Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.07 | 13.50 | 12.88 | 13.39 | 125,925 | +0.39(+3.00%) |
May 30, 2006 | 13.07 | 13.10 | 12.97 | 13.00 | 65,714 | -0.12(-0.91%) |
May 26, 2006 | 13.21 | 13.29 | 13.10 | 13.12 | 113,964 | -0.08(-0.61%) |
May 25, 2006 | 12.64 | 13.34 | 12.55 | 13.20 | 120,205 | +0.61(+4.85%) |
May 24, 2006 | 12.68 | 12.97 | 12.40 | 12.59 | 328,202 | -0.10(-0.79%) |
May 23, 2006 | 13.04 | 13.30 | 12.64 | 12.69 | 100,795 | -0.29(-2.23%) |
May 22, 2006 | 12.90 | 13.32 | 12.72 | 12.98 | 233,480 | +0.03(+0.23%) |
May 19, 2006 | 13.76 | 13.76 | 12.92 | 12.95 | 149,466 | -0.71(-5.20%) |
May 18, 2006 | 13.45 | 13.92 | 13.45 | 13.66 | 116,754 | +0.19(+1.41%) |
May 17, 2006 | 13.49 | 13.66 | 13.43 | 13.47 | 106,288 | -0.15(-1.10%) |
May 16, 2006 | 13.58 | 13.97 | 13.52 | 13.62 | 126,828 | +0.03(+0.22%) |
May 15, 2006 | 13.22 | 13.76 | 13.22 | 13.59 | 125,614 | +0.31(+2.33%) |
May 12, 2006 | 14.06 | 14.06 | 13.15 | 13.28 | 224,495 | -0.76(-5.41%) |
May 11, 2006 | 13.77 | 14.10 | 13.45 | 14.04 | 218,983 | +0.24(+1.74%) |
May 10, 2006 | 14.03 | 14.03 | 13.78 | 13.80 | 72,093 | -0.22(-1.57%) |
May 09, 2006 | 14.05 | 14.05 | 13.92 | 14.02 | 116,742 | -0.07(-0.50%) |
May 08, 2006 | 13.75 | 14.15 | 13.75 | 14.09 | 230,003 | +0.06(+0.43%) |
May 05, 2006 | 14.23 | 14.39 | 13.91 | 14.03 | 363,056 | -0.13(-0.92%) |
May 04, 2006 | 14.14 | 14.65 | 14.10 | 14.16 | 363,258 | +0.06(+0.43%) |
May 03, 2006 | 13.35 | 14.28 | 13.35 | 14.10 | 342,567 | +0.71(+5.30%) |
May 02, 2006 | 13.26 | 13.80 | 13.26 | 13.39 | 659,792 | +0.19(+1.44%) |
May 01, 2006 | 13.32 | 13.38 | 13.14 | 13.20 | 357,657 | -0.12(-0.90%) |
Apr 28, 2006 | 13.24 | 13.35 | 13.00 | 13.32 | 341,200 | +0.08(+0.60%) |
Apr 27, 2006 | 13.00 | 13.25 | 12.76 | 13.24 | 228,556 | +0.24(+1.85%) |
Apr 26, 2006 | 12.75 | 13.20 | 12.67 | 13.00 | 962,881 | +0.07(+0.54%) |
Apr 25, 2006 | 12.58 | 13.00 | 12.26 | 12.93 | 443,628 | +0.31(+2.46%) |
Apr 24, 2006 | 12.70 | 12.75 | 11.92 | 12.62 | 448,848 | -0.12(-0.94%) |
Apr 21, 2006 | 11.88 | 12.94 | 11.87 | 12.74 | 910,901 | +1.14(+9.83%) |
Apr 20, 2006 | 11.50 | 11.69 | 11.16 | 11.60 | 209,506 | +0.30(+2.65%) |
Apr 19, 2006 | 10.91 | 11.32 | 10.84 | 11.30 | 176,956 | +0.48(+4.44%) |
Apr 18, 2006 | 10.43 | 10.95 | 10.43 | 10.82 | 61,501 | +0.41(+3.94%) |
Apr 17, 2006 | 10.98 | 10.98 | 10.31 | 10.41 | 93,652 | -0.53(-4.84%) |
Apr 13, 2006 | 10.97 | 11.04 | 10.73 | 10.94 | 108,773 | -0.03(-0.27%) |
Apr 12, 2006 | 10.71 | 11.00 | 10.63 | 10.97 | 46,840 | +0.26(+2.43%) |
Apr 11, 2006 | 10.96 | 11.16 | 10.60 | 10.71 | 169,816 | -0.31(-2.81%) |
Apr 10, 2006 | 11.35 | 11.43 | 11.00 | 11.02 | 103,585 | -0.37(-3.25%) |
Apr 07, 2006 | 11.36 | 11.45 | 11.36 | 11.39 | 65,054 | +0.05(+0.44%) |
Apr 06, 2006 | 11.29 | 11.44 | 11.29 | 11.34 | 111,567 | +0.01(+0.05%) |
Apr 05, 2006 | 11.61 | 11.61 | 11.30 | 11.33 | 134,610 | -0.33(-2.80%) |
Apr 04, 2006 | 11.32 | 11.71 | 11.27 | 11.66 | 238,939 | +0.30(+2.64%) |
Apr 03, 2006 | 11.36 | 11.42 | 11.30 | 11.36 | 160,074 | -0.03(-0.26%) |
Mar 31, 2006 | 11.24 | 11.40 | 11.14 | 11.39 | 140,316 | +0.12(+1.06%) |
Mar 30, 2006 | 10.95 | 11.32 | 10.93 | 11.27 | 154,363 | +0.33(+3.02%) |
Mar 29, 2006 | 10.83 | 11.10 | 10.82 | 10.94 | 171,963 | +0.11(+1.02%) |
Mar 28, 2006 | 10.73 | 10.84 | 10.72 | 10.83 | 118,183 | +0.06(+0.56%) |
Mar 27, 2006 | 10.76 | 10.83 | 10.66 | 10.77 | 90,815 | -0.03(-0.28%) |
Mar 24, 2006 | 10.80 | 10.85 | 10.74 | 10.80 | 61,014 | -0.04(-0.37%) |
Mar 23, 2006 | 10.79 | 10.85 | 10.75 | 10.84 | 115,900 | +0.09(+0.84%) |
Mar 22, 2006 | 10.98 | 10.98 | 10.73 | 10.75 | 97,200 | -0.24(-2.18%) |
Mar 21, 2006 | 11.05 | 11.12 | 10.85 | 10.99 | 159,998 | -0.02(-0.18%) |
Mar 20, 2006 | 11.08 | 11.30 | 10.85 | 11.01 | 104,020 | -0.11(-0.99%) |
Mar 17, 2006 | 10.60 | 11.14 | 10.58 | 11.12 | 220,127 | +0.54(+5.10%) |
Mar 16, 2006 | 10.60 | 10.77 | 10.52 | 10.58 | 63,907 | -0.05(-0.47%) |
Mar 15, 2006 | 11.03 | 11.04 | 10.48 | 10.63 | 411,583 | -0.43(-3.89%) |
Mar 14, 2006 | 10.78 | 11.11 | 10.78 | 11.06 | 100,304 | +0.30(+2.79%) |
Mar 13, 2006 | 10.94 | 11.05 | 10.72 | 10.76 | 258,682 | -0.21(-1.91%) |
Mar 10, 2006 | 10.85 | 11.11 | 10.79 | 10.97 | 171,296 | +0.08(+0.73%) |
Mar 09, 2006 | 11.00 | 11.05 | 10.82 | 10.89 | 82,868 | -0.08(-0.73%) |
Mar 08, 2006 | 11.00 | 11.00 | 10.70 | 10.97 | 97,297 | -0.01(-0.09%) |
Mar 07, 2006 | 11.31 | 11.37 | 10.88 | 10.98 | 74,612 | -0.36(-3.17%) |
Mar 06, 2006 | 11.40 | 11.44 | 11.23 | 11.34 | 65,471 | -0.08(-0.70%) |
Mar 03, 2006 | 11.68 | 11.68 | 11.40 | 11.42 | 46,374 | -0.24(-2.06%) |
Mar 02, 2006 | 11.30 | 11.79 | 11.30 | 11.66 | 79,209 | +0.16(+1.39%) |
Mar 01, 2006 | 11.57 | 11.57 | 11.14 | 11.50 | 324,535 | -0.06(-0.52%) |
Feb 28, 2006 | 11.83 | 11.89 | 11.50 | 11.56 | 277,298 | -0.27(-2.28%) |
Feb 27, 2006 | 11.97 | 11.97 | 11.83 | 11.83 | 92,800 | -0.17(-1.42%) |
Feb 24, 2006 | 11.67 | 12.00 | 11.66 | 12.00 | 167,717 | +0.33(+2.83%) |
Feb 23, 2006 | 11.67 | 11.75 | 11.35 | 11.67 | 326,435 | -0.04(-0.34%) |
Feb 22, 2006 | 11.60 | 11.78 | 11.50 | 11.71 | 93,912 | +0.08(+0.69%) |
Feb 21, 2006 | 11.80 | 11.95 | 11.51 | 11.63 | 169,764 | -0.22(-1.86%) |
Feb 17, 2006 | 11.64 | 12.01 | 11.52 | 11.85 | 176,186 | +0.15(+1.28%) |
Feb 16, 2006 | 11.40 | 11.80 | 11.37 | 11.70 | 269,600 | +0.26(+2.27%) |
Feb 15, 2006 | 11.16 | 11.50 | 11.12 | 11.44 | 245,678 | +0.24(+2.14%) |
Feb 14, 2006 | 10.87 | 11.29 | 10.87 | 11.20 | 315,103 | +0.30(+2.75%) |
Feb 13, 2006 | 11.31 | 11.31 | 10.73 | 10.90 | 104,630 | -0.46(-4.05%) |
Feb 10, 2006 | 11.33 | 11.42 | 11.23 | 11.36 | 68,565 | +0.00(+0.00%) |
Feb 09, 2006 | 11.30 | 11.40 | 10.96 | 11.36 | 212,814 | +0.03(+0.26%) |
Feb 08, 2006 | 11.55 | 11.67 | 11.28 | 11.33 | 186,822 | -0.21(-1.82%) |
Feb 07, 2006 | 11.72 | 11.74 | 11.39 | 11.54 | 122,501 | -0.20(-1.70%) |
Feb 06, 2006 | 11.75 | 11.84 | 11.47 | 11.74 | 138,620 | -0.01(-0.09%) |
Feb 03, 2006 | 11.36 | 11.84 | 11.36 | 11.75 | 180,955 | +0.33(+2.89%) |
Feb 02, 2006 | 11.80 | 11.80 | 11.14 | 11.42 | 286,008 | -0.38(-3.22%) |
Feb 01, 2006 | 11.51 | 12.09 | 11.51 | 11.80 | 332,812 | +0.22(+1.90%) |
Jan 31, 2006 | 12.13 | 12.13 | 11.22 | 11.58 | 469,259 | -0.78(-6.31%) |
Jan 30, 2006 | 12.45 | 12.80 | 12.27 | 12.36 | 309,636 | -0.14(-1.12%) |
Jan 27, 2006 | 11.98 | 12.75 | 11.98 | 12.50 | 197,002 | +0.49(+4.08%) |
Jan 26, 2006 | 11.85 | 12.23 | 11.85 | 12.01 | 190,481 | +0.12(+1.01%) |
Jan 25, 2006 | 11.90 | 12.01 | 11.68 | 11.89 | 122,128 | +0.04(+0.34%) |
Jan 24, 2006 | 11.98 | 12.07 | 11.65 | 11.85 | 69,659 | -0.16(-1.33%) |
Jan 23, 2006 | 12.00 | 12.09 | 11.94 | 12.01 | 75,173 | +0.01(+0.08%) |
Jan 20, 2006 | 11.71 | 12.07 | 11.55 | 12.00 | 234,817 | +0.34(+2.92%) |
Jan 19, 2006 | 11.31 | 11.86 | 11.17 | 11.66 | 234,475 | +0.36(+3.14%) |
Jan 18, 2006 | 11.36 | 11.37 | 11.05 | 11.30 | 107,579 | -0.04(-0.31%) |
Jan 17, 2006 | 11.17 | 11.42 | 11.17 | 11.34 | 108,793 | +0.05(+0.44%) |
Jan 13, 2006 | 11.59 | 11.66 | 10.93 | 11.29 | 250,183 | -0.33(-2.84%) |
Jan 12, 2006 | 11.86 | 11.86 | 11.60 | 11.62 | 57,600 | -0.17(-1.44%) |
Jan 11, 2006 | 11.76 | 11.95 | 11.61 | 11.79 | 216,405 | -0.01(-0.08%) |
Jan 10, 2006 | 12.35 | 12.36 | 11.73 | 11.80 | 218,075 | -0.55(-4.45%) |
Jan 09, 2006 | 12.20 | 12.35 | 12.07 | 12.35 | 90,988 | +0.06(+0.49%) |
Jan 06, 2006 | 11.94 | 12.32 | 11.94 | 12.29 | 83,595 | +0.31(+2.59%) |
Jan 05, 2006 | 12.15 | 12.33 | 11.83 | 11.98 | 91,876 | -0.30(-2.44%) |
Jan 04, 2006 | 11.98 | 12.49 | 11.92 | 12.28 | 235,274 | +0.22(+1.82%) |
Jan 03, 2006 | 11.92 | 12.07 | 11.61 | 12.06 | 160,721 | +0.11(+0.92%) |
Dec 30, 2005 | 11.85 | 12.07 | 11.79 | 11.95 | 89,227 | +0.04(+0.34%) |
Dec 29, 2005 | 11.89 | 12.10 | 11.84 | 11.91 | 48,513 | -0.02(-0.17%) |
Dec 28, 2005 | 12.07 | 12.16 | 11.77 | 11.93 | 90,000 | -0.03(-0.25%) |
Dec 27, 2005 | 11.90 | 12.18 | 11.90 | 11.96 | 85,100 | -0.01(-0.08%) |
Dec 23, 2005 | 11.84 | 12.16 | 11.84 | 11.97 | 147,081 | -0.06(-0.50%) |
Dec 22, 2005 | 11.98 | 12.19 | 11.91 | 12.03 | 105,294 | +0.08(+0.67%) |
Dec 21, 2005 | 12.20 | 12.33 | 11.94 | 11.95 | 346,872 | -0.34(-2.77%) |
Dec 20, 2005 | 11.66 | 12.36 | 11.50 | 12.29 | 518,501 | +0.86(+7.52%) |
Dec 19, 2005 | 11.45 | 11.60 | 11.27 | 11.43 | 107,854 | -0.01(-0.09%) |
Dec 16, 2005 | 11.42 | 11.59 | 11.17 | 11.44 | 183,662 | -0.03(-0.26%) |
Dec 15, 2005 | 11.62 | 11.71 | 11.40 | 11.47 | 113,091 | -0.15(-1.29%) |
Dec 14, 2005 | 11.53 | 11.79 | 11.47 | 11.62 | 131,804 | +0.17(+1.48%) |
Dec 13, 2005 | 11.73 | 12.00 | 11.38 | 11.45 | 264,459 | -0.37(-3.13%) |
Dec 12, 2005 | 11.02 | 12.00 | 11.02 | 11.82 | 566,979 | +0.62(+5.54%) |
Dec 09, 2005 | 11.30 | 11.54 | 11.00 | 11.20 | 244,235 | -0.18(-1.58%) |
Dec 08, 2005 | 10.74 | 11.85 | 10.64 | 11.38 | 1,083,742 | +0.70(+6.55%) |
Dec 07, 2005 | 10.62 | 10.87 | 10.42 | 10.68 | 443,420 | +0.10(+0.95%) |
Dec 06, 2005 | 10.47 | 10.82 | 10.42 | 10.58 | 369,087 | +0.07(+0.67%) |
Dec 05, 2005 | 10.03 | 10.59 | 10.03 | 10.51 | 455,200 | +0.51(+5.10%) |
Dec 02, 2005 | 9.880 | 10.62 | 9.880 | 10.00 | 868,856 | +0.01(+0.10%) |
Dec 01, 2005 | 9.940 | 10.15 | 9.640 | 9.990 | 430,205 | +0.01(+0.10%) |
Nov 30, 2005 | 9.620 | 10.00 | 9.560 | 9.980 | 157,043 | +0.41(+4.28%) |
Nov 29, 2005 | 9.650 | 9.650 | 9.490 | 9.570 | 60,698 | -0.06(-0.62%) |
Nov 28, 2005 | 9.470 | 9.640 | 9.447 | 9.630 | 74,343 | +0.10(+1.05%) |
Nov 25, 2005 | 9.200 | 9.530 | 9.200 | 9.530 | 31,588 | +0.27(+2.92%) |
Nov 23, 2005 | 9.410 | 9.410 | 8.951 | 9.260 | 199,093 | -0.20(-2.11%) |
Nov 22, 2005 | 9.390 | 9.580 | 9.370 | 9.460 | 85,962 | +0.06(+0.64%) |
Nov 21, 2005 | 9.670 | 9.670 | 9.360 | 9.400 | 117,525 | -0.28(-2.89%) |
Nov 18, 2005 | 9.840 | 9.860 | 9.620 | 9.680 | 70,443 | -0.11(-1.12%) |
Nov 17, 2005 | 9.810 | 9.920 | 9.750 | 9.790 | 49,878 | +0.01(+0.10%) |
Nov 16, 2005 | 9.910 | 9.960 | 9.690 | 9.780 | 123,752 | -0.14(-1.41%) |
Nov 15, 2005 | 9.850 | 10.05 | 9.790 | 9.920 | 154,720 | +0.08(+0.81%) |
Nov 14, 2005 | 9.820 | 10.00 | 9.750 | 9.840 | 61,248 | -0.03(-0.30%) |
Nov 11, 2005 | 9.770 | 10.00 | 9.770 | 9.870 | 58,985 | +0.08(+0.82%) |
Nov 10, 2005 | 9.690 | 9.840 | 9.590 | 9.790 | 135,876 | +0.05(+0.51%) |
Nov 09, 2005 | 9.910 | 9.910 | 9.690 | 9.740 | 114,301 | -0.17(-1.72%) |
Nov 08, 2005 | 10.02 | 10.03 | 9.650 | 9.910 | 287,212 | -0.15(-1.49%) |
Nov 07, 2005 | 10.22 | 10.22 | 9.920 | 10.06 | 175,057 | -0.21(-2.04%) |
Nov 04, 2005 | 10.28 | 10.33 | 10.23 | 10.27 | 148,818 | -0.01(-0.10%) |
Nov 03, 2005 | 10.47 | 10.53 | 10.21 | 10.28 | 117,500 | -0.16(-1.53%) |
Nov 02, 2005 | 10.45 | 10.59 | 10.31 | 10.44 | 188,704 | -0.16(-1.51%) |
Nov 01, 2005 | 10.45 | 10.65 | 10.45 | 10.60 | 155,017 | +0.00(+0.00%) |
Oct 31, 2005 | 10.44 | 10.68 | 10.42 | 10.60 | 205,265 | +0.14(+1.34%) |
Oct 28, 2005 | 10.40 | 10.64 | 10.35 | 10.46 | 127,240 | +0.06(+0.58%) |
Oct 27, 2005 | 10.39 | 10.70 | 10.36 | 10.40 | 214,805 | +0.02(+0.19%) |
Oct 26, 2005 | 10.19 | 10.55 | 10.18 | 10.38 | 198,933 | +0.12(+1.17%) |
Oct 25, 2005 | 9.240 | 10.64 | 9.200 | 10.26 | 641,216 | +1.12(+12.25%) |
Oct 24, 2005 | 9.110 | 9.460 | 9.110 | 9.140 | 130,146 | +0.05(+0.55%) |
Oct 21, 2005 | 9.530 | 9.650 | 9.050 | 9.090 | 292,146 | -0.41(-4.32%) |
Oct 20, 2005 | 9.460 | 9.570 | 9.425 | 9.500 | 185,607 | -0.09(-0.94%) |
Oct 19, 2005 | 9.450 | 9.900 | 9.450 | 9.590 | 224,185 | +0.08(+0.84%) |
Oct 18, 2005 | 9.175 | 9.740 | 9.090 | 9.510 | 129,568 | +0.40(+4.39%) |
Oct 17, 2005 | 9.270 | 9.427 | 9.060 | 9.110 | 102,658 | -0.26(-2.77%) |
Oct 14, 2005 | 9.210 | 9.450 | 9.100 | 9.370 | 79,363 | +0.16(+1.74%) |
Oct 13, 2005 | 9.080 | 9.250 | 9.050 | 9.210 | 72,114 | +0.06(+0.66%) |
Oct 12, 2005 | 9.520 | 9.540 | 9.050 | 9.150 | 157,124 | -0.42(-4.39%) |
Oct 11, 2005 | 9.720 | 9.920 | 9.510 | 9.570 | 104,460 | -0.25(-2.55%) |
Oct 10, 2005 | 10.25 | 10.26 | 9.740 | 9.820 | 89,803 | -0.39(-3.82%) |
Oct 07, 2005 | 9.830 | 10.31 | 9.720 | 10.21 | 275,147 | +0.40(+4.08%) |
Oct 06, 2005 | 9.750 | 10.23 | 9.690 | 9.810 | 187,275 | -0.03(-0.30%) |
Oct 05, 2005 | 9.830 | 10.05 | 9.650 | 9.840 | 115,663 | +0.01(+0.10%) |
Oct 04, 2005 | 9.650 | 9.930 | 9.550 | 9.830 | 329,488 | +0.18(+1.87%) |
Oct 03, 2005 | 9.800 | 9.870 | 9.450 | 9.650 | 293,054 | -0.08(-0.82%) |
Sep 30, 2005 | 9.680 | 9.810 | 9.650 | 9.730 | 120,468 | -0.03(-0.31%) |
Sep 29, 2005 | 9.580 | 9.770 | 9.490 | 9.760 | 237,073 | +0.27(+2.85%) |
Sep 28, 2005 | 10.14 | 10.14 | 9.370 | 9.490 | 297,459 | -0.70(-6.87%) |
Sep 27, 2005 | 10.16 | 10.25 | 10.11 | 10.19 | 124,045 | +0.10(+0.99%) |
Sep 26, 2005 | 10.38 | 10.40 | 10.00 | 10.09 | 77,405 | -0.29(-2.79%) |
Sep 23, 2005 | 10.38 | 10.68 | 10.34 | 10.38 | 78,764 | -0.18(-1.70%) |
Sep 22, 2005 | 10.56 | 10.65 | 9.640 | 10.56 | 304,593 | +0.55(+5.49%) |
Sep 21, 2005 | 10.11 | 10.30 | 9.640 | 10.01 | 171,917 | -0.20(-1.96%) |
Sep 20, 2005 | 10.19 | 10.40 | 10.11 | 10.21 | 82,942 | -0.06(-0.58%) |
Sep 19, 2005 | 10.40 | 10.41 | 10.14 | 10.27 | 81,736 | -0.20(-1.91%) |
Sep 16, 2005 | 10.29 | 10.47 | 10.29 | 10.47 | 81,327 | +0.21(+2.05%) |
Sep 15, 2005 | 10.26 | 10.44 | 10.20 | 10.26 | 103,777 | +0.01(+0.10%) |
Sep 14, 2005 | 10.18 | 10.85 | 10.02 | 10.25 | 397,700 | +0.00(+0.00%) |
Sep 13, 2005 | 10.28 | 10.52 | 10.21 | 10.25 | 233,011 | -0.14(-1.35%) |
Sep 12, 2005 | 10.40 | 10.71 | 10.25 | 10.39 | 429,262 | +0.06(+0.58%) |
Sep 09, 2005 | 11.48 | 11.60 | 10.20 | 10.33 | 1,713,272 | +0.44(+4.45%) |
Sep 08, 2005 | 9.350 | 9.950 | 9.330 | 9.890 | 207,352 | +0.49(+5.21%) |
Sep 07, 2005 | 9.270 | 9.480 | 9.270 | 9.400 | 64,298 | +0.06(+0.64%) |
Sep 06, 2005 | 9.040 | 9.420 | 9.000 | 9.340 | 89,361 | +0.33(+3.66%) |
Sep 02, 2005 | 9.500 | 9.500 | 8.930 | 9.010 | 97,829 | -0.36(-3.84%) |
Sep 01, 2005 | 8.880 | 9.520 | 8.850 | 9.370 | 366,166 | +0.32(+3.54%) |
Aug 31, 2005 | 9.110 | 9.150 | 8.990 | 9.050 | 123,737 | -0.01(-0.11%) |
Aug 30, 2005 | 8.840 | 9.060 | 8.750 | 9.060 | 242,002 | +0.20(+2.26%) |
Aug 29, 2005 | 8.820 | 8.940 | 8.650 | 8.860 | 154,763 | +0.04(+0.45%) |
Aug 26, 2005 | 8.490 | 8.830 | 8.490 | 8.820 | 92,495 | +0.18(+2.08%) |
Aug 25, 2005 | 8.330 | 8.740 | 8.330 | 8.640 | 70,863 | +0.29(+3.47%) |
Aug 24, 2005 | 8.460 | 8.590 | 8.250 | 8.350 | 164,298 | -0.13(-1.53%) |
Aug 23, 2005 | 8.220 | 8.680 | 8.010 | 8.480 | 209,553 | +0.24(+2.91%) |
Aug 22, 2005 | 8.100 | 8.330 | 8.030 | 8.240 | 139,546 | +0.09(+1.10%) |
Aug 19, 2005 | 8.140 | 8.230 | 8.000 | 8.150 | 111,040 | -0.01(-0.12%) |
Aug 18, 2005 | 8.410 | 8.510 | 8.140 | 8.160 | 137,320 | -0.25(-2.97%) |
Aug 17, 2005 | 8.350 | 8.460 | 8.350 | 8.410 | 81,482 | -0.01(-0.12%) |
Aug 16, 2005 | 8.430 | 8.520 | 8.400 | 8.420 | 127,424 | -0.05(-0.59%) |
Aug 15, 2005 | 8.270 | 8.510 | 8.270 | 8.470 | 85,461 | +0.13(+1.56%) |
Aug 12, 2005 | 8.500 | 8.630 | 8.290 | 8.340 | 116,471 | -0.37(-4.25%) |
Aug 11, 2005 | 8.480 | 8.710 | 8.480 | 8.710 | 67,282 | +0.19(+2.23%) |
Aug 10, 2005 | 8.500 | 8.650 | 8.490 | 8.520 | 92,939 | +0.03(+0.35%) |
Aug 09, 2005 | 8.550 | 8.550 | 8.430 | 8.490 | 87,746 | -0.06(-0.70%) |
Aug 08, 2005 | 8.530 | 8.690 | 8.480 | 8.550 | 130,910 | +0.06(+0.71%) |
Aug 05, 2005 | 8.500 | 8.550 | 8.320 | 8.490 | 103,335 | -0.07(-0.82%) |
Aug 04, 2005 | 8.580 | 8.850 | 8.470 | 8.560 | 198,119 | -0.04(-0.47%) |
Aug 03, 2005 | 8.510 | 8.600 | 8.470 | 8.600 | 242,368 | +0.01(+0.12%) |
Aug 02, 2005 | 8.490 | 8.680 | 8.480 | 8.590 | 169,383 | +0.04(+0.47%) |
Aug 01, 2005 | 8.440 | 8.670 | 8.430 | 8.550 | 128,612 | +0.12(+1.42%) |
Jul 29, 2005 | 8.470 | 8.680 | 8.420 | 8.430 | 168,843 | -0.05(-0.59%) |
Jul 28, 2005 | 8.700 | 8.790 | 8.460 | 8.480 | 109,101 | -0.22(-2.53%) |
Jul 27, 2005 | 8.900 | 8.970 | 8.540 | 8.700 | 186,511 | -0.18(-2.03%) |
Jul 26, 2005 | 8.320 | 8.940 | 8.270 | 8.880 | 251,585 | +0.58(+6.99%) |
Jul 25, 2005 | 8.480 | 8.480 | 8.280 | 8.300 | 265,267 | -0.18(-2.12%) |
Jul 22, 2005 | 8.300 | 8.939 | 8.300 | 8.480 | 686,601 | +0.48(+6.00%) |
Jul 21, 2005 | 8.080 | 8.090 | 7.890 | 8.000 | 211,827 | -0.02(-0.25%) |
Jul 20, 2005 | 8.000 | 8.130 | 7.920 | 8.020 | 229,150 | -0.03(-0.37%) |
Jul 19, 2005 | 8.250 | 8.260 | 8.000 | 8.050 | 322,849 | -0.16(-1.95%) |
Jul 18, 2005 | 8.300 | 8.300 | 8.020 | 8.210 | 240,849 | -0.03(-0.36%) |
Jul 15, 2005 | 8.500 | 8.500 | 8.030 | 8.240 | 281,367 | -0.33(-3.85%) |
Jul 14, 2005 | 8.600 | 8.700 | 8.420 | 8.570 | 164,744 | -0.04(-0.46%) |
Jul 13, 2005 | 8.710 | 8.770 | 8.550 | 8.610 | 208,971 | -0.11(-1.26%) |
Jul 12, 2005 | 8.880 | 8.880 | 8.380 | 8.720 | 1,076,514 | -0.14(-1.58%) |
Jul 11, 2005 | 8.750 | 8.900 | 8.530 | 8.860 | 587,659 | +0.07(+0.80%) |
Jul 08, 2005 | 8.740 | 8.910 | 8.690 | 8.790 | 578,977 | +0.06(+0.69%) |
Jul 07, 2005 | 8.980 | 9.000 | 8.650 | 8.730 | 414,149 | -0.23(-2.57%) |
Jul 06, 2005 | 8.770 | 9.050 | 8.670 | 8.960 | 304,241 | +0.19(+2.17%) |
Jul 05, 2005 | 9.070 | 9.070 | 8.660 | 8.770 | 242,100 | -0.25(-2.77%) |
Jul 01, 2005 | 8.970 | 9.100 | 8.800 | 9.020 | 399,500 | +0.22(+2.50%) |
Jun 30, 2005 | 9.370 | 9.450 | 8.770 | 8.800 | 1,020,598 | +0.31(+3.65%) |
Jun 29, 2005 | 8.010 | 8.880 | 7.920 | 8.490 | 1,046,190 | +0.52(+6.52%) |
Jun 28, 2005 | 7.380 | 8.030 | 7.370 | 7.970 | 674,968 | +0.71(+9.78%) |
Jun 27, 2005 | 7.470 | 7.480 | 7.230 | 7.260 | 352,095 | -0.19(-2.55%) |
Jun 24, 2005 | 7.520 | 7.622 | 7.310 | 7.450 | 1,499,538 | -0.05(-0.67%) |
Jun 23, 2005 | 7.560 | 7.650 | 7.310 | 7.500 | 221,302 | -0.08(-1.06%) |
Jun 22, 2005 | 7.910 | 8.000 | 7.500 | 7.580 | 189,922 | -0.32(-4.05%) |
Jun 21, 2005 | 8.140 | 8.140 | 7.900 | 7.900 | 236,265 | -0.24(-2.95%) |
Jun 20, 2005 | 7.720 | 8.380 | 7.650 | 8.140 | 365,938 | +0.44(+5.71%) |
Jun 17, 2005 | 7.500 | 7.790 | 7.380 | 7.700 | 308,517 | -0.03(-0.39%) |
Jun 16, 2005 | 7.220 | 7.750 | 7.220 | 7.730 | 334,388 | +0.47(+6.47%) |
Jun 15, 2005 | 7.450 | 7.480 | 7.090 | 7.260 | 317,703 | -0.22(-2.94%) |
Jun 14, 2005 | 6.850 | 7.490 | 6.830 | 7.480 | 236,137 | +0.63(+9.20%) |
Jun 13, 2005 | 6.920 | 7.050 | 6.800 | 6.850 | 188,505 | +0.00(+0.00%) |
Jun 10, 2005 | 6.950 | 6.950 | 6.750 | 6.850 | 70,002 | -0.07(-1.01%) |
Jun 09, 2005 | 6.730 | 6.950 | 6.620 | 6.920 | 196,474 | +0.42(+6.46%) |
Jun 08, 2005 | 6.450 | 6.570 | 6.450 | 6.500 | 112,023 | +0.00(+0.00%) |
Jun 07, 2005 | 6.380 | 6.580 | 6.350 | 6.500 | 168,963 | +0.08(+1.25%) |
Jun 06, 2005 | 6.410 | 6.500 | 6.310 | 6.420 | 120,825 | -0.04(-0.62%) |
Jun 03, 2005 | 6.500 | 6.500 | 6.250 | 6.460 | 194,376 | -0.05(-0.77%) |
Jun 02, 2005 | 6.480 | 6.540 | 6.470 | 6.510 | 123,214 | -0.01(-0.15%) |