Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.15 | 12.53 | 12.12 | 12.51 | 8,385,611 | +0.30(+2.50%) |
May 30, 2006 | 12.54 | 12.60 | 12.19 | 12.20 | 7,052,587 | -0.17(-1.39%) |
May 26, 2006 | 12.19 | 12.46 | 12.12 | 12.37 | 5,873,282 | +0.13(+1.08%) |
May 25, 2006 | 11.88 | 12.24 | 11.74 | 12.24 | 8,895,631 | +0.62(+5.29%) |
May 24, 2006 | 11.73 | 12.21 | 11.39 | 11.63 | 11,258,203 | -0.11(-0.90%) |
May 23, 2006 | 12.02 | 12.25 | 11.71 | 11.73 | 7,913,889 | -0.00(-0.02%) |
May 22, 2006 | 11.60 | 11.86 | 11.30 | 11.73 | 6,777,636 | -0.11(-0.91%) |
May 19, 2006 | 11.64 | 12.02 | 11.49 | 11.84 | 8,111,188 | +0.08(+0.69%) |
May 18, 2006 | 12.06 | 12.18 | 11.72 | 11.76 | 7,409,152 | -0.30(-2.50%) |
May 17, 2006 | 12.23 | 12.41 | 11.95 | 12.06 | 6,707,116 | -0.29(-2.32%) |
May 16, 2006 | 12.68 | 12.69 | 12.26 | 12.35 | 9,546,428 | +0.03(+0.23%) |
May 15, 2006 | 12.28 | 12.45 | 12.09 | 12.32 | 7,903,589 | -0.37(-2.91%) |
May 12, 2006 | 13.22 | 13.22 | 12.63 | 12.69 | 6,568,187 | -0.53(-4.04%) |
May 11, 2006 | 13.63 | 13.82 | 13.16 | 13.22 | 7,058,926 | -0.23(-1.73%) |
May 10, 2006 | 13.37 | 13.48 | 13.19 | 13.45 | 5,257,350 | +0.08(+0.59%) |
May 09, 2006 | 13.19 | 13.40 | 13.12 | 13.37 | 5,415,030 | +0.21(+1.60%) |
May 08, 2006 | 13.52 | 13.52 | 12.94 | 13.16 | 9,102,703 | -0.36(-2.63%) |
May 05, 2006 | 13.57 | 13.61 | 13.34 | 13.52 | 7,308,786 | +0.17(+1.31%) |
May 04, 2006 | 13.40 | 13.65 | 13.14 | 13.35 | 8,722,895 | -0.07(-0.54%) |
May 03, 2006 | 13.58 | 13.62 | 13.18 | 13.42 | 7,839,935 | -0.16(-1.20%) |
May 02, 2006 | 13.47 | 13.66 | 13.39 | 13.58 | 10,132,515 | +0.28(+2.14%) |
May 01, 2006 | 13.23 | 13.45 | 13.16 | 13.30 | 8,587,929 | +0.24(+1.84%) |
Apr 28, 2006 | 12.72 | 13.22 | 12.71 | 13.06 | 8,805,566 | +0.43(+3.40%) |
Apr 27, 2006 | 12.79 | 12.96 | 12.27 | 12.63 | 10,797,574 | -0.39(-2.97%) |
Apr 26, 2006 | 13.16 | 13.72 | 12.95 | 13.01 | 9,814,776 | -0.00(-0.03%) |
Apr 25, 2006 | 13.37 | 13.47 | 12.73 | 13.02 | 7,050,210 | -0.23(-1.77%) |
Apr 24, 2006 | 13.44 | 13.44 | 13.02 | 13.25 | 5,796,423 | -0.21(-1.58%) |
Apr 21, 2006 | 13.43 | 13.61 | 13.22 | 13.46 | 5,003,264 | +0.18(+1.33%) |
Apr 20, 2006 | 13.49 | 13.53 | 12.97 | 13.29 | 7,300,598 | -0.31(-2.31%) |
Apr 19, 2006 | 13.21 | 13.75 | 13.21 | 13.60 | 7,836,766 | +0.39(+2.95%) |
Apr 18, 2006 | 12.90 | 13.25 | 13.02 | 13.21 | 5,928,220 | +0.31(+2.44%) |
Apr 17, 2006 | 12.91 | 12.98 | 12.73 | 12.90 | 4,811,247 | +0.18(+1.41%) |
Apr 13, 2006 | 12.44 | 12.72 | 12.26 | 12.72 | 5,106,008 | +0.28(+2.27%) |
Apr 12, 2006 | 12.66 | 12.66 | 12.40 | 12.44 | 3,831,354 | -0.13(-1.07%) |
Apr 11, 2006 | 12.70 | 12.95 | 12.42 | 12.57 | 11,366,229 | +0.20(+1.65%) |
Apr 10, 2006 | 12.15 | 12.38 | 12.08 | 12.37 | 5,502,719 | +0.39(+3.26%) |
Apr 07, 2006 | 12.17 | 12.25 | 11.89 | 11.98 | 4,391,029 | -0.23(-1.88%) |
Apr 06, 2006 | 12.33 | 12.39 | 12.07 | 12.20 | 5,622,630 | -0.08(-0.65%) |
Apr 05, 2006 | 12.30 | 12.30 | 12.00 | 12.28 | 6,693,645 | +0.17(+1.41%) |
Apr 04, 2006 | 12.06 | 12.17 | 11.85 | 12.11 | 5,976,290 | +0.01(+0.08%) |
Apr 03, 2006 | 12.32 | 12.43 | 12.05 | 12.10 | 5,201,620 | -0.03(-0.28%) |
Mar 31, 2006 | 12.47 | 12.47 | 12.04 | 12.14 | 7,604,602 | -0.33(-2.67%) |
Mar 30, 2006 | 12.27 | 12.49 | 12.23 | 12.47 | 5,040,241 | +0.24(+1.95%) |
Mar 29, 2006 | 12.12 | 12.29 | 11.92 | 12.23 | 5,367,488 | +0.33(+2.73%) |
Mar 28, 2006 | 11.75 | 11.99 | 11.74 | 11.91 | 5,214,562 | +0.21(+1.83%) |
Mar 27, 2006 | 11.87 | 11.87 | 11.59 | 11.69 | 4,022,315 | -0.17(-1.45%) |
Mar 24, 2006 | 11.70 | 12.08 | 11.64 | 11.87 | 6,764,430 | +0.23(+1.98%) |
Mar 23, 2006 | 11.31 | 11.66 | 11.28 | 11.63 | 5,263,688 | +0.45(+4.05%) |
Mar 22, 2006 | 11.07 | 11.35 | 10.94 | 11.18 | 5,737,259 | +0.11(+1.03%) |
Mar 21, 2006 | 11.04 | 11.41 | 10.88 | 11.07 | 4,925,876 | -0.02(-0.17%) |
Mar 20, 2006 | 11.36 | 11.46 | 10.99 | 11.09 | 5,686,548 | -0.27(-2.40%) |
Mar 17, 2006 | 11.51 | 11.55 | 11.29 | 11.36 | 4,034,992 | -0.14(-1.20%) |
Mar 16, 2006 | 11.28 | 11.60 | 11.15 | 11.50 | 6,257,580 | +0.22(+1.95%) |
Mar 15, 2006 | 11.36 | 11.42 | 11.14 | 11.28 | 4,760,008 | -0.08(-0.73%) |
Mar 14, 2006 | 11.06 | 11.39 | 10.88 | 11.36 | 5,482,117 | +0.32(+2.92%) |
Mar 13, 2006 | 10.88 | 11.24 | 10.88 | 11.04 | 6,905,999 | +0.19(+1.78%) |
Mar 10, 2006 | 10.71 | 11.04 | 10.56 | 10.85 | 6,519,853 | +0.06(+0.53%) |
Mar 09, 2006 | 11.15 | 11.24 | 10.74 | 10.79 | 9,064,405 | -0.29(-2.63%) |
Mar 08, 2006 | 10.81 | 11.12 | 10.58 | 11.08 | 9,544,315 | +0.09(+0.79%) |
Mar 07, 2006 | 11.37 | 11.39 | 10.92 | 10.99 | 8,762,250 | -0.37(-3.22%) |
Mar 06, 2006 | 11.77 | 11.79 | 11.33 | 11.36 | 5,376,733 | -0.52(-4.35%) |
Mar 03, 2006 | 11.86 | 12.09 | 11.76 | 11.88 | 5,179,698 | +0.02(+0.13%) |
Mar 02, 2006 | 11.63 | 12.05 | 11.60 | 11.86 | 6,929,506 | +0.30(+2.60%) |
Mar 01, 2006 | 11.57 | 11.65 | 11.39 | 11.56 | 6,409,978 | +0.04(+0.31%) |
Feb 28, 2006 | 11.57 | 11.55 | 11.13 | 11.53 | 9,006,827 | -0.04(-0.38%) |
Feb 27, 2006 | 12.03 | 12.03 | 11.54 | 11.57 | 6,010,626 | -0.51(-4.20%) |
Feb 24, 2006 | 12.34 | 12.60 | 12.03 | 12.08 | 5,268,971 | -0.08(-0.64%) |
Feb 23, 2006 | 12.15 | 12.45 | 11.79 | 12.15 | 5,617,612 | -0.05(-0.39%) |
Feb 22, 2006 | 12.33 | 12.36 | 12.10 | 12.20 | 4,538,145 | -0.40(-3.20%) |
Feb 21, 2006 | 12.48 | 12.74 | 12.33 | 12.60 | 6,671,723 | +0.43(+3.55%) |
Feb 17, 2006 | 12.11 | 12.33 | 11.96 | 12.17 | 9,749,802 | +0.27(+2.29%) |
Feb 16, 2006 | 11.60 | 11.92 | 11.51 | 11.90 | 8,679,315 | +0.40(+3.47%) |
Feb 15, 2006 | 11.70 | 11.85 | 11.40 | 11.50 | 10,349,887 | -0.14(-1.20%) |
Feb 14, 2006 | 11.78 | 11.88 | 11.59 | 11.64 | 10,614,802 | -0.49(-4.01%) |
Feb 13, 2006 | 12.08 | 12.25 | 11.93 | 12.13 | 7,364,515 | +0.05(+0.41%) |
Feb 10, 2006 | 12.30 | 12.39 | 11.86 | 12.08 | 13,179,955 | -0.20(-1.60%) |
Feb 09, 2006 | 12.99 | 13.05 | 12.18 | 12.27 | 10,633,554 | -0.62(-4.83%) |
Feb 08, 2006 | 13.20 | 13.21 | 12.65 | 12.90 | 9,340,941 | -0.28(-2.15%) |
Feb 07, 2006 | 14.18 | 14.18 | 13.10 | 13.18 | 7,966,978 | -1.08(-7.58%) |
Feb 06, 2006 | 14.08 | 14.32 | 14.04 | 14.26 | 4,449,664 | +0.36(+2.59%) |
Feb 03, 2006 | 13.94 | 14.08 | 13.55 | 13.90 | 4,760,536 | +0.13(+0.95%) |
Feb 02, 2006 | 13.93 | 14.15 | 13.47 | 13.77 | 6,665,120 | -0.16(-1.13%) |
Feb 01, 2006 | 14.48 | 14.69 | 13.84 | 13.93 | 6,491,328 | -0.47(-3.27%) |
Jan 31, 2006 | 14.49 | 14.55 | 14.06 | 14.40 | 4,587,536 | -0.09(-0.61%) |
Jan 30, 2006 | 13.82 | 14.60 | 13.80 | 14.49 | 6,034,397 | +0.76(+5.54%) |
Jan 27, 2006 | 13.54 | 14.13 | 13.47 | 13.73 | 4,115,286 | +0.20(+1.44%) |
Jan 26, 2006 | 13.52 | 13.72 | 13.18 | 13.53 | 5,726,166 | +0.01(+0.08%) |
Jan 25, 2006 | 14.08 | 14.14 | 13.39 | 13.52 | 6,187,323 | -0.45(-3.22%) |
Jan 24, 2006 | 14.06 | 14.23 | 13.94 | 13.97 | 5,728,279 | -0.09(-0.61%) |
Jan 23, 2006 | 13.88 | 14.23 | 13.74 | 14.06 | 5,105,479 | +0.18(+1.27%) |
Jan 20, 2006 | 14.13 | 14.34 | 13.72 | 13.88 | 7,491,558 | -0.02(-0.14%) |
Jan 19, 2006 | 13.33 | 13.99 | 13.33 | 13.90 | 6,259,165 | +0.59(+4.44%) |
Jan 18, 2006 | 13.57 | 13.57 | 13.08 | 13.31 | 4,420,347 | -0.17(-1.25%) |
Jan 17, 2006 | 13.40 | 13.55 | 13.38 | 13.48 | 4,284,852 | +0.27(+2.01%) |
Jan 13, 2006 | 13.33 | 13.33 | 12.99 | 13.21 | 4,440,420 | +0.14(+1.06%) |
Jan 12, 2006 | 13.71 | 13.72 | 13.05 | 13.08 | 7,250,151 | -0.54(-3.94%) |
Jan 11, 2006 | 13.37 | 13.69 | 13.16 | 13.61 | 5,532,565 | +0.07(+0.49%) |
Jan 10, 2006 | 13.18 | 13.61 | 13.18 | 13.54 | 4,768,988 | +0.32(+2.40%) |
Jan 09, 2006 | 13.37 | 13.37 | 12.99 | 13.23 | 4,590,441 | -0.15(-1.09%) |
Jan 06, 2006 | 13.06 | 13.39 | 12.94 | 13.37 | 4,210,898 | +0.52(+4.02%) |
Jan 05, 2006 | 13.22 | 13.23 | 12.74 | 12.86 | 7,812,731 | -0.37(-2.76%) |
Jan 04, 2006 | 12.82 | 13.30 | 12.67 | 13.22 | 8,863,408 | +0.38(+2.99%) |
Jan 03, 2006 | 11.90 | 12.88 | 11.90 | 12.84 | 8,666,373 | +0.97(+8.15%) |
Dec 30, 2005 | 11.71 | 12.09 | 11.64 | 11.87 | 2,734,720 | +0.04(+0.30%) |
Dec 29, 2005 | 11.99 | 12.09 | 11.80 | 11.83 | 3,835,580 | -0.23(-1.87%) |
Dec 28, 2005 | 11.73 | 12.11 | 11.62 | 12.06 | 4,175,241 | +0.41(+3.48%) |
Dec 27, 2005 | 12.05 | 12.05 | 11.51 | 11.65 | 2,897,947 | -0.42(-3.47%) |
Dec 23, 2005 | 12.12 | 12.12 | 11.74 | 12.07 | 2,366,797 | -0.04(-0.36%) |
Dec 22, 2005 | 12.29 | 12.35 | 12.02 | 12.12 | 2,264,054 | -0.11(-0.90%) |
Dec 21, 2005 | 12.22 | 12.35 | 12.12 | 12.23 | 2,844,330 | +0.07(+0.59%) |
Dec 20, 2005 | 11.82 | 12.18 | 11.77 | 12.15 | 3,473,205 | +0.38(+3.27%) |
Dec 19, 2005 | 12.07 | 12.12 | 11.66 | 11.77 | 4,571,160 | -0.27(-2.20%) |
Dec 16, 2005 | 12.18 | 12.30 | 11.99 | 12.03 | 4,093,892 | -0.14(-1.17%) |
Dec 15, 2005 | 12.31 | 12.30 | 12.00 | 12.18 | 3,687,408 | -0.13(-1.05%) |
Dec 14, 2005 | 12.20 | 12.36 | 11.98 | 12.30 | 4,002,770 | +0.10(+0.85%) |
Dec 13, 2005 | 12.55 | 12.66 | 12.17 | 12.20 | 5,163,850 | -0.29(-2.33%) |
Dec 12, 2005 | 12.54 | 12.62 | 12.34 | 12.49 | 3,316,580 | +0.05(+0.44%) |
Dec 09, 2005 | 12.44 | 12.52 | 12.31 | 12.44 | 4,660,962 | -0.10(-0.77%) |
Dec 08, 2005 | 12.02 | 12.55 | 12.02 | 12.53 | 5,957,537 | +0.54(+4.50%) |
Dec 07, 2005 | 11.98 | 12.11 | 11.80 | 11.99 | 4,716,163 | +0.06(+0.54%) |
Dec 06, 2005 | 11.80 | 12.07 | 11.74 | 11.93 | 4,843,734 | +0.09(+0.75%) |
Dec 05, 2005 | 11.83 | 12.22 | 11.72 | 11.84 | 5,767,897 | +0.10(+0.82%) |
Dec 02, 2005 | 11.86 | 12.00 | 11.49 | 11.74 | 4,343,487 | -0.07(-0.56%) |
Dec 01, 2005 | 11.53 | 11.84 | 11.50 | 11.81 | 6,352,664 | +0.34(+2.92%) |
Nov 30, 2005 | 11.32 | 11.62 | 11.16 | 11.48 | 4,710,617 | +0.26(+2.33%) |
Nov 29, 2005 | 11.23 | 11.42 | 11.04 | 11.21 | 4,469,209 | +0.08(+0.71%) |
Nov 28, 2005 | 11.66 | 11.68 | 11.07 | 11.13 | 6,249,128 | -0.70(-5.93%) |
Nov 25, 2005 | 11.85 | 11.95 | 11.77 | 11.84 | 911,221 | +0.01(+0.08%) |
Nov 23, 2005 | 11.76 | 12.00 | 11.49 | 11.83 | 4,547,654 | -0.04(-0.37%) |
Nov 22, 2005 | 11.57 | 11.91 | 11.55 | 11.87 | 4,019,409 | +0.38(+3.29%) |
Nov 21, 2005 | 11.22 | 11.57 | 11.18 | 11.49 | 4,242,593 | +0.32(+2.83%) |
Nov 18, 2005 | 11.30 | 11.30 | 10.99 | 11.18 | 4,445,438 | -0.05(-0.46%) |
Nov 17, 2005 | 11.16 | 11.39 | 11.10 | 11.23 | 6,907,320 | +0.20(+1.80%) |
Nov 16, 2005 | 10.72 | 11.05 | 10.67 | 11.03 | 4,783,515 | +0.30(+2.84%) |
Nov 15, 2005 | 10.79 | 11.06 | 10.69 | 10.72 | 4,874,373 | -0.06(-0.60%) |
Nov 14, 2005 | 10.70 | 10.89 | 10.64 | 10.79 | 4,167,846 | +0.23(+2.13%) |
Nov 11, 2005 | 10.41 | 10.66 | 10.41 | 10.56 | 4,069,592 | +0.07(+0.67%) |
Nov 10, 2005 | 10.96 | 10.99 | 10.45 | 10.49 | 7,064,209 | -0.63(-5.68%) |
Nov 09, 2005 | 11.21 | 11.41 | 10.84 | 11.13 | 6,106,238 | -0.08(-0.73%) |
Nov 08, 2005 | 11.17 | 11.41 | 11.11 | 11.21 | 5,415,559 | -0.07(-0.64%) |
Nov 07, 2005 | 11.55 | 11.55 | 11.04 | 11.28 | 6,590,902 | -0.27(-2.33%) |
Nov 04, 2005 | 12.11 | 12.11 | 11.47 | 11.55 | 6,663,271 | -0.56(-4.64%) |
Nov 03, 2005 | 12.36 | 12.41 | 12.02 | 12.11 | 5,217,203 | -0.17(-1.37%) |
Nov 02, 2005 | 11.85 | 12.31 | 11.83 | 12.28 | 5,113,139 | +0.30(+2.50%) |
Nov 01, 2005 | 11.83 | 12.02 | 11.67 | 11.98 | 6,180,456 | +0.15(+1.30%) |
Oct 31, 2005 | 11.66 | 11.91 | 11.48 | 11.83 | 5,763,407 | +0.13(+1.13%) |
Oct 28, 2005 | 11.17 | 11.72 | 10.98 | 11.69 | 6,023,039 | +0.53(+4.77%) |
Oct 27, 2005 | 11.49 | 11.67 | 11.13 | 11.16 | 5,636,893 | -0.30(-2.66%) |
Oct 26, 2005 | 11.54 | 11.90 | 11.32 | 11.47 | 5,208,487 | -0.07(-0.62%) |
Oct 25, 2005 | 11.35 | 11.55 | 11.21 | 11.54 | 4,632,437 | +0.26(+2.33%) |
Oct 24, 2005 | 10.79 | 11.31 | 10.79 | 11.28 | 4,539,730 | +0.34(+3.13%) |
Oct 21, 2005 | 10.45 | 11.00 | 10.25 | 10.93 | 8,755,647 | +0.49(+4.66%) |
Oct 20, 2005 | 10.82 | 11.03 | 10.21 | 10.45 | 7,069,227 | -0.38(-3.53%) |
Oct 19, 2005 | 10.51 | 10.88 | 10.06 | 10.83 | 6,988,141 | +0.32(+3.06%) |
Oct 18, 2005 | 10.82 | 11.03 | 10.48 | 10.51 | 6,100,691 | -0.50(-4.56%) |
Oct 17, 2005 | 10.78 | 11.07 | 10.78 | 11.01 | 5,724,053 | +0.34(+3.19%) |
Oct 14, 2005 | 10.50 | 10.75 | 10.27 | 10.67 | 8,624,642 | +0.17(+1.62%) |
Oct 13, 2005 | 10.93 | 10.93 | 10.20 | 10.50 | 10,994,873 | -0.53(-4.81%) |
Oct 12, 2005 | 11.31 | 11.42 | 10.82 | 11.03 | 5,273,989 | -0.31(-2.75%) |
Oct 11, 2005 | 11.36 | 11.50 | 11.31 | 11.34 | 3,988,507 | +0.25(+2.25%) |
Oct 10, 2005 | 11.32 | 11.36 | 10.93 | 11.09 | 4,458,644 | -0.12(-1.11%) |
Oct 07, 2005 | 11.32 | 11.35 | 11.00 | 11.21 | 5,609,424 | +0.07(+0.66%) |
Oct 06, 2005 | 11.27 | 11.49 | 10.88 | 11.14 | 9,254,309 | -0.42(-3.65%) |
Oct 05, 2005 | 12.03 | 12.07 | 11.53 | 11.56 | 6,833,102 | -0.48(-3.95%) |
Oct 04, 2005 | 12.59 | 12.62 | 12.04 | 12.04 | 3,837,693 | -0.55(-4.40%) |
Oct 03, 2005 | 12.51 | 12.76 | 12.40 | 12.59 | 4,495,886 | +0.14(+1.09%) |
Sep 30, 2005 | 12.76 | 12.80 | 12.44 | 12.46 | 3,823,431 | -0.30(-2.33%) |
Sep 29, 2005 | 12.94 | 12.94 | 12.55 | 12.75 | 6,041,792 | -0.02(-0.12%) |
Sep 28, 2005 | 12.66 | 12.78 | 12.39 | 12.77 | 4,511,733 | +0.20(+1.61%) |
Sep 27, 2005 | 12.55 | 12.61 | 12.31 | 12.57 | 4,654,623 | +0.04(+0.30%) |
Sep 26, 2005 | 12.00 | 12.53 | 11.95 | 12.53 | 6,878,267 | +0.53(+4.39%) |
Sep 23, 2005 | 12.00 | 12.16 | 11.88 | 12.00 | 6,165,137 | -0.16(-1.31%) |
Sep 22, 2005 | 12.55 | 12.68 | 12.11 | 12.16 | 6,389,377 | -0.33(-2.64%) |
Sep 21, 2005 | 12.50 | 12.66 | 12.36 | 12.49 | 4,819,699 | +0.19(+1.51%) |
Sep 20, 2005 | 12.42 | 12.49 | 12.17 | 12.30 | 3,407,438 | -0.20(-1.62%) |
Sep 19, 2005 | 12.23 | 12.56 | 12.23 | 12.51 | 3,945,191 | +0.43(+3.57%) |
Sep 16, 2005 | 12.15 | 12.20 | 11.99 | 12.08 | 4,349,034 | +0.05(+0.44%) |
Sep 15, 2005 | 12.14 | 12.29 | 11.74 | 12.02 | 4,803,060 | -0.08(-0.69%) |
Sep 14, 2005 | 12.07 | 12.23 | 11.95 | 12.11 | 3,201,159 | +0.01(+0.08%) |
Sep 13, 2005 | 11.93 | 12.18 | 11.93 | 12.10 | 3,271,944 | +0.08(+0.63%) |
Sep 12, 2005 | 12.32 | 12.32 | 12.01 | 12.02 | 3,630,622 | -0.33(-2.68%) |
Sep 09, 2005 | 12.11 | 12.35 | 12.03 | 12.35 | 3,766,116 | +0.31(+2.61%) |
Sep 08, 2005 | 12.13 | 12.22 | 11.99 | 12.04 | 2,933,339 | -0.10(-0.81%) |
Sep 07, 2005 | 12.09 | 12.26 | 12.06 | 12.14 | 4,478,189 | +0.05(+0.39%) |
Sep 06, 2005 | 11.90 | 12.10 | 11.57 | 12.09 | 5,416,351 | +0.14(+1.20%) |
Sep 02, 2005 | 12.30 | 12.30 | 11.90 | 11.95 | 4,924,820 | -0.46(-3.72%) |
Sep 01, 2005 | 12.34 | 12.51 | 12.16 | 12.41 | 9,467,456 | +0.25(+2.07%) |
Aug 31, 2005 | 11.45 | 12.17 | 11.45 | 12.16 | 11,000,684 | +0.82(+7.25%) |
Aug 30, 2005 | 11.12 | 11.45 | 11.12 | 11.33 | 6,110,728 | +0.26(+2.31%) |
Aug 29, 2005 | 11.06 | 11.41 | 10.96 | 11.08 | 4,718,805 | +0.04(+0.34%) |
Aug 26, 2005 | 11.04 | 11.26 | 11.01 | 11.04 | 2,359,666 | -0.16(-1.40%) |
Aug 25, 2005 | 11.22 | 11.23 | 11.07 | 11.20 | 2,619,034 | -0.02(-0.20%) |
Aug 24, 2005 | 11.07 | 11.31 | 11.07 | 11.22 | 4,665,188 | +0.16(+1.49%) |
Aug 23, 2005 | 10.97 | 11.09 | 10.91 | 11.06 | 4,042,652 | +0.13(+1.18%) |
Aug 22, 2005 | 11.06 | 11.15 | 10.87 | 10.93 | 3,958,925 | -0.11(-1.03%) |
Aug 19, 2005 | 10.93 | 11.17 | 10.90 | 11.04 | 5,429,293 | +0.32(+2.95%) |
Aug 18, 2005 | 10.50 | 10.84 | 10.49 | 10.72 | 6,264,975 | +0.03(+0.27%) |
Aug 17, 2005 | 10.92 | 11.06 | 10.53 | 10.70 | 6,863,740 | -0.26(-2.35%) |
Aug 16, 2005 | 11.13 | 11.17 | 10.90 | 10.95 | 4,777,176 | -0.19(-1.70%) |
Aug 15, 2005 | 11.35 | 11.37 | 11.12 | 11.14 | 4,306,510 | -0.23(-2.01%) |
Aug 12, 2005 | 11.46 | 11.53 | 11.34 | 11.37 | 3,576,741 | -0.10(-0.88%) |
Aug 11, 2005 | 11.36 | 11.53 | 11.30 | 11.47 | 6,571,621 | +0.14(+1.24%) |
Aug 10, 2005 | 11.08 | 11.35 | 11.08 | 11.33 | 6,273,955 | +0.28(+2.55%) |
Aug 09, 2005 | 11.17 | 11.20 | 10.94 | 11.05 | 5,305,948 | -0.12(-1.10%) |
Aug 08, 2005 | 11.00 | 11.23 | 10.95 | 11.17 | 8,653,960 | +0.38(+3.54%) |
Aug 05, 2005 | 11.19 | 11.23 | 10.52 | 10.79 | 15,233,504 | -0.16(-1.45%) |
Aug 04, 2005 | 10.81 | 11.07 | 10.79 | 10.95 | 9,398,256 | +0.18(+1.65%) |
Aug 03, 2005 | 10.81 | 10.89 | 10.66 | 10.77 | 12,340,047 | +0.17(+1.61%) |
Aug 02, 2005 | 10.45 | 10.61 | 10.41 | 10.60 | 15,550,187 | +0.39(+3.82%) |
Aug 01, 2005 | 9.920 | 10.36 | 9.920 | 10.21 | 8,170,880 | +0.30(+3.04%) |
Jul 29, 2005 | 9.958 | 10.03 | 9.880 | 9.910 | 3,360,689 | +0.02(+0.23%) |
Jul 28, 2005 | 9.939 | 10.01 | 9.736 | 9.887 | 5,467,855 | +0.04(+0.44%) |
Jul 27, 2005 | 9.757 | 9.880 | 9.604 | 9.844 | 3,585,193 | +0.08(+0.85%) |
Jul 26, 2005 | 9.795 | 9.827 | 9.622 | 9.761 | 3,155,730 | -0.04(-0.41%) |
Jul 25, 2005 | 9.834 | 9.950 | 9.657 | 9.800 | 5,287,459 | +0.06(+0.58%) |
Jul 22, 2005 | 9.276 | 9.778 | 9.268 | 9.744 | 6,499,780 | +0.56(+6.08%) |
Jul 21, 2005 | 9.172 | 9.314 | 9.090 | 9.185 | 4,675,753 | -0.01(-0.14%) |
Jul 20, 2005 | 9.155 | 9.248 | 8.973 | 9.198 | 3,399,251 | +0.06(+0.64%) |
Jul 19, 2005 | 8.860 | 9.155 | 8.803 | 9.140 | 3,581,231 | +0.30(+3.38%) |
Jul 18, 2005 | 8.877 | 8.954 | 8.748 | 8.841 | 2,963,449 | -0.04(-0.41%) |
Jul 15, 2005 | 9.087 | 9.143 | 8.877 | 8.877 | 3,714,084 | -0.14(-1.51%) |
Jul 14, 2005 | 9.219 | 9.295 | 8.903 | 9.013 | 4,550,031 | -0.13(-1.39%) |
Jul 13, 2005 | 9.363 | 9.371 | 9.121 | 9.140 | 3,342,993 | -0.22(-2.39%) |
Jul 12, 2005 | 9.083 | 9.494 | 9.045 | 9.363 | 4,914,519 | +0.31(+3.43%) |
Jul 11, 2005 | 8.979 | 9.053 | 8.835 | 9.053 | 3,681,597 | +0.07(+0.80%) |
Jul 08, 2005 | 9.119 | 9.179 | 8.941 | 8.981 | 2,485,652 | -0.12(-1.31%) |
Jul 07, 2005 | 8.992 | 9.115 | 8.784 | 9.100 | 4,373,333 | -0.01(-0.10%) |
Jul 06, 2005 | 9.251 | 9.285 | 9.015 | 9.109 | 3,311,562 | -0.11(-1.19%) |
Jul 05, 2005 | 9.092 | 9.232 | 9.030 | 9.219 | 3,971,075 | +0.17(+1.88%) |
Jul 01, 2005 | 9.003 | 9.058 | 8.952 | 9.049 | 3,021,820 | +0.05(+0.55%) |
Jun 30, 2005 | 8.958 | 9.126 | 8.916 | 9.000 | 5,340,548 | +0.07(+0.78%) |
Jun 29, 2005 | 8.973 | 8.994 | 8.854 | 8.930 | 3,339,559 | +0.03(+0.34%) |
Jun 28, 2005 | 8.994 | 9.011 | 8.829 | 8.899 | 4,797,777 | -0.09(-1.03%) |
Jun 27, 2005 | 8.897 | 9.039 | 8.896 | 8.992 | 3,332,692 | +0.12(+1.39%) |
Jun 24, 2005 | 9.002 | 9.034 | 8.774 | 8.869 | 6,227,206 | -0.13(-1.47%) |
Jun 23, 2005 | 8.861 | 9.125 | 8.778 | 9.002 | 3,140,147 | +0.16(+1.80%) |
Jun 22, 2005 | 8.848 | 8.907 | 8.665 | 8.842 | 4,245,762 | -0.01(-0.06%) |
Jun 21, 2005 | 9.174 | 9.174 | 8.837 | 8.848 | 3,571,722 | -0.33(-3.55%) |
Jun 20, 2005 | 9.185 | 9.320 | 9.070 | 9.174 | 5,366,168 | -0.01(-0.12%) |
Jun 17, 2005 | 9.181 | 9.210 | 9.013 | 9.185 | 6,387,528 | +0.10(+1.08%) |
Jun 16, 2005 | 8.930 | 9.087 | 8.873 | 9.087 | 3,519,690 | +0.17(+1.95%) |
Jun 15, 2005 | 8.858 | 8.954 | 8.750 | 8.913 | 4,677,602 | +0.08(+0.86%) |
Jun 14, 2005 | 8.850 | 8.916 | 8.740 | 8.837 | 2,872,327 | -0.04(-0.43%) |
Jun 13, 2005 | 8.699 | 8.896 | 8.638 | 8.875 | 2,970,581 | +0.14(+1.58%) |
Jun 10, 2005 | 8.803 | 8.867 | 8.632 | 8.736 | 2,719,929 | -0.04(-0.43%) |
Jun 09, 2005 | 8.523 | 8.803 | 8.500 | 8.774 | 4,640,889 | +0.26(+3.05%) |
Jun 08, 2005 | 8.519 | 8.665 | 8.400 | 8.515 | 4,592,026 | -0.00(-0.04%) |
Jun 07, 2005 | 8.596 | 8.729 | 8.492 | 8.519 | 3,542,669 | -0.05(-0.64%) |
Jun 06, 2005 | 8.585 | 8.659 | 8.536 | 8.574 | 4,062,197 | +0.03(+0.35%) |
Jun 03, 2005 | 8.479 | 8.623 | 8.458 | 8.543 | 4,054,273 | +0.08(+0.92%) |
Jun 02, 2005 | 8.437 | 8.481 | 8.263 | 8.466 | 3,804,678 | +0.03(+0.36%) |