 14.65 | 342,320 | +0.02(+0.16%) |
Mar 03, 2006 | 14.93 | 15.01 | 14.53 | 14.62 | 257,836 | -0.36(-2.43%) |
Mar 02, 2006 | 15.05 | 15.10 | 14.74 | 14.99 | 254,493 | -0.08(-0.53%) |
Mar 01, 2006 | 14.41 | 15.15 | 14.34 | 15.07 | 681,691 | +0.66(+4.58%) |
Feb 28, 2006 | 14.93 | 14.95 | 14.33 | 14.41 | 564,229 | -0.52(-3.50%) |
Feb 27, 2006 | 14.98 | 15.08 | 14.84 | 14.93 | 177,415 | -0.08(-0.53%) |
Feb 24, 2006 | 14.92 | 15.09 | 14.84 | 15.01 | 303,940 | +0.04(+0.24%) |
Feb 23, 2006 | 15.12 | 15.12 | 14.55 | 14.97 | 319,821 | -0.14(-0.96%) |
Feb 22, 2006 | 15.23 | 15.29 | 14.93 | 15.12 | 241,467 | -0.06(-0.39%) |
Feb 21, 2006 | 15.05 | 15.52 | 14.96 | 15.18 | 338,530 | +0.12(+0.83%) |
Feb 17, 2006 | 15.02 | 15.12 | 14.97 | 15.05 | 186,577 | +0.05(+0.34%) |
Feb 16, 2006 | 15.02 | 15.31 | 14.57 | 15.00 | 271,265 | -0.04(-0.29%) |
Feb 15, 2006 | 14.95 | 15.40 | 14.89 | 15.05 | 313,429 | +0.05(+0.34%) |
Feb 14, 2006 | 15.16 | 15.29 | 14.93 | 15.00 | 375,071 | -0.17(-1.10%) |
Feb 13, 2006 | 15.10 | 15.22 | 14.33 | 15.16 | 840,512 | -0.56(-3.55%) |
Feb 10, 2006 | 15.65 | 15.89 | 15.54 | 15.72 | 379,984 | +0.00(+0.00%) |
Feb 09, 2006 | 15.10 | 15.92 | 15.03 | 15.72 | 305,151 | +0.61(+4.00%) |
Feb 08, 2006 | 15.32 | 15.47 | 15.10 | 15.11 | 292,623 | -0.22(-1.46%) |
Feb 07, 2006 | 15.92 | 15.92 | 15.29 | 15.34 | 220,542 | -0.57(-3.58%) |
Feb 06, 2006 | 15.62 | 15.94 | 15.50 | 15.91 | 453,524 | +0.36(+2.28%) |
Feb 03, 2006 | 16.01 | 16.09 | 15.14 | 15.55 | 1,220,005 | -0.50(-3.12%) |
Feb 02, 2006 | 15.87 | 16.11 | 15.63 | 16.05 | 577,594 | +0.17(+1.10%) |
Feb 01, 2006 | 15.65 | 16.02 | 15.65 | 15.88 | 482,868 | +0.17(+1.11%) |
Jan 31, 2006 | 15.79 | 15.94 | 15.62 | 15.71 | 762,038 | +0.01(+0.09%) |
Jan 30, 2006 | 15.26 | 15.70 | 15.15 | 15.69 | 1,012,562 | +0.60(+3.99%) |
Jan 27, 2006 | 14.35 | 15.14 | 14.34 | 15.09 | 495,649 | +0.64(+4.41%) |
Jan 26, 2006 | 14.60 | 14.60 | 14.22 | 14.45 | 576,827 | -0.15(-0.99%) |
Jan 25, 2006 | 14.49 | 14.80 | 14.49 | 14.60 | 390,505 | +0.11(+0.75%) |
Jan 24, 2006 | 14.25 | 14.53 | 14.18 | 14.49 | 317,803 | +0.14(+1.01%) |
Jan 23, 2006 | 14.20 | 14.35 | 14.03 | 14.34 | 158,748 | +0.23(+1.64%) |
Jan 20, 2006 | 13.91 | 14.18 | 13.76 | 14.11 | 253,763 | +0.11(+0.78%) |
Jan 19, 2006 | 13.70 | 14.02 | 13.66 | 14.00 | 261,041 | +0.28(+2.06%) |
Jan 18, 2006 | 13.37 | 13.83 | 13.37 | 13.72 | 258,032 | +0.23(+1.72%) |
Jan 17, 2006 | 13.61 | 13.61 | 13.44 | 13.49 | 147,129 | -0.12(-0.91%) |
Jan 13, 2006 | 13.52 | 13.72 | 13.51 | 13.61 | 131,936 | +0.03(+0.21%) |
Jan 12, 2006 | 13.83 | 13.83 | 13.55 | 13.58 | 171,507 | -0.12(-0.85%) |
Jan 11, 2006 | 13.76 | 13.76 | 13.42 | 13.70 | 240,546 | +0.07(+0.48%) |
Jan 10, 2006 | 13.62 | 13.77 | 13.55 | 13.63 | 228,107 | +0.01(+0.11%) |
Jan 09, 2006 | 13.70 | 13.78 | 13.60 | 13.62 | 256,806 | -0.10(-0.74%) |
Jan 06, 2006 | 13.64 | 13.73 | 13.55 | 13.72 | 188,786 | +0.07(+0.48%) |
Jan 05, 2006 | 14.05 | 14.05 | 13.59 | 13.65 | 464,570 | -0.33(-2.33%) |
Jan 04, 2006 | 13.92 | 14.21 | 13.92 | 13.98 | 892,237 | -0.08(-0.57%) |
Jan 03, 2006 | 13.66 | 14.22 | 13.62 | 14.06 | 433,154 | +0.48(+3.52%) |
Dec 30, 2005 | 13.47 | 13.62 | 13.40 | 13.58 | 308,209 | -0.02(-0.16%) |
Dec 29, 2005 | 13.54 | 13.78 | 13.34 | 13.60 | 234,094 | +0.03(+0.21%) |
Dec 28, 2005 | 13.26 | 13.59 | 13.26 | 13.57 | 275,681 | +0.36(+2.69%) |
Dec 27, 2005 | 13.48 | 13.66 | 13.21 | 13.22 | 206,967 | -0.26(-1.94%) |
Dec 23, 2005 | 13.78 | 13.78 | 13.23 | 13.48 | 1,039,717 | -0.28(-2.00%) |
Dec 22, 2005 | 13.60 | 13.85 | 13.47 | 13.76 | 554,640 | +0.20(+1.44%) |
Dec 21, 2005 | 13.53 | 13.90 | 13.43 | 13.56 | 967,342 | +0.12(+0.92%) |
Dec 20, 2005 | 13.11 | 13.52 | 13.11 | 13.44 | 472,568 | +0.29(+2.21%) |
Dec 19, 2005 | 13.12 | 13.27 | 12.91 | 13.15 | 759,815 | -0.04(-0.33%) |
Dec 16, 2005 | 13.39 | 13.52 | 13.09 | 13.19 | 664,061 | -0.20(-1.51%) |
Dec 15, 2005 | 13.43 | 13.54 | 13.12 | 13.39 | 318,154 | -0.09(-0.70%) |
Dec 14, 2005 | 13.75 | 13.80 | 13.34 | 13.49 | 615,787 | -0.25(-1.85%) |
Dec 13, 2005 | 13.57 | 13.80 | 13.45 | 13.74 | 1,409,585 | +0.15(+1.12%) |
Dec 12, 2005 | 13.43 | 13.60 | 13.39 | 13.59 | 740,135 | +0.14(+1.08%) |
Dec 09, 2005 | 13.42 | 13.59 | 13.39 | 13.44 | 344,041 | +0.04(+0.32%) |
Dec 08, 2005 | 13.41 | 13.47 | 13.16 | 13.40 | 287,178 | +0.05(+0.35%) |
Dec 07, 2005 | 13.23 | 13.39 | 13.13 | 13.35 | 356,873 | +0.11(+0.79%) |
Dec 06, 2005 | 13.18 | 13.36 | 13.04 | 13.25 | 380,951 | +0.10(+0.77%) |
Dec 05, 2005 | 13.05 | 13.21 | 12.88 | 13.15 | 455,439 | +0.00(+0.00%) |
Dec 02, 2005 | 12.78 | 13.19 | 12.78 | 13.15 | 360,141 | +0.27(+2.08%) |
Dec 01, 2005 | 12.73 | 12.99 | 12.60 | 12.88 | 351,478 | +0.18(+1.43%) |
Nov 30, 2005 | 12.46 | 12.75 | 12.32 | 12.70 | 480,935 | +0.47(+3.85%) |
Nov 29, 2005 | 12.20 | 12.41 | 12.18 | 12.23 | 250,247 | +0.07(+0.60%) |
Nov 28, 2005 | 11.96 | 12.27 | 11.88 | 12.15 | 287,032 | +0.14(+1.15%) |
Nov 25, 2005 | 11.98 | 12.12 | 11.92 | 12.02 | 95,151 | +0.07(+0.55%) |
Nov 23, 2005 | 11.72 | 12.00 | 11.72 | 11.95 | 139,090 | +0.18(+1.54%) |
Nov 22, 2005 | 11.79 | 11.87 | 11.68 | 11.77 | 325,121 | -0.05(-0.43%) |
Nov 21, 2005 | 11.73 | 11.87 | 11.69 | 11.82 | 223,912 | +0.09(+0.74%) |
Nov 18, 2005 | 11.88 | 11.88 | 11.71 | 11.73 | 250,849 | -0.12(-1.04%) |
Nov 17, 2005 | 11.67 | 11.94 | 11.67 | 11.86 | 388,300 | +0.25(+2.19%) |
Nov 16, 2005 | 11.60 | 11.81 | 11.49 | 11.60 | 554,578 | -0.34(-2.85%) |
Nov 15, 2005 | 11.68 | 12.02 | 11.68 | 11.94 | 342,604 | +0.17(+1.42%) |
Nov 14, 2005 | 11.93 | 11.93 | 11.69 | 11.78 | 294,731 | -0.04(-0.37%) |
Nov 11, 2005 | 11.65 | 11.82 | 11.57 | 11.82 | 183,314 | +0.16(+1.37%) |
Nov 10, 2005 | 11.61 | 11.75 | 11.54 | 11.66 | 387,752 | +0.01(+0.12%) |
Nov 09, 2005 | 11.98 | 12.01 | 11.64 | 11.65 | 314,062 | -0.26(-2.19%) |
Nov 08, 2005 | 11.68 | 11.96 | 11.60 | 11.91 | 291,515 | +0.14(+1.17%) |
Nov 07, 2005 | 11.68 | 11.80 | 11.68 | 11.77 | 252,079 | +0.05(+0.43%) |
Nov 04, 2005 | 11.75 | 11.80 | 11.57 | 11.72 | 236,878 | -0.05(-0.43%) |
Nov 03, 2005 | 11.89 | 11.89 | 11.55 | 11.77 | 381,114 | +0.00(+0.00%) |
Nov 02, 2005 | 11.67 | 11.83 | 11.51 | 11.77 | 179,551 | +0.08(+0.68%) |
Nov 01, 2005 | 11.77 | 11.91 | 11.68 | 11.69 | 471,788 | +0.05(+0.44%) |
Oct 31, 2005 | 11.36 | 11.68 | 11.24 | 11.64 | 579,673 | +0.37(+3.28%) |
Oct 28, 2005 | 11.01 | 11.34 | 10.97 | 11.27 | 662,634 | +0.41(+3.74%) |
Oct 27, 2005 | 10.72 | 10.93 | 10.54 | 10.86 | 341,442 | -0.06(-0.53%) |
Oct 26, 2005 | 11.12 | 11.26 | 10.86 | 10.92 | 344,432 | -0.20(-1.82%) |
Oct 25, 2005 | 10.60 | 11.25 | 10.60 | 11.12 | 715,683 | +0.37(+3.44%) |
Oct 24, 2005 | 10.78 | 10.80 | 10.36 | 10.76 | 682,055 | +0.49(+4.80%) |
Oct 21, 2005 | 10.37 | 10.43 | 10.23 | 10.26 | 190,448 | -0.16(-1.53%) |
Oct 20, 2005 | 10.43 | 10.57 | 10.36 | 10.42 | 187,399 | -0.04(-0.35%) |
Oct 19, 2005 | 10.22 | 10.49 | 10.22 | 10.46 | 524,849 | +0.09(+0.84%) |
Oct 18, 2005 | 10.39 | 10.63 | 10.34 | 10.37 | 291,785 | -0.15(-1.45%) |
Oct 17, 2005 | 10.51 | 10.62 | 10.37 | 10.52 | 328,402 | +0.03(+0.28%) |
Oct 14, 2005 | 10.29 | 10.52 | 10.24 | 10.49 | 386,270 | +0.15(+1.47%) |
Oct 13, 2005 | 10.21 | 10.36 | 10.14 | 10.34 | 333,620 | +0.09(+0.85%) |
Oct 12, 2005 | 10.39 | 10.39 | 10.18 | 10.26 | 197,568 | -0.04(-0.42%) |
Oct 11, 2005 | 10.15 | 10.41 | 10.07 | 10.30 | 250,963 | +0.17(+1.72%) |
Oct 10, 2005 | 10.33 | 10.51 | 10.12 | 10.12 | 95,345 | -0.15(-1.48%) |
Oct 07, 2005 | 10.25 | 10.47 | 10.18 | 10.28 | 472,739 | +0.03(+0.28%) |
Oct 06, 2005 | 10.23 | 10.41 | 10.12 | 10.25 | 538,375 | -0.03(-0.28%) |
Oct 05, 2005 | 10.54 | 10.57 | 10.26 | 10.28 | 249,757 | -0.30(-2.81%) |
Oct 04, 2005 | 10.85 | 10.87 | 10.52 | 10.57 | 421,946 | -0.21(-1.95%) |
Oct 03, 2005 | 10.77 | 10.80 | 10.70 | 10.78 | 201,589 | +0.01(+0.07%) |
Sep 30, 2005 | 10.94 | 10.94 | 10.62 | 10.78 | 395,269 | +0.00(+0.00%) |
Sep 29, 2005 | 10.71 | 10.78 | 10.57 | 10.78 | 285,146 | +0.07(+0.61%) |
Sep 28, 2005 | 10.69 | 10.73 | 10.52 | 10.71 | 713,853 | +0.06(+0.54%) |
Sep 27, 2005 | 10.51 | 10.68 | 10.46 | 10.65 | 930,004 | +0.13(+1.24%) |
Sep 26, 2005 | 10.65 | 10.66 | 10.39 | 10.52 | 820,004 | -0.09(-0.89%) |
Sep 23, 2005 | 10.62 | 10.64 | 10.29 | 10.62 | 627,661 | +0.23(+2.23%) |
Sep 22, 2005 | 10.39 | 10.85 | 10.27 | 10.39 | 247,940 | -0.20(-1.85%) |
Sep 21, 2005 | 10.51 | 10.73 | 10.40 | 10.58 | 522,883 | -0.01(-0.07%) |
Sep 20, 2005 | 10.64 | 10.85 | 10.55 | 10.59 | 484,379 | -0.01(-0.14%) |
Sep 19, 2005 | 10.48 | 10.64 | 10.41 | 10.60 | 689,978 | +0.12(+1.18%) |
Sep 16, 2005 | 10.56 | 10.56 | 10.45 | 10.48 | 538,303 | -0.05(-0.48%) |
Sep 15, 2005 | 10.80 | 10.82 | 10.47 | 10.53 | 718,592 | -0.23(-2.15%) |
Sep 14, 2005 | 10.72 | 10.87 | 10.63 | 10.76 | 1,067,263 | -0.02(-0.20%) |
Sep 13, 2005 | 10.93 | 10.93 | 10.72 | 10.78 | 570,750 | -0.11(-1.00%) |
Sep 12, 2005 | 11.09 | 11.25 | 10.81 | 10.89 | 674,981 | -0.13(-1.18%) |
Sep 09, 2005 | 10.78 | 11.07 | 10.77 | 11.02 | 231,089 | +0.20(+1.88%) |
Sep 08, 2005 | 10.77 | 10.88 | 10.76 | 10.82 | 394,208 | +0.01(+0.07%) |
Sep 07, 2005 | 10.73 | 10.88 | 10.64 | 10.81 | 321,779 | +0.13(+1.22%) |
Sep 06, 2005 | 10.67 | 10.77 | 10.51 | 10.68 | 512,598 | +0.07(+0.61%) |
Sep 02, 2005 | 10.87 | 10.87 | 10.52 | 10.62 | 1,071,380 | -0.24(-2.20%) |
Sep 01, 2005 | 10.62 | 11.15 | 10.60 | 10.86 | 858,400 | -0.16(-1.45%) |
Aug 31, 2005 | 10.73 | 11.10 | 10.62 | 11.02 | 726,098 | +0.06(+0.53%) |
Aug 30, 2005 | 10.94 | 11.07 | 10.84 | 10.96 | 308,554 | +0.01(+0.13%) |
Aug 29, 2005 | 10.57 | 10.97 | 10.55 | 10.94 | 384,145 | +0.33(+3.07%) |
Aug 26, 2005 | 10.72 | 10.72 | 10.60 | 10.62 | 512,798 | -0.13(-1.21%) |
Aug 25, 2005 | 10.87 | 10.88 | 10.71 | 10.75 | 393,309 | -0.12(-1.13%) |
Aug 24, 2005 | 11.02 | 11.02 | 10.75 | 10.87 | 671,257 | -0.11(-0.99%) |
Aug 23, 2005 | 11.14 | 11.14 | 10.97 | 10.98 | 171,060 | -0.09(-0.85%) |
Aug 22, 2005 | 11.11 | 11.17 | 10.99 | 11.07 | 362,539 | +0.03(+0.26%) |
Aug 19, 2005 | 10.91 | 11.07 | 10.72 | 11.05 | 546,843 | +0.25(+2.28%) |
Aug 18, 2005 | 11.09 | 11.09 | 10.68 | 10.80 | 347,915 | -0.30(-2.68%) |
Aug 17, 2005 | 11.12 | 11.34 | 11.05 | 11.10 | 150,028 | -0.04(-0.33%) |
Aug 16, 2005 | 11.34 | 11.34 | 11.11 | 11.13 | 189,011 | -0.19(-1.66%) |
Aug 15, 2005 | 11.35 | 11.36 | 11.02 | 11.32 | 263,057 | -0.10(-0.89%) |
Aug 12, 2005 | 11.47 | 11.56 | 11.35 | 11.42 | 377,153 | -0.02(-0.19%) |
Aug 11, 2005 | 11.23 | 11.49 | 11.17 | 11.44 | 600,071 | +0.28(+2.47%) |
Aug 10, 2005 | 10.94 | 11.28 | 10.67 | 11.17 | 579,747 | +0.14(+1.25%) |
Aug 09, 2005 | 11.39 | 11.39 | 10.63 | 11.03 | 1,355,348 | -0.33(-2.87%) |
Aug 08, 2005 | 11.35 | 11.53 | 11.25 | 11.36 | 279,922 | -0.04(-0.38%) |
Aug 05, 2005 | 11.67 | 11.67 | 11.34 | 11.40 | 319,823 | -0.28(-2.42%) |
Aug 04, 2005 | 11.93 | 11.93 | 11.68 | 11.68 | 213,291 | -0.11(-0.92%) |
Aug 03, 2005 | 11.63 | 11.94 | 11.63 | 11.79 | 477,162 | +0.10(+0.87%) |
Aug 02, 2005 | 11.89 | 11.89 | 11.60 | 11.69 | 396,140 | -0.03(-0.22%) |
Aug 01, 2005 | 11.81 | 11.88 | 11.61 | 11.72 | 277,227 | -0.03(-0.22%) |
Jul 29, 2005 | 11.65 | 11.79 | 11.61 | 11.74 | 308,707 | +0.08(+0.68%) |
Jul 28, 2005 | 11.93 | 11.93 | 11.63 | 11.66 | 397,182 | -0.01(-0.06%) |
Jul 27, 2005 | 11.72 | 11.79 | 11.47 | 11.67 | 387,140 | +0.03(+0.25%) |
Jul 26, 2005 | 12.02 | 12.02 | 11.61 | 11.64 | 447,054 | -0.35(-2.90%) |
Jul 25, 2005 | 12.01 | 12.36 | 11.94 | 11.99 | 237,121 | -0.26(-2.13%) |
Jul 22, 2005 | 12.15 | 12.30 | 12.12 | 12.25 | 240,740 | +0.01(+0.12%) |
Jul 21, 2005 | 11.92 | 12.35 | 11.81 | 12.23 | 567,193 | +0.28(+2.30%) |
Jul 20, 2005 | 11.89 | 12.05 | 11.82 | 11.96 | 543,570 | +0.06(+0.49%) |
Jul 19, 2005 | 11.96 | 11.96 | 11.76 | 11.90 | 788,908 | +0.22(+1.86%) |
Jul 18, 2005 | 12.02 | 12.13 | 11.68 | 11.68 | 462,458 | -0.30(-2.54%) |
Jul 15, 2005 | 12.24 | 12.25 | 11.89 | 11.99 | 828,226 | +0.02(+0.18%) |
Jul 14, 2005 | 12.34 | 12.34 | 11.82 | 11.97 | 620,894 | -0.34(-2.77%) |
Jul 13, 2005 | 12.40 | 12.42 | 12.27 | 12.31 | 312,960 | -0.08(-0.64%) |
Jul 12, 2005 | 12.18 | 12.42 | 12.18 | 12.39 | 583,001 | +0.13(+1.09%) |
Jul 11, 2005 | 12.19 | 12.36 | 12.14 | 12.25 | 518,579 | +0.04(+0.33%) |
Jul 08, 2005 | 12.31 | 12.34 | 12.12 | 12.21 | 473,309 | +0.00(+0.00%) |
Jul 07, 2005 | 12.02 | 12.25 | 11.86 | 12.21 | 542,437 | +0.05(+0.42%) |
Jul 06, 2005 | 12.17 | 12.22 | 11.94 | 12.16 | 686,357 | +0.07(+0.60%) |
Jul 05, 2005 | 11.95 | 12.19 | 11.82 | 12.09 | 850,637 | +0.21(+1.77%) |