Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 21.80 | 22.28 | 21.67 | 22.15 | 2,200,131 | +0.41(+1.88%) |
Jun 29, 2006 | 20.92 | 22.06 | 20.92 | 21.74 | 3,202,926 | +1.10(+5.35%) |
Jun 28, 2006 | 20.65 | 20.74 | 20.25 | 20.63 | 1,923,137 | +0.16(+0.78%) |
Jun 27, 2006 | 20.15 | 20.63 | 20.15 | 20.47 | 3,296,743 | +0.25(+1.23%) |
Jun 26, 2006 | 20.24 | 20.68 | 19.93 | 20.23 | 1,777,175 | +0.00(+0.02%) |
Jun 23, 2006 | 19.64 | 20.26 | 19.31 | 20.22 | 1,454,943 | +0.58(+2.94%) |
Jun 22, 2006 | 19.62 | 19.82 | 19.37 | 19.64 | 1,492,158 | +0.04(+0.19%) |
Jun 21, 2006 | 18.90 | 19.73 | 18.77 | 19.61 | 2,410,272 | +0.71(+3.75%) |
Jun 20, 2006 | 18.93 | 19.18 | 18.82 | 18.90 | 1,425,751 | +0.19(+1.01%) |
Jun 19, 2006 | 18.92 | 19.00 | 18.44 | 18.71 | 2,014,280 | -0.02(-0.12%) |
Jun 16, 2006 | 19.24 | 19.24 | 18.55 | 18.73 | 1,747,982 | -0.51(-2.67%) |
Jun 15, 2006 | 18.69 | 19.28 | 18.57 | 19.24 | 1,664,193 | +0.82(+4.44%) |
Jun 14, 2006 | 17.92 | 18.53 | 17.86 | 18.43 | 2,380,634 | +0.54(+3.04%) |
Jun 13, 2006 | 17.18 | 18.00 | 16.85 | 17.88 | 4,525,947 | +0.17(+0.98%) |
Jun 12, 2006 | 18.96 | 18.96 | 17.60 | 17.71 | 2,197,680 | -1.03(-5.47%) |
Jun 09, 2006 | 19.20 | 19.72 | 18.61 | 18.74 | 1,907,761 | -0.30(-1.59%) |
Jun 08, 2006 | 19.17 | 19.29 | 18.13 | 19.04 | 2,899,859 | -0.22(-1.13%) |
Jun 07, 2006 | 19.07 | 19.51 | 18.96 | 19.26 | 3,158,357 | +0.18(+0.96%) |
Jun 06, 2006 | 19.63 | 19.90 | 18.88 | 19.07 | 3,084,373 | -0.96(-4.82%) |
Jun 05, 2006 | 21.06 | 21.20 | 19.95 | 20.04 | 1,739,291 | -1.02(-4.85%) |
Jun 02, 2006 | 21.18 | 21.19 | 20.77 | 21.06 | 2,012,720 | +0.18(+0.84%) |
Jun 01, 2006 | 20.67 | 20.93 | 20.27 | 20.88 | 2,336,511 | +0.35(+1.72%) |
May 31, 2006 | 20.19 | 20.73 | 20.02 | 20.53 | 5,528,964 | +0.34(+1.69%) |
May 30, 2006 | 20.50 | 20.57 | 19.99 | 20.19 | 2,224,198 | -0.31(-1.50%) |
May 26, 2006 | 20.08 | 20.64 | 20.08 | 20.50 | 1,150,762 | +0.50(+2.51%) |
May 25, 2006 | 20.01 | 20.06 | 19.43 | 19.99 | 2,328,712 | +0.27(+1.39%) |
May 24, 2006 | 19.39 | 20.10 | 18.90 | 19.72 | 2,576,736 | +0.18(+0.91%) |
May 23, 2006 | 19.22 | 20.10 | 19.22 | 19.54 | 2,320,689 | +0.77(+4.09%) |
May 22, 2006 | 18.93 | 18.95 | 17.95 | 18.78 | 2,492,056 | -0.15(-0.81%) |
May 19, 2006 | 19.74 | 19.88 | 18.45 | 18.93 | 3,079,248 | -0.74(-3.74%) |
May 18, 2006 | 19.60 | 20.44 | 19.60 | 19.66 | 1,962,357 | +0.20(+1.03%) |
May 17, 2006 | 20.50 | 20.73 | 19.39 | 19.46 | 2,738,298 | -1.03(-5.05%) |
May 16, 2006 | 19.78 | 20.83 | 19.75 | 20.50 | 1,993,333 | +0.28(+1.38%) |
May 15, 2006 | 21.09 | 21.09 | 20.14 | 20.22 | 3,087,716 | -1.30(-6.03%) |
May 12, 2006 | 22.13 | 22.13 | 21.19 | 21.52 | 1,575,502 | -0.66(-2.95%) |
May 11, 2006 | 22.66 | 23.11 | 22.13 | 22.17 | 1,167,698 | -0.33(-1.45%) |
May 10, 2006 | 22.67 | 22.81 | 22.19 | 22.50 | 1,220,066 | -0.26(-1.15%) |
May 09, 2006 | 22.47 | 23.02 | 22.47 | 22.76 | 808,475 | +0.24(+1.06%) |
May 08, 2006 | 22.84 | 22.84 | 21.86 | 22.52 | 2,157,345 | -0.32(-1.40%) |
May 05, 2006 | 21.76 | 23.14 | 21.50 | 22.84 | 4,277,476 | +1.66(+7.83%) |
May 04, 2006 | 20.40 | 21.41 | 20.37 | 21.19 | 2,313,336 | +0.83(+4.07%) |
May 03, 2006 | 19.97 | 20.48 | 19.74 | 20.36 | 1,124,467 | +0.39(+1.96%) |
May 02, 2006 | 20.13 | 20.15 | 19.90 | 19.97 | 1,208,479 | +0.06(+0.33%) |
May 01, 2006 | 19.64 | 20.25 | 19.64 | 19.90 | 1,888,596 | +0.48(+2.48%) |
Apr 28, 2006 | 19.35 | 19.96 | 19.35 | 19.42 | 2,339,854 | +0.70(+3.72%) |
Apr 27, 2006 | 19.59 | 19.59 | 18.59 | 18.72 | 1,860,072 | -1.08(-5.47%) |
Apr 26, 2006 | 19.52 | 19.98 | 19.52 | 19.81 | 965,357 | +0.40(+2.07%) |
Apr 25, 2006 | 19.76 | 19.77 | 19.15 | 19.41 | 962,237 | -0.35(-1.77%) |
Apr 24, 2006 | 19.89 | 19.95 | 19.49 | 19.76 | 585,854 | -0.07(-0.34%) |
Apr 21, 2006 | 19.91 | 20.10 | 19.64 | 19.82 | 930,816 | -0.00(-0.01%) |
Apr 20, 2006 | 20.11 | 20.11 | 19.57 | 19.83 | 572,484 | -0.30(-1.49%) |
Apr 19, 2006 | 19.81 | 20.19 | 19.81 | 20.13 | 1,277,560 | +0.34(+1.72%) |
Apr 18, 2006 | 19.04 | 19.95 | 19.04 | 19.79 | 2,509,438 | +0.87(+4.59%) |
Apr 17, 2006 | 18.56 | 18.98 | 18.56 | 18.92 | 890,927 | +0.31(+1.65%) |
Apr 13, 2006 | 18.60 | 18.75 | 18.37 | 18.61 | 657,833 | +0.01(+0.06%) |
Apr 12, 2006 | 18.46 | 18.79 | 18.44 | 18.60 | 755,438 | +0.16(+0.86%) |
Apr 11, 2006 | 18.74 | 18.88 | 18.28 | 18.44 | 1,538,064 | -0.36(-1.91%) |
Apr 10, 2006 | 19.02 | 19.07 | 18.71 | 18.80 | 1,137,614 | -0.21(-1.10%) |
Apr 07, 2006 | 19.07 | 19.22 | 18.70 | 19.01 | 1,137,392 | -0.07(-0.34%) |
Apr 06, 2006 | 19.29 | 19.49 | 18.95 | 19.07 | 1,390,096 | -0.22(-1.16%) |
Apr 05, 2006 | 19.46 | 19.46 | 19.13 | 19.30 | 1,915,337 | -0.16(-0.83%) |
Apr 04, 2006 | 19.46 | 19.58 | 18.82 | 19.46 | 2,777,741 | +0.06(+0.29%) |
Apr 03, 2006 | 18.72 | 19.57 | 18.57 | 19.40 | 4,616,421 | +1.62(+9.12%) |
Mar 31, 2006 | 17.77 | 17.95 | 17.68 | 17.78 | 1,530,264 | +0.01(+0.05%) |
Mar 30, 2006 | 17.74 | 17.90 | 17.58 | 17.77 | 857,946 | +0.12(+0.69%) |
Mar 29, 2006 | 17.51 | 17.84 | 17.32 | 17.65 | 908,309 | +0.04(+0.20%) |
Mar 28, 2006 | 17.57 | 17.90 | 17.44 | 17.61 | 1,661,296 | +0.37(+2.17%) |
Mar 27, 2006 | 16.94 | 17.38 | 16.85 | 17.24 | 1,036,444 | +0.43(+2.56%) |
Mar 24, 2006 | 16.83 | 16.99 | 16.70 | 16.81 | 459,280 | -0.02(-0.15%) |
Mar 23, 2006 | 16.79 | 17.01 | 16.62 | 16.83 | 614,156 | +0.00(+0.01%) |
Mar 22, 2006 | 16.48 | 16.96 | 16.48 | 16.83 | 896,721 | +0.22(+1.32%) |
Mar 21, 2006 | 16.96 | 17.05 | 16.55 | 16.61 | 1,307,867 | -0.41(-2.40%) |
Mar 20, 2006 | 16.86 | 17.18 | 16.82 | 17.02 | 907,194 | +0.20(+1.17%) |
Mar 17, 2006 | 16.68 | 16.93 | 16.60 | 16.82 | 1,119,564 | +0.14(+0.83%) |
Mar 16, 2006 | 16.73 | 16.83 | 16.55 | 16.68 | 1,090,372 | +0.00(+0.00%) |
Mar 15, 2006 | 16.44 | 16.77 | 16.43 | 16.68 | 1,708,316 | +0.31(+1.89%) |
Mar 14, 2006 | 15.89 | 16.55 | 15.89 | 16.37 | 1,317,449 | +0.44(+2.79%) |
Mar 13, 2006 | 15.73 | 16.07 | 15.43 | 15.93 | 1,335,054 | +0.22(+1.41%) |
Mar 10, 2006 | 15.43 | 15.77 | 15.07 | 15.71 | 6,293,985 | -1.03(-6.15%) |
Mar 09, 2006 | 16.67 | 16.96 | 16.54 | 16.74 | 1,166,807 | +0.13(+0.80%) |
Mar 08, 2006 | 16.87 | 17.03 | 16.15 | 16.60 | 1,312,101 | -0.48(-2.84%) |
Mar 07, 2006 | 17.51 | 17.64 | 16.68 | 17.09 | 858,615 | -0.42(-2.40%) |
Mar 06, 2006 | 17.87 | 17.92 | 17.29 | 17.51 | 636,217 | -0.33(-1.84%) |
Mar 03, 2006 | 18.01 | 18.02 | 17.69 | 17.84 | 725,132 | -0.17(-0.95%) |
Mar 02, 2006 | 18.18 | 18.32 | 17.75 | 18.01 | 1,051,151 | -0.17(-0.94%) |
Mar 01, 2006 | 17.79 | 18.32 | 17.74 | 18.18 | 803,350 | +0.42(+2.35%) |
Feb 28, 2006 | 17.79 | 17.84 | 17.41 | 17.76 | 683,906 | -0.03(-0.18%) |
Feb 27, 2006 | 17.73 | 17.93 | 17.69 | 17.79 | 869,088 | +0.07(+0.37%) |
Feb 24, 2006 | 17.67 | 17.77 | 17.59 | 17.73 | 1,070,984 | +0.07(+0.42%) |
Feb 23, 2006 | 17.60 | 17.70 | 17.41 | 17.65 | 558,222 | +0.09(+0.52%) |
Feb 22, 2006 | 17.50 | 17.66 | 17.39 | 17.56 | 732,263 | +0.16(+0.93%) |
Feb 21, 2006 | 17.34 | 17.66 | 17.21 | 17.40 | 1,436,670 | +0.10(+0.58%) |
Feb 17, 2006 | 17.15 | 17.37 | 17.03 | 17.30 | 1,438,230 | +0.14(+0.81%) |
Feb 16, 2006 | 16.70 | 17.50 | 16.68 | 17.16 | 2,639,801 | +0.68(+4.15%) |
Feb 15, 2006 | 15.93 | 16.54 | 15.93 | 16.47 | 788,196 | +0.49(+3.06%) |
Feb 14, 2006 | 15.42 | 16.09 | 15.26 | 15.98 | 850,147 | +0.54(+3.50%) |
Feb 13, 2006 | 15.79 | 15.83 | 15.37 | 15.44 | 895,161 | -0.35(-2.22%) |
Feb 10, 2006 | 15.63 | 15.98 | 15.31 | 15.79 | 1,070,316 | +0.13(+0.85%) |
Feb 09, 2006 | 15.80 | 16.22 | 15.58 | 15.66 | 1,105,748 | -0.14(-0.89%) |
Feb 08, 2006 | 16.15 | 16.15 | 15.54 | 15.80 | 1,328,368 | -0.35(-2.19%) |
Feb 07, 2006 | 16.31 | 16.47 | 16.05 | 16.16 | 1,393,884 | -0.15(-0.91%) |
Feb 06, 2006 | 16.13 | 16.36 | 16.07 | 16.31 | 806,915 | +0.15(+0.90%) |
Feb 03, 2006 | 16.22 | 16.38 | 15.89 | 16.16 | 1,375,611 | -0.10(-0.62%) |
Feb 02, 2006 | 16.44 | 16.56 | 16.25 | 16.26 | 1,671,101 | -0.12(-0.73%) |
Feb 01, 2006 | 15.82 | 16.60 | 15.81 | 16.38 | 1,672,438 | +0.56(+3.55%) |
Jan 31, 2006 | 15.75 | 15.92 | 15.68 | 15.82 | 651,816 | -0.05(-0.30%) |
Jan 30, 2006 | 15.69 | 15.89 | 15.61 | 15.87 | 1,246,362 | +0.09(+0.58%) |
Jan 27, 2006 | 15.28 | 15.84 | 15.28 | 15.77 | 1,318,340 | +0.18(+1.14%) |
Jan 26, 2006 | 15.36 | 15.67 | 15.14 | 15.60 | 1,320,123 | +0.41(+2.69%) |
Jan 25, 2006 | 14.97 | 15.28 | 14.82 | 15.19 | 1,660,850 | +0.20(+1.33%) |
Jan 24, 2006 | 14.67 | 15.18 | 14.65 | 14.99 | 921,679 | +0.33(+2.27%) |
Jan 23, 2006 | 14.55 | 14.70 | 14.48 | 14.66 | 670,981 | +0.11(+0.76%) |
Jan 20, 2006 | 14.44 | 14.71 | 14.33 | 14.55 | 1,739,291 | +0.06(+0.40%) |
Jan 19, 2006 | 14.00 | 14.54 | 13.96 | 14.49 | 1,006,137 | +0.53(+3.78%) |
Jan 18, 2006 | 13.82 | 14.02 | 13.75 | 13.96 | 984,967 | -0.03(-0.22%) |
Jan 17, 2006 | 13.80 | 14.03 | 13.53 | 13.99 | 1,399,901 | -0.04(-0.27%) |
Jan 13, 2006 | 14.11 | 14.14 | 13.93 | 14.03 | 449,697 | -0.09(-0.62%) |
Jan 12, 2006 | 14.12 | 14.23 | 14.05 | 14.12 | 619,950 | -0.01(-0.05%) |
Jan 11, 2006 | 14.25 | 14.25 | 13.91 | 14.12 | 985,858 | -0.10(-0.68%) |
Jan 10, 2006 | 14.02 | 14.31 | 13.96 | 14.22 | 968,254 | +0.11(+0.75%) |
Jan 09, 2006 | 14.23 | 14.34 | 14.10 | 14.12 | 1,040,232 | -0.11(-0.79%) |
Jan 06, 2006 | 13.81 | 14.27 | 13.74 | 14.23 | 1,212,267 | +0.47(+3.41%) |
Jan 05, 2006 | 13.83 | 13.91 | 13.61 | 13.76 | 462,845 | -0.04(-0.29%) |
Jan 04, 2006 | 13.62 | 13.85 | 13.48 | 13.80 | 517,664 | +0.15(+1.08%) |
Jan 03, 2006 | 13.43 | 13.70 | 13.27 | 13.65 | 1,031,095 | +0.32(+2.42%) |
Dec 30, 2005 | 13.19 | 13.35 | 12.87 | 13.33 | 584,072 | +0.10(+0.75%) |
Dec 29, 2005 | 13.25 | 13.35 | 13.19 | 13.23 | 234,653 | -0.06(-0.42%) |
Dec 28, 2005 | 13.11 | 13.33 | 13.09 | 13.29 | 429,196 | +0.21(+1.60%) |
Dec 27, 2005 | 13.46 | 13.47 | 13.08 | 13.08 | 360,783 | -0.39(-2.87%) |
Dec 23, 2005 | 13.46 | 13.52 | 13.34 | 13.46 | 155,990 | +0.00(+0.00%) |
Dec 22, 2005 | 13.32 | 13.55 | 13.27 | 13.46 | 391,758 | +0.14(+1.04%) |
Dec 21, 2005 | 13.46 | 13.68 | 13.15 | 13.32 | 704,630 | -0.05(-0.39%) |
Dec 20, 2005 | 13.11 | 13.43 | 13.09 | 13.37 | 624,629 | +0.24(+1.79%) |
Dec 19, 2005 | 13.52 | 13.54 | 13.04 | 13.14 | 958,226 | -0.41(-3.03%) |
Dec 16, 2005 | 13.75 | 13.75 | 13.42 | 13.55 | 552,205 | -0.14(-1.02%) |
Dec 15, 2005 | 13.81 | 13.81 | 13.50 | 13.69 | 300,838 | -0.10(-0.70%) |
Dec 14, 2005 | 13.96 | 13.99 | 13.71 | 13.79 | 465,965 | -0.20(-1.43%) |
Dec 13, 2005 | 13.55 | 14.01 | 13.42 | 13.99 | 745,410 | +0.41(+3.02%) |
Dec 12, 2005 | 13.68 | 13.70 | 13.47 | 13.57 | 307,300 | -0.06(-0.44%) |
Dec 09, 2005 | 13.46 | 13.65 | 13.38 | 13.64 | 431,424 | +0.20(+1.47%) |
Dec 08, 2005 | 13.66 | 13.77 | 13.24 | 13.44 | 722,680 | -0.19(-1.38%) |
Dec 07, 2005 | 13.89 | 13.89 | 13.51 | 13.63 | 436,549 | -0.22(-1.59%) |
Dec 06, 2005 | 13.88 | 13.98 | 13.66 | 13.85 | 819,171 | -0.01(-0.06%) |
Dec 05, 2005 | 13.84 | 13.87 | 13.74 | 13.86 | 393,986 | +0.01(+0.10%) |
Dec 02, 2005 | 13.90 | 13.91 | 13.72 | 13.84 | 414,042 | -0.06(-0.42%) |
Dec 01, 2005 | 13.88 | 14.00 | 13.69 | 13.90 | 753,433 | +0.07(+0.54%) |
Nov 30, 2005 | 13.44 | 13.86 | 13.34 | 13.83 | 1,031,541 | +0.51(+3.83%) |
Nov 29, 2005 | 13.44 | 13.65 | 13.32 | 13.32 | 1,175,275 | -0.01(-0.08%) |
Nov 28, 2005 | 13.74 | 13.74 | 13.18 | 13.33 | 1,169,481 | -0.45(-3.27%) |
Nov 25, 2005 | 13.53 | 13.89 | 13.48 | 13.78 | 440,338 | +0.25(+1.84%) |
Nov 23, 2005 | 13.57 | 13.69 | 13.46 | 13.53 | 426,744 | -0.09(-0.66%) |
Nov 22, 2005 | 13.24 | 13.68 | 13.18 | 13.62 | 802,904 | +0.20(+1.49%) |
Nov 21, 2005 | 13.22 | 13.48 | 13.14 | 13.42 | 796,219 | +0.13(+0.94%) |
Nov 18, 2005 | 13.25 | 13.35 | 13.04 | 13.29 | 1,341,516 | +0.05(+0.36%) |
Nov 17, 2005 | 12.93 | 13.34 | 12.74 | 13.25 | 2,300,634 | +0.32(+2.46%) |
Nov 16, 2005 | 12.52 | 12.95 | 12.49 | 12.93 | 759,895 | +0.36(+2.87%) |
Nov 15, 2005 | 12.72 | 12.78 | 12.55 | 12.57 | 1,168,590 | -0.21(-1.65%) |
Nov 14, 2005 | 12.63 | 12.81 | 12.62 | 12.78 | 490,700 | +0.20(+1.62%) |
Nov 11, 2005 | 12.62 | 12.62 | 12.41 | 12.57 | 344,961 | -0.04(-0.36%) |
Nov 10, 2005 | 12.56 | 12.71 | 12.38 | 12.62 | 505,185 | +0.03(+0.27%) |
Nov 09, 2005 | 12.55 | 12.83 | 12.37 | 12.59 | 795,327 | +0.02(+0.14%) |
Nov 08, 2005 | 12.45 | 12.78 | 12.32 | 12.57 | 693,488 | +0.07(+0.54%) |
Nov 07, 2005 | 12.33 | 12.67 | 12.32 | 12.50 | 881,122 | +0.17(+1.36%) |
Nov 04, 2005 | 12.38 | 12.42 | 12.15 | 12.33 | 967,362 | -0.04(-0.36%) |
Nov 03, 2005 | 12.49 | 12.67 | 12.38 | 12.38 | 828,754 | -0.11(-0.92%) |
Nov 02, 2005 | 12.52 | 12.56 | 12.39 | 12.49 | 1,375,611 | -0.02(-0.14%) |
Nov 01, 2005 | 12.33 | 12.62 | 12.24 | 12.51 | 1,603,134 | +0.18(+1.42%) |
Oct 31, 2005 | 11.94 | 12.36 | 11.85 | 12.33 | 1,950,324 | +0.63(+5.37%) |
Oct 28, 2005 | 11.85 | 12.06 | 11.71 | 11.71 | 2,965,821 | +0.43(+3.82%) |
Oct 27, 2005 | 11.81 | 11.89 | 11.19 | 11.27 | 1,003,908 | -0.54(-4.54%) |
Oct 26, 2005 | 11.62 | 12.06 | 11.51 | 11.81 | 1,218,507 | +0.22(+1.94%) |
Oct 25, 2005 | 11.83 | 11.83 | 11.45 | 11.59 | 1,071,430 | -0.24(-2.05%) |
Oct 24, 2005 | 11.34 | 11.89 | 11.34 | 11.83 | 969,591 | +0.55(+4.83%) |
Oct 21, 2005 | 11.56 | 11.56 | 11.02 | 11.28 | 2,891,168 | -0.47(-4.01%) |
Oct 20, 2005 | 11.91 | 11.98 | 11.63 | 11.75 | 831,651 | -0.19(-1.60%) |
Oct 19, 2005 | 11.77 | 12.00 | 11.66 | 11.95 | 1,169,927 | +0.12(+1.02%) |
Oct 18, 2005 | 11.87 | 11.90 | 11.72 | 11.82 | 1,062,071 | -0.04(-0.38%) |
Oct 17, 2005 | 11.79 | 11.88 | 11.67 | 11.87 | 991,875 | +0.21(+1.83%) |
Oct 14, 2005 | 11.40 | 11.67 | 11.34 | 11.66 | 937,947 | +0.28(+2.45%) |
Oct 13, 2005 | 11.14 | 11.43 | 11.04 | 11.38 | 2,245,591 | +0.11(+0.98%) |
Oct 12, 2005 | 11.72 | 11.76 | 11.12 | 11.27 | 2,617,294 | +0.02(+0.22%) |
Oct 11, 2005 | 11.27 | 11.36 | 11.06 | 11.24 | 1,212,935 | +0.03(+0.28%) |
Oct 10, 2005 | 11.31 | 11.33 | 11.17 | 11.21 | 1,256,390 | -0.08(-0.68%) |
Oct 07, 2005 | 11.31 | 11.42 | 11.23 | 11.29 | 831,651 | +0.11(+0.96%) |
Oct 06, 2005 | 11.45 | 11.45 | 11.01 | 11.18 | 1,296,725 | -0.27(-2.37%) |
Oct 05, 2005 | 11.74 | 11.74 | 11.40 | 11.45 | 648,919 | -0.30(-2.54%) |
Oct 04, 2005 | 11.67 | 12.06 | 11.62 | 11.75 | 2,014,726 | +0.01(+0.10%) |
Oct 03, 2005 | 11.30 | 11.87 | 11.30 | 11.74 | 3,339,083 | +0.65(+5.85%) |
Sep 30, 2005 | 10.61 | 11.16 | 10.61 | 11.09 | 1,203,576 | +0.48(+4.55%) |
Sep 29, 2005 | 10.43 | 10.64 | 10.26 | 10.61 | 1,252,824 | +0.14(+1.37%) |
Sep 28, 2005 | 10.59 | 10.59 | 10.34 | 10.46 | 992,321 | -0.14(-1.35%) |
Sep 27, 2005 | 10.62 | 10.64 | 10.50 | 10.61 | 1,050,483 | -0.02(-0.23%) |
Sep 26, 2005 | 10.77 | 10.84 | 10.50 | 10.63 | 1,189,760 | -0.14(-1.29%) |
Sep 23, 2005 | 10.77 | 10.84 | 10.45 | 10.77 | 788,642 | -0.07(-0.68%) |
Sep 22, 2005 | 11.10 | 11.10 | 10.73 | 10.85 | 1,902,635 | -0.25(-2.24%) |
Sep 21, 2005 | 11.13 | 11.19 | 10.94 | 11.10 | 714,435 | -0.06(-0.50%) |
Sep 20, 2005 | 11.34 | 11.35 | 11.11 | 11.15 | 771,706 | -0.20(-1.78%) |
Sep 19, 2005 | 11.38 | 11.42 | 11.33 | 11.35 | 954,214 | +0.04(+0.38%) |
Sep 16, 2005 | 11.21 | 11.38 | 11.15 | 11.31 | 708,864 | +0.15(+1.33%) |
Sep 15, 2005 | 11.27 | 11.31 | 10.95 | 11.16 | 749,421 | -0.13(-1.15%) |
Sep 14, 2005 | 11.40 | 11.43 | 11.23 | 11.29 | 485,129 | -0.14(-1.22%) |
Sep 13, 2005 | 11.42 | 11.53 | 11.21 | 11.43 | 1,153,214 | -0.10(-0.84%) |
Sep 12, 2005 | 11.31 | 11.67 | 11.22 | 11.53 | 2,170,716 | +0.26(+2.35%) |
Sep 09, 2005 | 10.99 | 11.27 | 10.88 | 11.26 | 1,598,900 | +0.45(+4.15%) |
Sep 08, 2005 | 10.86 | 10.88 | 10.76 | 10.81 | 1,052,711 | -0.04(-0.37%) |
Sep 07, 2005 | 10.90 | 10.90 | 10.78 | 10.86 | 1,527,813 | -0.02(-0.23%) |
Sep 06, 2005 | 10.97 | 10.97 | 10.76 | 10.88 | 1,392,770 | +0.01(+0.08%) |
Sep 02, 2005 | 11.06 | 11.10 | 10.78 | 10.87 | 690,145 | -0.14(-1.28%) |
Sep 01, 2005 | 11.01 | 11.24 | 10.83 | 11.01 | 1,204,022 | +0.07(+0.61%) |
Aug 31, 2005 | 10.39 | 10.97 | 10.37 | 10.94 | 1,262,407 | +0.58(+5.63%) |
Aug 30, 2005 | 10.32 | 10.44 | 10.24 | 10.36 | 1,308,535 | -0.24(-2.26%) |
Aug 29, 2005 | 10.55 | 10.68 | 10.52 | 10.60 | 761,009 | +0.05(+0.51%) |
Aug 26, 2005 | 10.58 | 10.67 | 10.50 | 10.55 | 708,418 | -0.03(-0.30%) |
Aug 25, 2005 | 10.55 | 10.64 | 10.38 | 10.58 | 1,050,928 | +0.03(+0.30%) |
Aug 24, 2005 | 10.66 | 10.66 | 10.48 | 10.55 | 791,985 | -0.13(-1.22%) |
Aug 23, 2005 | 10.81 | 10.81 | 10.55 | 10.68 | 969,368 | -0.14(-1.27%) |
Aug 22, 2005 | 11.01 | 11.09 | 10.63 | 10.81 | 925,022 | -0.11(-1.05%) |
Aug 19, 2005 | 10.78 | 10.96 | 10.68 | 10.93 | 668,084 | +0.16(+1.50%) |
Aug 18, 2005 | 10.85 | 10.85 | 10.57 | 10.77 | 1,030,873 | -0.08(-0.76%) |
Aug 17, 2005 | 11.04 | 11.04 | 10.69 | 10.85 | 1,347,979 | -0.25(-2.24%) |
Aug 16, 2005 | 11.16 | 11.17 | 10.94 | 11.10 | 1,921,354 | -0.31(-2.71%) |
Aug 15, 2005 | 11.48 | 11.53 | 11.25 | 11.41 | 904,298 | -0.07(-0.64%) |
Aug 12, 2005 | 11.54 | 11.55 | 11.33 | 11.48 | 822,068 | -0.05(-0.45%) |
Aug 11, 2005 | 11.69 | 11.69 | 11.45 | 11.54 | 1,028,198 | -0.12(-1.04%) |
Aug 10, 2005 | 11.46 | 11.71 | 11.45 | 11.66 | 1,654,834 | +0.26(+2.24%) |
Aug 09, 2005 | 11.50 | 11.50 | 11.24 | 11.40 | 2,193,000 | -0.04(-0.35%) |
Aug 08, 2005 | 11.59 | 11.69 | 11.41 | 11.44 | 1,552,771 | -0.14(-1.18%) |
Aug 05, 2005 | 11.45 | 11.66 | 11.34 | 11.58 | 2,433,894 | +0.13(+1.18%) |
Aug 04, 2005 | 11.67 | 11.67 | 11.22 | 11.44 | 5,248,627 | +0.07(+0.65%) |
Aug 03, 2005 | 11.44 | 11.44 | 11.23 | 11.37 | 2,838,354 | -0.05(-0.45%) |
Aug 02, 2005 | 11.47 | 11.51 | 11.36 | 11.42 | 3,157,689 | -0.02(-0.20%) |
Aug 01, 2005 | 11.59 | 11.72 | 11.42 | 11.44 | 13,230,874 | +0.58(+5.33%) |
Jul 29, 2005 | 10.22 | 10.86 | 10.21 | 10.86 | 3,265,545 | +0.80(+7.96%) |
Jul 28, 2005 | 9.794 | 10.07 | 9.740 | 10.06 | 992,321 | +0.27(+2.75%) |
Jul 27, 2005 | 9.926 | 9.926 | 9.686 | 9.794 | 953,992 | -0.13(-1.33%) |
Jul 26, 2005 | 9.955 | 9.960 | 9.899 | 9.926 | 286,799 | -0.03(-0.34%) |
Jul 25, 2005 | 10.09 | 10.19 | 9.960 | 9.960 | 352,538 | -0.13(-1.31%) |
Jul 22, 2005 | 10.01 | 10.10 | 9.839 | 10.09 | 696,830 | +0.13(+1.26%) |
Jul 21, 2005 | 10.20 | 10.22 | 9.877 | 9.967 | 500,951 | -0.21(-2.09%) |
Jul 20, 2005 | 9.904 | 10.20 | 9.819 | 10.18 | 948,421 | +0.26(+2.58%) |
Jul 19, 2005 | 9.670 | 9.931 | 9.657 | 9.924 | 688,362 | +0.31(+3.22%) |
Jul 18, 2005 | 9.428 | 9.684 | 9.428 | 9.614 | 1,534,721 | +0.15(+1.64%) |
Jul 15, 2005 | 9.334 | 9.475 | 9.316 | 9.460 | 461,731 | +0.15(+1.59%) |
Jul 14, 2005 | 9.311 | 9.428 | 9.199 | 9.311 | 952,432 | +0.01(+0.12%) |
Jul 13, 2005 | 9.379 | 9.561 | 9.285 | 9.300 | 609,030 | -0.09(-0.93%) |
Jul 12, 2005 | 9.412 | 9.424 | 9.337 | 9.388 | 464,851 | -0.01(-0.07%) |
Jul 11, 2005 | 9.141 | 9.433 | 9.141 | 9.395 | 804,241 | +0.25(+2.77%) |
Jul 08, 2005 | 8.952 | 9.289 | 8.928 | 9.141 | 949,758 | +0.21(+2.36%) |
Jul 07, 2005 | 9.065 | 9.078 | 8.780 | 8.930 | 1,148,088 | -0.18(-1.97%) |
Jul 06, 2005 | 9.143 | 9.206 | 9.053 | 9.110 | 557,776 | -0.03(-0.37%) |
Jul 05, 2005 | 9.058 | 9.157 | 8.930 | 9.143 | 442,121 | +0.09(+0.97%) |