Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.22 | 11.38 | 11.12 | 11.34 | 634,868 | +0.05(+0.47%) |
May 30, 2006 | 11.49 | 11.49 | 11.24 | 11.28 | 507,107 | -0.33(-2.84%) |
May 26, 2006 | 11.26 | 11.63 | 11.26 | 11.61 | 526,938 | +0.36(+3.17%) |
May 25, 2006 | 11.23 | 11.33 | 11.07 | 11.26 | 559,029 | +0.03(+0.24%) |
May 24, 2006 | 11.13 | 11.26 | 10.95 | 11.23 | 755,969 | +0.05(+0.47%) |
May 23, 2006 | 11.07 | 11.49 | 11.07 | 11.18 | 1,067,651 | +0.20(+1.81%) |
May 22, 2006 | 10.90 | 11.10 | 10.81 | 10.98 | 1,043,734 | +0.15(+1.34%) |
May 19, 2006 | 10.64 | 10.97 | 10.60 | 10.83 | 572,804 | +0.20(+1.86%) |
May 18, 2006 | 10.64 | 10.67 | 10.56 | 10.64 | 557,970 | +0.03(+0.25%) |
May 17, 2006 | 10.60 | 10.70 | 10.54 | 10.61 | 604,896 | -0.10(-0.93%) |
May 16, 2006 | 10.74 | 10.81 | 10.66 | 10.71 | 494,543 | -0.06(-0.55%) |
May 15, 2006 | 10.54 | 10.85 | 10.46 | 10.77 | 570,685 | +0.16(+1.49%) |
May 12, 2006 | 10.60 | 10.70 | 10.54 | 10.61 | 877,977 | -0.03(-0.25%) |
May 11, 2006 | 10.64 | 10.82 | 10.52 | 10.64 | 763,992 | +0.00(+0.00%) |
May 10, 2006 | 10.65 | 10.73 | 10.62 | 10.64 | 534,658 | +0.01(+0.06%) |
May 09, 2006 | 10.51 | 10.64 | 10.51 | 10.63 | 544,649 | +0.12(+1.13%) |
May 08, 2006 | 10.31 | 10.54 | 10.29 | 10.51 | 598,538 | +0.26(+2.58%) |
May 05, 2006 | 10.11 | 10.33 | 10.04 | 10.25 | 1,155,449 | +0.26(+2.65%) |
May 04, 2006 | 9.744 | 10.11 | 9.632 | 9.982 | 1,692,377 | +0.17(+1.75%) |
May 03, 2006 | 10.54 | 10.54 | 9.348 | 9.810 | 5,233,202 | -1.17(-10.65%) |
May 02, 2006 | 10.75 | 11.05 | 10.70 | 10.98 | 640,318 | +0.21(+1.96%) |
May 01, 2006 | 11.00 | 11.13 | 10.71 | 10.77 | 546,011 | -0.15(-1.33%) |
Apr 28, 2006 | 10.91 | 11.27 | 10.83 | 10.91 | 409,319 | +0.01(+0.06%) |
Apr 27, 2006 | 10.89 | 11.07 | 10.60 | 10.91 | 785,941 | -0.06(-0.54%) |
Apr 26, 2006 | 11.03 | 11.17 | 10.96 | 10.97 | 309,562 | +0.03(+0.30%) |
Apr 25, 2006 | 11.09 | 11.14 | 10.86 | 10.93 | 359,365 | -0.11(-1.02%) |
Apr 24, 2006 | 11.15 | 11.17 | 11.03 | 11.05 | 228,879 | -0.12(-1.07%) |
Apr 21, 2006 | 11.16 | 11.22 | 11.04 | 11.16 | 430,360 | -0.01(-0.06%) |
Apr 20, 2006 | 11.23 | 11.26 | 11.14 | 11.17 | 238,416 | -0.06(-0.53%) |
Apr 19, 2006 | 11.39 | 11.39 | 11.17 | 11.23 | 306,383 | -0.15(-1.28%) |
Apr 18, 2006 | 11.22 | 11.40 | 11.24 | 11.38 | 308,806 | +0.17(+1.47%) |
Apr 17, 2006 | 11.36 | 11.36 | 11.16 | 11.21 | 425,365 | -0.19(-1.62%) |
Apr 13, 2006 | 11.28 | 11.43 | 11.26 | 11.40 | 300,026 | +0.11(+1.00%) |
Apr 12, 2006 | 11.16 | 11.34 | 11.13 | 11.28 | 369,204 | +0.10(+0.89%) |
Apr 11, 2006 | 11.60 | 11.64 | 11.10 | 11.18 | 568,869 | -0.46(-3.92%) |
Apr 10, 2006 | 11.87 | 11.87 | 11.63 | 11.64 | 338,626 | -0.24(-2.00%) |
Apr 07, 2006 | 12.08 | 12.09 | 11.83 | 11.88 | 407,956 | -0.13(-1.05%) |
Apr 06, 2006 | 12.06 | 12.10 | 11.90 | 12.00 | 320,159 | +0.02(+0.17%) |
Apr 05, 2006 | 11.86 | 12.04 | 11.76 | 11.98 | 597,327 | +0.16(+1.34%) |
Apr 04, 2006 | 11.42 | 12.16 | 11.34 | 11.82 | 1,456,383 | +0.40(+3.53%) |
Apr 03, 2006 | 11.56 | 11.68 | 11.40 | 11.42 | 292,306 | -0.16(-1.37%) |
Mar 31, 2006 | 11.51 | 11.61 | 11.46 | 11.58 | 280,801 | +0.05(+0.46%) |
Mar 30, 2006 | 11.70 | 11.79 | 11.46 | 11.53 | 330,604 | -0.18(-1.52%) |
Mar 29, 2006 | 11.48 | 11.86 | 11.47 | 11.71 | 396,452 | +0.18(+1.61%) |
Mar 28, 2006 | 11.52 | 11.63 | 11.44 | 11.52 | 352,099 | +0.02(+0.17%) |
Mar 27, 2006 | 11.66 | 11.67 | 11.50 | 11.50 | 100,664 | -0.12(-1.02%) |
Mar 24, 2006 | 11.56 | 11.63 | 11.49 | 11.62 | 250,375 | +0.04(+0.34%) |
Mar 23, 2006 | 11.57 | 11.59 | 11.36 | 11.58 | 359,668 | +0.01(+0.06%) |
Mar 22, 2006 | 11.31 | 11.59 | 11.30 | 11.57 | 326,365 | +0.26(+2.34%) |
Mar 21, 2006 | 11.44 | 11.57 | 11.28 | 11.31 | 458,970 | -0.15(-1.27%) |
Mar 20, 2006 | 11.30 | 11.49 | 11.23 | 11.46 | 304,718 | +0.11(+0.99%) |
Mar 17, 2006 | 11.69 | 11.71 | 11.27 | 11.34 | 1,207,976 | -0.28(-2.44%) |
Mar 16, 2006 | 11.61 | 11.71 | 11.50 | 11.63 | 342,714 | +0.02(+0.17%) |
Mar 15, 2006 | 11.68 | 11.69 | 11.45 | 11.61 | 362,544 | -0.05(-0.40%) |
Mar 14, 2006 | 11.59 | 11.73 | 11.59 | 11.65 | 264,755 | +0.02(+0.17%) |
Mar 13, 2006 | 11.46 | 11.84 | 11.46 | 11.63 | 288,975 | +0.15(+1.26%) |
Mar 10, 2006 | 11.47 | 11.55 | 11.39 | 11.49 | 237,659 | +0.03(+0.23%) |
Mar 09, 2006 | 11.62 | 11.65 | 11.39 | 11.46 | 292,003 | -0.17(-1.48%) |
Mar 08, 2006 | 11.49 | 11.74 | 11.38 | 11.63 | 272,173 | +0.07(+0.63%) |
Mar 07, 2006 | 11.59 | 11.61 | 11.42 | 11.56 | 255,824 | -0.07(-0.57%) |
Mar 06, 2006 | 11.49 | 11.81 | 11.49 | 11.63 | 410,227 | -0.09(-0.73%) |
Mar 03, 2006 | 11.92 | 11.93 | 11.71 | 11.71 | 447,768 | -0.21(-1.77%) |
Mar 02, 2006 | 11.94 | 12.06 | 11.88 | 11.92 | 704,652 | -0.03(-0.22%) |
Mar 01, 2006 | 11.86 | 12.02 | 11.80 | 11.95 | 666,809 | +0.01(+0.06%) |
Feb 28, 2006 | 11.92 | 12.05 | 11.84 | 11.94 | 607,318 | +0.02(+0.17%) |
Feb 27, 2006 | 11.68 | 12.02 | 11.68 | 11.92 | 559,483 | +0.26(+2.21%) |
Feb 24, 2006 | 11.59 | 11.72 | 11.40 | 11.67 | 452,764 | +0.07(+0.63%) |
Feb 23, 2006 | 11.82 | 11.84 | 11.59 | 11.59 | 530,722 | -0.28(-2.39%) |
Feb 22, 2006 | 11.64 | 11.88 | 11.61 | 11.88 | 302,902 | +0.28(+2.45%) |
Feb 21, 2006 | 11.63 | 11.73 | 11.55 | 11.59 | 307,140 | -0.09(-0.79%) |
Feb 17, 2006 | 11.77 | 11.84 | 11.63 | 11.69 | 342,562 | -0.06(-0.51%) |
Feb 16, 2006 | 11.70 | 11.82 | 11.64 | 11.75 | 380,709 | +0.05(+0.45%) |
Feb 15, 2006 | 11.40 | 11.69 | 11.36 | 11.69 | 370,264 | +0.28(+2.43%) |
Feb 14, 2006 | 11.36 | 11.46 | 11.26 | 11.42 | 520,883 | +0.08(+0.70%) |
Feb 13, 2006 | 11.60 | 11.55 | 11.30 | 11.34 | 622,910 | -0.24(-2.11%) |
Feb 10, 2006 | 11.73 | 11.73 | 11.40 | 11.58 | 752,941 | -0.22(-1.85%) |
Feb 09, 2006 | 11.71 | 12.21 | 11.69 | 11.80 | 1,302,737 | +0.13(+1.08%) |
Feb 08, 2006 | 11.89 | 12.02 | 11.47 | 11.67 | 3,004,349 | -0.96(-7.63%) |
Feb 07, 2006 | 12.64 | 12.73 | 12.53 | 12.64 | 864,656 | -0.06(-0.47%) |
Feb 06, 2006 | 12.80 | 12.81 | 12.49 | 12.70 | 572,653 | -0.10(-0.77%) |
Feb 03, 2006 | 12.71 | 12.86 | 12.62 | 12.80 | 372,837 | +0.08(+0.62%) |
Feb 02, 2006 | 12.90 | 12.99 | 12.68 | 12.72 | 529,965 | -0.26(-1.99%) |
Feb 01, 2006 | 12.78 | 13.02 | 12.78 | 12.97 | 283,526 | +0.12(+0.93%) |
Jan 31, 2006 | 12.81 | 12.88 | 12.75 | 12.86 | 312,136 | +0.07(+0.52%) |
Jan 30, 2006 | 12.82 | 12.93 | 12.62 | 12.79 | 571,291 | +0.01(+0.05%) |
Jan 27, 2006 | 12.72 | 12.88 | 12.68 | 12.78 | 275,503 | +0.05(+0.42%) |
Jan 26, 2006 | 12.79 | 12.82 | 12.59 | 12.73 | 319,099 | -0.01(-0.10%) |
Jan 25, 2006 | 12.86 | 12.86 | 12.61 | 12.74 | 506,805 | -0.13(-0.98%) |
Jan 24, 2006 | 12.60 | 12.91 | 12.55 | 12.87 | 929,596 | +0.32(+2.53%) |
Jan 23, 2006 | 12.09 | 12.55 | 12.03 | 12.55 | 880,248 | +0.48(+4.00%) |
Jan 20, 2006 | 12.11 | 12.12 | 12.02 | 12.07 | 388,126 | -0.01(-0.05%) |
Jan 19, 2006 | 12.09 | 12.16 | 12.03 | 12.08 | 340,443 | -0.01(-0.11%) |
Jan 18, 2006 | 11.89 | 12.09 | 11.89 | 12.09 | 365,723 | +0.18(+1.55%) |
Jan 17, 2006 | 11.82 | 11.94 | 11.82 | 11.90 | 423,851 | +0.01(+0.11%) |
Jan 13, 2006 | 11.94 | 12.08 | 11.88 | 11.89 | 414,163 | -0.03(-0.22%) |
Jan 12, 2006 | 12.02 | 12.02 | 11.88 | 11.92 | 536,626 | -0.17(-1.37%) |
Jan 11, 2006 | 11.93 | 12.11 | 11.89 | 12.08 | 374,805 | +0.15(+1.27%) |
Jan 10, 2006 | 12.04 | 12.04 | 11.84 | 11.93 | 1,298,801 | -0.17(-1.42%) |
Jan 09, 2006 | 11.82 | 12.14 | 11.82 | 12.10 | 266,420 | +0.28(+2.35%) |
Jan 06, 2006 | 11.98 | 12.02 | 11.74 | 11.82 | 429,906 | -0.15(-1.27%) |
Jan 05, 2006 | 11.81 | 12.02 | 11.76 | 11.98 | 400,236 | +0.17(+1.45%) |
Jan 04, 2006 | 11.98 | 11.98 | 11.78 | 11.81 | 439,443 | -0.20(-1.65%) |
Jan 03, 2006 | 11.69 | 12.04 | 11.64 | 12.00 | 456,699 | +0.39(+3.36%) |
Dec 30, 2005 | 11.63 | 11.73 | 11.59 | 11.61 | 470,172 | -0.09(-0.73%) |
Dec 29, 2005 | 11.61 | 11.77 | 11.59 | 11.70 | 307,897 | +0.11(+0.91%) |
Dec 28, 2005 | 11.58 | 11.65 | 11.56 | 11.59 | 351,645 | +0.00(+0.00%) |
Dec 27, 2005 | 11.61 | 11.69 | 11.56 | 11.59 | 520,731 | -0.01(-0.11%) |
Dec 23, 2005 | 11.63 | 11.69 | 11.54 | 11.61 | 183,921 | +0.05(+0.40%) |
Dec 22, 2005 | 11.68 | 11.84 | 11.54 | 11.56 | 258,397 | -0.14(-1.19%) |
Dec 21, 2005 | 11.52 | 11.72 | 11.52 | 11.70 | 368,902 | +0.14(+1.20%) |
Dec 20, 2005 | 11.74 | 11.82 | 11.53 | 11.56 | 267,783 | -0.20(-1.74%) |
Dec 19, 2005 | 11.99 | 12.08 | 11.75 | 11.77 | 400,690 | -0.18(-1.49%) |
Dec 16, 2005 | 11.75 | 12.27 | 11.75 | 11.94 | 833,170 | +0.22(+1.86%) |
Dec 15, 2005 | 12.04 | 12.04 | 11.69 | 11.73 | 634,868 | -0.29(-2.42%) |
Dec 14, 2005 | 11.55 | 12.06 | 11.53 | 12.02 | 779,583 | +0.49(+4.24%) |
Dec 13, 2005 | 11.74 | 11.81 | 11.53 | 11.53 | 551,158 | -0.23(-1.97%) |
Dec 12, 2005 | 11.60 | 11.81 | 11.59 | 11.76 | 532,993 | +0.17(+1.42%) |
Dec 09, 2005 | 11.61 | 11.85 | 11.55 | 11.59 | 397,057 | +0.01(+0.06%) |
Dec 08, 2005 | 11.53 | 11.73 | 11.49 | 11.59 | 669,685 | +0.09(+0.80%) |
Dec 07, 2005 | 11.51 | 11.63 | 11.44 | 11.49 | 1,045,247 | -0.03(-0.23%) |
Dec 06, 2005 | 11.59 | 11.72 | 11.51 | 11.52 | 633,203 | -0.01(-0.06%) |
Dec 05, 2005 | 11.49 | 11.55 | 11.38 | 11.53 | 1,230,834 | +0.04(+0.34%) |
Dec 02, 2005 | 11.69 | 11.69 | 11.38 | 11.49 | 1,302,131 | -0.17(-1.42%) |
Dec 01, 2005 | 11.49 | 11.76 | 11.51 | 11.65 | 1,036,165 | +0.17(+1.50%) |
Nov 30, 2005 | 11.49 | 11.96 | 10.90 | 11.48 | 2,897,175 | +0.27(+2.42%) |
Nov 29, 2005 | 11.18 | 11.25 | 10.84 | 11.21 | 1,603,823 | +0.02(+0.18%) |
Nov 28, 2005 | 11.23 | 11.34 | 11.10 | 11.19 | 744,313 | -0.04(-0.35%) |
Nov 25, 2005 | 11.24 | 11.28 | 11.12 | 11.23 | 347,255 | -0.07(-0.58%) |
Nov 23, 2005 | 11.36 | 11.40 | 11.23 | 11.30 | 741,285 | -0.13(-1.10%) |
Nov 22, 2005 | 11.56 | 11.82 | 11.40 | 11.42 | 1,031,775 | -0.18(-1.59%) |
Nov 21, 2005 | 11.63 | 11.63 | 11.48 | 11.61 | 744,161 | -0.05(-0.45%) |
Nov 18, 2005 | 11.81 | 11.86 | 11.58 | 11.66 | 639,712 | -0.05(-0.40%) |
Nov 17, 2005 | 11.38 | 11.73 | 11.36 | 11.71 | 566,447 | +0.32(+2.84%) |
Nov 16, 2005 | 11.49 | 11.51 | 11.33 | 11.38 | 778,221 | -0.12(-1.03%) |
Nov 15, 2005 | 11.53 | 11.63 | 11.44 | 11.50 | 729,175 | -0.03(-0.23%) |
Nov 14, 2005 | 11.46 | 11.59 | 11.43 | 11.53 | 508,773 | +0.13(+1.16%) |
Nov 11, 2005 | 11.40 | 11.43 | 11.25 | 11.40 | 183,921 | +0.00(+0.00%) |
Nov 10, 2005 | 11.27 | 11.42 | 11.10 | 11.40 | 515,887 | +0.08(+0.70%) |
Nov 09, 2005 | 11.15 | 11.40 | 11.11 | 11.32 | 376,319 | +0.17(+1.48%) |
Nov 08, 2005 | 11.21 | 11.28 | 11.12 | 11.15 | 493,332 | -0.09(-0.82%) |
Nov 07, 2005 | 11.23 | 11.28 | 11.10 | 11.24 | 403,264 | +0.01(+0.12%) |
Nov 04, 2005 | 11.36 | 11.40 | 11.17 | 11.23 | 386,461 | -0.18(-1.56%) |
Nov 03, 2005 | 11.51 | 11.68 | 11.26 | 11.41 | 511,043 | -0.05(-0.46%) |
Nov 02, 2005 | 11.16 | 11.47 | 11.16 | 11.46 | 371,626 | +0.30(+2.66%) |
Nov 01, 2005 | 11.12 | 11.22 | 11.03 | 11.16 | 455,791 | +0.04(+0.36%) |
Oct 31, 2005 | 11.07 | 11.23 | 11.02 | 11.12 | 453,369 | +0.07(+0.60%) |
Oct 28, 2005 | 10.94 | 11.13 | 10.87 | 11.06 | 568,263 | +0.13(+1.15%) |
Oct 27, 2005 | 10.93 | 11.07 | 10.89 | 10.93 | 749,460 | -0.28(-2.53%) |
Oct 26, 2005 | 11.27 | 11.30 | 11.14 | 11.22 | 919,151 | -0.11(-0.99%) |
Oct 25, 2005 | 11.46 | 11.51 | 11.30 | 11.33 | 513,617 | -0.13(-1.15%) |
Oct 24, 2005 | 11.49 | 11.56 | 11.44 | 11.46 | 440,048 | +0.07(+0.58%) |
Oct 21, 2005 | 11.36 | 11.53 | 11.36 | 11.40 | 481,374 | +0.03(+0.29%) |
Oct 20, 2005 | 11.43 | 11.54 | 11.26 | 11.36 | 396,149 | -0.05(-0.40%) |
Oct 19, 2005 | 11.44 | 11.52 | 11.24 | 11.41 | 833,473 | -0.03(-0.23%) |
Oct 18, 2005 | 11.63 | 11.66 | 11.40 | 11.44 | 556,910 | -0.17(-1.48%) |
Oct 17, 2005 | 11.53 | 11.70 | 11.49 | 11.61 | 692,845 | +0.19(+1.68%) |
Oct 14, 2005 | 11.31 | 11.46 | 11.24 | 11.42 | 443,227 | +0.11(+0.99%) |
Oct 13, 2005 | 11.20 | 11.36 | 11.18 | 11.30 | 658,029 | +0.07(+0.59%) |
Oct 12, 2005 | 11.30 | 11.42 | 11.21 | 11.24 | 628,511 | -0.07(-0.58%) |
Oct 11, 2005 | 11.38 | 11.61 | 11.30 | 11.30 | 776,404 | -0.03(-0.23%) |
Oct 10, 2005 | 11.55 | 11.61 | 11.24 | 11.33 | 814,854 | -0.03(-0.29%) |
Oct 07, 2005 | 11.24 | 11.36 | 11.02 | 11.36 | 1,875,239 | +0.13(+1.18%) |
Oct 06, 2005 | 11.51 | 11.60 | 11.05 | 11.23 | 1,913,386 | -0.13(-1.11%) |
Oct 05, 2005 | 10.98 | 11.71 | 10.93 | 11.36 | 2,737,777 | +0.49(+4.50%) |
Oct 04, 2005 | 10.70 | 12.06 | 10.14 | 10.87 | 8,859,402 | -1.49(-12.03%) |
Oct 03, 2005 | 12.62 | 12.74 | 12.35 | 12.35 | 1,237,797 | -0.23(-1.84%) |
Sep 30, 2005 | 12.88 | 12.85 | 12.52 | 12.58 | 1,355,113 | -0.29(-2.26%) |
Sep 29, 2005 | 13.15 | 13.15 | 12.80 | 12.88 | 643,194 | -0.24(-1.81%) |
Sep 28, 2005 | 12.90 | 13.20 | 12.96 | 13.11 | 1,136,375 | +0.22(+1.69%) |
Sep 27, 2005 | 13.06 | 13.07 | 12.70 | 12.90 | 950,183 | -0.16(-1.21%) |
Sep 26, 2005 | 13.21 | 13.28 | 13.05 | 13.05 | 632,144 | -0.09(-0.65%) |
Sep 23, 2005 | 13.14 | 13.21 | 13.05 | 13.14 | 902,803 | +0.03(+0.20%) |
Sep 22, 2005 | 13.43 | 13.45 | 13.04 | 13.11 | 846,037 | -0.27(-2.02%) |
Sep 21, 2005 | 13.88 | 13.88 | 13.25 | 13.38 | 889,785 | -0.50(-3.62%) |
Sep 20, 2005 | 14.17 | 14.24 | 13.67 | 13.89 | 711,010 | -0.25(-1.78%) |
Sep 19, 2005 | 14.14 | 14.27 | 14.07 | 14.14 | 478,649 | -0.05(-0.33%) |
Sep 16, 2005 | 14.02 | 14.20 | 13.94 | 14.18 | 980,307 | +0.17(+1.18%) |
Sep 15, 2005 | 14.27 | 14.27 | 13.89 | 14.02 | 790,634 | -0.28(-1.99%) |
Sep 14, 2005 | 14.28 | 14.47 | 14.21 | 14.30 | 688,152 | +0.00(+0.00%) |
Sep 13, 2005 | 14.37 | 14.45 | 14.14 | 14.30 | 449,433 | -0.17(-1.14%) |
Sep 12, 2005 | 14.14 | 14.53 | 14.12 | 14.47 | 319,856 | +0.26(+1.86%) |
Sep 09, 2005 | 14.11 | 14.22 | 14.04 | 14.20 | 179,228 | +0.10(+0.70%) |
Sep 08, 2005 | 14.27 | 14.36 | 14.09 | 14.10 | 182,861 | -0.23(-1.61%) |
Sep 07, 2005 | 14.40 | 14.41 | 14.29 | 14.34 | 247,044 | -0.10(-0.69%) |
Sep 06, 2005 | 14.41 | 14.48 | 14.25 | 14.43 | 610,800 | +0.07(+0.46%) |
Sep 02, 2005 | 13.90 | 14.50 | 13.89 | 14.37 | 531,933 | +0.54(+3.87%) |
Sep 01, 2005 | 14.03 | 14.14 | 13.75 | 13.83 | 399,631 | -0.26(-1.87%) |
Aug 31, 2005 | 13.96 | 14.10 | 13.81 | 14.10 | 216,315 | +0.09(+0.61%) |
Aug 30, 2005 | 14.02 | 14.14 | 13.93 | 14.01 | 307,140 | -0.01(-0.05%) |
Aug 29, 2005 | 13.90 | 14.06 | 13.77 | 14.02 | 349,677 | +0.05(+0.38%) |
Aug 26, 2005 | 14.18 | 14.18 | 13.95 | 13.97 | 272,021 | -0.23(-1.63%) |
Aug 25, 2005 | 14.29 | 14.33 | 14.15 | 14.20 | 384,342 | -0.10(-0.69%) |
Aug 24, 2005 | 14.40 | 14.50 | 14.27 | 14.30 | 320,461 | -0.09(-0.64%) |
Aug 23, 2005 | 14.43 | 14.47 | 14.27 | 14.39 | 344,530 | +0.02(+0.14%) |
Aug 22, 2005 | 14.37 | 14.55 | 14.18 | 14.37 | 334,085 | +0.03(+0.23%) |
Aug 19, 2005 | 14.38 | 14.41 | 14.27 | 14.34 | 331,815 | -0.10(-0.69%) |
Aug 18, 2005 | 14.12 | 14.53 | 14.02 | 14.43 | 426,878 | +0.32(+2.25%) |
Aug 17, 2005 | 14.07 | 14.24 | 14.07 | 14.12 | 529,511 | +0.02(+0.14%) |
Aug 16, 2005 | 14.32 | 14.37 | 14.07 | 14.10 | 262,030 | -0.30(-2.07%) |
Aug 15, 2005 | 14.30 | 14.49 | 14.17 | 14.39 | 267,631 | +0.09(+0.65%) |
Aug 12, 2005 | 14.28 | 14.36 | 14.08 | 14.30 | 316,374 | -0.03(-0.23%) |
Aug 11, 2005 | 14.57 | 14.57 | 14.23 | 14.34 | 667,414 | -0.22(-1.50%) |
Aug 10, 2005 | 14.53 | 14.94 | 14.49 | 14.55 | 461,241 | +0.02(+0.14%) |
Aug 09, 2005 | 14.61 | 14.63 | 14.42 | 14.53 | 204,356 | -0.02(-0.14%) |
Aug 08, 2005 | 14.62 | 14.83 | 14.49 | 14.55 | 387,067 | -0.01(-0.09%) |
Aug 05, 2005 | 14.70 | 14.79 | 14.49 | 14.57 | 343,016 | -0.17(-1.12%) |
Aug 04, 2005 | 15.00 | 15.09 | 14.45 | 14.73 | 922,482 | -0.34(-2.24%) |
Aug 03, 2005 | 15.28 | 15.33 | 15.07 | 15.07 | 315,617 | -0.23(-1.51%) |
Aug 02, 2005 | 15.34 | 15.46 | 15.23 | 15.30 | 568,263 | -0.07(-0.47%) |
Aug 01, 2005 | 15.57 | 15.65 | 15.37 | 15.37 | 420,823 | -0.23(-1.48%) |
Jul 29, 2005 | 15.66 | 15.72 | 15.31 | 15.60 | 783,216 | -0.05(-0.34%) |
Jul 28, 2005 | 15.36 | 15.76 | 15.26 | 15.66 | 1,114,123 | +0.76(+5.10%) |
Jul 27, 2005 | 16.15 | 16.15 | 14.71 | 14.90 | 2,349,650 | -1.31(-8.11%) |
Jul 26, 2005 | 16.40 | 16.55 | 16.11 | 16.21 | 1,005,738 | -0.15(-0.93%) |
Jul 25, 2005 | 16.31 | 16.61 | 16.17 | 16.36 | 651,671 | +0.05(+0.28%) |
Jul 22, 2005 | 16.24 | 16.38 | 16.13 | 16.32 | 420,218 | +0.08(+0.49%) |
Jul 21, 2005 | 16.55 | 16.57 | 16.24 | 16.24 | 338,475 | -0.31(-1.88%) |
Jul 20, 2005 | 16.63 | 16.73 | 16.44 | 16.55 | 977,885 | -0.18(-1.07%) |
Jul 19, 2005 | 16.80 | 16.81 | 16.38 | 16.73 | 660,299 | -0.08(-0.47%) |
Jul 18, 2005 | 16.91 | 16.94 | 16.77 | 16.81 | 437,475 | -0.11(-0.63%) |
Jul 15, 2005 | 16.84 | 17.01 | 16.80 | 16.91 | 346,498 | +0.03(+0.16%) |
Jul 14, 2005 | 17.01 | 17.08 | 16.77 | 16.89 | 613,676 | -0.13(-0.74%) |
Jul 13, 2005 | 16.91 | 17.06 | 16.89 | 17.01 | 431,420 | +0.03(+0.19%) |
Jul 12, 2005 | 16.85 | 17.08 | 16.85 | 16.98 | 678,464 | +0.05(+0.27%) |
Jul 11, 2005 | 16.55 | 17.03 | 16.52 | 16.93 | 688,758 | +0.35(+2.11%) |
Jul 08, 2005 | 16.03 | 16.58 | 15.95 | 16.58 | 1,059,174 | +0.51(+3.17%) |
Jul 07, 2005 | 15.83 | 16.11 | 15.66 | 16.07 | 428,695 | +0.25(+1.59%) |
Jul 06, 2005 | 15.87 | 15.91 | 15.78 | 15.82 | 308,351 | -0.09(-0.54%) |
Jul 05, 2005 | 15.77 | 15.97 | 15.63 | 15.91 | 688,758 | +0.07(+0.46%) |
Jul 01, 2005 | 15.46 | 16.03 | 15.46 | 15.83 | 461,997 | +0.44(+2.88%) |
Jun 30, 2005 | 15.74 | 15.79 | 15.39 | 15.39 | 462,300 | -0.34(-2.18%) |
Jun 29, 2005 | 15.75 | 15.84 | 15.61 | 15.74 | 192,246 | +0.00(+0.00%) |
Jun 28, 2005 | 15.49 | 15.74 | 15.34 | 15.74 | 528,754 | +0.34(+2.23%) |
Jun 27, 2005 | 15.03 | 15.49 | 15.02 | 15.39 | 454,883 | +0.36(+2.37%) |
Jun 24, 2005 | 15.41 | 15.41 | 15.04 | 15.04 | 530,268 | -0.40(-2.57%) |
Jun 23, 2005 | 15.66 | 15.68 | 15.37 | 15.43 | 216,921 | -0.28(-1.77%) |
Jun 22, 2005 | 15.85 | 15.92 | 15.69 | 15.71 | 244,925 | -0.16(-1.00%) |
Jun 21, 2005 | 15.85 | 15.96 | 15.81 | 15.87 | 257,641 | -0.04(-0.25%) |
Jun 20, 2005 | 16.12 | 16.13 | 15.86 | 15.91 | 694,510 | -0.28(-1.71%) |
Jun 17, 2005 | 15.97 | 16.26 | 15.89 | 16.18 | 916,881 | +0.34(+2.17%) |
Jun 16, 2005 | 15.76 | 15.85 | 15.61 | 15.84 | 202,086 | +0.03(+0.21%) |
Jun 15, 2005 | 15.85 | 15.95 | 15.70 | 15.81 | 927,780 | -0.02(-0.13%) |
Jun 14, 2005 | 15.31 | 15.83 | 15.29 | 15.83 | 524,970 | +0.46(+3.01%) |
Jun 13, 2005 | 15.23 | 15.48 | 15.23 | 15.37 | 492,727 | +0.03(+0.17%) |
Jun 10, 2005 | 15.36 | 15.43 | 15.30 | 15.34 | 355,581 | -0.04(-0.26%) |
Jun 09, 2005 | 15.21 | 15.43 | 15.13 | 15.38 | 486,672 | +0.15(+0.95%) |
Jun 08, 2005 | 15.19 | 15.26 | 15.17 | 15.23 | 301,388 | +0.03(+0.22%) |
Jun 07, 2005 | 15.19 | 15.26 | 15.14 | 15.20 | 704,047 | +0.01(+0.04%) |
Jun 06, 2005 | 15.24 | 15.30 | 15.00 | 15.19 | 644,405 | -0.05(-0.30%) |
Jun 03, 2005 | 15.06 | 15.30 | 15.01 | 15.24 | 414,768 | +0.12(+0.79%) |
Jun 02, 2005 | 14.96 | 15.19 | 14.88 | 15.12 | 319,705 | +0.10(+0.66%) |