Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.739 | 9.931 | 9.595 | 9.697 | 2,217,083 | -0.04(-0.39%) |
May 30, 2006 | 9.672 | 9.855 | 9.614 | 9.735 | 2,014,156 | +0.07(+0.73%) |
May 26, 2006 | 9.630 | 9.722 | 9.576 | 9.664 | 629,408 | +0.04(+0.39%) |
May 25, 2006 | 9.610 | 9.647 | 9.526 | 9.626 | 1,079,637 | +0.03(+0.26%) |
May 24, 2006 | 9.309 | 9.610 | 9.197 | 9.601 | 1,910,774 | +0.27(+2.86%) |
May 23, 2006 | 9.601 | 9.639 | 9.297 | 9.334 | 2,185,421 | -0.23(-2.44%) |
May 22, 2006 | 9.359 | 9.610 | 9.293 | 9.568 | 1,703,769 | +0.13(+1.37%) |
May 19, 2006 | 9.330 | 9.468 | 9.264 | 9.439 | 907,653 | +0.09(+0.94%) |
May 18, 2006 | 9.359 | 9.459 | 9.343 | 9.351 | 1,167,189 | -0.09(-0.97%) |
May 17, 2006 | 9.459 | 9.534 | 9.368 | 9.443 | 1,561,769 | -0.06(-0.61%) |
May 16, 2006 | 9.751 | 9.760 | 9.380 | 9.501 | 2,127,373 | -0.23(-2.40%) |
May 15, 2006 | 9.676 | 9.818 | 9.622 | 9.735 | 1,105,303 | +0.05(+0.47%) |
May 12, 2006 | 9.635 | 9.714 | 9.585 | 9.689 | 1,500,123 | +0.03(+0.35%) |
May 11, 2006 | 9.876 | 9.906 | 9.589 | 9.655 | 2,068,606 | -0.22(-2.24%) |
May 10, 2006 | 9.801 | 9.922 | 9.801 | 9.876 | 1,191,895 | +0.06(+0.59%) |
May 09, 2006 | 9.818 | 9.964 | 9.780 | 9.818 | 2,713,846 | -0.01(-0.13%) |
May 08, 2006 | 9.655 | 9.839 | 9.635 | 9.830 | 2,871,918 | +0.16(+1.64%) |
May 05, 2006 | 9.568 | 9.735 | 9.568 | 9.672 | 1,882,470 | +0.15(+1.53%) |
May 04, 2006 | 9.601 | 9.672 | 9.526 | 9.526 | 1,822,743 | -0.07(-0.74%) |
May 03, 2006 | 9.722 | 9.776 | 9.585 | 9.597 | 1,474,697 | -0.17(-1.71%) |
May 02, 2006 | 9.714 | 9.776 | 9.651 | 9.764 | 2,118,978 | +0.02(+0.17%) |
May 01, 2006 | 9.585 | 9.826 | 9.472 | 9.747 | 2,772,134 | +0.41(+4.37%) |
Apr 28, 2006 | 9.193 | 9.364 | 9.172 | 9.339 | 1,039,100 | +0.14(+1.54%) |
Apr 27, 2006 | 9.109 | 9.234 | 9.018 | 9.197 | 944,593 | +0.03(+0.27%) |
Apr 26, 2006 | 9.005 | 9.222 | 8.984 | 9.172 | 1,146,560 | -0.00(-0.05%) |
Apr 25, 2006 | 9.330 | 9.330 | 9.101 | 9.176 | 2,048,697 | -0.14(-1.52%) |
Apr 24, 2006 | 9.293 | 9.334 | 9.243 | 9.318 | 935,718 | +0.03(+0.27%) |
Apr 21, 2006 | 9.147 | 9.368 | 9.122 | 9.293 | 1,252,101 | +0.15(+1.69%) |
Apr 20, 2006 | 9.088 | 9.163 | 9.088 | 9.138 | 702,328 | +0.05(+0.50%) |
Apr 19, 2006 | 8.951 | 9.113 | 8.951 | 9.093 | 842,410 | +0.13(+1.39%) |
Apr 18, 2006 | 8.901 | 9.005 | 8.884 | 8.967 | 833,535 | +0.08(+0.94%) |
Apr 17, 2006 | 8.842 | 8.905 | 8.826 | 8.884 | 822,981 | +0.04(+0.47%) |
Apr 13, 2006 | 8.851 | 8.847 | 8.759 | 8.842 | 587,192 | -0.01(-0.09%) |
Apr 12, 2006 | 8.797 | 8.884 | 8.772 | 8.851 | 536,101 | +0.05(+0.57%) |
Apr 11, 2006 | 8.863 | 8.922 | 8.726 | 8.801 | 766,132 | -0.07(-0.75%) |
Apr 10, 2006 | 8.930 | 8.976 | 8.813 | 8.867 | 500,600 | +0.00(+0.05%) |
Apr 07, 2006 | 8.955 | 9.026 | 8.855 | 8.863 | 1,113,938 | -0.10(-1.16%) |
Apr 06, 2006 | 8.842 | 8.997 | 8.842 | 8.967 | 961,143 | +0.09(+1.03%) |
Apr 05, 2006 | 8.817 | 8.901 | 8.763 | 8.876 | 697,530 | +0.04(+0.47%) |
Apr 04, 2006 | 8.801 | 8.909 | 8.755 | 8.834 | 1,018,471 | -0.05(-0.56%) |
Apr 03, 2006 | 8.863 | 8.934 | 8.805 | 8.884 | 988,488 | +0.10(+1.14%) |
Mar 31, 2006 | 8.872 | 8.909 | 8.751 | 8.784 | 1,429,362 | -0.09(-1.03%) |
Mar 30, 2006 | 8.917 | 8.959 | 8.826 | 8.876 | 724,875 | -0.04(-0.47%) |
Mar 29, 2006 | 8.813 | 8.959 | 8.801 | 8.917 | 1,168,868 | +0.13(+1.42%) |
Mar 28, 2006 | 8.876 | 8.892 | 8.772 | 8.792 | 2,205,809 | -0.09(-0.99%) |
Mar 27, 2006 | 8.963 | 9.005 | 8.851 | 8.880 | 1,070,522 | -0.13(-1.39%) |
Mar 24, 2006 | 9.068 | 9.084 | 8.926 | 9.005 | 1,269,851 | -0.08(-0.92%) |
Mar 23, 2006 | 9.134 | 9.134 | 9.043 | 9.088 | 520,029 | -0.05(-0.50%) |
Mar 22, 2006 | 9.105 | 9.143 | 9.055 | 9.134 | 608,780 | +0.03(+0.37%) |
Mar 21, 2006 | 9.101 | 9.193 | 9.030 | 9.101 | 1,170,787 | -0.02(-0.18%) |
Mar 20, 2006 | 9.168 | 9.184 | 9.084 | 9.118 | 987,529 | -0.04(-0.41%) |
Mar 17, 2006 | 9.118 | 9.163 | 8.997 | 9.155 | 1,941,956 | +0.10(+1.15%) |
Mar 16, 2006 | 9.055 | 9.147 | 9.034 | 9.051 | 1,672,587 | -0.03(-0.28%) |
Mar 15, 2006 | 9.134 | 9.155 | 9.009 | 9.076 | 884,626 | -0.08(-0.91%) |
Mar 14, 2006 | 9.055 | 9.168 | 8.993 | 9.159 | 1,695,854 | +0.09(+1.01%) |
Mar 13, 2006 | 8.955 | 9.072 | 8.901 | 9.068 | 837,612 | +0.08(+0.83%) |
Mar 10, 2006 | 9.001 | 9.030 | 8.909 | 8.993 | 1,300,314 | -0.01(-0.14%) |
Mar 09, 2006 | 9.055 | 9.055 | 8.909 | 9.005 | 1,286,642 | -0.06(-0.69%) |
Mar 08, 2006 | 9.047 | 9.105 | 8.923 | 9.068 | 1,107,222 | -0.01(-0.09%) |
Mar 07, 2006 | 9.151 | 9.151 | 9.051 | 9.076 | 1,129,290 | -0.08(-0.87%) |
Mar 06, 2006 | 9.184 | 9.218 | 9.088 | 9.155 | 1,578,319 | -0.06(-0.68%) |
Mar 03, 2006 | 9.276 | 9.284 | 9.197 | 9.218 | 712,882 | -0.08(-0.81%) |
Mar 02, 2006 | 9.264 | 9.297 | 9.184 | 9.293 | 707,125 | -0.01(-0.09%) |
Mar 01, 2006 | 9.359 | 9.359 | 9.213 | 9.301 | 961,623 | -0.06(-0.62%) |
Feb 28, 2006 | 9.418 | 9.430 | 9.243 | 9.359 | 1,552,654 | -0.06(-0.62%) |
Feb 27, 2006 | 9.322 | 9.443 | 9.301 | 9.418 | 835,454 | +0.12(+1.30%) |
Feb 24, 2006 | 9.309 | 9.330 | 9.226 | 9.297 | 611,179 | -0.05(-0.54%) |
Feb 23, 2006 | 9.305 | 9.397 | 9.213 | 9.347 | 864,238 | +0.00(+0.04%) |
Feb 22, 2006 | 9.339 | 9.393 | 9.264 | 9.343 | 799,953 | -0.03(-0.27%) |
Feb 21, 2006 | 9.372 | 9.397 | 9.276 | 9.368 | 839,291 | -0.01(-0.09%) |
Feb 17, 2006 | 9.230 | 9.447 | 9.218 | 9.376 | 1,190,216 | +0.15(+1.58%) |
Feb 16, 2006 | 9.109 | 9.251 | 9.068 | 9.230 | 700,409 | +0.14(+1.56%) |
Feb 15, 2006 | 9.030 | 9.155 | 9.026 | 9.088 | 1,647,401 | +0.04(+0.46%) |
Feb 14, 2006 | 8.913 | 9.059 | 8.855 | 9.047 | 1,183,260 | +0.11(+1.26%) |
Feb 13, 2006 | 9.043 | 9.076 | 8.884 | 8.934 | 1,258,098 | -0.14(-1.56%) |
Feb 10, 2006 | 9.026 | 9.101 | 8.959 | 9.076 | 1,387,866 | +0.04(+0.46%) |
Feb 09, 2006 | 8.976 | 9.097 | 8.934 | 9.034 | 1,259,777 | +0.07(+0.79%) |
Feb 08, 2006 | 9.005 | 9.005 | 8.913 | 8.963 | 2,019,673 | +0.00(+0.00%) |
Feb 07, 2006 | 8.884 | 8.976 | 8.788 | 8.963 | 1,390,984 | +0.08(+0.89%) |
Feb 06, 2006 | 8.942 | 8.997 | 8.817 | 8.884 | 1,902,379 | -0.10(-1.11%) |
Feb 03, 2006 | 8.955 | 9.026 | 8.826 | 8.984 | 1,824,662 | +0.02(+0.23%) |
Feb 02, 2006 | 8.892 | 8.997 | 8.780 | 8.963 | 2,344,212 | -0.01(-0.09%) |
Feb 01, 2006 | 8.859 | 9.022 | 8.630 | 8.972 | 1,749,344 | +0.02(+0.23%) |
Jan 31, 2006 | 9.026 | 9.163 | 8.942 | 8.951 | 2,160,954 | -0.18(-1.96%) |
Jan 30, 2006 | 9.126 | 9.201 | 9.068 | 9.130 | 2,648,363 | -0.01(-0.14%) |
Jan 27, 2006 | 8.847 | 9.163 | 8.847 | 9.143 | 1,820,104 | +0.30(+3.39%) |
Jan 26, 2006 | 8.926 | 8.926 | 8.751 | 8.842 | 750,061 | -0.02(-0.24%) |
Jan 25, 2006 | 9.055 | 9.055 | 8.838 | 8.863 | 842,170 | -0.18(-1.98%) |
Jan 24, 2006 | 8.984 | 9.055 | 8.922 | 9.043 | 1,174,624 | +0.13(+1.40%) |
Jan 23, 2006 | 9.130 | 9.130 | 8.838 | 8.917 | 2,505,402 | -0.21(-2.33%) |
Jan 20, 2006 | 9.172 | 9.293 | 9.109 | 9.130 | 522,188 | -0.05(-0.59%) |
Jan 19, 2006 | 9.193 | 9.255 | 9.113 | 9.184 | 822,501 | +0.00(+0.05%) |
Jan 18, 2006 | 9.172 | 9.280 | 9.126 | 9.180 | 831,376 | -0.08(-0.81%) |
Jan 17, 2006 | 9.213 | 9.318 | 9.151 | 9.255 | 1,206,287 | -0.03(-0.31%) |
Jan 13, 2006 | 9.180 | 9.297 | 9.172 | 9.284 | 421,924 | +0.07(+0.72%) |
Jan 12, 2006 | 9.343 | 9.372 | 9.180 | 9.218 | 631,327 | -0.13(-1.34%) |
Jan 11, 2006 | 9.247 | 9.389 | 9.168 | 9.343 | 2,344,212 | +0.08(+0.81%) |
Jan 10, 2006 | 9.155 | 9.526 | 9.118 | 9.268 | 2,605,906 | +0.06(+0.68%) |
Jan 09, 2006 | 8.901 | 9.213 | 8.901 | 9.205 | 2,844,573 | +0.30(+3.42%) |
Jan 06, 2006 | 8.797 | 8.947 | 8.776 | 8.901 | 1,100,266 | +0.13(+1.52%) |
Jan 05, 2006 | 8.842 | 8.913 | 8.726 | 8.767 | 1,514,755 | -0.10(-1.08%) |
Jan 04, 2006 | 8.797 | 8.872 | 8.722 | 8.863 | 1,766,614 | +0.08(+0.85%) |
Jan 03, 2006 | 8.697 | 8.822 | 8.588 | 8.788 | 1,169,108 | +0.20(+2.33%) |
Dec 30, 2005 | 8.484 | 8.646 | 8.426 | 8.588 | 1,531,785 | +0.06(+0.68%) |
Dec 29, 2005 | 8.538 | 8.663 | 8.526 | 8.530 | 1,546,657 | -0.08(-0.87%) |
Dec 28, 2005 | 8.671 | 8.734 | 8.480 | 8.605 | 1,976,017 | -0.03(-0.29%) |
Dec 27, 2005 | 8.797 | 8.838 | 8.596 | 8.630 | 1,279,206 | -0.17(-1.94%) |
Dec 23, 2005 | 8.880 | 8.909 | 8.767 | 8.801 | 1,112,019 | -0.02(-0.24%) |
Dec 22, 2005 | 8.813 | 8.880 | 8.755 | 8.822 | 2,643,085 | -0.02(-0.24%) |
Dec 21, 2005 | 8.888 | 8.942 | 8.772 | 8.842 | 2,495,568 | -0.05(-0.52%) |
Dec 20, 2005 | 8.959 | 9.005 | 8.859 | 8.888 | 885,106 | -0.04(-0.47%) |
Dec 19, 2005 | 8.938 | 9.047 | 8.913 | 8.930 | 1,184,699 | -0.09(-1.02%) |
Dec 16, 2005 | 9.130 | 9.184 | 8.967 | 9.022 | 2,027,349 | -0.10(-1.10%) |
Dec 15, 2005 | 9.101 | 9.138 | 9.009 | 9.122 | 1,330,777 | +0.04(+0.46%) |
Dec 14, 2005 | 9.005 | 9.159 | 8.976 | 9.080 | 2,097,390 | +0.12(+1.35%) |
Dec 13, 2005 | 8.817 | 8.978 | 8.755 | 8.959 | 3,083,480 | +0.10(+1.18%) |
Dec 12, 2005 | 8.963 | 8.988 | 8.855 | 8.855 | 1,543,779 | -0.09(-1.03%) |
Dec 09, 2005 | 8.917 | 9.013 | 8.905 | 8.947 | 1,256,659 | -0.02(-0.23%) |
Dec 08, 2005 | 8.980 | 9.084 | 8.847 | 8.967 | 2,113,941 | -0.02(-0.23%) |
Dec 07, 2005 | 9.005 | 9.130 | 8.942 | 8.988 | 1,434,639 | -0.03(-0.37%) |
Dec 06, 2005 | 9.088 | 9.168 | 8.988 | 9.022 | 2,485,493 | -0.07(-0.73%) |
Dec 05, 2005 | 9.013 | 9.164 | 8.963 | 9.088 | 2,461,267 | -0.28(-2.94%) |
Dec 02, 2005 | 9.301 | 9.384 | 9.276 | 9.364 | 889,663 | +0.03(+0.31%) |
Dec 01, 2005 | 9.234 | 9.339 | 9.201 | 9.334 | 1,175,584 | +0.16(+1.77%) |
Nov 30, 2005 | 9.213 | 9.322 | 9.126 | 9.172 | 1,631,570 | -0.04(-0.41%) |
Nov 29, 2005 | 9.180 | 9.209 | 9.005 | 9.209 | 3,017,277 | +0.10(+1.10%) |
Nov 28, 2005 | 8.913 | 9.276 | 8.913 | 9.109 | 1,403,217 | -0.20(-2.15%) |
Nov 25, 2005 | 9.205 | 9.322 | 9.205 | 9.309 | 602,304 | +0.13(+1.45%) |
Nov 23, 2005 | 9.197 | 9.255 | 9.072 | 9.176 | 1,096,428 | -0.04(-0.41%) |
Nov 22, 2005 | 9.130 | 9.264 | 9.093 | 9.213 | 1,911,493 | +0.11(+1.19%) |
Nov 21, 2005 | 9.113 | 9.289 | 9.088 | 9.105 | 2,372,996 | +0.04(+0.41%) |
Nov 18, 2005 | 8.997 | 9.080 | 8.859 | 9.068 | 2,960,189 | +0.07(+0.74%) |
Nov 17, 2005 | 9.088 | 9.255 | 8.863 | 9.001 | 2,884,391 | -0.17(-1.86%) |
Nov 16, 2005 | 9.276 | 9.568 | 8.805 | 9.172 | 3,890,150 | -0.52(-5.38%) |
Nov 15, 2005 | 9.743 | 9.797 | 9.505 | 9.693 | 842,410 | -0.06(-0.64%) |
Nov 14, 2005 | 9.935 | 9.939 | 9.714 | 9.755 | 822,981 | -0.17(-1.68%) |
Nov 11, 2005 | 10.01 | 10.03 | 9.860 | 9.922 | 438,475 | -0.10(-1.04%) |
Nov 10, 2005 | 10.01 | 10.08 | 9.835 | 10.03 | 722,237 | +0.01(+0.12%) |
Nov 09, 2005 | 9.839 | 10.16 | 9.826 | 10.01 | 726,554 | +0.18(+1.78%) |
Nov 08, 2005 | 9.772 | 9.914 | 9.764 | 9.839 | 1,389,065 | +0.07(+0.68%) |
Nov 07, 2005 | 9.743 | 9.818 | 9.589 | 9.772 | 1,136,006 | +0.03(+0.30%) |
Nov 04, 2005 | 9.805 | 9.835 | 9.651 | 9.743 | 657,473 | -0.07(-0.72%) |
Nov 03, 2005 | 9.797 | 10.00 | 9.726 | 9.814 | 880,548 | +0.08(+0.77%) |
Nov 02, 2005 | 9.568 | 9.739 | 9.568 | 9.739 | 612,138 | +0.13(+1.39%) |
Nov 01, 2005 | 9.839 | 9.839 | 9.585 | 9.605 | 688,655 | -0.23(-2.37%) |
Oct 31, 2005 | 9.818 | 9.914 | 9.672 | 9.839 | 1,164,310 | +0.18(+1.86%) |
Oct 28, 2005 | 9.610 | 9.710 | 9.576 | 9.660 | 1,149,438 | +0.08(+0.83%) |
Oct 27, 2005 | 9.839 | 9.839 | 9.547 | 9.580 | 619,094 | -0.22(-2.25%) |
Oct 26, 2005 | 9.943 | 10.03 | 9.780 | 9.801 | 700,889 | -0.12(-1.18%) |
Oct 25, 2005 | 9.714 | 9.951 | 9.639 | 9.918 | 876,471 | +0.16(+1.67%) |
Oct 24, 2005 | 9.597 | 9.797 | 9.468 | 9.755 | 758,936 | +0.15(+1.61%) |
Oct 21, 2005 | 9.593 | 9.705 | 9.559 | 9.601 | 553,611 | +0.01(+0.13%) |
Oct 20, 2005 | 9.714 | 9.918 | 9.559 | 9.589 | 673,064 | -0.15(-1.54%) |
Oct 19, 2005 | 9.743 | 9.885 | 9.593 | 9.739 | 1,190,695 | -0.05(-0.47%) |
Oct 18, 2005 | 9.901 | 9.993 | 9.747 | 9.785 | 1,218,760 | -0.15(-1.55%) |
Oct 17, 2005 | 9.589 | 9.968 | 9.572 | 9.939 | 1,798,277 | +0.15(+1.58%) |
Oct 14, 2005 | 9.751 | 9.997 | 9.710 | 9.785 | 716,720 | +0.03(+0.34%) |
Oct 13, 2005 | 9.839 | 9.860 | 9.422 | 9.751 | 2,087,315 | -0.20(-2.01%) |
Oct 12, 2005 | 10.17 | 10.31 | 9.901 | 9.951 | 2,073,163 | -0.48(-4.56%) |
Oct 11, 2005 | 10.53 | 10.68 | 10.36 | 10.43 | 1,583,117 | -0.01(-0.08%) |
Oct 10, 2005 | 10.84 | 10.84 | 10.42 | 10.44 | 1,628,931 | -0.50(-4.61%) |
Oct 07, 2005 | 10.94 | 11.12 | 10.76 | 10.94 | 1,180,141 | +0.12(+1.16%) |
Oct 06, 2005 | 10.92 | 11.21 | 10.64 | 10.81 | 1,139,604 | -0.31(-2.77%) |
Oct 05, 2005 | 11.64 | 11.78 | 11.12 | 11.12 | 624,611 | -0.61(-5.19%) |
Oct 04, 2005 | 11.74 | 11.91 | 11.70 | 11.73 | 881,508 | +0.00(+0.00%) |
Oct 03, 2005 | 11.78 | 11.94 | 11.72 | 11.73 | 1,040,779 | -0.00(-0.04%) |
Sep 30, 2005 | 11.60 | 11.74 | 11.59 | 11.74 | 854,163 | +0.15(+1.26%) |
Sep 29, 2005 | 11.36 | 11.67 | 11.26 | 11.59 | 1,051,093 | +0.26(+2.28%) |
Sep 28, 2005 | 11.28 | 11.42 | 11.21 | 11.33 | 840,011 | +0.04(+0.37%) |
Sep 27, 2005 | 11.24 | 11.40 | 11.24 | 11.29 | 740,946 | +0.03(+0.22%) |
Sep 26, 2005 | 11.36 | 11.41 | 11.21 | 11.26 | 940,515 | +0.01(+0.07%) |
Sep 23, 2005 | 11.26 | 11.41 | 11.24 | 11.26 | 835,454 | -0.02(-0.18%) |
Sep 22, 2005 | 11.59 | 11.61 | 11.25 | 11.28 | 861,359 | -0.27(-2.35%) |
Sep 21, 2005 | 11.69 | 11.73 | 11.47 | 11.55 | 782,203 | -0.10(-0.82%) |
Sep 20, 2005 | 11.84 | 11.86 | 11.60 | 11.64 | 785,322 | -0.15(-1.27%) |
Sep 19, 2005 | 11.92 | 12.00 | 11.79 | 11.79 | 587,672 | -0.17(-1.39%) |
Sep 16, 2005 | 11.85 | 11.97 | 11.83 | 11.96 | 579,756 | +0.11(+0.91%) |
Sep 15, 2005 | 11.88 | 11.98 | 11.82 | 11.85 | 376,829 | -0.03(-0.25%) |
Sep 14, 2005 | 11.94 | 11.99 | 11.86 | 11.88 | 656,034 | +0.00(+0.03%) |
Sep 13, 2005 | 11.92 | 12.05 | 11.83 | 11.88 | 856,562 | -0.19(-1.59%) |
Sep 12, 2005 | 12.19 | 12.19 | 11.94 | 12.07 | 806,909 | +0.08(+0.70%) |
Sep 09, 2005 | 11.83 | 12.04 | 11.79 | 11.99 | 957,545 | +0.12(+0.98%) |
Sep 08, 2005 | 11.86 | 12.01 | 11.72 | 11.87 | 1,243,706 | +0.01(+0.07%) |
Sep 07, 2005 | 11.80 | 11.94 | 11.69 | 11.86 | 669,226 | +0.04(+0.35%) |
Sep 06, 2005 | 11.76 | 11.87 | 11.75 | 11.82 | 702,328 | +0.09(+0.75%) |
Sep 02, 2005 | 11.90 | 11.91 | 11.68 | 11.73 | 478,772 | -0.11(-0.92%) |
Sep 01, 2005 | 11.63 | 11.88 | 11.59 | 11.84 | 1,497,724 | +0.31(+2.71%) |
Aug 31, 2005 | 11.42 | 11.57 | 11.42 | 11.53 | 1,386,186 | +0.14(+1.21%) |
Aug 30, 2005 | 11.31 | 11.44 | 11.28 | 11.39 | 1,486,930 | +0.09(+0.81%) |
Aug 29, 2005 | 11.07 | 11.33 | 10.99 | 11.30 | 1,323,821 | +0.20(+1.84%) |
Aug 26, 2005 | 11.08 | 11.15 | 11.06 | 11.09 | 917,968 | +0.00(+0.00%) |
Aug 25, 2005 | 11.26 | 11.31 | 11.09 | 11.09 | 887,025 | -0.13(-1.15%) |
Aug 24, 2005 | 11.01 | 11.36 | 11.01 | 11.22 | 1,460,305 | +0.20(+1.78%) |
Aug 23, 2005 | 11.03 | 11.08 | 10.95 | 11.03 | 1,201,250 | -0.15(-1.38%) |
Aug 22, 2005 | 11.09 | 11.20 | 11.06 | 11.18 | 526,506 | +0.10(+0.87%) |
Aug 19, 2005 | 11.13 | 11.19 | 11.08 | 11.09 | 593,668 | -0.00(-0.04%) |
Aug 18, 2005 | 11.19 | 11.19 | 10.11 | 11.09 | 1,644,282 | -0.18(-1.55%) |
Aug 17, 2005 | 11.30 | 11.32 | 11.09 | 11.26 | 1,263,135 | +0.02(+0.15%) |
Aug 16, 2005 | 11.61 | 11.66 | 11.18 | 11.25 | 1,057,330 | -0.36(-3.12%) |
Aug 15, 2005 | 11.55 | 11.69 | 11.30 | 11.61 | 914,370 | +0.05(+0.40%) |
Aug 12, 2005 | 11.64 | 11.67 | 11.51 | 11.56 | 1,029,026 | -0.14(-1.21%) |
Aug 11, 2005 | 11.74 | 11.88 | 11.64 | 11.71 | 1,193,574 | -0.06(-0.50%) |
Aug 10, 2005 | 12.05 | 12.05 | 11.65 | 11.76 | 1,187,817 | +0.00(+0.00%) |
Aug 09, 2005 | 11.59 | 11.82 | 11.57 | 11.76 | 658,912 | +0.17(+1.44%) |
Aug 08, 2005 | 11.78 | 11.85 | 11.58 | 11.60 | 1,057,090 | -0.24(-2.01%) |
Aug 05, 2005 | 12.03 | 12.07 | 11.78 | 11.84 | 687,456 | -0.26(-2.17%) |
Aug 04, 2005 | 12.40 | 12.40 | 12.08 | 12.10 | 795,156 | -0.30(-2.42%) |
Aug 03, 2005 | 12.27 | 12.50 | 12.27 | 12.40 | 825,139 | +0.10(+0.81%) |
Aug 02, 2005 | 12.22 | 12.43 | 12.22 | 12.30 | 1,278,726 | +0.09(+0.75%) |
Aug 01, 2005 | 12.29 | 12.40 | 12.11 | 12.21 | 1,703,290 | -0.03(-0.20%) |
Jul 29, 2005 | 12.01 | 12.37 | 12.01 | 12.23 | 2,435,841 | +0.25(+2.09%) |
Jul 28, 2005 | 11.93 | 12.22 | 11.84 | 11.98 | 1,681,941 | +0.12(+1.02%) |
Jul 27, 2005 | 11.67 | 12.01 | 11.61 | 11.86 | 1,381,629 | +0.25(+2.12%) |
Jul 26, 2005 | 11.49 | 11.78 | 11.49 | 11.61 | 1,453,109 | -0.28(-2.35%) |
Jul 25, 2005 | 11.67 | 11.91 | 11.65 | 11.89 | 925,403 | +0.28(+2.44%) |
Jul 22, 2005 | 11.51 | 11.64 | 11.50 | 11.61 | 531,303 | +0.08(+0.72%) |
Jul 21, 2005 | 11.67 | 11.67 | 11.36 | 11.53 | 1,053,492 | -0.15(-1.25%) |
Jul 20, 2005 | 11.80 | 11.86 | 11.63 | 11.67 | 931,160 | -0.12(-1.03%) |
Jul 19, 2005 | 11.84 | 11.86 | 11.70 | 11.79 | 838,332 | +0.01(+0.07%) |
Jul 18, 2005 | 11.73 | 11.82 | 11.68 | 11.79 | 1,054,931 | +0.05(+0.39%) |
Jul 15, 2005 | 11.69 | 11.90 | 11.66 | 11.74 | 895,180 | +0.05(+0.43%) |
Jul 14, 2005 | 11.67 | 11.90 | 11.61 | 11.69 | 1,131,449 | -0.20(-1.65%) |
Jul 13, 2005 | 12.03 | 12.03 | 11.88 | 11.89 | 1,465,342 | -0.08(-0.70%) |
Jul 12, 2005 | 12.09 | 12.18 | 11.96 | 11.97 | 1,537,782 | +0.18(+1.52%) |
Jul 11, 2005 | 11.71 | 11.99 | 11.71 | 11.79 | 1,423,845 | -0.20(-1.63%) |
Jul 08, 2005 | 11.89 | 12.01 | 11.81 | 11.99 | 1,014,154 | +0.10(+0.81%) |
Jul 07, 2005 | 11.62 | 11.92 | 11.38 | 11.89 | 1,426,004 | +0.23(+1.93%) |
Jul 06, 2005 | 11.86 | 11.88 | 11.64 | 11.66 | 1,147,999 | -0.28(-2.30%) |
Jul 05, 2005 | 11.76 | 11.99 | 11.74 | 11.94 | 1,357,402 | +0.23(+1.92%) |
Jul 01, 2005 | 11.84 | 11.92 | 11.63 | 11.71 | 1,085,154 | +0.08(+0.72%) |
Jun 30, 2005 | 11.42 | 11.65 | 11.39 | 11.63 | 2,241,070 | +0.25(+2.16%) |
Jun 29, 2005 | 11.32 | 11.45 | 11.26 | 11.39 | 1,384,747 | +0.12(+1.04%) |
Jun 28, 2005 | 11.24 | 11.42 | 11.18 | 11.27 | 1,819,385 | +0.14(+1.24%) |
Jun 27, 2005 | 10.95 | 11.15 | 10.92 | 11.13 | 1,461,025 | +0.23(+2.14%) |
Jun 24, 2005 | 10.97 | 10.99 | 10.80 | 10.90 | 2,334,138 | -0.07(-0.65%) |
Jun 23, 2005 | 10.90 | 11.07 | 10.90 | 10.97 | 819,622 | -0.01(-0.08%) |
Jun 22, 2005 | 10.86 | 10.99 | 10.83 | 10.98 | 935,958 | +0.16(+1.47%) |
Jun 21, 2005 | 10.90 | 10.92 | 10.78 | 10.82 | 1,955,869 | -0.08(-0.69%) |
Jun 20, 2005 | 10.88 | 10.94 | 10.71 | 10.89 | 1,218,520 | +0.03(+0.31%) |
Jun 17, 2005 | 10.90 | 10.97 | 10.80 | 10.86 | 2,572,565 | +0.06(+0.54%) |
Jun 16, 2005 | 10.74 | 10.88 | 10.71 | 10.80 | 1,341,331 | +0.05(+0.43%) |
Jun 15, 2005 | 10.80 | 10.90 | 10.70 | 10.76 | 1,867,118 | -0.00(-0.04%) |
Jun 14, 2005 | 10.67 | 10.79 | 10.60 | 10.76 | 1,421,207 | +0.02(+0.23%) |
Jun 13, 2005 | 10.51 | 10.76 | 10.44 | 10.74 | 2,813,870 | +0.25(+2.35%) |
Jun 10, 2005 | 10.76 | 10.79 | 10.22 | 10.49 | 2,759,660 | -0.32(-2.97%) |
Jun 09, 2005 | 10.75 | 10.87 | 10.73 | 10.81 | 1,491,728 | +0.10(+0.97%) |
Jun 08, 2005 | 10.92 | 10.99 | 10.64 | 10.71 | 1,490,768 | -0.25(-2.25%) |
Jun 07, 2005 | 11.06 | 11.17 | 10.91 | 10.95 | 1,294,318 | -0.14(-1.24%) |
Jun 06, 2005 | 11.18 | 11.33 | 10.94 | 11.09 | 2,140,806 | -0.08(-0.67%) |
Jun 03, 2005 | 11.20 | 11.40 | 11.09 | 11.16 | 870,954 | -0.04(-0.33%) |
Jun 02, 2005 | 11.23 | 11.29 | 11.11 | 11.20 | 1,870,236 | -0.00(-0.04%) |