Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.15 | 12.53 | 12.12 | 12.50 | 8,386,115 | +0.30(+2.50%) |
May 30, 2006 | 12.54 | 12.60 | 12.19 | 12.20 | 7,053,011 | -0.17(-1.39%) |
May 26, 2006 | 12.19 | 12.46 | 12.11 | 12.37 | 5,873,635 | +0.13(+1.08%) |
May 25, 2006 | 11.88 | 12.24 | 11.74 | 12.24 | 8,896,166 | +0.62(+5.29%) |
May 24, 2006 | 11.73 | 12.21 | 11.39 | 11.62 | 11,258,879 | -0.11(-0.90%) |
May 23, 2006 | 12.02 | 12.25 | 11.71 | 11.73 | 7,914,365 | -0.00(-0.02%) |
May 22, 2006 | 11.60 | 11.86 | 11.30 | 11.73 | 6,778,043 | -0.11(-0.91%) |
May 19, 2006 | 11.64 | 12.02 | 11.48 | 11.84 | 8,111,676 | +0.08(+0.69%) |
May 18, 2006 | 12.06 | 12.18 | 11.72 | 11.76 | 7,409,597 | -0.30(-2.50%) |
May 17, 2006 | 12.22 | 12.41 | 11.94 | 12.06 | 6,707,518 | -0.29(-2.31%) |
May 16, 2006 | 12.68 | 12.68 | 12.26 | 12.35 | 9,547,001 | +0.03(+0.23%) |
May 15, 2006 | 12.28 | 12.45 | 12.09 | 12.32 | 7,904,063 | -0.37(-2.91%) |
May 12, 2006 | 13.22 | 13.22 | 12.63 | 12.69 | 6,568,582 | -0.53(-4.04%) |
May 11, 2006 | 13.63 | 13.82 | 13.16 | 13.22 | 7,059,350 | -0.23(-1.73%) |
May 10, 2006 | 13.36 | 13.48 | 13.19 | 13.45 | 5,257,665 | +0.08(+0.59%) |
May 09, 2006 | 13.19 | 13.40 | 13.12 | 13.37 | 5,415,356 | +0.21(+1.60%) |
May 08, 2006 | 13.52 | 13.52 | 12.94 | 13.16 | 9,103,250 | -0.36(-2.63%) |
May 05, 2006 | 13.57 | 13.61 | 13.34 | 13.52 | 7,309,225 | +0.17(+1.31%) |
May 04, 2006 | 13.39 | 13.65 | 13.14 | 13.35 | 8,723,419 | -0.07(-0.54%) |
May 03, 2006 | 13.58 | 13.62 | 13.18 | 13.42 | 7,840,406 | -0.16(-1.20%) |
May 02, 2006 | 13.47 | 13.66 | 13.39 | 13.58 | 10,133,123 | +0.28(+2.14%) |
May 01, 2006 | 13.23 | 13.45 | 13.16 | 13.30 | 8,588,445 | +0.24(+1.84%) |
Apr 28, 2006 | 12.72 | 13.21 | 12.71 | 13.06 | 8,806,095 | +0.43(+3.40%) |
Apr 27, 2006 | 12.79 | 12.96 | 12.27 | 12.63 | 10,798,223 | -0.39(-2.97%) |
Apr 26, 2006 | 13.16 | 13.72 | 12.95 | 13.01 | 9,815,366 | -0.00(-0.03%) |
Apr 25, 2006 | 13.36 | 13.47 | 12.73 | 13.02 | 7,050,634 | -0.23(-1.77%) |
Apr 24, 2006 | 13.44 | 13.44 | 13.02 | 13.25 | 5,796,771 | -0.21(-1.57%) |
Apr 21, 2006 | 13.43 | 13.61 | 13.22 | 13.46 | 5,003,565 | +0.18(+1.33%) |
Apr 20, 2006 | 13.49 | 13.53 | 12.97 | 13.29 | 7,301,036 | -0.31(-2.31%) |
Apr 19, 2006 | 13.21 | 13.74 | 13.21 | 13.60 | 7,837,236 | +0.39(+2.95%) |
Apr 18, 2006 | 12.90 | 13.25 | 13.02 | 13.21 | 5,928,576 | +0.31(+2.44%) |
Apr 17, 2006 | 12.91 | 12.98 | 12.73 | 12.90 | 4,811,536 | +0.18(+1.41%) |
Apr 13, 2006 | 12.43 | 12.72 | 12.26 | 12.72 | 5,106,314 | +0.28(+2.27%) |
Apr 12, 2006 | 12.65 | 12.66 | 12.40 | 12.43 | 3,831,584 | -0.13(-1.07%) |
Apr 11, 2006 | 12.70 | 12.95 | 12.42 | 12.57 | 11,366,912 | +0.20(+1.65%) |
Apr 10, 2006 | 12.15 | 12.37 | 12.08 | 12.36 | 5,503,049 | +0.39(+3.26%) |
Apr 07, 2006 | 12.17 | 12.25 | 11.89 | 11.97 | 4,391,293 | -0.23(-1.88%) |
Apr 06, 2006 | 12.33 | 12.39 | 12.07 | 12.20 | 5,622,968 | -0.08(-0.65%) |
Apr 05, 2006 | 12.30 | 12.30 | 12.00 | 12.28 | 6,694,047 | +0.17(+1.41%) |
Apr 04, 2006 | 12.06 | 12.17 | 11.85 | 12.11 | 5,976,649 | +0.01(+0.08%) |
Apr 03, 2006 | 12.32 | 12.43 | 12.05 | 12.10 | 5,201,932 | -0.03(-0.28%) |
Mar 31, 2006 | 12.47 | 12.47 | 12.04 | 12.14 | 7,605,059 | -0.33(-2.67%) |
Mar 30, 2006 | 12.27 | 12.49 | 12.23 | 12.47 | 5,040,544 | +0.24(+1.95%) |
Mar 29, 2006 | 12.11 | 12.29 | 11.92 | 12.23 | 5,367,811 | +0.33(+2.73%) |
Mar 28, 2006 | 11.75 | 11.99 | 11.74 | 11.91 | 5,214,875 | +0.21(+1.83%) |
Mar 27, 2006 | 11.87 | 11.87 | 11.59 | 11.69 | 4,022,556 | -0.17(-1.45%) |
Mar 24, 2006 | 11.70 | 12.08 | 11.64 | 11.87 | 6,764,836 | +0.23(+1.98%) |
Mar 23, 2006 | 11.31 | 11.66 | 11.28 | 11.63 | 5,264,005 | +0.45(+4.05%) |
Mar 22, 2006 | 11.07 | 11.35 | 10.94 | 11.18 | 5,737,604 | +0.11(+1.03%) |
Mar 21, 2006 | 11.04 | 11.41 | 10.88 | 11.07 | 4,926,172 | -0.02(-0.17%) |
Mar 20, 2006 | 11.36 | 11.46 | 10.99 | 11.09 | 5,686,889 | -0.27(-2.40%) |
Mar 17, 2006 | 11.51 | 11.55 | 11.29 | 11.36 | 4,035,235 | -0.14(-1.20%) |
Mar 16, 2006 | 11.28 | 11.60 | 11.15 | 11.50 | 6,257,956 | +0.22(+1.95%) |
Mar 15, 2006 | 11.36 | 11.41 | 11.14 | 11.28 | 4,760,294 | -0.08(-0.73%) |
Mar 14, 2006 | 11.05 | 11.39 | 10.88 | 11.36 | 5,482,447 | +0.32(+2.91%) |
Mar 13, 2006 | 10.88 | 11.24 | 10.88 | 11.04 | 6,906,414 | +0.19(+1.78%) |
Mar 10, 2006 | 10.71 | 11.04 | 10.56 | 10.85 | 6,520,245 | +0.06(+0.53%) |
Mar 09, 2006 | 11.15 | 11.24 | 10.74 | 10.79 | 9,064,950 | -0.29(-2.63%) |
Mar 08, 2006 | 10.81 | 11.12 | 10.58 | 11.08 | 9,544,888 | +0.09(+0.79%) |
Mar 07, 2006 | 11.37 | 11.39 | 10.92 | 10.99 | 8,762,776 | -0.37(-3.22%) |
Mar 06, 2006 | 11.77 | 11.79 | 11.33 | 11.36 | 5,377,056 | -0.52(-4.35%) |
Mar 03, 2006 | 11.86 | 12.09 | 11.76 | 11.88 | 5,180,009 | +0.02(+0.13%) |
Mar 02, 2006 | 11.63 | 12.05 | 11.60 | 11.86 | 6,929,923 | +0.30(+2.60%) |
Mar 01, 2006 | 11.57 | 11.65 | 11.39 | 11.56 | 6,410,363 | +0.04(+0.31%) |
Feb 28, 2006 | 11.57 | 11.55 | 11.12 | 11.52 | 9,007,368 | -0.04(-0.38%) |
Feb 27, 2006 | 12.03 | 12.03 | 11.54 | 11.57 | 6,010,987 | -0.51(-4.20%) |
Feb 24, 2006 | 12.34 | 12.60 | 12.03 | 12.08 | 5,269,287 | -0.08(-0.64%) |
Feb 23, 2006 | 12.15 | 12.45 | 11.79 | 12.15 | 5,617,949 | -0.05(-0.39%) |
Feb 22, 2006 | 12.33 | 12.36 | 12.10 | 12.20 | 4,538,418 | -0.40(-3.20%) |
Feb 21, 2006 | 12.48 | 12.74 | 12.33 | 12.60 | 6,672,124 | +0.43(+3.55%) |
Feb 17, 2006 | 12.11 | 12.32 | 11.96 | 12.17 | 9,750,388 | +0.27(+2.29%) |
Feb 16, 2006 | 11.59 | 11.92 | 11.51 | 11.90 | 8,679,837 | +0.40(+3.47%) |
Feb 15, 2006 | 11.70 | 11.85 | 11.40 | 11.50 | 10,350,509 | -0.14(-1.20%) |
Feb 14, 2006 | 11.78 | 11.88 | 11.59 | 11.64 | 10,615,439 | -0.49(-4.01%) |
Feb 13, 2006 | 12.08 | 12.25 | 11.93 | 12.13 | 7,364,958 | +0.05(+0.41%) |
Feb 10, 2006 | 12.30 | 12.39 | 11.86 | 12.08 | 13,180,747 | -0.20(-1.60%) |
Feb 09, 2006 | 12.99 | 13.05 | 12.18 | 12.27 | 10,634,193 | -0.62(-4.83%) |
Feb 08, 2006 | 13.20 | 13.21 | 12.64 | 12.90 | 9,341,502 | -0.28(-2.15%) |
Feb 07, 2006 | 14.18 | 14.18 | 13.10 | 13.18 | 7,967,456 | -1.08(-7.58%) |
Feb 06, 2006 | 14.08 | 14.31 | 14.04 | 14.26 | 4,449,931 | +0.36(+2.59%) |
Feb 03, 2006 | 13.94 | 14.08 | 13.55 | 13.90 | 4,760,822 | +0.13(+0.95%) |
Feb 02, 2006 | 13.93 | 14.15 | 13.47 | 13.77 | 6,665,520 | -0.16(-1.13%) |
Feb 01, 2006 | 14.48 | 14.69 | 13.84 | 13.93 | 6,491,718 | -0.47(-3.27%) |
Jan 31, 2006 | 14.49 | 14.55 | 14.06 | 14.40 | 4,587,811 | -0.09(-0.61%) |
Jan 30, 2006 | 13.82 | 14.60 | 13.80 | 14.49 | 6,034,759 | +0.76(+5.54%) |
Jan 27, 2006 | 13.53 | 14.13 | 13.47 | 13.73 | 4,115,533 | +0.20(+1.44%) |
Jan 26, 2006 | 13.52 | 13.72 | 13.18 | 13.53 | 5,726,510 | +0.01(+0.08%) |
Jan 25, 2006 | 14.08 | 14.13 | 13.39 | 13.52 | 6,187,695 | -0.45(-3.23%) |
Jan 24, 2006 | 14.06 | 14.23 | 13.94 | 13.97 | 5,728,623 | -0.09(-0.61%) |
Jan 23, 2006 | 13.88 | 14.23 | 13.74 | 14.06 | 5,105,786 | +0.18(+1.27%) |
Jan 20, 2006 | 14.13 | 14.34 | 13.71 | 13.88 | 7,492,008 | -0.02(-0.14%) |
Jan 19, 2006 | 13.33 | 13.99 | 13.33 | 13.90 | 6,259,540 | +0.59(+4.44%) |
Jan 18, 2006 | 13.57 | 13.57 | 13.08 | 13.31 | 4,420,612 | -0.17(-1.25%) |
Jan 17, 2006 | 13.40 | 13.55 | 13.38 | 13.48 | 4,285,109 | +0.27(+2.01%) |
Jan 13, 2006 | 13.33 | 13.33 | 12.99 | 13.21 | 4,440,687 | +0.14(+1.06%) |
Jan 12, 2006 | 13.71 | 13.72 | 13.05 | 13.07 | 7,250,586 | -0.54(-3.94%) |
Jan 11, 2006 | 13.37 | 13.69 | 13.16 | 13.61 | 5,532,897 | +0.07(+0.49%) |
Jan 10, 2006 | 13.18 | 13.60 | 13.18 | 13.54 | 4,769,274 | +0.32(+2.41%) |
Jan 09, 2006 | 13.37 | 13.37 | 12.99 | 13.23 | 4,590,717 | -0.15(-1.09%) |
Jan 06, 2006 | 13.06 | 13.39 | 12.94 | 13.37 | 4,211,151 | +0.52(+4.02%) |
Jan 05, 2006 | 13.22 | 13.23 | 12.74 | 12.86 | 7,813,200 | -0.37(-2.76%) |
Jan 04, 2006 | 12.82 | 13.30 | 12.67 | 13.22 | 8,863,941 | +0.38(+2.99%) |
Jan 03, 2006 | 11.90 | 12.88 | 11.90 | 12.84 | 8,666,894 | +0.97(+8.15%) |
Dec 30, 2005 | 11.71 | 12.09 | 11.64 | 11.87 | 2,734,884 | +0.04(+0.30%) |
Dec 29, 2005 | 11.99 | 12.09 | 11.79 | 11.83 | 3,835,811 | -0.23(-1.87%) |
Dec 28, 2005 | 11.73 | 12.11 | 11.62 | 12.06 | 4,175,492 | +0.41(+3.48%) |
Dec 27, 2005 | 12.05 | 12.05 | 11.51 | 11.65 | 2,898,121 | -0.42(-3.47%) |
Dec 23, 2005 | 12.11 | 12.11 | 11.74 | 12.07 | 2,366,940 | -0.04(-0.36%) |
Dec 22, 2005 | 12.29 | 12.35 | 12.02 | 12.11 | 2,264,190 | -0.11(-0.90%) |
Dec 21, 2005 | 12.22 | 12.35 | 12.12 | 12.22 | 2,844,501 | +0.07(+0.59%) |
Dec 20, 2005 | 11.82 | 12.18 | 11.77 | 12.15 | 3,473,413 | +0.38(+3.26%) |
Dec 19, 2005 | 12.07 | 12.12 | 11.66 | 11.77 | 4,571,435 | -0.27(-2.20%) |
Dec 16, 2005 | 12.18 | 12.29 | 11.99 | 12.03 | 4,094,138 | -0.14(-1.17%) |
Dec 15, 2005 | 12.31 | 12.30 | 12.00 | 12.18 | 3,687,629 | -0.13(-1.05%) |
Dec 14, 2005 | 12.20 | 12.36 | 11.98 | 12.30 | 4,003,010 | +0.10(+0.85%) |
Dec 13, 2005 | 12.55 | 12.66 | 12.17 | 12.20 | 5,164,160 | -0.29(-2.33%) |
Dec 12, 2005 | 12.54 | 12.62 | 12.34 | 12.49 | 3,316,780 | +0.05(+0.44%) |
Dec 09, 2005 | 12.44 | 12.52 | 12.31 | 12.44 | 4,661,242 | -0.10(-0.77%) |
Dec 08, 2005 | 12.02 | 12.55 | 12.02 | 12.53 | 5,957,895 | +0.54(+4.50%) |
Dec 07, 2005 | 11.98 | 12.11 | 11.80 | 11.99 | 4,716,447 | +0.06(+0.54%) |
Dec 06, 2005 | 11.80 | 12.07 | 11.74 | 11.93 | 4,844,025 | +0.09(+0.75%) |
Dec 05, 2005 | 11.83 | 12.22 | 11.72 | 11.84 | 5,768,244 | +0.10(+0.82%) |
Dec 02, 2005 | 11.86 | 12.00 | 11.49 | 11.74 | 4,343,748 | -0.07(-0.56%) |
Dec 01, 2005 | 11.53 | 11.84 | 11.50 | 11.81 | 6,353,045 | +0.34(+2.92%) |
Nov 30, 2005 | 11.32 | 11.62 | 11.16 | 11.48 | 4,710,900 | +0.26(+2.33%) |
Nov 29, 2005 | 11.23 | 11.42 | 11.04 | 11.21 | 4,469,478 | +0.08(+0.71%) |
Nov 28, 2005 | 11.66 | 11.68 | 11.07 | 11.13 | 6,249,503 | -0.70(-5.93%) |
Nov 25, 2005 | 11.85 | 11.95 | 11.76 | 11.84 | 911,275 | +0.01(+0.08%) |
Nov 23, 2005 | 11.76 | 12.00 | 11.49 | 11.83 | 4,547,927 | -0.04(-0.37%) |
Nov 22, 2005 | 11.57 | 11.91 | 11.55 | 11.87 | 4,019,651 | +0.38(+3.29%) |
Nov 21, 2005 | 11.22 | 11.57 | 11.18 | 11.49 | 4,242,847 | +0.32(+2.83%) |
Nov 18, 2005 | 11.30 | 11.30 | 10.99 | 11.18 | 4,445,705 | -0.05(-0.46%) |
Nov 17, 2005 | 11.16 | 11.39 | 11.10 | 11.23 | 6,907,735 | +0.20(+1.80%) |
Nov 16, 2005 | 10.72 | 11.05 | 10.66 | 11.03 | 4,783,802 | +0.30(+2.84%) |
Nov 15, 2005 | 10.79 | 11.06 | 10.69 | 10.72 | 4,874,665 | -0.06(-0.60%) |
Nov 14, 2005 | 10.70 | 10.89 | 10.64 | 10.79 | 4,168,096 | +0.23(+2.13%) |
Nov 11, 2005 | 10.41 | 10.66 | 10.41 | 10.56 | 4,069,837 | +0.07(+0.67%) |
Nov 10, 2005 | 10.96 | 10.99 | 10.45 | 10.49 | 7,064,633 | -0.63(-5.68%) |
Nov 09, 2005 | 11.21 | 11.40 | 10.84 | 11.12 | 6,106,605 | -0.08(-0.73%) |
Nov 08, 2005 | 11.17 | 11.41 | 11.11 | 11.21 | 5,415,884 | -0.07(-0.64%) |
Nov 07, 2005 | 11.55 | 11.55 | 11.04 | 11.28 | 6,591,298 | -0.27(-2.33%) |
Nov 04, 2005 | 12.11 | 12.11 | 11.47 | 11.55 | 6,663,671 | -0.56(-4.64%) |
Nov 03, 2005 | 12.36 | 12.40 | 12.02 | 12.11 | 5,217,516 | -0.17(-1.37%) |
Nov 02, 2005 | 11.85 | 12.31 | 11.83 | 12.28 | 5,113,446 | +0.30(+2.50%) |
Nov 01, 2005 | 11.83 | 12.02 | 11.67 | 11.98 | 6,180,827 | +0.15(+1.30%) |
Oct 31, 2005 | 11.66 | 11.91 | 11.48 | 11.83 | 5,763,754 | +0.13(+1.13%) |
Oct 28, 2005 | 11.17 | 11.72 | 10.98 | 11.69 | 6,023,401 | +0.53(+4.77%) |
Oct 27, 2005 | 11.49 | 11.67 | 11.13 | 11.16 | 5,637,231 | -0.30(-2.66%) |
Oct 26, 2005 | 11.54 | 11.90 | 11.32 | 11.47 | 5,208,800 | -0.07(-0.62%) |
Oct 25, 2005 | 11.35 | 11.55 | 11.20 | 11.54 | 4,632,715 | +0.26(+2.33%) |
Oct 24, 2005 | 10.79 | 11.31 | 10.79 | 11.27 | 4,540,003 | +0.34(+3.13%) |
Oct 21, 2005 | 10.45 | 11.00 | 10.24 | 10.93 | 8,756,172 | +0.49(+4.66%) |
Oct 20, 2005 | 10.82 | 11.02 | 10.21 | 10.45 | 7,069,651 | -0.38(-3.53%) |
Oct 19, 2005 | 10.51 | 10.88 | 10.06 | 10.83 | 6,988,561 | +0.32(+3.06%) |
Oct 18, 2005 | 10.82 | 11.03 | 10.48 | 10.51 | 6,101,058 | -0.50(-4.56%) |
Oct 17, 2005 | 10.78 | 11.07 | 10.78 | 11.01 | 5,724,397 | +0.34(+3.19%) |
Oct 14, 2005 | 10.50 | 10.75 | 10.27 | 10.67 | 8,625,160 | +0.17(+1.62%) |
Oct 13, 2005 | 10.93 | 10.93 | 10.20 | 10.50 | 10,995,534 | -0.53(-4.81%) |
Oct 12, 2005 | 11.31 | 11.41 | 10.82 | 11.03 | 5,274,306 | -0.31(-2.76%) |
Oct 11, 2005 | 11.36 | 11.50 | 11.30 | 11.34 | 3,988,747 | +0.25(+2.25%) |
Oct 10, 2005 | 11.32 | 11.36 | 10.93 | 11.09 | 4,458,912 | -0.12(-1.11%) |
Oct 07, 2005 | 11.32 | 11.35 | 11.00 | 11.21 | 5,609,761 | +0.07(+0.66%) |
Oct 06, 2005 | 11.27 | 11.49 | 10.88 | 11.14 | 9,254,865 | -0.42(-3.65%) |
Oct 05, 2005 | 12.03 | 12.07 | 11.53 | 11.56 | 6,833,512 | -0.48(-3.95%) |
Oct 04, 2005 | 12.59 | 12.62 | 12.04 | 12.04 | 3,837,924 | -0.55(-4.40%) |
Oct 03, 2005 | 12.51 | 12.76 | 12.40 | 12.59 | 4,496,156 | +0.14(+1.09%) |
Sep 30, 2005 | 12.75 | 12.79 | 12.44 | 12.46 | 3,823,660 | -0.30(-2.33%) |
Sep 29, 2005 | 12.93 | 12.93 | 12.54 | 12.75 | 6,042,155 | -0.02(-0.12%) |
Sep 28, 2005 | 12.66 | 12.78 | 12.39 | 12.77 | 4,512,004 | +0.20(+1.61%) |
Sep 27, 2005 | 12.55 | 12.61 | 12.31 | 12.57 | 4,654,903 | +0.04(+0.30%) |
Sep 26, 2005 | 12.00 | 12.53 | 11.95 | 12.53 | 6,878,680 | +0.53(+4.38%) |
Sep 23, 2005 | 12.00 | 12.16 | 11.88 | 12.00 | 6,165,507 | -0.16(-1.31%) |
Sep 22, 2005 | 12.55 | 12.68 | 12.11 | 12.16 | 6,389,760 | -0.33(-2.64%) |
Sep 21, 2005 | 12.50 | 12.66 | 12.36 | 12.49 | 4,819,989 | +0.19(+1.51%) |
Sep 20, 2005 | 12.42 | 12.49 | 12.17 | 12.30 | 3,407,643 | -0.20(-1.62%) |
Sep 19, 2005 | 12.23 | 12.56 | 12.23 | 12.51 | 3,945,428 | +0.43(+3.57%) |
Sep 16, 2005 | 12.15 | 12.20 | 11.99 | 12.08 | 4,349,295 | +0.05(+0.44%) |
Sep 15, 2005 | 12.14 | 12.29 | 11.73 | 12.02 | 4,803,348 | -0.08(-0.69%) |
Sep 14, 2005 | 12.07 | 12.23 | 11.94 | 12.11 | 3,201,351 | +0.01(+0.08%) |
Sep 13, 2005 | 11.93 | 12.18 | 11.93 | 12.10 | 3,272,140 | +0.08(+0.63%) |
Sep 12, 2005 | 12.32 | 12.32 | 12.01 | 12.02 | 3,630,840 | -0.33(-2.68%) |
Sep 09, 2005 | 12.11 | 12.35 | 12.03 | 12.35 | 3,766,342 | +0.31(+2.61%) |
Sep 08, 2005 | 12.13 | 12.22 | 11.99 | 12.04 | 2,933,515 | -0.10(-0.81%) |
Sep 07, 2005 | 12.09 | 12.26 | 12.06 | 12.14 | 4,478,458 | +0.05(+0.39%) |
Sep 06, 2005 | 11.90 | 12.10 | 11.57 | 12.09 | 5,416,676 | +0.14(+1.20%) |
Sep 02, 2005 | 12.30 | 12.30 | 11.90 | 11.94 | 4,925,116 | -0.46(-3.72%) |
Sep 01, 2005 | 12.34 | 12.50 | 12.15 | 12.41 | 9,468,024 | +0.25(+2.07%) |
Aug 31, 2005 | 11.45 | 12.17 | 11.45 | 12.15 | 11,001,345 | +0.82(+7.25%) |
Aug 30, 2005 | 11.12 | 11.45 | 11.12 | 11.33 | 6,111,095 | +0.26(+2.31%) |
Aug 29, 2005 | 11.05 | 11.40 | 10.96 | 11.08 | 4,719,088 | +0.04(+0.34%) |
Aug 26, 2005 | 11.04 | 11.26 | 11.01 | 11.04 | 2,359,808 | -0.16(-1.40%) |
Aug 25, 2005 | 11.22 | 11.23 | 11.07 | 11.20 | 2,619,191 | -0.02(-0.20%) |
Aug 24, 2005 | 11.07 | 11.31 | 11.07 | 11.22 | 4,665,468 | +0.16(+1.49%) |
Aug 23, 2005 | 10.97 | 11.09 | 10.91 | 11.05 | 4,042,895 | +0.13(+1.18%) |
Aug 22, 2005 | 11.06 | 11.15 | 10.87 | 10.93 | 3,959,163 | -0.11(-1.03%) |
Aug 19, 2005 | 10.93 | 11.17 | 10.90 | 11.04 | 5,429,619 | +0.32(+2.95%) |
Aug 18, 2005 | 10.50 | 10.84 | 10.49 | 10.72 | 6,265,351 | +0.03(+0.27%) |
Aug 17, 2005 | 10.91 | 11.06 | 10.52 | 10.70 | 6,864,152 | -0.26(-2.35%) |
Aug 16, 2005 | 11.13 | 11.17 | 10.90 | 10.95 | 4,777,463 | -0.19(-1.70%) |
Aug 15, 2005 | 11.35 | 11.37 | 11.12 | 11.14 | 4,306,769 | -0.23(-2.01%) |
Aug 12, 2005 | 11.46 | 11.52 | 11.34 | 11.37 | 3,576,955 | -0.10(-0.87%) |
Aug 11, 2005 | 11.36 | 11.52 | 11.30 | 11.47 | 6,572,016 | +0.14(+1.24%) |
Aug 10, 2005 | 11.08 | 11.35 | 11.08 | 11.33 | 6,274,332 | +0.28(+2.55%) |
Aug 09, 2005 | 11.17 | 11.19 | 10.94 | 11.05 | 5,306,267 | -0.12(-1.10%) |
Aug 08, 2005 | 11.00 | 11.23 | 10.95 | 11.17 | 8,654,479 | +0.38(+3.54%) |
Aug 05, 2005 | 11.19 | 11.23 | 10.52 | 10.79 | 15,234,419 | -0.16(-1.45%) |
Aug 04, 2005 | 10.81 | 11.07 | 10.79 | 10.95 | 9,398,820 | +0.18(+1.65%) |
Aug 03, 2005 | 10.81 | 10.88 | 10.66 | 10.77 | 12,340,788 | +0.17(+1.61%) |
Aug 02, 2005 | 10.45 | 10.61 | 10.41 | 10.60 | 15,551,121 | +0.39(+3.82%) |
Aug 01, 2005 | 9.919 | 10.36 | 9.919 | 10.21 | 8,171,371 | +0.30(+3.04%) |
Jul 29, 2005 | 9.957 | 10.03 | 9.879 | 9.910 | 3,360,891 | +0.02(+0.23%) |
Jul 28, 2005 | 9.938 | 10.01 | 9.735 | 9.887 | 5,468,183 | +0.04(+0.44%) |
Jul 27, 2005 | 9.756 | 9.879 | 9.603 | 9.843 | 3,585,408 | +0.08(+0.85%) |
Jul 26, 2005 | 9.794 | 9.826 | 9.622 | 9.760 | 3,155,920 | -0.04(-0.41%) |
Jul 25, 2005 | 9.834 | 9.949 | 9.656 | 9.800 | 5,287,777 | +0.06(+0.58%) |
Jul 22, 2005 | 9.275 | 9.777 | 9.268 | 9.743 | 6,500,170 | +0.56(+6.08%) |
Jul 21, 2005 | 9.171 | 9.313 | 9.090 | 9.185 | 4,676,034 | -0.01(-0.14%) |
Jul 20, 2005 | 9.154 | 9.247 | 8.973 | 9.198 | 3,399,455 | +0.06(+0.64%) |
Jul 19, 2005 | 8.859 | 9.154 | 8.802 | 9.139 | 3,581,446 | +0.30(+3.38%) |
Jul 18, 2005 | 8.876 | 8.954 | 8.747 | 8.840 | 2,963,627 | -0.04(-0.41%) |
Jul 15, 2005 | 9.086 | 9.143 | 8.876 | 8.876 | 3,714,307 | -0.14(-1.51%) |
Jul 14, 2005 | 9.219 | 9.294 | 8.903 | 9.012 | 4,550,304 | -0.13(-1.39%) |
Jul 13, 2005 | 9.363 | 9.370 | 9.120 | 9.139 | 3,343,193 | -0.22(-2.39%) |
Jul 12, 2005 | 9.082 | 9.493 | 9.045 | 9.363 | 4,914,814 | +0.31(+3.43%) |
Jul 11, 2005 | 8.978 | 9.052 | 8.834 | 9.052 | 3,681,818 | +0.07(+0.80%) |
Jul 08, 2005 | 9.118 | 9.179 | 8.940 | 8.980 | 2,485,802 | -0.12(-1.31%) |
Jul 07, 2005 | 8.992 | 9.115 | 8.783 | 9.099 | 4,373,596 | -0.01(-0.10%) |
Jul 06, 2005 | 9.251 | 9.285 | 9.014 | 9.109 | 3,311,761 | -0.11(-1.19%) |
Jul 05, 2005 | 9.092 | 9.232 | 9.029 | 9.219 | 3,971,313 | +0.17(+1.88%) |
Jul 01, 2005 | 9.003 | 9.058 | 8.952 | 9.048 | 3,022,002 | +0.05(+0.55%) |
Jun 30, 2005 | 8.957 | 9.126 | 8.916 | 8.999 | 5,340,869 | +0.07(+0.78%) |
Jun 29, 2005 | 8.973 | 8.993 | 8.853 | 8.929 | 3,339,760 | +0.03(+0.34%) |
Jun 28, 2005 | 8.993 | 9.010 | 8.829 | 8.899 | 4,798,065 | -0.09(-1.03%) |
Jun 27, 2005 | 8.897 | 9.039 | 8.895 | 8.992 | 3,332,892 | +0.12(+1.39%) |
Jun 24, 2005 | 9.001 | 9.033 | 8.774 | 8.868 | 6,227,580 | -0.13(-1.47%) |
Jun 23, 2005 | 8.861 | 9.124 | 8.778 | 9.001 | 3,140,335 | +0.16(+1.80%) |
Jun 22, 2005 | 8.848 | 8.906 | 8.664 | 8.842 | 4,246,017 | -0.01(-0.06%) |
Jun 21, 2005 | 9.173 | 9.173 | 8.836 | 8.848 | 3,571,937 | -0.33(-3.55%) |
Jun 20, 2005 | 9.185 | 9.319 | 9.069 | 9.173 | 5,366,490 | -0.01(-0.12%) |
Jun 17, 2005 | 9.181 | 9.209 | 9.012 | 9.185 | 6,387,911 | +0.10(+1.08%) |
Jun 16, 2005 | 8.929 | 9.086 | 8.872 | 9.086 | 3,519,902 | +0.17(+1.95%) |
Jun 15, 2005 | 8.857 | 8.954 | 8.749 | 8.912 | 4,677,883 | +0.08(+0.86%) |
Jun 14, 2005 | 8.850 | 8.916 | 8.740 | 8.836 | 2,872,500 | -0.04(-0.43%) |
Jun 13, 2005 | 8.698 | 8.895 | 8.638 | 8.874 | 2,970,759 | +0.14(+1.58%) |
Jun 10, 2005 | 8.802 | 8.867 | 8.632 | 8.736 | 2,720,092 | -0.04(-0.43%) |
Jun 09, 2005 | 8.522 | 8.802 | 8.499 | 8.774 | 4,641,167 | +0.26(+3.05%) |
Jun 08, 2005 | 8.518 | 8.664 | 8.399 | 8.514 | 4,592,302 | -0.00(-0.04%) |
Jun 07, 2005 | 8.596 | 8.728 | 8.492 | 8.518 | 3,542,882 | -0.05(-0.64%) |
Jun 06, 2005 | 8.585 | 8.658 | 8.535 | 8.573 | 4,062,441 | +0.03(+0.35%) |
Jun 03, 2005 | 8.479 | 8.622 | 8.458 | 8.543 | 4,054,517 | +0.08(+0.92%) |
Jun 02, 2005 | 8.437 | 8.480 | 8.263 | 8.465 | 3,804,907 | +0.03(+0.36%) |