Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.41 | 10.72 | 10.41 | 10.72 | 2,499,262 | +0.20(+1.89%) |
May 30, 2006 | 10.74 | 10.88 | 10.37 | 10.52 | 2,805,065 | -0.36(-3.32%) |
May 26, 2006 | 10.84 | 10.95 | 10.80 | 10.88 | 2,114,062 | -0.28(-2.51%) |
May 25, 2006 | 11.02 | 11.23 | 10.85 | 11.16 | 1,859,068 | +0.15(+1.41%) |
May 24, 2006 | 11.22 | 11.25 | 10.84 | 11.00 | 2,114,197 | -0.13(-1.19%) |
May 23, 2006 | 11.26 | 11.59 | 11.14 | 11.14 | 2,135,063 | +0.10(+0.94%) |
May 22, 2006 | 11.07 | 11.14 | 10.81 | 11.03 | 3,960,394 | -0.77(-6.56%) |
May 19, 2006 | 11.45 | 11.83 | 11.27 | 11.81 | 3,536,444 | +0.41(+3.56%) |
May 18, 2006 | 11.66 | 11.77 | 11.28 | 11.40 | 3,767,049 | -0.24(-2.03%) |
May 17, 2006 | 11.99 | 12.03 | 11.55 | 11.64 | 4,058,354 | -0.49(-4.02%) |
May 16, 2006 | 12.25 | 12.26 | 12.03 | 12.13 | 2,542,619 | -0.13(-1.02%) |
May 15, 2006 | 12.41 | 12.60 | 12.14 | 12.25 | 3,650,527 | -0.15(-1.25%) |
May 12, 2006 | 12.55 | 12.60 | 12.25 | 12.41 | 2,501,565 | -0.13(-1.06%) |
May 11, 2006 | 12.82 | 12.86 | 12.47 | 12.54 | 3,210,724 | -0.28(-2.19%) |
May 10, 2006 | 12.86 | 12.92 | 12.75 | 12.82 | 2,344,803 | +0.19(+1.52%) |
May 09, 2006 | 12.61 | 12.65 | 12.47 | 12.63 | 1,667,755 | -0.33(-2.56%) |
May 08, 2006 | 12.94 | 12.98 | 12.82 | 12.96 | 1,794,033 | +0.05(+0.40%) |
May 05, 2006 | 12.69 | 12.92 | 12.64 | 12.91 | 1,999,437 | +0.43(+3.43%) |
May 04, 2006 | 12.43 | 12.50 | 12.33 | 12.48 | 1,932,775 | -0.03(-0.24%) |
May 03, 2006 | 12.45 | 12.57 | 12.38 | 12.51 | 1,965,022 | +0.04(+0.36%) |
May 02, 2006 | 12.21 | 12.50 | 12.20 | 12.47 | 2,025,857 | +0.32(+2.67%) |
May 01, 2006 | 12.13 | 12.44 | 12.13 | 12.14 | 1,613,017 | +0.01(+0.12%) |
Apr 28, 2006 | 12.15 | 12.35 | 12.06 | 12.13 | 1,390,948 | +0.01(+0.12%) |
Apr 27, 2006 | 11.92 | 12.18 | 11.88 | 12.11 | 2,215,138 | -0.07(-0.55%) |
Apr 26, 2006 | 12.09 | 12.41 | 12.09 | 12.18 | 2,328,679 | +0.13(+1.10%) |
Apr 25, 2006 | 12.08 | 12.14 | 11.99 | 12.05 | 2,312,827 | -0.32(-2.62%) |
Apr 24, 2006 | 12.44 | 12.44 | 12.27 | 12.37 | 2,477,042 | -0.10(-0.83%) |
Apr 21, 2006 | 12.61 | 12.66 | 12.46 | 12.47 | 4,131,248 | -0.22(-1.74%) |
Apr 20, 2006 | 12.12 | 14.70 | 12.12 | 12.69 | 7,214,882 | +1.06(+9.14%) |
Apr 19, 2006 | 11.65 | 11.70 | 11.52 | 11.63 | 1,790,103 | +0.02(+0.19%) |
Apr 18, 2006 | 11.31 | 11.64 | 11.30 | 11.61 | 4,310,096 | +0.31(+2.74%) |
Apr 17, 2006 | 11.31 | 11.40 | 11.20 | 11.30 | 2,071,924 | +0.26(+2.34%) |
Apr 13, 2006 | 10.79 | 11.26 | 10.95 | 11.04 | 2,108,642 | +0.25(+2.33%) |
Apr 12, 2006 | 10.81 | 10.85 | 10.71 | 10.79 | 1,171,724 | +0.15(+1.46%) |
Apr 11, 2006 | 11.00 | 11.00 | 10.41 | 10.64 | 3,867,854 | -0.49(-4.38%) |
Apr 10, 2006 | 11.31 | 11.40 | 11.08 | 11.12 | 3,668,954 | +0.14(+1.28%) |
Apr 07, 2006 | 11.03 | 11.17 | 10.95 | 10.98 | 4,486,505 | -0.27(-2.36%) |
Apr 06, 2006 | 11.62 | 11.62 | 11.23 | 11.25 | 2,523,650 | -0.40(-3.42%) |
Apr 05, 2006 | 11.53 | 11.65 | 11.34 | 11.65 | 1,432,408 | +0.12(+1.02%) |
Apr 04, 2006 | 11.53 | 11.74 | 11.49 | 11.53 | 2,972,667 | +0.06(+0.52%) |
Apr 03, 2006 | 11.17 | 11.51 | 11.14 | 11.47 | 3,393,366 | +0.46(+4.23%) |
Mar 31, 2006 | 11.09 | 11.09 | 10.97 | 11.00 | 1,588,629 | +0.07(+0.61%) |
Mar 30, 2006 | 10.96 | 11.09 | 10.86 | 10.94 | 1,884,134 | -0.01(-0.07%) |
Mar 29, 2006 | 10.71 | 10.96 | 10.71 | 10.95 | 2,233,836 | +0.25(+2.35%) |
Mar 28, 2006 | 10.74 | 10.78 | 10.63 | 10.69 | 1,459,100 | +0.05(+0.49%) |
Mar 27, 2006 | 10.83 | 10.83 | 10.55 | 10.64 | 2,442,627 | -0.20(-1.84%) |
Mar 24, 2006 | 10.74 | 10.88 | 10.74 | 10.84 | 851,288 | +0.10(+0.96%) |
Mar 23, 2006 | 10.72 | 10.81 | 10.59 | 10.74 | 1,268,329 | +0.01(+0.14%) |
Mar 22, 2006 | 10.60 | 10.73 | 10.60 | 10.72 | 930,279 | +0.06(+0.55%) |
Mar 21, 2006 | 10.66 | 10.94 | 10.66 | 10.66 | 2,079,918 | -0.16(-1.50%) |
Mar 20, 2006 | 10.64 | 10.84 | 10.59 | 10.83 | 2,152,406 | +0.18(+1.66%) |
Mar 17, 2006 | 10.57 | 10.74 | 10.57 | 10.65 | 2,553,323 | -0.05(-0.48%) |
Mar 16, 2006 | 11.00 | 11.00 | 10.61 | 10.70 | 4,033,017 | -0.49(-4.42%) |
Mar 15, 2006 | 11.12 | 11.22 | 10.96 | 11.20 | 1,759,076 | +0.13(+1.20%) |
Mar 14, 2006 | 10.92 | 11.11 | 10.83 | 11.06 | 2,210,667 | -0.01(-0.13%) |
Mar 13, 2006 | 11.14 | 11.21 | 11.07 | 11.08 | 3,030,792 | -0.01(-0.13%) |
Mar 10, 2006 | 11.18 | 11.18 | 11.00 | 11.09 | 1,936,298 | -0.07(-0.66%) |
Mar 09, 2006 | 11.24 | 11.36 | 11.07 | 11.17 | 2,081,409 | +0.04(+0.40%) |
Mar 08, 2006 | 10.97 | 11.21 | 10.92 | 11.12 | 3,324,943 | +0.16(+1.48%) |
Mar 07, 2006 | 11.29 | 11.29 | 10.93 | 10.96 | 5,688,986 | -0.44(-3.82%) |
Mar 06, 2006 | 11.44 | 11.59 | 11.31 | 11.40 | 3,642,940 | -0.06(-0.52%) |
Mar 03, 2006 | 11.74 | 11.76 | 11.37 | 11.45 | 4,684,051 | -0.76(-6.22%) |
Mar 02, 2006 | 12.32 | 12.33 | 12.13 | 12.21 | 3,403,663 | -0.15(-1.19%) |
Mar 01, 2006 | 12.20 | 12.39 | 12.15 | 12.36 | 5,464,071 | +0.62(+5.28%) |
Feb 28, 2006 | 12.10 | 12.13 | 11.63 | 11.74 | 3,562,052 | -0.35(-2.93%) |
Feb 27, 2006 | 12.01 | 12.18 | 12.01 | 12.10 | 1,633,070 | +0.12(+0.99%) |
Feb 24, 2006 | 11.97 | 12.12 | 11.89 | 11.98 | 2,315,943 | +0.12(+1.00%) |
Feb 23, 2006 | 11.99 | 11.99 | 11.86 | 11.86 | 2,528,393 | -0.27(-2.25%) |
Feb 22, 2006 | 12.26 | 12.30 | 12.03 | 12.13 | 4,326,355 | -0.32(-2.55%) |
Feb 21, 2006 | 12.48 | 12.55 | 12.38 | 12.45 | 2,855,196 | -0.04(-0.30%) |
Feb 17, 2006 | 12.56 | 12.57 | 12.36 | 12.49 | 3,396,888 | -0.28(-2.20%) |
Feb 16, 2006 | 12.38 | 12.88 | 12.38 | 12.77 | 3,558,529 | +0.61(+5.04%) |
Feb 15, 2006 | 12.17 | 12.22 | 12.04 | 12.16 | 1,419,401 | -0.05(-0.42%) |
Feb 14, 2006 | 12.10 | 12.28 | 12.03 | 12.21 | 1,786,716 | +0.27(+2.22%) |
Feb 13, 2006 | 12.10 | 12.12 | 11.78 | 11.94 | 1,555,704 | -0.15(-1.28%) |
Feb 10, 2006 | 11.99 | 12.13 | 11.88 | 12.10 | 4,497,344 | -0.17(-1.38%) |
Feb 09, 2006 | 12.30 | 12.62 | 12.24 | 12.27 | 7,844,508 | -0.09(-0.72%) |
Feb 08, 2006 | 11.56 | 12.47 | 11.55 | 12.36 | 15,149,899 | +1.34(+12.12%) |
Feb 07, 2006 | 11.23 | 11.23 | 10.95 | 11.02 | 3,415,857 | -0.43(-3.74%) |
Feb 06, 2006 | 11.28 | 11.51 | 11.28 | 11.45 | 2,733,661 | +0.37(+3.33%) |
Feb 03, 2006 | 11.04 | 11.23 | 11.00 | 11.08 | 1,706,506 | +0.02(+0.20%) |
Feb 02, 2006 | 11.23 | 11.23 | 10.97 | 11.06 | 3,114,932 | -0.17(-1.51%) |
Feb 01, 2006 | 11.13 | 11.27 | 11.04 | 11.23 | 1,484,165 | -0.06(-0.52%) |
Jan 31, 2006 | 11.36 | 11.36 | 11.08 | 11.28 | 2,245,217 | -0.07(-0.65%) |
Jan 30, 2006 | 11.36 | 11.44 | 11.33 | 11.36 | 1,640,115 | -0.01(-0.07%) |
Jan 27, 2006 | 11.20 | 11.45 | 11.08 | 11.37 | 3,113,848 | +0.29(+2.60%) |
Jan 26, 2006 | 10.75 | 11.13 | 10.75 | 11.08 | 2,430,433 | +0.34(+3.16%) |
Jan 25, 2006 | 10.69 | 10.75 | 10.60 | 10.74 | 1,624,263 | +0.10(+0.90%) |
Jan 24, 2006 | 10.57 | 10.73 | 10.52 | 10.64 | 2,164,735 | +0.20(+1.91%) |
Jan 23, 2006 | 10.59 | 10.63 | 10.41 | 10.44 | 2,904,786 | -0.18(-1.67%) |
Jan 20, 2006 | 10.83 | 10.86 | 10.60 | 10.62 | 3,305,839 | -0.30(-2.77%) |
Jan 19, 2006 | 10.95 | 11.03 | 10.90 | 10.92 | 5,391,312 | +0.22(+2.07%) |
Jan 18, 2006 | 10.70 | 10.84 | 10.63 | 10.70 | 5,687,224 | -0.16(-1.49%) |
Jan 17, 2006 | 11.03 | 11.03 | 10.81 | 10.86 | 3,358,680 | -0.18(-1.67%) |
Jan 13, 2006 | 10.85 | 11.05 | 10.72 | 11.05 | 3,858,776 | +0.37(+3.46%) |
Jan 12, 2006 | 11.03 | 11.15 | 10.48 | 10.68 | 7,567,023 | -0.68(-5.98%) |
Jan 11, 2006 | 11.34 | 11.40 | 11.28 | 11.36 | 5,416,785 | +0.38(+3.43%) |
Jan 10, 2006 | 10.89 | 11.02 | 10.87 | 10.98 | 2,797,748 | -0.13(-1.19%) |
Jan 09, 2006 | 11.14 | 11.26 | 11.03 | 11.12 | 6,139,492 | +0.13(+1.21%) |
Jan 06, 2006 | 10.83 | 10.99 | 10.81 | 10.98 | 4,268,230 | +0.23(+2.13%) |
Jan 05, 2006 | 10.87 | 10.92 | 10.70 | 10.75 | 4,652,888 | -0.11(-1.02%) |
Jan 04, 2006 | 10.92 | 10.96 | 10.82 | 10.86 | 3,213,840 | -0.40(-3.54%) |
Jan 03, 2006 | 11.22 | 11.33 | 11.05 | 11.26 | 4,695,838 | +0.18(+1.67%) |
Dec 30, 2005 | 10.92 | 11.14 | 10.91 | 11.08 | 1,980,603 | +0.36(+3.37%) |
Dec 29, 2005 | 10.75 | 10.99 | 10.60 | 10.72 | 2,903,296 | +0.23(+2.18%) |
Dec 28, 2005 | 10.70 | 10.77 | 10.33 | 10.49 | 2,093,467 | -0.23(-2.14%) |
Dec 27, 2005 | 10.70 | 10.87 | 10.70 | 10.72 | 3,425,883 | +0.19(+1.82%) |
Dec 23, 2005 | 10.30 | 10.63 | 10.19 | 10.52 | 2,060,407 | +0.46(+4.55%) |
Dec 22, 2005 | 10.09 | 10.14 | 10.00 | 10.07 | 1,854,868 | -0.14(-1.37%) |
Dec 21, 2005 | 9.971 | 10.27 | 9.942 | 10.21 | 1,946,460 | +0.18(+1.77%) |
Dec 20, 2005 | 10.16 | 10.16 | 9.875 | 10.03 | 3,653,101 | -0.07(-0.66%) |
Dec 19, 2005 | 10.35 | 10.37 | 10.07 | 10.10 | 3,385,778 | -0.15(-1.44%) |
Dec 16, 2005 | 10.33 | 10.34 | 10.19 | 10.24 | 3,253,810 | +0.32(+3.20%) |
Dec 15, 2005 | 10.07 | 10.12 | 9.897 | 9.927 | 3,701,065 | +0.13(+1.36%) |
Dec 14, 2005 | 10.04 | 10.06 | 9.772 | 9.794 | 3,232,538 | -0.25(-2.50%) |
Dec 13, 2005 | 9.890 | 10.10 | 9.691 | 10.04 | 3,403,798 | +0.13(+1.34%) |
Dec 12, 2005 | 9.824 | 9.942 | 9.779 | 9.912 | 939,628 | +0.11(+1.13%) |
Dec 09, 2005 | 9.846 | 9.964 | 9.728 | 9.801 | 1,715,177 | -0.06(-0.60%) |
Dec 08, 2005 | 9.964 | 10.10 | 9.853 | 9.860 | 2,558,472 | -0.04(-0.45%) |
Dec 07, 2005 | 9.897 | 10.03 | 9.875 | 9.905 | 3,175,361 | +0.00(+0.00%) |
Dec 06, 2005 | 10.00 | 10.01 | 9.779 | 9.905 | 6,573,469 | -0.44(-4.21%) |
Dec 05, 2005 | 10.75 | 10.75 | 10.19 | 10.34 | 6,249,375 | -0.44(-4.11%) |
Dec 02, 2005 | 10.74 | 10.89 | 10.69 | 10.78 | 3,675,864 | -0.10(-0.95%) |
Dec 01, 2005 | 10.63 | 10.95 | 10.69 | 10.89 | 3,963,375 | +0.22(+2.08%) |
Nov 30, 2005 | 10.58 | 10.90 | 10.50 | 10.66 | 3,854,305 | +0.18(+1.69%) |
Nov 29, 2005 | 10.52 | 10.59 | 10.46 | 10.49 | 2,230,584 | -0.10(-0.98%) |
Nov 28, 2005 | 10.63 | 10.73 | 10.51 | 10.59 | 3,279,147 | +0.12(+1.13%) |
Nov 25, 2005 | 10.04 | 10.47 | 10.02 | 10.47 | 2,574,053 | +0.59(+5.97%) |
Nov 23, 2005 | 9.853 | 9.949 | 9.669 | 9.883 | 1,831,564 | +0.07(+0.68%) |
Nov 22, 2005 | 9.949 | 9.949 | 9.772 | 9.816 | 3,770,843 | -0.35(-3.41%) |
Nov 21, 2005 | 10.10 | 10.21 | 10.07 | 10.16 | 1,980,739 | +0.02(+0.22%) |
Nov 18, 2005 | 10.14 | 10.18 | 10.06 | 10.14 | 1,447,583 | +0.04(+0.44%) |
Nov 17, 2005 | 9.934 | 10.10 | 9.816 | 10.10 | 2,484,900 | +0.16(+1.63%) |
Nov 16, 2005 | 9.919 | 9.986 | 9.890 | 9.934 | 2,250,637 | +0.01(+0.15%) |
Nov 15, 2005 | 9.860 | 10.09 | 9.853 | 9.919 | 1,909,606 | -0.16(-1.54%) |
Nov 14, 2005 | 10.17 | 10.19 | 10.04 | 10.07 | 1,573,860 | -0.21(-2.08%) |
Nov 11, 2005 | 10.25 | 10.32 | 10.21 | 10.29 | 2,762,114 | +0.17(+1.68%) |
Nov 10, 2005 | 10.09 | 10.16 | 9.979 | 10.12 | 2,633,398 | -0.04(-0.44%) |
Nov 09, 2005 | 9.964 | 10.24 | 9.927 | 10.16 | 3,503,926 | +0.35(+3.53%) |
Nov 08, 2005 | 9.683 | 9.838 | 9.528 | 9.816 | 5,523,280 | +0.14(+1.45%) |
Nov 07, 2005 | 9.624 | 9.683 | 9.587 | 9.676 | 2,369,597 | +0.04(+0.38%) |
Nov 04, 2005 | 9.912 | 9.919 | 9.602 | 9.639 | 3,822,465 | -0.27(-2.76%) |
Nov 03, 2005 | 9.587 | 10.10 | 9.565 | 9.912 | 8,573,313 | +0.38(+4.03%) |
Nov 02, 2005 | 9.285 | 9.565 | 9.255 | 9.528 | 2,823,762 | +0.19(+2.06%) |
Nov 01, 2005 | 9.344 | 9.373 | 9.270 | 9.336 | 2,412,548 | -0.07(-0.78%) |
Oct 31, 2005 | 9.240 | 9.440 | 9.233 | 9.410 | 3,774,637 | +0.57(+6.43%) |
Oct 28, 2005 | 8.643 | 8.849 | 8.635 | 8.842 | 3,273,321 | +0.43(+5.09%) |
Oct 27, 2005 | 8.561 | 8.628 | 8.414 | 8.414 | 2,341,009 | -0.15(-1.72%) |
Oct 26, 2005 | 8.532 | 8.621 | 8.495 | 8.561 | 2,591,396 | +0.13(+1.49%) |
Oct 25, 2005 | 8.525 | 8.709 | 8.370 | 8.436 | 3,492,003 | -0.27(-3.05%) |
Oct 24, 2005 | 8.517 | 8.709 | 8.495 | 8.702 | 2,470,809 | +0.24(+2.79%) |
Oct 21, 2005 | 8.421 | 8.525 | 8.384 | 8.466 | 2,956,001 | +0.35(+4.27%) |
Oct 20, 2005 | 8.266 | 8.303 | 8.082 | 8.119 | 2,945,704 | -0.01(-0.09%) |
Oct 19, 2005 | 7.897 | 8.163 | 7.823 | 8.126 | 5,878,808 | +0.06(+0.73%) |
Oct 18, 2005 | 8.119 | 8.185 | 8.023 | 8.067 | 2,866,442 | -0.12(-1.44%) |
Oct 17, 2005 | 8.222 | 8.296 | 8.104 | 8.185 | 4,979,827 | -0.23(-2.72%) |
Oct 14, 2005 | 8.532 | 8.569 | 8.167 | 8.414 | 8,270,220 | -0.06(-0.70%) |
Oct 13, 2005 | 8.362 | 8.561 | 8.333 | 8.473 | 1,834,544 | +0.07(+0.79%) |
Oct 12, 2005 | 8.635 | 8.694 | 8.303 | 8.406 | 5,541,978 | -0.44(-4.92%) |
Oct 11, 2005 | 9.373 | 9.373 | 8.687 | 8.842 | 7,206,211 | -0.41(-4.39%) |
Oct 10, 2005 | 9.395 | 9.410 | 9.226 | 9.248 | 1,268,464 | -0.05(-0.56%) |
Oct 07, 2005 | 9.174 | 9.307 | 9.226 | 9.300 | 2,958,711 | +0.21(+2.36%) |
Oct 06, 2005 | 9.189 | 9.277 | 9.063 | 9.085 | 2,910,883 | -0.09(-0.97%) |
Oct 05, 2005 | 9.373 | 9.373 | 9.122 | 9.174 | 4,137,481 | +0.10(+1.06%) |
Oct 04, 2005 | 9.263 | 9.300 | 9.078 | 9.078 | 4,029,359 | -0.18(-1.99%) |
Oct 03, 2005 | 9.395 | 9.469 | 9.248 | 9.263 | 3,883,571 | -0.30(-3.16%) |
Sep 30, 2005 | 9.595 | 9.669 | 9.528 | 9.565 | 2,800,187 | +0.02(+0.23%) |
Sep 29, 2005 | 9.447 | 9.595 | 9.447 | 9.543 | 3,744,151 | +0.36(+3.94%) |
Sep 28, 2005 | 9.292 | 9.292 | 9.152 | 9.181 | 3,785,882 | -0.13(-1.43%) |
Sep 27, 2005 | 9.226 | 9.373 | 9.189 | 9.314 | 2,221,100 | +0.13(+1.45%) |
Sep 26, 2005 | 9.130 | 9.300 | 9.078 | 9.181 | 1,734,417 | +0.14(+1.55%) |
Sep 23, 2005 | 9.014 | 9.100 | 8.916 | 9.041 | 1,902,561 | +0.00(+0.00%) |
Sep 22, 2005 | 9.300 | 9.336 | 9.026 | 9.041 | 4,394,100 | -0.47(-4.97%) |
Sep 21, 2005 | 9.779 | 9.787 | 9.491 | 9.514 | 6,890,382 | -0.51(-5.08%) |
Sep 20, 2005 | 9.890 | 10.10 | 9.860 | 10.02 | 4,133,416 | +0.35(+3.58%) |
Sep 19, 2005 | 9.742 | 9.801 | 9.565 | 9.676 | 2,087,777 | -0.07(-0.68%) |
Sep 16, 2005 | 9.705 | 9.868 | 9.595 | 9.742 | 5,571,651 | -0.22(-2.22%) |
Sep 15, 2005 | 9.816 | 10.00 | 9.787 | 9.964 | 9,160,259 | -0.69(-6.51%) |
Sep 14, 2005 | 10.66 | 10.75 | 10.60 | 10.66 | 1,596,487 | -0.11(-1.03%) |
Sep 13, 2005 | 10.76 | 10.81 | 10.61 | 10.77 | 1,870,043 | -0.05(-0.48%) |
Sep 12, 2005 | 11.02 | 11.05 | 10.81 | 10.82 | 5,794,533 | -0.18(-1.61%) |
Sep 09, 2005 | 10.92 | 11.04 | 10.87 | 11.00 | 1,701,086 | -0.05(-0.47%) |
Sep 08, 2005 | 11.07 | 11.14 | 11.02 | 11.05 | 1,784,277 | -0.10(-0.86%) |
Sep 07, 2005 | 11.26 | 11.33 | 11.13 | 11.14 | 4,010,932 | -0.29(-2.52%) |
Sep 06, 2005 | 11.43 | 11.47 | 11.26 | 11.43 | 3,120,623 | +0.27(+2.38%) |
Sep 02, 2005 | 11.05 | 11.23 | 10.98 | 11.17 | 2,221,100 | +0.30(+2.79%) |
Sep 01, 2005 | 10.99 | 10.99 | 10.78 | 10.86 | 1,738,481 | -0.05(-0.47%) |
Aug 31, 2005 | 10.92 | 11.12 | 10.80 | 10.92 | 3,221,428 | -0.30(-2.70%) |
Aug 30, 2005 | 11.12 | 11.26 | 11.07 | 11.22 | 1,875,869 | -0.30(-2.56%) |
Aug 29, 2005 | 11.48 | 11.54 | 11.41 | 11.51 | 2,154,574 | -0.03(-0.26%) |
Aug 26, 2005 | 11.70 | 11.71 | 11.54 | 11.54 | 1,266,974 | -0.13(-1.14%) |
Aug 25, 2005 | 11.68 | 11.68 | 11.62 | 11.68 | 2,271,638 | +0.23(+2.00%) |
Aug 24, 2005 | 11.55 | 11.59 | 11.40 | 11.45 | 1,839,422 | -0.06(-0.51%) |
Aug 23, 2005 | 11.59 | 11.60 | 11.48 | 11.51 | 1,167,794 | -0.22(-1.89%) |
Aug 22, 2005 | 11.75 | 11.79 | 11.61 | 11.73 | 2,604,132 | +0.27(+2.38%) |
Aug 19, 2005 | 11.43 | 11.51 | 11.42 | 11.45 | 1,530,774 | +0.04(+0.32%) |
Aug 18, 2005 | 11.64 | 11.65 | 11.39 | 11.42 | 1,924,239 | -0.20(-1.71%) |
Aug 17, 2005 | 11.71 | 11.76 | 11.59 | 11.62 | 1,338,377 | -0.09(-0.76%) |
Aug 16, 2005 | 11.78 | 11.78 | 11.60 | 11.71 | 1,046,259 | -0.20(-1.67%) |
Aug 15, 2005 | 11.82 | 11.96 | 11.70 | 11.90 | 1,048,427 | -0.04(-0.37%) |
Aug 12, 2005 | 12.03 | 12.07 | 11.85 | 11.95 | 1,305,182 | -0.13(-1.04%) |
Aug 11, 2005 | 12.05 | 12.14 | 11.93 | 12.07 | 1,140,290 | +0.06(+0.49%) |
Aug 10, 2005 | 12.08 | 12.24 | 11.96 | 12.02 | 1,116,579 | -0.13(-1.09%) |
Aug 09, 2005 | 12.10 | 12.22 | 12.05 | 12.15 | 2,070,705 | +0.24(+1.98%) |
Aug 08, 2005 | 12.10 | 12.13 | 11.86 | 11.91 | 1,190,421 | -0.13(-1.04%) |
Aug 05, 2005 | 12.14 | 12.17 | 11.93 | 12.04 | 1,183,240 | -0.17(-1.39%) |
Aug 04, 2005 | 12.18 | 12.35 | 12.13 | 12.21 | 1,481,862 | -0.04(-0.30%) |
Aug 03, 2005 | 12.34 | 12.34 | 11.96 | 12.24 | 4,725,646 | +0.37(+3.11%) |
Aug 02, 2005 | 11.81 | 11.93 | 11.76 | 11.88 | 3,258,146 | +0.17(+1.45%) |
Aug 01, 2005 | 11.62 | 11.73 | 11.62 | 11.71 | 2,932,020 | +0.00(+0.00%) |
Jul 29, 2005 | 11.81 | 11.83 | 11.67 | 11.71 | 3,666,244 | -0.23(-1.92%) |
Jul 28, 2005 | 11.62 | 11.96 | 11.62 | 11.93 | 3,238,635 | +0.27(+2.28%) |
Jul 27, 2005 | 11.79 | 11.79 | 11.60 | 11.67 | 2,303,207 | +0.13(+1.09%) |
Jul 26, 2005 | 11.57 | 11.57 | 11.44 | 11.54 | 1,607,055 | -0.07(-0.57%) |
Jul 25, 2005 | 11.70 | 11.74 | 11.59 | 11.61 | 1,974,100 | -0.01(-0.13%) |
Jul 22, 2005 | 11.78 | 11.78 | 11.58 | 11.62 | 1,703,389 | -0.10(-0.88%) |
Jul 21, 2005 | 11.79 | 11.80 | 11.62 | 11.73 | 5,076,025 | +0.18(+1.60%) |
Jul 20, 2005 | 11.44 | 11.59 | 11.35 | 11.54 | 4,516,720 | +0.04(+0.32%) |
Jul 19, 2005 | 11.55 | 11.69 | 11.48 | 11.51 | 6,221,329 | -0.04(-0.38%) |
Jul 18, 2005 | 11.66 | 11.67 | 11.51 | 11.55 | 5,830,302 | -0.52(-4.28%) |
Jul 15, 2005 | 11.99 | 12.07 | 11.81 | 12.07 | 2,498,043 | +0.12(+0.99%) |
Jul 14, 2005 | 12.17 | 12.24 | 11.82 | 11.95 | 2,396,018 | -0.89(-6.95%) |
Jul 13, 2005 | 12.69 | 12.98 | 12.69 | 12.84 | 1,912,181 | +0.18(+1.46%) |
Jul 12, 2005 | 12.77 | 12.83 | 12.65 | 12.66 | 1,504,624 | +0.01(+0.06%) |
Jul 11, 2005 | 12.36 | 12.69 | 12.32 | 12.65 | 3,449,459 | +0.13(+1.06%) |
Jul 08, 2005 | 12.55 | 12.62 | 12.47 | 12.52 | 2,338,570 | -0.24(-1.91%) |
Jul 07, 2005 | 12.47 | 12.80 | 12.45 | 12.76 | 1,820,047 | -0.05(-0.40%) |
Jul 06, 2005 | 12.80 | 12.83 | 12.75 | 12.81 | 1,301,117 | +0.11(+0.87%) |
Jul 05, 2005 | 12.61 | 12.71 | 12.47 | 12.70 | 1,018,890 | -0.15(-1.21%) |
Jul 01, 2005 | 12.75 | 12.88 | 12.72 | 12.86 | 910,497 | +0.35(+2.83%) |
Jun 30, 2005 | 12.55 | 12.73 | 12.49 | 12.50 | 1,655,968 | -0.06(-0.47%) |
Jun 29, 2005 | 12.50 | 12.58 | 12.41 | 12.56 | 974,585 | -0.04(-0.29%) |
Jun 28, 2005 | 12.41 | 12.61 | 12.41 | 12.60 | 1,515,328 | +0.16(+1.31%) |
Jun 27, 2005 | 12.43 | 12.50 | 12.33 | 12.44 | 2,181,536 | -0.04(-0.35%) |
Jun 24, 2005 | 12.69 | 12.73 | 12.44 | 12.48 | 1,815,711 | -0.36(-2.82%) |
Jun 23, 2005 | 13.12 | 13.20 | 12.67 | 12.84 | 2,365,668 | -0.41(-3.06%) |
Jun 22, 2005 | 13.28 | 13.40 | 13.16 | 13.25 | 1,173,485 | +0.07(+0.56%) |
Jun 21, 2005 | 13.10 | 13.24 | 13.10 | 13.17 | 914,969 | -0.13(-0.94%) |
Jun 20, 2005 | 13.34 | 13.41 | 13.24 | 13.30 | 2,194,272 | -0.09(-0.66%) |
Jun 17, 2005 | 13.42 | 13.49 | 13.31 | 13.39 | 1,497,037 | +0.03(+0.22%) |
Jun 16, 2005 | 13.20 | 13.48 | 13.19 | 13.36 | 3,604,189 | +0.41(+3.19%) |
Jun 15, 2005 | 13.09 | 13.11 | 12.83 | 12.95 | 1,431,053 | +0.12(+0.92%) |
Jun 14, 2005 | 12.88 | 12.89 | 12.73 | 12.83 | 1,795,930 | -0.11(-0.86%) |
Jun 13, 2005 | 12.96 | 13.08 | 12.90 | 12.94 | 1,240,824 | -0.01(-0.11%) |
Jun 10, 2005 | 13.03 | 13.04 | 12.88 | 12.95 | 1,543,239 | +0.13(+0.98%) |
Jun 09, 2005 | 12.64 | 12.85 | 12.55 | 12.83 | 3,397,430 | +0.30(+2.42%) |
Jun 08, 2005 | 12.64 | 12.68 | 12.52 | 12.52 | 1,501,237 | +0.12(+0.95%) |
Jun 07, 2005 | 12.47 | 12.72 | 12.36 | 12.41 | 1,907,167 | -0.09(-0.71%) |
Jun 06, 2005 | 12.51 | 12.58 | 12.30 | 12.50 | 2,386,127 | -0.20(-1.57%) |
Jun 03, 2005 | 12.56 | 12.76 | 12.56 | 12.69 | 3,196,769 | +0.25(+2.02%) |
Jun 02, 2005 | 12.38 | 12.48 | 12.21 | 12.44 | 2,573,376 | -0.02(-0.18%) |