Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.38 | 11.56 | 11.14 | 11.52 | 339,089 | +0.19(+1.69%) |
May 30, 2006 | 11.40 | 11.51 | 11.17 | 11.33 | 214,627 | -0.10(-0.87%) |
May 26, 2006 | 11.34 | 11.54 | 11.25 | 11.43 | 279,804 | +0.18(+1.57%) |
May 25, 2006 | 11.35 | 11.37 | 11.09 | 11.25 | 204,223 | +0.02(+0.14%) |
May 24, 2006 | 11.32 | 11.46 | 10.87 | 11.24 | 1,276,737 | -0.15(-1.28%) |
May 23, 2006 | 11.54 | 11.64 | 11.16 | 11.38 | 379,204 | -0.07(-0.60%) |
May 22, 2006 | 11.47 | 11.58 | 11.18 | 11.45 | 180,363 | -0.02(-0.20%) |
May 19, 2006 | 11.43 | 11.57 | 11.17 | 11.47 | 135,803 | -0.02(-0.13%) |
May 18, 2006 | 11.64 | 11.68 | 11.40 | 11.49 | 294,004 | -0.06(-0.53%) |
May 17, 2006 | 11.65 | 11.77 | 11.54 | 11.55 | 341,033 | -0.24(-2.02%) |
May 16, 2006 | 11.87 | 11.93 | 11.52 | 11.79 | 219,374 | -0.07(-0.58%) |
May 15, 2006 | 12.00 | 12.10 | 11.70 | 11.86 | 313,462 | -0.27(-2.22%) |
May 12, 2006 | 12.05 | 12.20 | 11.81 | 12.13 | 230,923 | -0.04(-0.32%) |
May 11, 2006 | 12.48 | 12.57 | 12.00 | 12.17 | 292,244 | -0.28(-2.28%) |
May 10, 2006 | 12.36 | 12.57 | 12.33 | 12.45 | 139,709 | +0.08(+0.68%) |
May 09, 2006 | 12.37 | 12.57 | 12.26 | 12.37 | 227,198 | +0.02(+0.12%) |
May 08, 2006 | 12.43 | 12.59 | 12.31 | 12.35 | 108,362 | -0.08(-0.68%) |
May 05, 2006 | 12.25 | 12.48 | 12.16 | 12.43 | 674,852 | +0.26(+2.15%) |
May 04, 2006 | 11.90 | 12.26 | 11.87 | 12.17 | 266,269 | +0.30(+2.52%) |
May 03, 2006 | 12.07 | 12.26 | 11.70 | 11.87 | 533,946 | -0.20(-1.65%) |
May 02, 2006 | 11.87 | 12.12 | 11.67 | 12.07 | 731,896 | +0.20(+1.68%) |
May 01, 2006 | 12.48 | 12.48 | 11.84 | 11.87 | 362,957 | -0.59(-4.74%) |
Apr 28, 2006 | 12.30 | 12.62 | 12.30 | 12.46 | 475,771 | +0.10(+0.81%) |
Apr 27, 2006 | 12.28 | 12.40 | 12.10 | 12.37 | 742,005 | +0.03(+0.25%) |
Apr 26, 2006 | 12.17 | 12.47 | 12.13 | 12.33 | 825,413 | +0.20(+1.65%) |
Apr 25, 2006 | 12.00 | 12.22 | 11.88 | 12.13 | 218,226 | +0.16(+1.35%) |
Apr 24, 2006 | 11.76 | 12.11 | 11.76 | 11.97 | 278,263 | +0.24(+2.03%) |
Apr 21, 2006 | 11.64 | 11.90 | 11.57 | 11.74 | 615,477 | +0.23(+2.00%) |
Apr 20, 2006 | 11.90 | 11.90 | 11.48 | 11.50 | 489,257 | -0.39(-3.29%) |
Apr 19, 2006 | 12.08 | 12.09 | 11.78 | 11.90 | 169,406 | -0.12(-0.96%) |
Apr 18, 2006 | 11.82 | 12.04 | 11.79 | 12.01 | 586,130 | +0.19(+1.62%) |
Apr 17, 2006 | 12.00 | 12.04 | 11.72 | 11.82 | 235,814 | -0.15(-1.28%) |
Apr 13, 2006 | 12.10 | 12.13 | 11.93 | 11.97 | 288,935 | -0.05(-0.45%) |
Apr 12, 2006 | 12.17 | 12.24 | 12.03 | 12.03 | 216,982 | -0.14(-1.14%) |
Apr 11, 2006 | 12.20 | 12.45 | 12.03 | 12.17 | 199,589 | -0.02(-0.19%) |
Apr 10, 2006 | 12.33 | 12.37 | 12.00 | 12.19 | 289,675 | -0.11(-0.87%) |
Apr 07, 2006 | 12.53 | 12.60 | 12.03 | 12.30 | 578,265 | -0.18(-1.48%) |
Apr 06, 2006 | 13.44 | 13.44 | 12.34 | 12.48 | 685,663 | -1.08(-7.93%) |
Apr 05, 2006 | 13.50 | 13.59 | 13.12 | 13.56 | 132,483 | +0.12(+0.91%) |
Apr 04, 2006 | 13.28 | 13.59 | 13.17 | 13.43 | 141,827 | +0.02(+0.17%) |
Apr 03, 2006 | 13.03 | 13.47 | 12.94 | 13.41 | 132,162 | +0.45(+3.44%) |
Mar 31, 2006 | 12.78 | 13.03 | 12.67 | 12.96 | 245,209 | +0.20(+1.56%) |
Mar 30, 2006 | 13.19 | 13.35 | 12.63 | 12.76 | 191,147 | -0.44(-3.32%) |
Mar 29, 2006 | 13.06 | 13.23 | 12.90 | 13.20 | 178,837 | +0.15(+1.18%) |
Mar 28, 2006 | 13.46 | 13.46 | 12.92 | 13.05 | 236,612 | -0.47(-3.47%) |
Mar 27, 2006 | 13.52 | 13.62 | 13.15 | 13.52 | 115,655 | +0.03(+0.23%) |
Mar 24, 2006 | 13.67 | 13.67 | 13.31 | 13.49 | 50,702 | -0.15(-1.07%) |
Mar 23, 2006 | 13.45 | 13.69 | 13.37 | 13.63 | 56,379 | +0.14(+1.02%) |
Mar 22, 2006 | 13.24 | 13.50 | 13.09 | 13.49 | 122,393 | +0.25(+1.85%) |
Mar 21, 2006 | 13.57 | 13.63 | 13.24 | 13.25 | 173,835 | -0.37(-2.71%) |
Mar 20, 2006 | 13.54 | 13.80 | 13.31 | 13.62 | 95,258 | +0.05(+0.34%) |
Mar 17, 2006 | 13.55 | 13.79 | 13.26 | 13.57 | 333,538 | +0.09(+0.68%) |
Mar 16, 2006 | 13.72 | 13.86 | 13.48 | 13.48 | 340,192 | -0.15(-1.13%) |
Mar 15, 2006 | 13.52 | 13.67 | 13.42 | 13.63 | 89,707 | +0.12(+0.85%) |
Mar 14, 2006 | 13.36 | 13.56 | 13.15 | 13.52 | 260,233 | +0.12(+0.86%) |
Mar 13, 2006 | 13.21 | 13.44 | 13.07 | 13.40 | 92,989 | +0.21(+1.57%) |
Mar 10, 2006 | 13.06 | 13.25 | 13.01 | 13.19 | 67,623 | +0.14(+1.06%) |
Mar 09, 2006 | 12.93 | 13.19 | 12.84 | 13.06 | 91,804 | +0.12(+0.95%) |
Mar 08, 2006 | 12.64 | 12.96 | 12.60 | 12.93 | 70,024 | +0.26(+2.06%) |
Mar 07, 2006 | 12.91 | 13.03 | 12.63 | 12.67 | 76,985 | -0.28(-2.13%) |
Mar 06, 2006 | 13.16 | 13.19 | 12.91 | 12.95 | 54,698 | -0.25(-1.92%) |
Mar 03, 2006 | 13.27 | 13.44 | 13.15 | 13.20 | 124,907 | -0.20(-1.49%) |
Mar 02, 2006 | 13.28 | 13.46 | 13.14 | 13.40 | 64,555 | +0.11(+0.81%) |
Mar 01, 2006 | 13.35 | 13.44 | 13.16 | 13.29 | 127,809 | +0.02(+0.12%) |
Feb 28, 2006 | 13.49 | 13.53 | 13.08 | 13.28 | 118,768 | -0.21(-1.54%) |
Feb 27, 2006 | 13.28 | 13.56 | 13.20 | 13.49 | 71,290 | +0.20(+1.50%) |
Feb 24, 2006 | 13.49 | 13.60 | 13.13 | 13.29 | 115,323 | -0.14(-1.03%) |
Feb 23, 2006 | 13.85 | 14.02 | 13.39 | 13.42 | 95,645 | -0.48(-3.48%) |
Feb 22, 2006 | 13.31 | 13.98 | 13.25 | 13.91 | 268,722 | +0.57(+4.26%) |
Feb 21, 2006 | 13.71 | 13.72 | 13.22 | 13.34 | 142,097 | -0.40(-2.91%) |
Feb 17, 2006 | 13.95 | 13.95 | 13.46 | 13.74 | 194,928 | -0.10(-0.72%) |
Feb 16, 2006 | 13.60 | 13.95 | 13.57 | 13.84 | 267,182 | +0.25(+1.81%) |
Feb 15, 2006 | 13.29 | 13.69 | 13.21 | 13.59 | 222,370 | +0.30(+2.25%) |
Feb 14, 2006 | 13.09 | 13.36 | 12.83 | 13.29 | 179,754 | +0.27(+2.06%) |
Feb 13, 2006 | 13.06 | 13.09 | 12.85 | 13.03 | 120,942 | -0.15(-1.11%) |
Feb 10, 2006 | 12.97 | 13.17 | 12.67 | 13.17 | 82,681 | +0.19(+1.48%) |
Feb 09, 2006 | 12.63 | 13.25 | 12.63 | 12.98 | 151,739 | +0.28(+2.24%) |
Feb 08, 2006 | 13.13 | 13.19 | 12.64 | 12.70 | 250,672 | -0.47(-3.56%) |
Feb 07, 2006 | 13.46 | 14.06 | 12.91 | 13.16 | 353,858 | -0.38(-2.78%) |
Feb 06, 2006 | 13.54 | 13.62 | 13.10 | 13.54 | 229,997 | -0.07(-0.51%) |
Feb 03, 2006 | 13.28 | 13.66 | 13.15 | 13.61 | 81,851 | +0.31(+2.37%) |
Feb 02, 2006 | 13.59 | 14.02 | 12.98 | 13.29 | 246,036 | -0.31(-2.31%) |
Feb 01, 2006 | 13.36 | 14.02 | 13.04 | 13.61 | 520,872 | -0.57(-4.01%) |
Jan 31, 2006 | 13.97 | 14.32 | 13.95 | 14.18 | 239,286 | +0.13(+0.93%) |
Jan 30, 2006 | 13.81 | 14.13 | 13.79 | 14.05 | 131,186 | +0.18(+1.27%) |
Jan 27, 2006 | 13.59 | 13.91 | 13.51 | 13.87 | 267,744 | +0.32(+2.38%) |
Jan 26, 2006 | 13.23 | 13.63 | 13.06 | 13.55 | 144,597 | +0.35(+2.62%) |
Jan 25, 2006 | 13.02 | 13.22 | 12.98 | 13.20 | 119,502 | +0.12(+0.94%) |
Jan 24, 2006 | 12.92 | 13.28 | 12.81 | 13.08 | 173,440 | +0.15(+1.13%) |
Jan 23, 2006 | 12.79 | 12.93 | 12.66 | 12.93 | 146,547 | +0.26(+2.06%) |
Jan 20, 2006 | 12.86 | 12.94 | 12.65 | 12.67 | 182,080 | -0.04(-0.30%) |
Jan 19, 2006 | 12.50 | 12.96 | 12.42 | 12.71 | 245,199 | +0.31(+2.54%) |
Jan 18, 2006 | 12.35 | 12.56 | 12.35 | 12.40 | 130,410 | -0.06(-0.49%) |
Jan 17, 2006 | 12.35 | 12.64 | 12.29 | 12.46 | 129,351 | +0.02(+0.12%) |
Jan 13, 2006 | 12.38 | 12.55 | 12.38 | 12.44 | 211,606 | -0.02(-0.18%) |
Jan 12, 2006 | 12.52 | 12.52 | 12.33 | 12.46 | 270,827 | -0.07(-0.55%) |
Jan 11, 2006 | 12.83 | 12.88 | 12.29 | 12.53 | 436,478 | -0.34(-2.63%) |
Jan 10, 2006 | 12.52 | 12.90 | 12.52 | 12.87 | 169,094 | +0.29(+2.32%) |
Jan 09, 2006 | 12.47 | 12.86 | 12.38 | 12.58 | 191,160 | +0.11(+0.86%) |
Jan 06, 2006 | 12.48 | 12.64 | 12.33 | 12.47 | 241,137 | +0.04(+0.31%) |
Jan 05, 2006 | 12.35 | 12.53 | 12.33 | 12.43 | 269,760 | +0.03(+0.25%) |
Jan 04, 2006 | 12.53 | 12.80 | 12.33 | 12.40 | 250,867 | -0.10(-0.80%) |
Jan 03, 2006 | 12.57 | 12.57 | 12.13 | 12.50 | 355,149 | +0.05(+0.37%) |
Dec 30, 2005 | 12.57 | 12.81 | 12.13 | 12.46 | 220,890 | -0.09(-0.73%) |
Dec 29, 2005 | 12.68 | 12.91 | 12.53 | 12.55 | 181,639 | -0.23(-1.80%) |
Dec 28, 2005 | 12.68 | 12.86 | 12.60 | 12.78 | 185,022 | +0.20(+1.59%) |
Dec 27, 2005 | 13.14 | 13.25 | 12.58 | 12.58 | 214,969 | -0.48(-3.70%) |
Dec 23, 2005 | 13.17 | 13.17 | 12.94 | 13.06 | 60,410 | -0.04(-0.29%) |
Dec 22, 2005 | 13.18 | 13.19 | 12.80 | 13.10 | 107,961 | +0.01(+0.06%) |
Dec 21, 2005 | 12.97 | 13.21 | 12.93 | 13.09 | 157,496 | +0.22(+1.73%) |
Dec 20, 2005 | 12.75 | 13.09 | 12.54 | 12.87 | 197,152 | +0.11(+0.84%) |
Dec 19, 2005 | 12.60 | 12.95 | 12.49 | 12.76 | 182,627 | +0.15(+1.16%) |
Dec 16, 2005 | 12.86 | 12.93 | 12.53 | 12.62 | 467,741 | -0.15(-1.14%) |
Dec 15, 2005 | 14.04 | 14.09 | 12.36 | 12.76 | 597,931 | -0.79(-5.84%) |
Dec 14, 2005 | 13.13 | 14.05 | 13.03 | 13.56 | 640,688 | +0.50(+3.82%) |
Dec 13, 2005 | 12.88 | 13.16 | 12.88 | 13.06 | 183,550 | +0.22(+1.74%) |
Dec 12, 2005 | 12.82 | 13.04 | 12.77 | 12.83 | 245,966 | +0.05(+0.42%) |
Dec 09, 2005 | 12.83 | 12.85 | 12.49 | 12.78 | 213,697 | +0.07(+0.54%) |
Dec 08, 2005 | 12.61 | 12.81 | 12.42 | 12.71 | 521,087 | +0.03(+0.24%) |
Dec 07, 2005 | 13.16 | 13.16 | 12.46 | 12.68 | 136,542 | -0.39(-3.00%) |
Dec 06, 2005 | 13.24 | 13.29 | 12.89 | 13.07 | 175,526 | -0.07(-0.53%) |
Dec 05, 2005 | 12.44 | 13.29 | 12.29 | 13.14 | 374,436 | +0.64(+5.10%) |
Dec 02, 2005 | 12.05 | 12.59 | 11.99 | 12.50 | 215,323 | +0.42(+3.50%) |
Dec 01, 2005 | 11.90 | 12.11 | 11.90 | 12.08 | 147,822 | +0.20(+1.68%) |
Nov 30, 2005 | 11.76 | 11.90 | 11.61 | 11.88 | 138,570 | +0.19(+1.66%) |
Nov 29, 2005 | 12.20 | 12.29 | 11.67 | 11.69 | 128,072 | -0.39(-3.19%) |
Nov 28, 2005 | 12.34 | 12.37 | 12.04 | 12.07 | 102,608 | -0.45(-3.62%) |
Nov 25, 2005 | 12.44 | 12.60 | 12.44 | 12.53 | 9,433 | -0.02(-0.18%) |
Nov 23, 2005 | 12.60 | 12.84 | 12.31 | 12.55 | 39,855 | -0.11(-0.85%) |
Nov 22, 2005 | 12.41 | 12.93 | 12.41 | 12.66 | 103,230 | +0.15(+1.23%) |
Nov 21, 2005 | 12.02 | 12.65 | 12.02 | 12.50 | 113,609 | +0.51(+4.23%) |
Nov 18, 2005 | 12.13 | 12.23 | 11.92 | 12.00 | 38,624 | +0.06(+0.51%) |
Nov 17, 2005 | 11.94 | 12.04 | 11.67 | 11.94 | 37,146 | +0.18(+1.57%) |
Nov 16, 2005 | 11.87 | 12.10 | 11.49 | 11.75 | 77,486 | +0.03(+0.26%) |
Nov 15, 2005 | 12.10 | 12.25 | 11.70 | 11.72 | 223,919 | -0.38(-3.11%) |
Nov 14, 2005 | 12.24 | 12.24 | 11.95 | 12.10 | 70,900 | -0.08(-0.69%) |
Nov 11, 2005 | 12.21 | 12.33 | 12.14 | 12.18 | 90,438 | -0.15(-1.18%) |
Nov 10, 2005 | 11.96 | 12.38 | 11.68 | 12.33 | 187,789 | +0.45(+3.82%) |
Nov 09, 2005 | 12.15 | 12.15 | 11.86 | 11.87 | 101,841 | -0.16(-1.34%) |
Nov 08, 2005 | 12.22 | 12.22 | 11.93 | 12.03 | 112,518 | -0.32(-2.61%) |
Nov 07, 2005 | 12.29 | 12.41 | 12.22 | 12.36 | 166,044 | -0.03(-0.25%) |
Nov 04, 2005 | 12.53 | 12.53 | 12.18 | 12.39 | 113,575 | -0.05(-0.37%) |
Nov 03, 2005 | 12.90 | 12.96 | 12.37 | 12.43 | 145,223 | -0.38(-3.00%) |
Nov 02, 2005 | 12.52 | 12.82 | 12.32 | 12.82 | 196,743 | +0.32(+2.58%) |
Nov 01, 2005 | 12.43 | 12.66 | 12.22 | 12.50 | 85,961 | -0.08(-0.67%) |
Oct 31, 2005 | 12.40 | 12.77 | 12.36 | 12.58 | 115,967 | +0.21(+1.74%) |
Oct 28, 2005 | 12.28 | 12.47 | 12.21 | 12.37 | 61,627 | +0.05(+0.44%) |
Oct 27, 2005 | 12.41 | 12.52 | 12.23 | 12.31 | 146,429 | -0.23(-1.84%) |
Oct 26, 2005 | 12.36 | 12.69 | 12.36 | 12.54 | 119,343 | +0.11(+0.86%) |
Oct 25, 2005 | 12.73 | 12.73 | 12.31 | 12.43 | 100,288 | -0.31(-2.47%) |
Oct 24, 2005 | 12.60 | 12.75 | 12.52 | 12.75 | 162,296 | +0.15(+1.22%) |
Oct 21, 2005 | 12.19 | 12.89 | 12.18 | 12.60 | 115,687 | +0.38(+3.08%) |
Oct 20, 2005 | 12.67 | 12.73 | 12.17 | 12.22 | 97,444 | -0.48(-3.75%) |
Oct 19, 2005 | 12.13 | 12.74 | 12.06 | 12.70 | 182,497 | +0.42(+3.44%) |
Oct 18, 2005 | 12.46 | 12.53 | 12.20 | 12.27 | 150,590 | -0.31(-2.44%) |
Oct 17, 2005 | 12.52 | 12.67 | 12.46 | 12.58 | 157,489 | -0.02(-0.12%) |
Oct 14, 2005 | 12.69 | 12.72 | 12.27 | 12.60 | 49,209 | +0.09(+0.74%) |
Oct 13, 2005 | 12.27 | 12.70 | 12.17 | 12.50 | 89,388 | +0.18(+1.43%) |
Oct 12, 2005 | 12.29 | 12.43 | 12.06 | 12.33 | 112,876 | +0.07(+0.56%) |
Oct 11, 2005 | 12.13 | 12.69 | 12.13 | 12.26 | 221,862 | +0.10(+0.82%) |
Oct 10, 2005 | 12.19 | 12.46 | 12.10 | 12.16 | 66,427 | -0.03(-0.25%) |
Oct 07, 2005 | 12.10 | 12.29 | 11.93 | 12.19 | 111,797 | +0.09(+0.76%) |
Oct 06, 2005 | 12.28 | 12.48 | 11.84 | 12.10 | 108,631 | -0.25(-2.05%) |
Oct 05, 2005 | 12.85 | 12.85 | 12.19 | 12.35 | 125,532 | -0.38(-2.96%) |
Oct 04, 2005 | 13.00 | 13.34 | 12.73 | 12.73 | 137,648 | -0.31(-2.36%) |
Oct 03, 2005 | 13.04 | 13.39 | 12.90 | 13.03 | 127,196 | -0.10(-0.76%) |
Sep 30, 2005 | 13.13 | 13.14 | 12.96 | 13.13 | 84,821 | -0.05(-0.35%) |
Sep 29, 2005 | 13.01 | 13.24 | 12.74 | 13.18 | 64,350 | +0.23(+1.78%) |
Sep 28, 2005 | 12.92 | 13.20 | 12.74 | 12.95 | 118,807 | +0.03(+0.24%) |
Sep 27, 2005 | 12.41 | 13.25 | 12.41 | 12.92 | 223,475 | +0.41(+3.32%) |
Sep 26, 2005 | 12.64 | 12.67 | 12.40 | 12.50 | 116,604 | +0.02(+0.12%) |
Sep 23, 2005 | 12.49 | 12.53 | 12.07 | 12.49 | 76,524 | +0.27(+2.20%) |
Sep 22, 2005 | 12.22 | 12.27 | 11.64 | 12.22 | 139,149 | +0.28(+2.32%) |
Sep 21, 2005 | 12.06 | 12.29 | 11.80 | 11.94 | 249,804 | -0.18(-1.46%) |
Sep 20, 2005 | 12.35 | 12.63 | 12.07 | 12.12 | 89,026 | -0.38(-3.01%) |
Sep 19, 2005 | 12.40 | 12.51 | 12.23 | 12.50 | 76,408 | +0.07(+0.56%) |
Sep 16, 2005 | 12.22 | 12.43 | 11.95 | 12.43 | 413,737 | +0.31(+2.53%) |
Sep 15, 2005 | 12.30 | 12.46 | 12.04 | 12.12 | 170,437 | -0.28(-2.29%) |
Sep 14, 2005 | 12.53 | 13.01 | 12.34 | 12.40 | 235,281 | -0.20(-1.58%) |
Sep 13, 2005 | 12.80 | 12.91 | 12.31 | 12.60 | 123,984 | -0.27(-2.09%) |
Sep 12, 2005 | 12.85 | 12.96 | 12.62 | 12.87 | 108,428 | -0.01(-0.06%) |
Sep 09, 2005 | 12.91 | 13.15 | 12.75 | 12.88 | 105,279 | -0.03(-0.24%) |
Sep 08, 2005 | 12.89 | 13.02 | 12.75 | 12.91 | 164,529 | -0.14(-1.06%) |
Sep 07, 2005 | 13.23 | 13.23 | 12.75 | 13.05 | 176,236 | -0.20(-1.51%) |
Sep 06, 2005 | 13.06 | 13.25 | 12.88 | 13.25 | 329,473 | +0.27(+2.07%) |
Sep 02, 2005 | 12.90 | 13.13 | 12.73 | 12.98 | 291,732 | +0.05(+0.36%) |
Sep 01, 2005 | 12.37 | 13.02 | 12.37 | 12.93 | 262,201 | +0.60(+4.86%) |
Aug 31, 2005 | 11.44 | 12.36 | 11.44 | 12.33 | 162,688 | +0.82(+7.14%) |
Aug 30, 2005 | 11.60 | 11.68 | 11.45 | 11.51 | 98,004 | -0.15(-1.32%) |
Aug 29, 2005 | 11.39 | 11.67 | 11.14 | 11.67 | 73,316 | +0.27(+2.36%) |
Aug 26, 2005 | 11.39 | 11.57 | 11.25 | 11.40 | 94,212 | +0.02(+0.14%) |
Aug 25, 2005 | 11.39 | 11.71 | 11.37 | 11.38 | 72,313 | +0.00(+0.00%) |
Aug 24, 2005 | 11.44 | 11.78 | 11.29 | 11.38 | 113,604 | -0.06(-0.54%) |
Aug 23, 2005 | 11.49 | 11.51 | 11.21 | 11.44 | 65,308 | -0.05(-0.47%) |
Aug 22, 2005 | 11.32 | 11.50 | 11.20 | 11.50 | 75,514 | +0.28(+2.53%) |
Aug 19, 2005 | 11.21 | 11.32 | 11.07 | 11.21 | 72,880 | +0.00(+0.00%) |
Aug 18, 2005 | 11.26 | 11.40 | 11.07 | 11.21 | 63,614 | -0.09(-0.82%) |
Aug 17, 2005 | 11.28 | 11.46 | 11.17 | 11.31 | 54,061 | -0.01(-0.07%) |
Aug 16, 2005 | 11.54 | 11.57 | 11.23 | 11.31 | 81,444 | -0.25(-2.19%) |
Aug 15, 2005 | 11.27 | 11.70 | 11.09 | 11.57 | 178,728 | +0.24(+2.10%) |
Aug 12, 2005 | 11.05 | 11.46 | 11.04 | 11.33 | 160,462 | +0.22(+2.01%) |
Aug 11, 2005 | 10.70 | 11.17 | 10.70 | 11.11 | 231,720 | +0.38(+3.51%) |
Aug 10, 2005 | 11.14 | 11.44 | 10.68 | 10.73 | 190,998 | -0.38(-3.39%) |
Aug 09, 2005 | 11.25 | 11.28 | 10.91 | 11.11 | 266,756 | -0.12(-1.03%) |
Aug 08, 2005 | 11.43 | 11.52 | 11.17 | 11.22 | 106,133 | -0.29(-2.54%) |
Aug 05, 2005 | 11.87 | 11.94 | 11.34 | 11.51 | 92,943 | -0.36(-3.04%) |
Aug 04, 2005 | 11.96 | 12.01 | 11.71 | 11.87 | 97,370 | -0.19(-1.59%) |
Aug 03, 2005 | 12.10 | 12.17 | 11.88 | 12.07 | 86,845 | -0.06(-0.51%) |
Aug 02, 2005 | 12.06 | 12.28 | 11.96 | 12.13 | 84,108 | +0.01(+0.06%) |
Aug 01, 2005 | 11.98 | 12.33 | 11.98 | 12.12 | 87,813 | -0.02(-0.19%) |
Jul 29, 2005 | 12.36 | 12.44 | 11.98 | 12.14 | 66,851 | -0.30(-2.41%) |
Jul 28, 2005 | 12.22 | 12.46 | 12.17 | 12.44 | 100,378 | +0.26(+2.14%) |
Jul 27, 2005 | 11.75 | 12.20 | 11.75 | 12.18 | 159,206 | +0.25(+2.06%) |
Jul 26, 2005 | 11.90 | 12.31 | 11.90 | 11.94 | 214,309 | +0.05(+0.39%) |
Jul 25, 2005 | 12.06 | 12.33 | 11.77 | 11.89 | 107,151 | -0.18(-1.46%) |
Jul 22, 2005 | 12.06 | 12.21 | 11.58 | 12.07 | 177,292 | -0.02(-0.19%) |
Jul 21, 2005 | 12.07 | 12.22 | 11.73 | 12.09 | 99,978 | -0.04(-0.32%) |
Jul 20, 2005 | 11.98 | 12.37 | 11.87 | 12.13 | 95,054 | -0.01(-0.06%) |
Jul 19, 2005 | 11.97 | 12.18 | 11.87 | 12.13 | 112,048 | +0.16(+1.35%) |
Jul 18, 2005 | 12.22 | 12.30 | 11.77 | 11.97 | 126,312 | -0.35(-2.87%) |
Jul 15, 2005 | 12.09 | 12.37 | 12.09 | 12.33 | 70,434 | +0.08(+0.63%) |
Jul 14, 2005 | 12.25 | 12.54 | 12.19 | 12.25 | 204,632 | +0.08(+0.69%) |
Jul 13, 2005 | 12.67 | 12.86 | 11.98 | 12.17 | 435,722 | -0.80(-6.15%) |
Jul 12, 2005 | 13.16 | 13.30 | 12.83 | 12.96 | 397,262 | -0.41(-3.06%) |
Jul 11, 2005 | 12.40 | 13.51 | 12.31 | 13.37 | 627,433 | +1.05(+8.54%) |
Jul 08, 2005 | 11.67 | 12.38 | 11.67 | 12.32 | 163,875 | +0.67(+5.74%) |
Jul 07, 2005 | 11.48 | 11.94 | 11.48 | 11.65 | 136,653 | +0.02(+0.13%) |
Jul 06, 2005 | 11.37 | 11.71 | 11.23 | 11.64 | 412,558 | +0.18(+1.61%) |
Jul 05, 2005 | 11.49 | 11.49 | 11.27 | 11.45 | 251,166 | -0.08(-0.73%) |
Jul 01, 2005 | 11.84 | 11.84 | 11.48 | 11.54 | 173,954 | -0.27(-2.28%) |
Jun 30, 2005 | 11.85 | 11.96 | 11.37 | 11.80 | 119,444 | -0.11(-0.90%) |
Jun 29, 2005 | 12.06 | 12.06 | 11.64 | 11.91 | 259,046 | -0.14(-1.15%) |
Jun 28, 2005 | 11.44 | 12.10 | 11.33 | 12.05 | 188,863 | +0.65(+5.66%) |
Jun 27, 2005 | 11.34 | 11.50 | 11.30 | 11.40 | 84,556 | -0.06(-0.54%) |
Jun 24, 2005 | 11.49 | 11.49 | 11.14 | 11.47 | 391,292 | -0.14(-1.19%) |
Jun 23, 2005 | 11.68 | 11.83 | 11.53 | 11.60 | 114,519 | -0.08(-0.72%) |
Jun 22, 2005 | 11.80 | 12.03 | 11.40 | 11.69 | 269,159 | -0.10(-0.85%) |
Jun 21, 2005 | 11.13 | 12.33 | 11.13 | 11.79 | 719,784 | +0.91(+8.40%) |
Jun 20, 2005 | 10.49 | 11.01 | 10.48 | 10.88 | 177,966 | +0.41(+3.89%) |
Jun 17, 2005 | 10.64 | 11.25 | 10.40 | 10.47 | 435,193 | -0.13(-1.23%) |
Jun 16, 2005 | 10.52 | 10.65 | 10.47 | 10.60 | 157,199 | +0.08(+0.73%) |
Jun 15, 2005 | 10.66 | 10.72 | 10.31 | 10.52 | 196,143 | -0.06(-0.58%) |
Jun 14, 2005 | 10.64 | 10.74 | 10.51 | 10.58 | 109,259 | -0.14(-1.29%) |
Jun 13, 2005 | 10.56 | 10.74 | 10.16 | 10.72 | 86,646 | +0.27(+2.57%) |
Jun 10, 2005 | 10.75 | 10.75 | 10.45 | 10.45 | 79,001 | -0.29(-2.72%) |
Jun 09, 2005 | 10.41 | 10.75 | 10.31 | 10.74 | 56,919 | +0.28(+2.72%) |
Jun 08, 2005 | 10.41 | 10.61 | 10.41 | 10.46 | 83,849 | +0.02(+0.15%) |
Jun 07, 2005 | 10.35 | 10.75 | 10.13 | 10.45 | 110,307 | +0.18(+1.72%) |
Jun 06, 2005 | 10.01 | 10.31 | 10.01 | 10.27 | 41,426 | +0.20(+1.98%) |
Jun 03, 2005 | 10.31 | 10.31 | 10.01 | 10.07 | 41,794 | -0.31(-2.96%) |
Jun 02, 2005 | 10.17 | 10.53 | 10.16 | 10.38 | 58,757 | -0.06(-0.59%) |