Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.67 | 14.00 | 13.50 | 13.89 | 569,686 | +0.27(+1.95%) |
May 30, 2006 | 13.66 | 14.09 | 13.54 | 13.63 | 546,714 | -0.43(-3.08%) |
May 26, 2006 | 13.32 | 14.23 | 13.25 | 14.06 | 482,585 | +0.76(+5.70%) |
May 25, 2006 | 13.33 | 13.46 | 13.17 | 13.30 | 372,621 | +0.00(+0.00%) |
May 24, 2006 | 13.71 | 13.72 | 13.01 | 13.30 | 943,815 | -0.45(-3.29%) |
May 23, 2006 | 14.19 | 14.42 | 13.73 | 13.75 | 286,785 | -0.38(-2.72%) |
May 22, 2006 | 14.01 | 14.19 | 13.63 | 14.14 | 533,527 | -0.01(-0.07%) |
May 19, 2006 | 14.31 | 14.46 | 13.88 | 14.15 | 368,981 | -0.19(-1.31%) |
May 18, 2006 | 14.31 | 14.90 | 14.25 | 14.34 | 415,020 | +0.09(+0.62%) |
May 17, 2006 | 14.48 | 14.71 | 13.95 | 14.25 | 596,625 | -0.34(-2.30%) |
May 16, 2006 | 14.47 | 14.81 | 14.34 | 14.58 | 403,502 | +0.19(+1.30%) |
May 15, 2006 | 14.71 | 14.71 | 14.08 | 14.39 | 537,064 | -0.39(-2.67%) |
May 12, 2006 | 15.11 | 15.43 | 14.76 | 14.79 | 521,772 | -0.43(-2.85%) |
May 11, 2006 | 15.84 | 15.88 | 15.14 | 15.22 | 386,341 | -0.56(-3.56%) |
May 10, 2006 | 16.44 | 16.45 | 15.73 | 15.78 | 382,728 | -0.68(-4.13%) |
May 09, 2006 | 16.46 | 16.88 | 16.39 | 16.46 | 618,379 | -0.07(-0.42%) |
May 08, 2006 | 16.71 | 16.77 | 16.44 | 16.53 | 362,558 | -0.15(-0.89%) |
May 05, 2006 | 16.93 | 17.14 | 16.64 | 16.68 | 707,411 | -0.15(-0.88%) |
May 04, 2006 | 15.91 | 16.90 | 15.81 | 16.83 | 855,926 | +1.00(+6.28%) |
May 03, 2006 | 14.97 | 15.91 | 14.94 | 15.83 | 1,139,242 | +0.96(+6.42%) |
May 02, 2006 | 14.64 | 15.06 | 14.64 | 14.88 | 500,521 | +0.18(+1.21%) |
May 01, 2006 | 15.52 | 15.52 | 14.63 | 14.70 | 508,726 | -0.76(-4.91%) |
Apr 28, 2006 | 15.25 | 15.92 | 15.14 | 15.46 | 944,807 | +0.09(+0.58%) |
Apr 27, 2006 | 15.32 | 15.71 | 13.88 | 15.37 | 1,384,819 | +0.01(+0.06%) |
Apr 26, 2006 | 15.65 | 15.65 | 15.07 | 15.36 | 415,616 | -0.21(-1.33%) |
Apr 25, 2006 | 14.88 | 15.61 | 14.60 | 15.57 | 712,321 | +0.67(+4.50%) |
Apr 24, 2006 | 15.11 | 15.33 | 14.84 | 14.90 | 250,461 | -0.33(-2.14%) |
Apr 21, 2006 | 15.35 | 15.74 | 14.88 | 15.22 | 783,349 | -0.02(-0.13%) |
Apr 20, 2006 | 14.87 | 15.27 | 14.66 | 15.24 | 720,970 | +0.34(+2.25%) |
Apr 19, 2006 | 14.75 | 15.13 | 14.75 | 14.91 | 438,712 | +0.16(+1.07%) |
Apr 18, 2006 | 14.39 | 14.77 | 14.27 | 14.75 | 446,456 | +0.49(+3.46%) |
Apr 17, 2006 | 14.87 | 15.06 | 14.13 | 14.26 | 290,275 | -0.68(-4.55%) |
Apr 13, 2006 | 14.58 | 14.97 | 14.41 | 14.94 | 314,046 | +0.39(+2.71%) |
Apr 12, 2006 | 14.23 | 14.71 | 14.22 | 14.54 | 245,155 | +0.32(+2.22%) |
Apr 11, 2006 | 14.32 | 14.36 | 13.86 | 14.23 | 543,145 | -0.05(-0.35%) |
Apr 10, 2006 | 14.81 | 14.81 | 14.24 | 14.28 | 437,498 | -0.48(-3.27%) |
Apr 07, 2006 | 15.17 | 15.36 | 14.53 | 14.76 | 372,411 | -0.34(-2.22%) |
Apr 06, 2006 | 14.93 | 15.27 | 14.86 | 15.09 | 241,575 | +0.17(+1.12%) |
Apr 05, 2006 | 14.83 | 15.01 | 14.62 | 14.93 | 273,268 | +0.20(+1.34%) |
Apr 04, 2006 | 14.70 | 14.86 | 14.48 | 14.73 | 554,400 | +0.20(+1.36%) |
Apr 03, 2006 | 14.50 | 14.80 | 13.92 | 14.53 | 1,031,055 | +0.61(+4.39%) |
Mar 31, 2006 | 13.88 | 14.02 | 13.74 | 13.92 | 203,992 | +0.11(+0.78%) |
Mar 30, 2006 | 14.02 | 14.31 | 13.76 | 13.81 | 244,740 | -0.15(-1.06%) |
Mar 29, 2006 | 13.65 | 14.09 | 13.65 | 13.96 | 537,019 | +0.32(+2.31%) |
Mar 28, 2006 | 13.96 | 13.96 | 13.57 | 13.65 | 167,122 | -0.31(-2.19%) |
Mar 27, 2006 | 13.87 | 14.03 | 13.77 | 13.95 | 380,605 | +0.12(+0.86%) |
Mar 24, 2006 | 13.91 | 13.98 | 13.70 | 13.83 | 452,094 | -0.07(-0.50%) |
Mar 23, 2006 | 13.56 | 14.04 | 13.48 | 13.90 | 401,104 | +0.30(+2.17%) |
Mar 22, 2006 | 13.63 | 13.83 | 13.35 | 13.61 | 195,375 | +0.03(+0.22%) |
Mar 21, 2006 | 13.73 | 14.11 | 13.52 | 13.58 | 382,415 | -0.22(-1.57%) |
Mar 20, 2006 | 13.32 | 13.82 | 13.14 | 13.79 | 412,516 | +0.56(+4.24%) |
Mar 17, 2006 | 13.72 | 13.73 | 13.12 | 13.23 | 687,585 | -0.40(-2.96%) |
Mar 16, 2006 | 14.44 | 14.44 | 13.52 | 13.64 | 843,832 | -0.69(-4.81%) |
Mar 15, 2006 | 13.93 | 14.47 | 13.88 | 14.33 | 693,624 | +0.43(+3.12%) |
Mar 14, 2006 | 13.54 | 13.89 | 13.45 | 13.89 | 774,763 | +0.29(+2.10%) |
Mar 13, 2006 | 13.75 | 13.96 | 13.47 | 13.61 | 360,376 | -0.05(-0.36%) |
Mar 10, 2006 | 13.87 | 13.87 | 13.44 | 13.66 | 686,265 | -0.19(-1.35%) |
Mar 09, 2006 | 13.86 | 14.37 | 13.74 | 13.84 | 578,329 | -0.02(-0.14%) |
Mar 08, 2006 | 13.79 | 14.19 | 13.68 | 13.86 | 540,815 | +0.05(+0.36%) |
Mar 07, 2006 | 14.04 | 14.04 | 13.63 | 13.81 | 454,353 | -0.26(-1.82%) |
Mar 06, 2006 | 14.22 | 14.22 | 13.95 | 14.07 | 772,369 | -0.14(-0.97%) |
Mar 03, 2006 | 14.19 | 14.56 | 13.92 | 14.21 | 616,770 | -0.29(-1.97%) |
Mar 02, 2006 | 14.66 | 14.74 | 14.18 | 14.49 | 459,746 | -0.24(-1.60%) |
Mar 01, 2006 | 14.14 | 14.83 | 14.04 | 14.73 | 699,060 | +0.72(+5.13%) |
Feb 28, 2006 | 14.36 | 14.47 | 13.78 | 14.01 | 1,227,792 | -0.34(-2.40%) |
Feb 27, 2006 | 15.05 | 15.07 | 13.89 | 14.36 | 1,113,818 | -1.05(-6.84%) |
Feb 24, 2006 | 15.30 | 15.66 | 15.30 | 15.41 | 543,905 | +0.11(+0.71%) |
Feb 23, 2006 | 15.46 | 15.67 | 15.28 | 15.30 | 450,110 | -0.26(-1.65%) |
Feb 22, 2006 | 15.38 | 16.04 | 15.38 | 15.56 | 889,453 | -0.21(-1.31%) |
Feb 21, 2006 | 15.11 | 15.84 | 15.11 | 15.76 | 661,317 | +0.60(+3.96%) |
Feb 17, 2006 | 16.32 | 16.44 | 15.02 | 15.16 | 1,758,345 | -0.60(-3.81%) |
Feb 16, 2006 | 16.32 | 16.58 | 15.01 | 15.76 | 1,377,577 | -0.13(-0.81%) |
Feb 15, 2006 | 15.21 | 15.99 | 15.19 | 15.89 | 731,310 | +0.70(+4.60%) |
Feb 14, 2006 | 15.08 | 15.41 | 14.98 | 15.19 | 428,337 | +0.20(+1.31%) |
Feb 13, 2006 | 15.23 | 15.43 | 14.80 | 15.00 | 668,546 | -0.37(-2.44%) |
Feb 10, 2006 | 15.58 | 15.59 | 15.06 | 15.37 | 732,204 | -0.30(-1.89%) |
Feb 09, 2006 | 15.68 | 15.91 | 15.57 | 15.67 | 423,900 | -0.04(-0.25%) |
Feb 08, 2006 | 15.76 | 16.45 | 15.53 | 15.71 | 771,696 | +0.56(+3.71%) |
Feb 07, 2006 | 14.81 | 15.24 | 14.60 | 15.14 | 614,371 | +0.23(+1.52%) |
Feb 06, 2006 | 14.32 | 14.94 | 14.15 | 14.92 | 741,904 | +0.59(+4.13%) |
Feb 03, 2006 | 14.56 | 14.63 | 14.10 | 14.33 | 1,162,088 | -0.47(-3.20%) |
Feb 02, 2006 | 15.08 | 15.27 | 14.39 | 14.80 | 649,058 | -0.42(-2.78%) |
Feb 01, 2006 | 15.31 | 15.49 | 14.81 | 15.22 | 514,845 | -0.23(-1.47%) |
Jan 31, 2006 | 14.68 | 15.68 | 14.65 | 15.45 | 908,088 | +0.68(+4.60%) |
Jan 30, 2006 | 14.60 | 14.99 | 14.52 | 14.77 | 687,918 | +0.19(+1.28%) |
Jan 27, 2006 | 14.77 | 15.21 | 14.46 | 14.58 | 676,278 | -0.19(-1.27%) |
Jan 26, 2006 | 14.03 | 14.90 | 13.79 | 14.77 | 576,714 | +0.80(+5.71%) |
Jan 25, 2006 | 13.74 | 14.03 | 13.74 | 13.97 | 373,772 | +0.08(+0.57%) |
Jan 24, 2006 | 13.02 | 13.94 | 13.02 | 13.89 | 412,686 | +0.10(+0.71%) |
Jan 23, 2006 | 13.59 | 13.79 | 13.30 | 13.79 | 248,105 | +0.28(+2.04%) |
Jan 20, 2006 | 13.94 | 13.99 | 13.30 | 13.52 | 265,947 | -0.37(-2.69%) |
Jan 19, 2006 | 13.30 | 14.27 | 13.30 | 13.89 | 651,852 | +0.73(+5.54%) |
Jan 18, 2006 | 12.62 | 13.33 | 12.62 | 13.16 | 478,936 | +0.25(+1.91%) |
Jan 17, 2006 | 13.03 | 13.36 | 12.66 | 12.92 | 638,702 | -0.85(-6.16%) |
Jan 13, 2006 | 14.29 | 14.29 | 13.62 | 13.76 | 315,974 | -0.38(-2.72%) |
Jan 12, 2006 | 13.58 | 14.60 | 13.58 | 14.15 | 704,469 | +0.43(+3.16%) |
Jan 11, 2006 | 13.40 | 13.73 | 13.20 | 13.72 | 547,352 | +0.36(+2.73%) |
Jan 10, 2006 | 13.18 | 13.40 | 12.91 | 13.35 | 252,157 | +0.05(+0.37%) |
Jan 09, 2006 | 13.25 | 13.37 | 13.02 | 13.30 | 410,907 | +0.15(+1.12%) |
Jan 06, 2006 | 12.60 | 13.37 | 12.46 | 13.15 | 529,303 | +0.55(+4.38%) |
Jan 05, 2006 | 12.32 | 12.68 | 12.29 | 12.60 | 274,189 | +0.34(+2.81%) |
Jan 04, 2006 | 11.87 | 12.27 | 11.87 | 12.26 | 419,878 | +0.37(+3.15%) |
Jan 03, 2006 | 11.66 | 11.91 | 11.47 | 11.88 | 296,425 | +0.23(+1.94%) |
Dec 30, 2005 | 11.86 | 11.86 | 11.49 | 11.66 | 286,909 | -0.30(-2.47%) |
Dec 29, 2005 | 12.11 | 12.20 | 11.80 | 11.95 | 250,865 | -0.20(-1.62%) |
Dec 28, 2005 | 11.89 | 12.21 | 11.84 | 12.15 | 352,996 | +0.33(+2.75%) |
Dec 27, 2005 | 11.72 | 11.97 | 11.72 | 11.82 | 282,457 | +0.09(+0.76%) |
Dec 23, 2005 | 11.54 | 11.82 | 11.54 | 11.73 | 334,831 | +0.19(+1.62%) |
Dec 22, 2005 | 11.32 | 11.60 | 11.12 | 11.55 | 455,402 | +0.21(+1.82%) |
Dec 21, 2005 | 11.41 | 11.57 | 11.20 | 11.34 | 243,176 | +0.03(+0.26%) |
Dec 20, 2005 | 11.21 | 11.50 | 11.12 | 11.31 | 354,692 | +0.12(+1.06%) |
Dec 19, 2005 | 11.43 | 11.52 | 11.15 | 11.19 | 377,066 | -0.33(-2.82%) |
Dec 16, 2005 | 11.69 | 11.77 | 11.42 | 11.52 | 489,488 | -0.09(-0.76%) |
Dec 15, 2005 | 11.87 | 11.87 | 11.43 | 11.61 | 498,416 | -0.18(-1.50%) |
Dec 14, 2005 | 12.13 | 12.16 | 11.51 | 11.78 | 477,943 | -0.34(-2.84%) |
Dec 13, 2005 | 12.04 | 12.23 | 11.98 | 12.13 | 396,327 | +0.07(+0.57%) |
Dec 12, 2005 | 11.95 | 12.21 | 11.79 | 12.06 | 823,315 | +0.22(+1.83%) |
Dec 09, 2005 | 12.08 | 12.12 | 11.66 | 11.84 | 931,478 | -0.32(-2.59%) |
Dec 08, 2005 | 12.38 | 12.73 | 12.00 | 12.16 | 747,803 | -0.46(-3.67%) |
Dec 07, 2005 | 12.99 | 13.05 | 12.52 | 12.62 | 568,176 | -0.48(-3.68%) |
Dec 06, 2005 | 13.25 | 13.49 | 13.06 | 13.10 | 187,271 | -0.03(-0.23%) |
Dec 05, 2005 | 13.31 | 13.31 | 12.93 | 13.13 | 223,834 | -0.17(-1.26%) |
Dec 02, 2005 | 13.59 | 13.63 | 13.12 | 13.30 | 299,990 | -0.34(-2.53%) |
Dec 01, 2005 | 13.42 | 13.65 | 13.28 | 13.65 | 422,126 | +0.41(+3.13%) |
Nov 30, 2005 | 12.96 | 13.53 | 12.87 | 13.23 | 383,713 | +0.46(+3.63%) |
Nov 29, 2005 | 12.81 | 13.10 | 12.62 | 12.77 | 176,641 | +0.15(+1.17%) |
Nov 28, 2005 | 12.71 | 12.79 | 12.45 | 12.62 | 189,303 | -0.35(-2.73%) |
Nov 25, 2005 | 12.72 | 13.00 | 12.72 | 12.98 | 120,905 | +0.19(+1.46%) |
Nov 23, 2005 | 12.90 | 13.00 | 12.73 | 12.79 | 156,398 | -0.12(-0.92%) |
Nov 22, 2005 | 12.74 | 13.00 | 12.63 | 12.91 | 173,491 | +0.13(+1.00%) |
Nov 21, 2005 | 13.06 | 13.08 | 12.54 | 12.78 | 489,102 | -0.22(-1.67%) |
Nov 18, 2005 | 12.69 | 13.00 | 12.57 | 13.00 | 522,123 | +0.40(+3.21%) |
Nov 17, 2005 | 11.96 | 12.81 | 11.83 | 12.59 | 809,913 | +0.54(+4.50%) |
Nov 16, 2005 | 12.31 | 12.31 | 11.93 | 12.05 | 775,123 | -0.25(-2.00%) |
Nov 15, 2005 | 12.76 | 12.81 | 12.26 | 12.30 | 777,428 | -0.47(-3.70%) |
Nov 14, 2005 | 12.90 | 13.41 | 12.67 | 12.77 | 1,104,289 | -0.17(-1.29%) |
Nov 11, 2005 | 12.32 | 13.10 | 12.32 | 12.94 | 1,055,173 | +0.37(+2.98%) |
Nov 10, 2005 | 12.34 | 12.59 | 12.08 | 12.56 | 413,374 | +0.25(+2.00%) |
Nov 09, 2005 | 12.30 | 12.44 | 12.01 | 12.32 | 386,635 | +0.02(+0.16%) |
Nov 08, 2005 | 11.73 | 12.32 | 11.66 | 12.30 | 539,930 | +0.49(+4.17%) |
Nov 07, 2005 | 11.63 | 11.92 | 11.60 | 11.80 | 283,997 | +0.21(+1.78%) |
Nov 04, 2005 | 11.79 | 11.88 | 11.51 | 11.60 | 301,981 | -0.11(-0.93%) |
Nov 03, 2005 | 11.13 | 11.81 | 11.08 | 11.71 | 707,535 | +0.68(+6.17%) |
Nov 02, 2005 | 10.44 | 11.04 | 10.36 | 11.03 | 331,132 | +0.58(+5.57%) |
Nov 01, 2005 | 10.53 | 10.61 | 10.23 | 10.44 | 353,706 | -0.15(-1.40%) |
Oct 31, 2005 | 10.66 | 10.74 | 10.49 | 10.59 | 464,760 | -0.06(-0.55%) |
Oct 28, 2005 | 10.35 | 10.79 | 10.15 | 10.65 | 476,658 | +0.30(+2.85%) |
Oct 27, 2005 | 10.19 | 10.50 | 10.19 | 10.36 | 430,662 | +0.10(+0.96%) |
Oct 26, 2005 | 10.18 | 10.40 | 10.00 | 10.26 | 408,101 | +0.05(+0.48%) |
Oct 25, 2005 | 10.17 | 10.32 | 9.853 | 10.21 | 435,489 | +0.02(+0.19%) |
Oct 24, 2005 | 9.941 | 10.21 | 9.882 | 10.19 | 391,649 | +0.28(+2.78%) |
Oct 21, 2005 | 10.23 | 10.34 | 9.804 | 9.912 | 1,119,520 | -0.38(-3.73%) |
Oct 20, 2005 | 9.163 | 10.37 | 9.114 | 10.30 | 1,814,906 | -0.14(-1.32%) |
Oct 19, 2005 | 10.45 | 10.47 | 9.804 | 10.43 | 1,359,341 | -0.10(-0.94%) |
Oct 18, 2005 | 10.83 | 10.83 | 10.41 | 10.53 | 434,836 | -0.30(-2.73%) |
Oct 17, 2005 | 10.84 | 10.89 | 10.45 | 10.83 | 365,068 | +0.05(+0.46%) |
Oct 14, 2005 | 10.75 | 10.91 | 10.55 | 10.78 | 532,407 | +0.06(+0.55%) |
Oct 13, 2005 | 10.54 | 10.79 | 10.43 | 10.72 | 741,161 | +0.23(+2.16%) |
Oct 12, 2005 | 10.54 | 10.57 | 10.34 | 10.49 | 684,247 | -0.11(-1.02%) |
Oct 11, 2005 | 10.59 | 10.84 | 10.51 | 10.60 | 1,164,596 | +0.14(+1.32%) |
Oct 10, 2005 | 10.80 | 10.83 | 10.38 | 10.46 | 740,346 | +0.12(+1.14%) |
Oct 07, 2005 | 9.892 | 10.44 | 9.882 | 10.35 | 539,368 | +0.48(+4.89%) |
Oct 06, 2005 | 10.19 | 10.27 | 9.863 | 9.863 | 1,168,129 | -0.34(-3.38%) |
Oct 05, 2005 | 10.71 | 10.77 | 10.21 | 10.21 | 223,180 | -0.59(-5.47%) |
Oct 04, 2005 | 10.69 | 10.93 | 10.67 | 10.80 | 391,243 | +0.13(+1.20%) |
Oct 03, 2005 | 10.58 | 10.73 | 10.24 | 10.67 | 747,874 | +0.07(+0.65%) |
Sep 30, 2005 | 10.27 | 10.69 | 10.27 | 10.60 | 318,941 | +0.31(+2.97%) |
Sep 29, 2005 | 10.46 | 10.53 | 9.882 | 10.30 | 1,452,171 | -0.21(-1.97%) |
Sep 28, 2005 | 10.84 | 10.88 | 10.49 | 10.50 | 1,137,310 | +0.13(+1.23%) |
Sep 27, 2005 | 10.72 | 10.72 | 10.35 | 10.38 | 744,094 | -0.40(-3.75%) |
Sep 26, 2005 | 10.69 | 10.87 | 10.68 | 10.78 | 284,300 | +0.20(+1.86%) |
Sep 23, 2005 | 10.58 | 10.69 | 10.35 | 10.58 | 249,012 | +0.06(+0.56%) |
Sep 22, 2005 | 10.52 | 10.62 | 10.25 | 10.52 | 315,973 | +0.03(+0.28%) |
Sep 21, 2005 | 10.82 | 10.82 | 10.29 | 10.49 | 651,787 | -0.29(-2.65%) |
Sep 20, 2005 | 11.31 | 11.42 | 10.76 | 10.78 | 442,598 | -0.59(-5.20%) |
Sep 19, 2005 | 11.28 | 11.47 | 11.11 | 11.37 | 313,083 | +0.08(+0.70%) |
Sep 16, 2005 | 11.25 | 11.38 | 11.14 | 11.29 | 1,110,251 | +0.19(+1.69%) |
Sep 15, 2005 | 11.52 | 11.58 | 10.89 | 11.10 | 704,243 | -0.46(-4.00%) |
Sep 14, 2005 | 11.63 | 11.76 | 11.41 | 11.57 | 396,131 | -0.07(-0.59%) |
Sep 13, 2005 | 12.20 | 12.22 | 11.61 | 11.64 | 790,049 | -0.61(-4.99%) |
Sep 12, 2005 | 12.37 | 12.68 | 12.22 | 12.25 | 581,148 | -0.18(-1.43%) |
Sep 09, 2005 | 12.18 | 12.55 | 12.18 | 12.42 | 523,235 | +0.26(+2.11%) |
Sep 08, 2005 | 12.17 | 12.21 | 11.92 | 12.17 | 392,734 | +0.04(+0.32%) |
Sep 07, 2005 | 11.92 | 12.23 | 11.85 | 12.13 | 535,150 | +0.12(+0.98%) |
Sep 06, 2005 | 11.77 | 12.07 | 11.73 | 12.01 | 643,783 | +0.30(+2.52%) |
Sep 02, 2005 | 11.58 | 11.90 | 11.54 | 11.71 | 324,891 | +0.14(+1.19%) |
Sep 01, 2005 | 11.96 | 11.96 | 11.47 | 11.58 | 760,261 | -0.17(-1.43%) |
Aug 31, 2005 | 11.64 | 11.86 | 11.51 | 11.74 | 648,808 | +0.08(+0.68%) |
Aug 30, 2005 | 11.81 | 11.84 | 11.48 | 11.67 | 319,634 | -0.15(-1.25%) |
Aug 29, 2005 | 11.20 | 11.81 | 10.93 | 11.81 | 551,008 | +0.46(+4.08%) |
Aug 26, 2005 | 11.81 | 11.82 | 11.27 | 11.35 | 311,722 | -0.37(-3.19%) |
Aug 25, 2005 | 11.58 | 11.84 | 11.58 | 11.72 | 250,588 | +0.16(+1.36%) |
Aug 24, 2005 | 11.38 | 11.95 | 11.28 | 11.57 | 618,567 | -0.08(-0.68%) |
Aug 23, 2005 | 12.02 | 12.07 | 11.49 | 11.65 | 655,053 | -0.33(-2.72%) |
Aug 22, 2005 | 12.03 | 12.18 | 11.82 | 11.97 | 401,427 | +0.15(+1.25%) |
Aug 19, 2005 | 11.80 | 12.39 | 11.78 | 11.82 | 1,194,378 | -0.06(-0.50%) |
Aug 18, 2005 | 12.02 | 12.07 | 11.66 | 11.88 | 1,209,844 | -0.08(-0.66%) |
Aug 17, 2005 | 11.06 | 12.07 | 11.06 | 11.96 | 2,669,697 | +0.95(+8.59%) |
Aug 16, 2005 | 11.25 | 11.28 | 10.84 | 11.02 | 1,368,607 | +0.08(+0.72%) |
Aug 15, 2005 | 10.78 | 11.01 | 10.59 | 10.94 | 1,611,582 | +0.31(+2.87%) |
Aug 12, 2005 | 10.05 | 10.66 | 9.951 | 10.63 | 6,824,469 | +0.63(+6.30%) |
Aug 11, 2005 | 9.715 | 10.25 | 9.685 | 10.00 | 623,095 | +0.28(+2.84%) |
Aug 10, 2005 | 9.764 | 9.951 | 9.567 | 9.725 | 579,149 | -0.10(-1.00%) |
Aug 09, 2005 | 9.508 | 9.873 | 9.429 | 9.823 | 338,513 | +0.35(+3.75%) |
Aug 08, 2005 | 9.547 | 9.606 | 9.380 | 9.469 | 224,155 | -0.04(-0.41%) |
Aug 05, 2005 | 9.065 | 9.636 | 9.045 | 9.508 | 328,636 | +0.41(+4.55%) |
Aug 04, 2005 | 9.606 | 9.656 | 9.084 | 9.094 | 474,461 | -0.57(-5.91%) |
Aug 03, 2005 | 9.705 | 9.715 | 9.557 | 9.666 | 315,339 | +0.01(+0.10%) |
Aug 02, 2005 | 9.488 | 9.656 | 9.429 | 9.656 | 363,436 | +0.24(+2.51%) |
Aug 01, 2005 | 9.488 | 9.695 | 9.321 | 9.419 | 436,486 | -0.02(-0.21%) |
Jul 29, 2005 | 8.927 | 9.518 | 8.927 | 9.439 | 840,501 | +0.52(+5.86%) |
Jul 28, 2005 | 9.163 | 9.163 | 8.828 | 8.917 | 637,803 | -0.08(-0.88%) |
Jul 27, 2005 | 9.360 | 9.360 | 8.808 | 8.996 | 643,762 | -0.36(-3.89%) |
Jul 26, 2005 | 9.626 | 9.646 | 9.311 | 9.360 | 395,598 | -0.27(-2.76%) |
Jul 25, 2005 | 9.606 | 9.784 | 9.606 | 9.626 | 254,488 | +0.02(+0.21%) |
Jul 22, 2005 | 10.03 | 10.26 | 9.606 | 9.606 | 435,777 | -0.42(-4.22%) |
Jul 21, 2005 | 10.49 | 10.49 | 9.794 | 10.03 | 777,042 | -0.46(-4.41%) |
Jul 20, 2005 | 9.360 | 10.57 | 9.065 | 10.49 | 1,059,173 | +1.11(+11.87%) |
Jul 19, 2005 | 9.015 | 9.439 | 9.015 | 9.380 | 369,274 | +0.38(+4.27%) |
Jul 18, 2005 | 9.390 | 9.557 | 8.956 | 8.996 | 209,709 | -0.41(-4.40%) |
Jul 15, 2005 | 9.163 | 9.488 | 9.035 | 9.409 | 637,720 | +0.18(+1.92%) |
Jul 14, 2005 | 9.705 | 9.764 | 8.966 | 9.232 | 526,251 | +0.26(+2.85%) |
Jul 13, 2005 | 8.611 | 9.193 | 8.562 | 8.976 | 539,677 | +0.36(+4.23%) |
Jul 12, 2005 | 8.050 | 8.720 | 7.971 | 8.611 | 942,099 | +0.56(+6.98%) |
Jul 11, 2005 | 7.922 | 8.168 | 7.784 | 8.050 | 434,115 | +0.09(+1.11%) |
Jul 08, 2005 | 7.646 | 8.010 | 7.646 | 7.961 | 442,285 | +0.32(+4.12%) |
Jul 07, 2005 | 7.636 | 7.794 | 7.626 | 7.646 | 229,763 | -0.22(-2.76%) |
Jul 06, 2005 | 7.931 | 7.951 | 7.744 | 7.863 | 352,914 | -0.06(-0.75%) |
Jul 05, 2005 | 7.941 | 7.941 | 7.784 | 7.922 | 435,307 | -0.02(-0.31%) |
Jul 01, 2005 | 7.774 | 7.961 | 7.734 | 7.946 | 707,311 | +0.20(+2.61%) |
Jun 30, 2005 | 7.833 | 7.941 | 7.734 | 7.744 | 852,930 | -0.05(-0.63%) |
Jun 29, 2005 | 7.843 | 7.971 | 7.734 | 7.794 | 406,108 | -0.05(-0.63%) |
Jun 28, 2005 | 7.734 | 7.872 | 7.685 | 7.843 | 151,481 | +0.08(+1.02%) |
Jun 27, 2005 | 8.119 | 8.198 | 7.705 | 7.764 | 405,729 | -0.37(-4.60%) |
Jun 24, 2005 | 8.365 | 8.385 | 8.109 | 8.138 | 167,748 | -0.23(-2.71%) |
Jun 23, 2005 | 8.257 | 8.562 | 8.237 | 8.365 | 258,938 | +0.08(+0.95%) |
Jun 22, 2005 | 8.375 | 8.454 | 8.198 | 8.286 | 175,590 | -0.06(-0.71%) |
Jun 21, 2005 | 8.345 | 8.552 | 8.276 | 8.345 | 180,904 | -0.13(-1.51%) |
Jun 20, 2005 | 8.700 | 8.739 | 8.335 | 8.473 | 297,495 | -0.25(-2.82%) |
Jun 17, 2005 | 8.818 | 8.917 | 8.611 | 8.720 | 387,406 | -0.03(-0.34%) |
Jun 16, 2005 | 8.335 | 8.838 | 8.335 | 8.749 | 245,478 | +0.34(+3.98%) |
Jun 15, 2005 | 8.434 | 8.434 | 8.276 | 8.414 | 255,166 | +0.10(+1.18%) |
Jun 14, 2005 | 8.690 | 8.759 | 8.188 | 8.316 | 444,583 | -0.42(-4.85%) |
Jun 13, 2005 | 9.183 | 9.203 | 8.700 | 8.739 | 237,407 | -0.44(-4.83%) |
Jun 10, 2005 | 9.173 | 9.203 | 9.045 | 9.183 | 127,775 | +0.05(+0.54%) |
Jun 09, 2005 | 9.015 | 9.212 | 8.956 | 9.134 | 286,886 | -0.05(-0.54%) |
Jun 08, 2005 | 9.350 | 9.350 | 9.094 | 9.183 | 222,823 | -0.09(-0.96%) |
Jun 07, 2005 | 9.390 | 9.390 | 9.173 | 9.271 | 245,522 | +0.12(+1.29%) |
Jun 06, 2005 | 9.094 | 9.232 | 8.927 | 9.153 | 300,710 | +0.05(+0.54%) |
Jun 03, 2005 | 9.291 | 9.478 | 9.084 | 9.104 | 268,108 | -0.34(-3.65%) |
Jun 02, 2005 | 9.390 | 9.547 | 9.380 | 9.449 | 267,756 | -0.06(-0.62%) |