Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.34 | 12.57 | 12.30 | 12.47 | 1,162,843 | +0.16(+1.30%) |
May 30, 2006 | 12.44 | 12.55 | 12.28 | 12.31 | 438,039 | -0.19(-1.49%) |
May 26, 2006 | 12.48 | 12.58 | 12.42 | 12.50 | 1,329,006 | -0.01(-0.11%) |
May 25, 2006 | 12.36 | 12.55 | 12.33 | 12.51 | 1,366,600 | +0.24(+1.95%) |
May 24, 2006 | 12.18 | 12.52 | 12.14 | 12.27 | 4,076,944 | +0.09(+0.76%) |
May 23, 2006 | 11.80 | 12.20 | 11.80 | 12.18 | 1,765,693 | +0.40(+3.39%) |
May 22, 2006 | 12.14 | 12.14 | 11.70 | 11.78 | 1,938,924 | -0.51(-4.17%) |
May 19, 2006 | 12.37 | 12.50 | 12.16 | 12.29 | 1,030,063 | -0.01(-0.05%) |
May 18, 2006 | 12.35 | 12.56 | 12.28 | 12.30 | 1,574,868 | -0.05(-0.43%) |
May 17, 2006 | 12.62 | 12.66 | 12.28 | 12.35 | 3,557,401 | -0.27(-2.11%) |
May 16, 2006 | 12.63 | 12.74 | 12.52 | 12.62 | 1,591,259 | -0.05(-0.37%) |
May 15, 2006 | 12.49 | 12.67 | 12.48 | 12.66 | 2,069,148 | +0.09(+0.69%) |
May 12, 2006 | 12.81 | 12.81 | 12.56 | 12.58 | 1,612,011 | -0.24(-1.87%) |
May 11, 2006 | 12.97 | 13.02 | 12.80 | 12.81 | 1,286,902 | -0.16(-1.23%) |
May 10, 2006 | 13.22 | 13.22 | 12.87 | 12.97 | 1,001,491 | -0.24(-1.81%) |
May 09, 2006 | 13.24 | 13.24 | 12.95 | 13.21 | 656,684 | -0.02(-0.15%) |
May 08, 2006 | 13.02 | 13.29 | 13.02 | 13.23 | 1,187,053 | +0.25(+1.89%) |
May 05, 2006 | 12.94 | 13.02 | 12.90 | 12.99 | 1,039,085 | +0.05(+0.41%) |
May 04, 2006 | 12.63 | 12.97 | 12.63 | 12.93 | 1,541,034 | +0.30(+2.37%) |
May 03, 2006 | 12.58 | 12.69 | 12.57 | 12.64 | 4,071,531 | +0.07(+0.53%) |
May 02, 2006 | 12.62 | 12.69 | 12.52 | 12.57 | 2,680,720 | -0.05(-0.42%) |
May 01, 2006 | 12.93 | 12.93 | 12.27 | 12.62 | 2,813,801 | -0.45(-3.41%) |
Apr 28, 2006 | 12.64 | 13.11 | 12.54 | 13.07 | 2,616,961 | +0.20(+1.55%) |
Apr 27, 2006 | 12.74 | 12.93 | 12.68 | 12.87 | 592,925 | +0.09(+0.73%) |
Apr 26, 2006 | 12.74 | 12.86 | 12.68 | 12.77 | 648,563 | +0.03(+0.21%) |
Apr 25, 2006 | 12.64 | 12.80 | 12.64 | 12.75 | 785,103 | +0.11(+0.90%) |
Apr 24, 2006 | 12.77 | 12.79 | 12.63 | 12.64 | 815,779 | -0.13(-1.04%) |
Apr 21, 2006 | 12.81 | 12.85 | 12.62 | 12.77 | 1,204,948 | +0.02(+0.16%) |
Apr 20, 2006 | 12.62 | 12.79 | 12.53 | 12.75 | 919,838 | +0.08(+0.63%) |
Apr 19, 2006 | 12.40 | 12.70 | 12.40 | 12.67 | 902,545 | +0.29(+2.31%) |
Apr 18, 2006 | 12.46 | 12.55 | 12.27 | 12.38 | 1,412,314 | +0.00(+0.00%) |
Apr 17, 2006 | 12.54 | 12.58 | 12.27 | 12.38 | 1,354,570 | -0.18(-1.43%) |
Apr 13, 2006 | 12.36 | 12.64 | 12.27 | 12.56 | 1,737,573 | +0.20(+1.61%) |
Apr 12, 2006 | 12.22 | 12.40 | 12.16 | 12.36 | 1,206,151 | +0.17(+1.36%) |
Apr 11, 2006 | 12.37 | 12.37 | 12.12 | 12.20 | 2,384,483 | -0.17(-1.40%) |
Apr 10, 2006 | 12.51 | 12.54 | 12.27 | 12.37 | 1,934,714 | -0.25(-1.95%) |
Apr 07, 2006 | 12.57 | 12.75 | 12.55 | 12.62 | 1,272,616 | +0.09(+0.69%) |
Apr 06, 2006 | 13.10 | 13.10 | 12.48 | 12.53 | 2,583,729 | -0.46(-3.53%) |
Apr 05, 2006 | 13.07 | 13.07 | 12.91 | 12.99 | 1,108,859 | -0.04(-0.31%) |
Apr 04, 2006 | 12.93 | 13.07 | 12.89 | 13.03 | 1,085,250 | +0.13(+0.98%) |
Apr 03, 2006 | 12.89 | 12.96 | 12.60 | 12.90 | 1,613,063 | +0.07(+0.52%) |
Mar 31, 2006 | 13.08 | 13.08 | 12.77 | 12.83 | 1,490,508 | -0.17(-1.33%) |
Mar 30, 2006 | 12.54 | 13.11 | 12.51 | 13.01 | 3,199,060 | +0.45(+3.60%) |
Mar 29, 2006 | 12.35 | 12.59 | 12.34 | 12.56 | 1,207,053 | +0.15(+1.18%) |
Mar 28, 2006 | 12.50 | 12.64 | 12.32 | 12.41 | 2,120,426 | -0.48(-3.72%) |
Mar 27, 2006 | 12.50 | 12.90 | 12.18 | 12.89 | 3,961,306 | +0.39(+3.09%) |
Mar 24, 2006 | 12.64 | 12.67 | 12.42 | 12.50 | 1,184,497 | -0.11(-0.90%) |
Mar 23, 2006 | 12.70 | 12.73 | 12.59 | 12.62 | 1,587,650 | -0.13(-0.99%) |
Mar 22, 2006 | 12.74 | 12.83 | 12.64 | 12.74 | 1,673,213 | +0.07(+0.58%) |
Mar 21, 2006 | 12.67 | 12.88 | 12.64 | 12.67 | 1,836,219 | -0.05(-0.42%) |
Mar 20, 2006 | 13.21 | 13.23 | 12.64 | 12.72 | 3,008,987 | -0.54(-4.06%) |
Mar 17, 2006 | 13.14 | 13.31 | 13.07 | 13.26 | 1,760,881 | -0.05(-0.35%) |
Mar 16, 2006 | 13.30 | 13.39 | 13.28 | 13.31 | 745,705 | +0.01(+0.05%) |
Mar 15, 2006 | 13.42 | 13.42 | 13.27 | 13.30 | 1,308,104 | +0.01(+0.05%) |
Mar 14, 2006 | 13.29 | 13.63 | 13.27 | 13.29 | 642,548 | -0.01(-0.05%) |
Mar 13, 2006 | 13.36 | 13.36 | 13.26 | 13.30 | 867,207 | -0.06(-0.45%) |
Mar 10, 2006 | 13.23 | 13.37 | 13.23 | 13.36 | 1,057,581 | +0.13(+0.95%) |
Mar 09, 2006 | 13.08 | 13.31 | 13.08 | 13.23 | 792,321 | +0.15(+1.17%) |
Mar 08, 2006 | 13.21 | 13.25 | 13.00 | 13.08 | 1,259,985 | -0.11(-0.81%) |
Mar 07, 2006 | 13.33 | 13.43 | 13.15 | 13.19 | 1,148,708 | -0.12(-0.90%) |
Mar 06, 2006 | 13.42 | 13.45 | 13.27 | 13.31 | 1,053,822 | -0.15(-1.09%) |
Mar 03, 2006 | 13.47 | 13.56 | 13.44 | 13.45 | 544,655 | -0.10(-0.74%) |
Mar 02, 2006 | 13.62 | 13.62 | 13.44 | 13.55 | 1,058,032 | -0.08(-0.59%) |
Mar 01, 2006 | 13.57 | 13.73 | 13.57 | 13.63 | 1,752,460 | +0.06(+0.44%) |
Feb 28, 2006 | 13.87 | 13.78 | 13.44 | 13.57 | 2,488,993 | -0.29(-2.11%) |
Feb 27, 2006 | 13.93 | 14.23 | 13.81 | 13.87 | 2,930,642 | +0.07(+0.53%) |
Feb 24, 2006 | 13.27 | 14.26 | 12.97 | 13.79 | 6,298,422 | +0.29(+2.12%) |
Feb 23, 2006 | 13.63 | 13.74 | 13.42 | 13.51 | 1,792,911 | -0.15(-1.07%) |
Feb 22, 2006 | 13.91 | 13.93 | 13.59 | 13.65 | 2,475,610 | -0.25(-1.82%) |
Feb 21, 2006 | 13.71 | 13.97 | 13.47 | 13.91 | 2,009,450 | +0.25(+1.80%) |
Feb 17, 2006 | 13.70 | 13.70 | 13.56 | 13.66 | 2,851,846 | -0.01(-0.10%) |
Feb 16, 2006 | 13.80 | 13.82 | 13.60 | 13.67 | 1,153,821 | +0.00(+0.00%) |
Feb 15, 2006 | 13.57 | 13.82 | 13.43 | 13.67 | 1,349,758 | +0.09(+0.64%) |
Feb 14, 2006 | 13.47 | 13.65 | 13.31 | 13.59 | 2,647,187 | +0.25(+1.84%) |
Feb 13, 2006 | 13.61 | 13.64 | 13.19 | 13.34 | 3,189,135 | -0.43(-3.09%) |
Feb 10, 2006 | 13.49 | 13.83 | 13.44 | 13.77 | 1,758,776 | +0.17(+1.22%) |
Feb 09, 2006 | 13.62 | 13.88 | 13.56 | 13.60 | 2,664,480 | -0.04(-0.29%) |
Feb 08, 2006 | 13.90 | 13.91 | 13.57 | 13.64 | 2,212,756 | +0.07(+0.49%) |
Feb 07, 2006 | 14.03 | 14.21 | 13.47 | 13.57 | 4,259,950 | -0.43(-3.04%) |
Feb 06, 2006 | 13.86 | 14.13 | 13.43 | 14.00 | 15,054,409 | -1.26(-8.28%) |
Feb 03, 2006 | 15.18 | 15.33 | 15.08 | 15.26 | 3,924,765 | +0.13(+0.88%) |
Feb 02, 2006 | 15.30 | 15.33 | 15.06 | 15.13 | 5,448,507 | -0.31(-2.02%) |
Feb 01, 2006 | 14.96 | 15.75 | 14.90 | 15.44 | 11,613,397 | +1.06(+7.40%) |
Jan 31, 2006 | 15.03 | 15.03 | 14.10 | 14.38 | 16,278,605 | +1.48(+11.44%) |
Jan 30, 2006 | 13.13 | 13.23 | 12.87 | 12.90 | 2,137,869 | -0.20(-1.52%) |
Jan 27, 2006 | 13.10 | 13.15 | 12.77 | 13.10 | 1,111,866 | +0.04(+0.31%) |
Jan 26, 2006 | 13.33 | 13.46 | 13.06 | 13.06 | 1,563,741 | -0.24(-1.80%) |
Jan 25, 2006 | 13.27 | 13.42 | 13.23 | 13.30 | 2,680,118 | +0.11(+0.81%) |
Jan 24, 2006 | 13.40 | 13.47 | 13.15 | 13.19 | 3,774,993 | +0.15(+1.17%) |
Jan 23, 2006 | 12.83 | 13.47 | 12.83 | 13.04 | 2,961,920 | +0.57(+4.59%) |
Jan 20, 2006 | 12.30 | 12.67 | 12.30 | 12.47 | 3,856,496 | +0.17(+1.35%) |
Jan 19, 2006 | 12.31 | 12.95 | 12.24 | 12.30 | 2,669,141 | -0.01(-0.11%) |
Jan 18, 2006 | 12.50 | 12.56 | 12.27 | 12.32 | 1,389,908 | -0.25(-2.01%) |
Jan 17, 2006 | 12.83 | 12.83 | 12.49 | 12.57 | 2,200,425 | -0.27(-2.07%) |
Jan 13, 2006 | 13.33 | 13.33 | 12.81 | 12.83 | 1,169,610 | -0.13(-0.97%) |
Jan 12, 2006 | 12.95 | 13.09 | 12.85 | 12.96 | 1,030,965 | -0.05(-0.41%) |
Jan 11, 2006 | 13.30 | 13.53 | 13.00 | 13.01 | 1,287,954 | -0.19(-1.46%) |
Jan 10, 2006 | 13.02 | 13.33 | 12.87 | 13.21 | 1,781,933 | +0.18(+1.38%) |
Jan 09, 2006 | 12.52 | 13.29 | 12.52 | 13.03 | 4,336,340 | +0.55(+4.37%) |
Jan 06, 2006 | 12.10 | 12.53 | 12.08 | 12.48 | 4,409,121 | +0.51(+4.28%) |
Jan 05, 2006 | 11.48 | 12.00 | 11.37 | 11.97 | 4,713,478 | +0.57(+4.96%) |
Jan 04, 2006 | 11.47 | 11.66 | 11.30 | 11.40 | 840,591 | -0.03(-0.29%) |
Jan 03, 2006 | 11.56 | 11.64 | 11.31 | 11.44 | 1,325,097 | -0.01(-0.12%) |
Dec 30, 2005 | 11.50 | 11.51 | 11.33 | 11.45 | 1,257,729 | -0.05(-0.46%) |
Dec 29, 2005 | 11.48 | 11.64 | 11.47 | 11.50 | 806,907 | -0.03(-0.23%) |
Dec 28, 2005 | 11.55 | 11.66 | 11.49 | 11.53 | 541,196 | -0.03(-0.23%) |
Dec 27, 2005 | 11.64 | 11.74 | 11.55 | 11.56 | 837,734 | -0.07(-0.63%) |
Dec 23, 2005 | 11.57 | 11.83 | 11.57 | 11.63 | 1,642,837 | -0.01(-0.06%) |
Dec 22, 2005 | 11.70 | 11.76 | 11.52 | 11.64 | 1,057,431 | -0.15(-1.24%) |
Dec 21, 2005 | 11.83 | 11.95 | 11.72 | 11.78 | 1,094,122 | -0.02(-0.17%) |
Dec 20, 2005 | 12.15 | 12.20 | 11.78 | 11.80 | 1,822,083 | -0.37(-3.01%) |
Dec 19, 2005 | 12.21 | 12.24 | 11.94 | 12.17 | 1,472,764 | -0.04(-0.33%) |
Dec 16, 2005 | 12.64 | 12.64 | 12.18 | 12.21 | 591,722 | -0.35(-2.81%) |
Dec 15, 2005 | 12.60 | 12.79 | 12.46 | 12.56 | 1,909,300 | -0.11(-0.84%) |
Dec 14, 2005 | 12.58 | 12.77 | 12.58 | 12.67 | 1,115,024 | +0.07(+0.58%) |
Dec 13, 2005 | 12.67 | 12.70 | 12.48 | 12.60 | 1,867,797 | +0.05(+0.37%) |
Dec 12, 2005 | 12.58 | 12.63 | 12.49 | 12.55 | 985,853 | -0.02(-0.16%) |
Dec 09, 2005 | 12.57 | 12.64 | 12.40 | 12.57 | 1,036,980 | +0.00(+0.00%) |
Dec 08, 2005 | 12.37 | 12.62 | 12.30 | 12.57 | 471,723 | +0.20(+1.61%) |
Dec 07, 2005 | 12.67 | 12.67 | 12.28 | 12.37 | 599,692 | -0.33(-2.57%) |
Dec 06, 2005 | 12.58 | 12.75 | 12.50 | 12.70 | 1,507,200 | +0.14(+1.11%) |
Dec 05, 2005 | 12.57 | 12.70 | 12.54 | 12.56 | 1,134,422 | -0.06(-0.47%) |
Dec 02, 2005 | 12.50 | 12.80 | 12.50 | 12.62 | 1,299,383 | +0.07(+0.58%) |
Dec 01, 2005 | 12.40 | 12.55 | 12.17 | 12.54 | 1,578,628 | -0.09(-0.74%) |
Nov 30, 2005 | 12.81 | 12.96 | 12.61 | 12.64 | 507,212 | -0.23(-1.76%) |
Nov 29, 2005 | 12.77 | 12.98 | 12.77 | 12.86 | 752,021 | +0.09(+0.68%) |
Nov 28, 2005 | 12.64 | 12.81 | 12.62 | 12.77 | 866,305 | +0.14(+1.11%) |
Nov 25, 2005 | 12.66 | 12.72 | 12.40 | 12.64 | 306,011 | +0.00(+0.00%) |
Nov 23, 2005 | 12.24 | 12.77 | 12.24 | 12.64 | 1,165,850 | +0.33(+2.70%) |
Nov 22, 2005 | 12.32 | 12.45 | 12.24 | 12.30 | 2,424,482 | +0.00(+0.00%) |
Nov 21, 2005 | 12.44 | 12.44 | 12.23 | 12.30 | 896,380 | -0.13(-1.07%) |
Nov 18, 2005 | 12.46 | 12.53 | 12.36 | 12.44 | 810,516 | +0.00(+0.00%) |
Nov 17, 2005 | 12.47 | 12.58 | 12.30 | 12.44 | 1,004,649 | +0.03(+0.21%) |
Nov 16, 2005 | 12.97 | 12.97 | 12.38 | 12.41 | 2,374,859 | -0.39(-3.07%) |
Nov 15, 2005 | 12.71 | 12.83 | 12.62 | 12.80 | 1,258,932 | +0.09(+0.68%) |
Nov 14, 2005 | 12.89 | 12.98 | 12.58 | 12.71 | 1,164,196 | -0.19(-1.44%) |
Nov 11, 2005 | 12.77 | 13.01 | 12.74 | 12.90 | 1,168,256 | +0.06(+0.47%) |
Nov 10, 2005 | 12.77 | 12.97 | 12.65 | 12.84 | 608,714 | +0.07(+0.52%) |
Nov 09, 2005 | 12.73 | 13.30 | 12.73 | 12.77 | 893,072 | +0.07(+0.58%) |
Nov 08, 2005 | 12.87 | 12.89 | 12.70 | 12.70 | 530,820 | -0.16(-1.24%) |
Nov 07, 2005 | 12.93 | 13.11 | 12.83 | 12.86 | 742,998 | -0.11(-0.82%) |
Nov 04, 2005 | 13.33 | 13.53 | 12.73 | 12.97 | 803,148 | -0.37(-2.74%) |
Nov 03, 2005 | 12.80 | 13.39 | 12.80 | 13.33 | 2,986,280 | +0.53(+4.16%) |
Nov 02, 2005 | 13.50 | 13.50 | 12.52 | 12.80 | 3,712,136 | -0.69(-5.08%) |
Nov 01, 2005 | 13.22 | 13.63 | 13.22 | 13.49 | 737,886 | +0.27(+2.01%) |
Oct 31, 2005 | 13.29 | 13.51 | 13.17 | 13.22 | 1,150,362 | +0.01(+0.10%) |
Oct 28, 2005 | 13.27 | 13.30 | 13.00 | 13.21 | 504,956 | +0.07(+0.56%) |
Oct 27, 2005 | 13.08 | 13.19 | 12.94 | 13.13 | 1,064,498 | +0.12(+0.92%) |
Oct 26, 2005 | 12.99 | 13.30 | 12.90 | 13.01 | 550,820 | +0.01(+0.10%) |
Oct 25, 2005 | 13.05 | 13.37 | 12.82 | 13.00 | 1,012,619 | -0.12(-0.91%) |
Oct 24, 2005 | 12.70 | 13.23 | 12.57 | 13.12 | 1,311,112 | +0.55(+4.39%) |
Oct 21, 2005 | 12.53 | 12.65 | 12.47 | 12.57 | 1,141,640 | +0.11(+0.85%) |
Oct 20, 2005 | 12.33 | 12.68 | 12.33 | 12.46 | 1,042,694 | +0.14(+1.13%) |
Oct 19, 2005 | 12.68 | 12.68 | 12.17 | 12.32 | 1,312,315 | -0.36(-2.83%) |
Oct 18, 2005 | 12.75 | 12.89 | 12.67 | 12.68 | 218,944 | -0.06(-0.47%) |
Oct 17, 2005 | 12.71 | 12.88 | 12.66 | 12.74 | 441,648 | +0.03(+0.26%) |
Oct 14, 2005 | 12.58 | 12.75 | 12.58 | 12.71 | 679,240 | +0.20(+1.59%) |
Oct 13, 2005 | 12.56 | 12.60 | 12.33 | 12.51 | 585,406 | -0.07(-0.53%) |
Oct 12, 2005 | 12.62 | 12.66 | 12.28 | 12.58 | 646,308 | -0.01(-0.05%) |
Oct 11, 2005 | 12.81 | 12.81 | 12.53 | 12.58 | 936,379 | -0.24(-1.87%) |
Oct 10, 2005 | 13.03 | 13.13 | 12.70 | 12.82 | 469,167 | -0.11(-0.87%) |
Oct 07, 2005 | 12.64 | 13.00 | 12.64 | 12.93 | 1,779,678 | +0.47(+3.73%) |
Oct 06, 2005 | 12.58 | 12.60 | 12.32 | 12.47 | 706,006 | -0.11(-0.85%) |
Oct 05, 2005 | 12.81 | 12.95 | 12.51 | 12.58 | 438,491 | -0.25(-1.97%) |
Oct 04, 2005 | 12.74 | 13.01 | 12.70 | 12.83 | 554,579 | +0.09(+0.68%) |
Oct 03, 2005 | 13.01 | 13.13 | 12.70 | 12.74 | 1,449,306 | -0.26(-2.00%) |
Sep 30, 2005 | 12.68 | 13.27 | 12.62 | 13.00 | 2,219,522 | +0.29(+2.30%) |
Sep 29, 2005 | 11.84 | 12.75 | 11.80 | 12.71 | 3,002,220 | +0.84(+7.06%) |
Sep 28, 2005 | 11.66 | 11.93 | 11.57 | 11.87 | 983,447 | +0.20(+1.71%) |
Sep 27, 2005 | 12.04 | 12.04 | 11.53 | 11.67 | 1,269,458 | -0.23(-1.95%) |
Sep 26, 2005 | 11.97 | 12.10 | 11.80 | 11.90 | 1,604,191 | +0.29(+2.52%) |
Sep 23, 2005 | 11.61 | 11.77 | 11.14 | 11.61 | 1,628,853 | +0.48(+4.30%) |
Sep 22, 2005 | 11.37 | 11.40 | 10.97 | 11.13 | 1,671,258 | -0.17(-1.53%) |
Sep 21, 2005 | 11.49 | 11.67 | 11.31 | 11.31 | 493,678 | -0.27(-2.30%) |
Sep 20, 2005 | 11.74 | 11.92 | 11.57 | 11.57 | 1,102,092 | -0.05(-0.46%) |
Sep 19, 2005 | 11.90 | 11.90 | 11.54 | 11.62 | 609,015 | -0.17(-1.41%) |
Sep 16, 2005 | 11.90 | 11.92 | 11.74 | 11.79 | 452,175 | -0.10(-0.84%) |
Sep 15, 2005 | 12.14 | 12.20 | 11.76 | 11.89 | 851,869 | -0.25(-2.08%) |
Sep 14, 2005 | 12.21 | 12.40 | 12.10 | 12.14 | 782,697 | -0.04(-0.33%) |
Sep 13, 2005 | 12.77 | 12.77 | 12.14 | 12.18 | 1,967,946 | -0.59(-4.58%) |
Sep 12, 2005 | 12.87 | 12.99 | 12.63 | 12.77 | 1,101,039 | -0.10(-0.77%) |
Sep 09, 2005 | 13.09 | 13.13 | 12.81 | 12.87 | 483,302 | -0.21(-1.63%) |
Sep 08, 2005 | 13.23 | 13.43 | 12.89 | 13.08 | 898,936 | -0.05(-0.41%) |
Sep 07, 2005 | 12.90 | 13.23 | 12.72 | 13.13 | 1,487,802 | +0.23(+1.80%) |
Sep 06, 2005 | 12.73 | 13.10 | 12.73 | 12.90 | 1,186,001 | +0.13(+1.04%) |
Sep 02, 2005 | 12.83 | 13.27 | 12.71 | 12.77 | 471,723 | -0.09(-0.72%) |
Sep 01, 2005 | 12.60 | 13.13 | 12.38 | 12.86 | 1,054,574 | +0.33(+2.65%) |
Aug 31, 2005 | 12.53 | 12.57 | 12.24 | 12.53 | 1,186,602 | +0.24(+1.95%) |
Aug 30, 2005 | 12.54 | 12.77 | 12.25 | 12.29 | 1,452,013 | -0.41(-3.20%) |
Aug 29, 2005 | 12.73 | 12.94 | 12.60 | 12.70 | 1,381,938 | -0.05(-0.36%) |
Aug 26, 2005 | 13.18 | 13.18 | 12.73 | 12.74 | 1,874,113 | -0.44(-3.33%) |
Aug 25, 2005 | 13.59 | 13.60 | 13.03 | 13.18 | 1,287,804 | -0.40(-2.94%) |
Aug 24, 2005 | 13.83 | 13.86 | 13.53 | 13.58 | 866,455 | -0.25(-1.78%) |
Aug 23, 2005 | 13.87 | 13.92 | 13.67 | 13.83 | 696,833 | -0.04(-0.29%) |
Aug 22, 2005 | 13.78 | 13.95 | 13.77 | 13.87 | 445,257 | +0.13(+0.92%) |
Aug 19, 2005 | 13.63 | 13.80 | 13.49 | 13.74 | 418,942 | +0.23(+1.67%) |
Aug 18, 2005 | 13.50 | 13.60 | 13.27 | 13.51 | 507,813 | -0.03(-0.20%) |
Aug 17, 2005 | 13.64 | 13.83 | 13.37 | 13.54 | 312,928 | -0.10(-0.73%) |
Aug 16, 2005 | 14.20 | 14.29 | 13.63 | 13.64 | 933,673 | -0.56(-3.93%) |
Aug 15, 2005 | 14.60 | 14.60 | 14.17 | 14.20 | 484,655 | -0.40(-2.73%) |
Aug 12, 2005 | 15.03 | 15.04 | 14.52 | 14.60 | 573,978 | -0.51(-3.39%) |
Aug 11, 2005 | 14.28 | 15.18 | 14.28 | 15.11 | 1,156,227 | +0.82(+5.77%) |
Aug 10, 2005 | 14.14 | 14.43 | 13.98 | 14.28 | 459,693 | +0.18(+1.27%) |
Aug 09, 2005 | 14.31 | 14.39 | 13.99 | 14.10 | 583,301 | -0.17(-1.17%) |
Aug 08, 2005 | 14.37 | 14.43 | 14.16 | 14.27 | 752,171 | -0.09(-0.65%) |
Aug 05, 2005 | 14.50 | 14.66 | 14.10 | 14.36 | 1,010,815 | -0.18(-1.23%) |
Aug 04, 2005 | 14.48 | 15.32 | 14.48 | 14.54 | 2,215,913 | -1.08(-6.94%) |
Aug 03, 2005 | 15.75 | 15.79 | 15.06 | 15.63 | 782,246 | -0.11(-0.68%) |
Aug 02, 2005 | 15.62 | 15.92 | 15.47 | 15.73 | 675,330 | +0.17(+1.11%) |
Aug 01, 2005 | 15.53 | 15.73 | 15.36 | 15.56 | 297,440 | +0.07(+0.47%) |
Jul 29, 2005 | 15.90 | 15.90 | 15.43 | 15.49 | 432,476 | -0.41(-2.55%) |
Jul 28, 2005 | 14.98 | 15.89 | 14.86 | 15.89 | 708,713 | +0.88(+5.89%) |
Jul 27, 2005 | 14.63 | 15.08 | 14.63 | 15.01 | 347,063 | +0.43(+2.96%) |
Jul 26, 2005 | 14.72 | 14.80 | 14.46 | 14.58 | 706,457 | -0.26(-1.75%) |
Jul 25, 2005 | 15.28 | 15.38 | 14.75 | 14.84 | 1,307,052 | -0.60(-3.88%) |
Jul 22, 2005 | 15.63 | 15.73 | 15.30 | 15.43 | 619,391 | -0.29(-1.86%) |
Jul 21, 2005 | 16.03 | 16.03 | 15.56 | 15.73 | 465,257 | -0.25(-1.54%) |
Jul 20, 2005 | 15.86 | 16.16 | 15.73 | 15.97 | 733,825 | +0.01(+0.08%) |
Jul 19, 2005 | 15.83 | 16.25 | 15.73 | 15.96 | 960,289 | +0.48(+3.09%) |
Jul 18, 2005 | 15.34 | 15.77 | 15.31 | 15.48 | 378,491 | +0.12(+0.78%) |
Jul 15, 2005 | 15.32 | 15.47 | 14.86 | 15.36 | 591,120 | +0.05(+0.35%) |
Jul 14, 2005 | 15.30 | 15.69 | 15.10 | 15.31 | 770,517 | +0.04(+0.26%) |
Jul 13, 2005 | 15.63 | 15.69 | 15.10 | 15.27 | 563,151 | -0.39(-2.50%) |
Jul 12, 2005 | 15.77 | 15.89 | 15.36 | 15.66 | 1,048,859 | -0.09(-0.55%) |
Jul 11, 2005 | 15.27 | 15.83 | 15.24 | 15.75 | 1,717,122 | +0.59(+3.86%) |
Jul 08, 2005 | 14.32 | 15.22 | 14.19 | 15.16 | 1,830,053 | +0.77(+5.36%) |
Jul 07, 2005 | 14.22 | 14.40 | 13.97 | 14.39 | 1,792,610 | +0.06(+0.42%) |
Jul 06, 2005 | 14.30 | 14.72 | 14.10 | 14.33 | 1,548,553 | +0.55(+3.96%) |
Jul 05, 2005 | 13.65 | 13.83 | 13.46 | 13.79 | 332,778 | +0.21(+1.57%) |
Jul 01, 2005 | 13.53 | 13.62 | 13.39 | 13.57 | 259,696 | +0.09(+0.69%) |
Jun 30, 2005 | 13.49 | 13.57 | 13.30 | 13.48 | 693,224 | +0.02(+0.15%) |
Jun 29, 2005 | 13.61 | 14.08 | 13.37 | 13.46 | 1,132,768 | +0.01(+0.10%) |
Jun 28, 2005 | 13.01 | 13.50 | 12.97 | 13.45 | 753,825 | +0.57(+4.39%) |
Jun 27, 2005 | 12.76 | 12.97 | 12.76 | 12.88 | 711,119 | +0.09(+0.68%) |
Jun 24, 2005 | 12.99 | 13.14 | 12.68 | 12.79 | 617,135 | -0.19(-1.48%) |
Jun 23, 2005 | 12.82 | 13.12 | 12.80 | 12.99 | 890,666 | +0.23(+1.82%) |
Jun 22, 2005 | 12.61 | 12.77 | 12.61 | 12.75 | 891,117 | +0.16(+1.27%) |
Jun 21, 2005 | 12.93 | 13.03 | 12.52 | 12.60 | 1,546,899 | -0.34(-2.62%) |
Jun 20, 2005 | 13.27 | 13.28 | 12.73 | 12.93 | 1,501,636 | -0.22(-1.67%) |
Jun 17, 2005 | 13.68 | 13.77 | 13.00 | 13.15 | 1,677,273 | -0.50(-3.65%) |
Jun 16, 2005 | 13.53 | 13.91 | 13.51 | 13.65 | 2,327,491 | +0.23(+1.68%) |
Jun 15, 2005 | 13.21 | 13.46 | 13.13 | 13.43 | 1,313,518 | +0.28(+2.12%) |
Jun 14, 2005 | 12.79 | 13.20 | 12.69 | 13.15 | 982,093 | +0.41(+3.24%) |
Jun 13, 2005 | 12.57 | 12.81 | 12.57 | 12.73 | 807,208 | +0.17(+1.32%) |
Jun 10, 2005 | 12.50 | 12.73 | 12.46 | 12.57 | 698,187 | +0.07(+0.53%) |
Jun 09, 2005 | 12.38 | 12.53 | 12.23 | 12.50 | 735,329 | +0.10(+0.80%) |
Jun 08, 2005 | 12.35 | 12.40 | 12.18 | 12.40 | 1,037,581 | +0.07(+0.54%) |
Jun 07, 2005 | 12.52 | 12.79 | 12.22 | 12.34 | 1,480,734 | -0.13(-1.01%) |
Jun 06, 2005 | 12.50 | 12.50 | 12.30 | 12.46 | 619,391 | +0.00(+0.00%) |
Jun 03, 2005 | 12.60 | 12.70 | 12.27 | 12.46 | 987,507 | -0.13(-1.06%) |
Jun 02, 2005 | 12.57 | 12.64 | 12.35 | 12.60 | 856,681 | -0.05(-0.42%) |