Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 15.05 | 15.19 | 14.83 | 15.06 | 950,836 | +0.19(+1.31%) |
Jun 29, 2006 | 14.38 | 14.86 | 14.34 | 14.86 | 803,073 | +0.55(+3.82%) |
Jun 28, 2006 | 14.22 | 14.35 | 14.07 | 14.31 | 804,020 | +0.17(+1.18%) |
Jun 27, 2006 | 13.94 | 14.24 | 13.93 | 14.15 | 1,205,346 | +0.27(+1.92%) |
Jun 26, 2006 | 13.75 | 13.95 | 13.58 | 13.88 | 1,281,804 | +0.13(+0.97%) |
Jun 23, 2006 | 13.07 | 13.82 | 13.05 | 13.75 | 1,552,195 | +1.07(+8.48%) |
Jun 22, 2006 | 12.78 | 12.86 | 12.52 | 12.67 | 1,427,043 | -0.10(-0.82%) |
Jun 21, 2006 | 12.48 | 13.00 | 12.46 | 12.78 | 1,582,063 | +0.38(+3.07%) |
Jun 20, 2006 | 12.82 | 12.94 | 12.35 | 12.40 | 1,472,266 | -0.39(-3.08%) |
Jun 19, 2006 | 13.50 | 13.50 | 12.66 | 12.79 | 1,359,314 | -0.77(-5.68%) |
Jun 16, 2006 | 13.50 | 13.62 | 13.13 | 13.56 | 1,401,277 | +0.15(+1.13%) |
Jun 15, 2006 | 12.97 | 13.46 | 12.97 | 13.41 | 1,421,154 | +0.59(+4.60%) |
Jun 14, 2006 | 12.38 | 12.90 | 12.38 | 12.82 | 1,421,680 | +0.44(+3.57%) |
Jun 13, 2006 | 13.03 | 13.20 | 12.32 | 12.38 | 1,957,728 | -0.83(-6.30%) |
Jun 12, 2006 | 13.86 | 14.02 | 13.20 | 13.21 | 1,073,253 | -0.65(-4.67%) |
Jun 09, 2006 | 14.29 | 14.30 | 13.64 | 13.86 | 1,223,120 | -0.31(-2.21%) |
Jun 08, 2006 | 14.13 | 14.21 | 13.40 | 14.17 | 2,214,236 | -0.10(-0.73%) |
Jun 07, 2006 | 15.28 | 15.28 | 14.22 | 14.28 | 1,441,241 | -1.12(-7.29%) |
Jun 06, 2006 | 15.14 | 15.57 | 14.98 | 15.40 | 1,355,107 | +0.26(+1.70%) |
Jun 05, 2006 | 15.80 | 15.88 | 15.08 | 15.14 | 1,236,161 | -0.54(-3.46%) |
Jun 02, 2006 | 15.66 | 15.85 | 15.36 | 15.68 | 1,340,068 | +0.22(+1.44%) |
Jun 01, 2006 | 15.02 | 15.49 | 14.79 | 15.46 | 1,206,819 | +0.44(+2.91%) |
May 31, 2006 | 14.70 | 15.09 | 14.50 | 15.02 | 3,450,292 | +0.32(+2.20%) |
May 30, 2006 | 15.18 | 15.28 | 14.66 | 14.70 | 1,381,295 | -0.28(-1.84%) |
May 26, 2006 | 14.73 | 15.21 | 14.61 | 14.98 | 1,105,435 | +0.27(+1.84%) |
May 25, 2006 | 14.24 | 14.80 | 14.03 | 14.70 | 1,482,468 | +0.62(+4.39%) |
May 24, 2006 | 14.03 | 14.51 | 13.72 | 14.09 | 1,907,562 | +0.15(+1.09%) |
May 23, 2006 | 13.79 | 14.35 | 13.77 | 13.93 | 1,643,692 | +0.53(+3.94%) |
May 22, 2006 | 13.07 | 13.58 | 12.96 | 13.41 | 1,530,845 | -0.69(-4.89%) |
May 19, 2006 | 14.24 | 14.41 | 13.60 | 14.10 | 1,754,436 | -0.14(-1.00%) |
May 18, 2006 | 14.38 | 14.62 | 14.22 | 14.24 | 848,191 | -0.16(-1.12%) |
May 17, 2006 | 14.85 | 15.03 | 14.30 | 14.40 | 932,852 | -0.45(-3.04%) |
May 16, 2006 | 14.50 | 15.00 | 14.49 | 14.85 | 1,236,266 | +0.43(+2.97%) |
May 15, 2006 | 15.25 | 15.25 | 14.26 | 14.42 | 1,390,865 | -0.83(-5.42%) |
May 12, 2006 | 15.96 | 16.00 | 15.20 | 15.25 | 1,043,070 | -0.80(-5.00%) |
May 11, 2006 | 16.05 | 16.46 | 16.02 | 16.05 | 1,282,120 | +0.23(+1.44%) |
May 10, 2006 | 15.81 | 15.95 | 15.47 | 15.83 | 1,026,032 | -0.04(-0.24%) |
May 09, 2006 | 15.50 | 15.89 | 15.50 | 15.86 | 787,718 | +0.27(+1.74%) |
May 08, 2006 | 15.64 | 15.65 | 15.28 | 15.59 | 721,251 | -0.05(-0.30%) |
May 05, 2006 | 15.52 | 15.74 | 15.52 | 15.64 | 712,733 | +0.20(+1.32%) |
May 04, 2006 | 15.69 | 15.82 | 15.14 | 15.44 | 1,065,260 | -0.25(-1.61%) |
May 03, 2006 | 16.06 | 16.06 | 15.53 | 15.69 | 891,310 | -0.37(-2.31%) |
May 02, 2006 | 15.86 | 16.28 | 15.79 | 16.06 | 1,057,373 | +0.49(+3.15%) |
May 01, 2006 | 15.92 | 15.92 | 15.50 | 15.57 | 991,116 | +0.07(+0.46%) |
Apr 28, 2006 | 15.28 | 15.77 | 15.28 | 15.50 | 1,046,751 | +0.29(+1.94%) |
Apr 27, 2006 | 15.74 | 15.81 | 15.12 | 15.20 | 1,570,599 | -0.78(-4.91%) |
Apr 26, 2006 | 16.60 | 16.74 | 15.96 | 15.99 | 984,070 | -0.53(-3.22%) |
Apr 25, 2006 | 17.02 | 17.02 | 16.12 | 16.52 | 1,024,455 | -0.06(-0.37%) |
Apr 24, 2006 | 16.88 | 16.89 | 16.29 | 16.58 | 897,305 | -0.29(-1.75%) |
Apr 21, 2006 | 16.76 | 16.97 | 16.64 | 16.88 | 955,674 | +0.36(+2.16%) |
Apr 20, 2006 | 17.21 | 17.21 | 16.25 | 16.52 | 2,207,400 | -0.88(-5.05%) |
Apr 19, 2006 | 16.76 | 17.40 | 16.59 | 17.40 | 769,734 | +0.39(+2.26%) |
Apr 18, 2006 | 16.64 | 17.10 | 16.77 | 17.02 | 575,907 | +0.39(+2.32%) |
Apr 17, 2006 | 16.28 | 16.64 | 16.23 | 16.63 | 620,289 | +0.58(+3.61%) |
Apr 13, 2006 | 16.07 | 16.17 | 15.75 | 16.05 | 596,415 | -0.02(-0.15%) |
Apr 12, 2006 | 16.33 | 16.47 | 16.05 | 16.07 | 653,312 | -0.18(-1.08%) |
Apr 11, 2006 | 15.89 | 16.37 | 15.83 | 16.25 | 1,472,056 | +0.44(+2.80%) |
Apr 10, 2006 | 15.67 | 15.97 | 15.63 | 15.81 | 504,813 | +0.34(+2.18%) |
Apr 07, 2006 | 15.61 | 15.76 | 15.27 | 15.47 | 482,096 | -0.13(-0.85%) |
Apr 06, 2006 | 15.56 | 15.74 | 15.50 | 15.60 | 635,118 | +0.04(+0.28%) |
Apr 05, 2006 | 15.31 | 15.72 | 15.27 | 15.56 | 676,554 | +0.14(+0.89%) |
Apr 04, 2006 | 15.23 | 15.47 | 15.05 | 15.42 | 517,012 | +0.22(+1.47%) |
Apr 03, 2006 | 15.36 | 15.57 | 15.13 | 15.20 | 724,722 | +0.14(+0.95%) |
Mar 31, 2006 | 15.47 | 15.52 | 15.01 | 15.06 | 1,157,179 | -0.31(-2.01%) |
Mar 30, 2006 | 15.45 | 15.49 | 15.18 | 15.37 | 759,533 | +0.04(+0.28%) |
Mar 29, 2006 | 15.07 | 15.44 | 14.98 | 15.32 | 941,897 | +0.20(+1.32%) |
Mar 28, 2006 | 14.90 | 15.28 | 14.86 | 15.12 | 1,122,262 | +0.42(+2.88%) |
Mar 27, 2006 | 14.51 | 14.74 | 14.26 | 14.70 | 1,207,134 | +0.21(+1.48%) |
Mar 24, 2006 | 13.79 | 14.49 | 13.74 | 14.49 | 1,854,347 | +0.70(+5.11%) |
Mar 23, 2006 | 13.61 | 13.92 | 13.61 | 13.78 | 1,168,747 | +0.24(+1.75%) |
Mar 22, 2006 | 13.29 | 13.76 | 13.25 | 13.54 | 1,322,505 | +0.29(+2.22%) |
Mar 21, 2006 | 13.41 | 13.54 | 13.20 | 13.25 | 871,538 | -0.16(-1.17%) |
Mar 20, 2006 | 13.72 | 13.78 | 13.32 | 13.41 | 953,571 | -0.31(-2.29%) |
Mar 17, 2006 | 13.67 | 13.80 | 13.50 | 13.72 | 903,300 | +0.12(+0.87%) |
Mar 16, 2006 | 13.53 | 13.66 | 13.21 | 13.60 | 1,113,954 | +0.14(+1.06%) |
Mar 15, 2006 | 13.43 | 13.64 | 13.32 | 13.46 | 917,603 | +0.03(+0.25%) |
Mar 14, 2006 | 13.19 | 13.59 | 13.10 | 13.43 | 553,822 | +0.33(+2.50%) |
Mar 13, 2006 | 12.81 | 13.19 | 12.78 | 13.10 | 1,167,275 | +0.38(+2.95%) |
Mar 10, 2006 | 12.59 | 13.00 | 12.46 | 12.72 | 854,080 | +0.04(+0.30%) |
Mar 09, 2006 | 12.84 | 12.98 | 12.68 | 12.68 | 552,770 | -0.08(-0.60%) |
Mar 08, 2006 | 12.42 | 12.80 | 12.25 | 12.76 | 776,045 | +0.15(+1.17%) |
Mar 07, 2006 | 13.09 | 13.12 | 12.51 | 12.61 | 1,124,261 | -0.52(-3.98%) |
Mar 06, 2006 | 13.76 | 13.76 | 13.09 | 13.14 | 853,870 | -0.60(-4.39%) |
Mar 03, 2006 | 13.66 | 13.82 | 13.59 | 13.74 | 956,200 | +0.06(+0.45%) |
Mar 02, 2006 | 13.59 | 13.83 | 13.48 | 13.68 | 1,076,198 | +0.09(+0.66%) |
Mar 01, 2006 | 13.53 | 13.69 | 13.44 | 13.59 | 827,262 | +0.11(+0.81%) |
Feb 28, 2006 | 13.58 | 13.59 | 13.24 | 13.48 | 754,695 | -0.10(-0.74%) |
Feb 27, 2006 | 13.86 | 13.97 | 13.52 | 13.58 | 1,187,888 | -0.26(-1.89%) |
Feb 24, 2006 | 13.48 | 13.84 | 13.34 | 13.84 | 1,276,335 | +0.79(+6.05%) |
Feb 23, 2006 | 12.80 | 13.08 | 12.68 | 13.05 | 907,717 | +0.20(+1.55%) |
Feb 22, 2006 | 12.98 | 12.98 | 12.63 | 12.85 | 469,476 | -0.19(-1.42%) |
Feb 21, 2006 | 13.31 | 13.31 | 12.88 | 13.04 | 612,611 | +0.33(+2.62%) |
Feb 17, 2006 | 12.67 | 12.73 | 12.51 | 12.70 | 586,214 | +0.22(+1.79%) |
Feb 16, 2006 | 12.34 | 12.68 | 12.26 | 12.48 | 805,702 | +0.29(+2.38%) |
Feb 15, 2006 | 12.41 | 12.43 | 12.11 | 12.19 | 1,110,168 | -0.17(-1.38%) |
Feb 14, 2006 | 12.26 | 12.50 | 12.11 | 12.36 | 1,167,590 | -0.26(-2.07%) |
Feb 13, 2006 | 12.79 | 12.86 | 12.53 | 12.62 | 605,775 | -0.17(-1.30%) |
Feb 10, 2006 | 12.93 | 12.99 | 12.48 | 12.79 | 880,688 | -0.11(-0.88%) |
Feb 09, 2006 | 13.43 | 13.64 | 12.88 | 12.90 | 795,185 | -0.48(-3.55%) |
Feb 08, 2006 | 13.48 | 13.48 | 12.96 | 13.38 | 592,314 | +0.02(+0.14%) |
Feb 07, 2006 | 13.98 | 13.98 | 13.27 | 13.36 | 689,806 | -0.62(-4.45%) |
Feb 06, 2006 | 14.03 | 14.21 | 13.88 | 13.98 | 562,971 | +0.11(+0.82%) |
Feb 03, 2006 | 13.88 | 14.02 | 13.66 | 13.87 | 525,531 | -0.06(-0.41%) |
Feb 02, 2006 | 13.95 | 14.22 | 13.73 | 13.93 | 1,166,749 | -0.11(-0.78%) |
Feb 01, 2006 | 14.15 | 14.22 | 13.84 | 14.03 | 1,471,109 | -0.12(-0.84%) |
Jan 31, 2006 | 13.83 | 14.15 | 13.69 | 14.15 | 991,747 | +0.26(+1.88%) |
Jan 30, 2006 | 13.62 | 14.03 | 13.60 | 13.89 | 1,027,820 | +0.25(+1.81%) |
Jan 27, 2006 | 14.18 | 14.28 | 13.29 | 13.64 | 1,236,266 | +0.76(+5.90%) |
Jan 26, 2006 | 12.91 | 12.93 | 12.45 | 12.88 | 775,939 | +0.14(+1.08%) |
Jan 25, 2006 | 13.19 | 13.20 | 12.66 | 12.75 | 835,886 | -0.40(-3.04%) |
Jan 24, 2006 | 13.11 | 13.29 | 13.05 | 13.15 | 703,793 | +0.04(+0.29%) |
Jan 23, 2006 | 12.90 | 13.13 | 12.69 | 13.11 | 779,726 | +0.25(+1.96%) |
Jan 20, 2006 | 12.96 | 13.22 | 12.79 | 12.86 | 955,043 | -0.02(-0.15%) |
Jan 19, 2006 | 12.36 | 12.90 | 12.32 | 12.87 | 945,262 | +0.56(+4.56%) |
Jan 18, 2006 | 12.24 | 12.50 | 12.13 | 12.31 | 767,526 | -0.12(-0.99%) |
Jan 17, 2006 | 12.13 | 12.46 | 12.11 | 12.44 | 1,069,993 | +0.31(+2.55%) |
Jan 13, 2006 | 11.98 | 12.21 | 11.94 | 12.13 | 547,617 | +0.09(+0.75%) |
Jan 12, 2006 | 11.89 | 12.30 | 11.87 | 12.04 | 980,389 | +0.18(+1.48%) |
Jan 11, 2006 | 12.06 | 12.06 | 11.60 | 11.86 | 493,454 | +0.13(+1.13%) |
Jan 10, 2006 | 11.64 | 11.88 | 11.64 | 11.73 | 905,087 | +0.08(+0.69%) |
Jan 09, 2006 | 11.70 | 11.86 | 11.56 | 11.65 | 758,166 | -0.05(-0.41%) |
Jan 06, 2006 | 11.65 | 11.79 | 11.60 | 11.70 | 545,829 | +0.21(+1.86%) |
Jan 05, 2006 | 11.60 | 11.61 | 11.21 | 11.48 | 619,132 | -0.19(-1.59%) |
Jan 04, 2006 | 11.54 | 11.69 | 11.30 | 11.67 | 951,257 | +0.08(+0.66%) |
Jan 03, 2006 | 11.60 | 11.65 | 11.35 | 11.59 | 1,009,626 | +0.76(+7.02%) |
Dec 30, 2005 | 10.81 | 10.99 | 10.66 | 10.83 | 410,476 | -0.05(-0.44%) |
Dec 29, 2005 | 10.87 | 11.06 | 10.74 | 10.88 | 405,638 | -0.01(-0.09%) |
Dec 28, 2005 | 10.89 | 10.99 | 10.82 | 10.89 | 530,895 | +0.06(+0.53%) |
Dec 27, 2005 | 11.20 | 11.20 | 10.64 | 10.83 | 636,695 | -0.37(-3.27%) |
Dec 23, 2005 | 11.16 | 11.22 | 10.93 | 11.20 | 402,062 | +0.02(+0.21%) |
Dec 22, 2005 | 11.22 | 11.41 | 11.03 | 11.17 | 482,306 | -0.05(-0.42%) |
Dec 21, 2005 | 11.29 | 11.36 | 11.07 | 11.22 | 496,609 | +0.07(+0.60%) |
Dec 20, 2005 | 11.10 | 11.29 | 11.10 | 11.15 | 585,057 | +0.07(+0.60%) |
Dec 19, 2005 | 11.25 | 11.51 | 11.00 | 11.09 | 502,394 | -0.17(-1.48%) |
Dec 16, 2005 | 11.56 | 11.56 | 11.24 | 11.25 | 691,383 | -0.29(-2.47%) |
Dec 15, 2005 | 11.67 | 11.73 | 11.46 | 11.54 | 954,096 | -0.19(-1.58%) |
Dec 14, 2005 | 11.54 | 11.82 | 11.46 | 11.72 | 540,255 | +0.16(+1.36%) |
Dec 13, 2005 | 11.51 | 11.86 | 11.41 | 11.57 | 943,264 | +0.12(+1.08%) |
Dec 12, 2005 | 11.60 | 11.63 | 11.34 | 11.44 | 592,419 | +0.10(+0.88%) |
Dec 09, 2005 | 11.47 | 11.48 | 11.25 | 11.34 | 592,419 | -0.13(-1.16%) |
Dec 08, 2005 | 11.33 | 11.52 | 11.20 | 11.48 | 957,462 | +0.14(+1.26%) |
Dec 07, 2005 | 11.58 | 11.61 | 11.24 | 11.33 | 746,807 | -0.12(-1.04%) |
Dec 06, 2005 | 11.28 | 11.59 | 11.13 | 11.45 | 742,075 | +0.17(+1.47%) |
Dec 05, 2005 | 11.34 | 11.49 | 11.20 | 11.29 | 768,157 | +0.11(+0.98%) |
Dec 02, 2005 | 11.22 | 11.29 | 10.91 | 11.18 | 1,133,305 | +0.08(+0.73%) |
Dec 01, 2005 | 10.77 | 11.19 | 10.86 | 11.10 | 1,117,635 | +0.33(+3.09%) |
Nov 30, 2005 | 10.81 | 10.93 | 10.69 | 10.76 | 1,138,248 | +0.09(+0.80%) |
Nov 29, 2005 | 10.79 | 10.90 | 10.62 | 10.68 | 936,954 | -0.03(-0.27%) |
Nov 28, 2005 | 11.21 | 11.22 | 10.71 | 10.71 | 1,269,184 | -0.55(-4.86%) |
Nov 25, 2005 | 11.06 | 11.28 | 11.04 | 11.25 | 535,417 | +0.25(+2.25%) |
Nov 23, 2005 | 11.20 | 11.20 | 10.95 | 11.01 | 1,866,862 | -0.29(-2.61%) |
Nov 22, 2005 | 11.26 | 11.52 | 11.21 | 11.30 | 1,793,769 | +0.29(+2.68%) |
Nov 21, 2005 | 10.72 | 11.03 | 10.67 | 11.01 | 1,788,931 | +0.29(+2.66%) |
Nov 18, 2005 | 10.93 | 10.95 | 10.63 | 10.72 | 1,336,282 | -0.16(-1.44%) |
Nov 17, 2005 | 11.15 | 11.17 | 10.79 | 10.88 | 1,390,234 | -0.08(-0.69%) |
Nov 16, 2005 | 10.84 | 11.04 | 10.70 | 10.95 | 1,969,086 | +0.26(+2.40%) |
Nov 15, 2005 | 10.79 | 11.04 | 10.63 | 10.70 | 1,991,803 | -0.09(-0.79%) |
Nov 14, 2005 | 11.01 | 11.29 | 10.55 | 10.78 | 1,102,175 | -0.10(-0.96%) |
Nov 11, 2005 | 10.48 | 10.96 | 10.41 | 10.89 | 1,282,120 | +0.41(+3.90%) |
Nov 10, 2005 | 11.01 | 11.01 | 10.36 | 10.48 | 1,236,687 | -0.57(-5.12%) |
Nov 09, 2005 | 11.02 | 11.45 | 10.83 | 11.04 | 1,438,717 | +0.22(+2.02%) |
Nov 08, 2005 | 10.41 | 10.86 | 10.34 | 10.83 | 1,027,294 | +0.20(+1.92%) |
Nov 07, 2005 | 10.95 | 10.94 | 10.46 | 10.62 | 515,855 | -0.32(-2.95%) |
Nov 04, 2005 | 11.05 | 11.17 | 10.85 | 10.94 | 995,112 | -0.47(-4.08%) |
Nov 03, 2005 | 11.02 | 11.44 | 10.98 | 11.41 | 1,010,152 | +0.45(+4.12%) |
Nov 02, 2005 | 10.53 | 10.97 | 10.48 | 10.96 | 603,356 | +0.42(+3.95%) |
Nov 01, 2005 | 10.36 | 10.59 | 10.29 | 10.54 | 469,160 | +0.17(+1.65%) |
Oct 31, 2005 | 10.29 | 10.61 | 10.17 | 10.37 | 504,918 | +0.13(+1.30%) |
Oct 28, 2005 | 9.865 | 10.34 | 9.715 | 10.24 | 474,839 | +0.43(+4.39%) |
Oct 27, 2005 | 10.28 | 10.34 | 9.779 | 9.808 | 440,554 | -0.43(-4.16%) |
Oct 26, 2005 | 10.21 | 10.55 | 10.08 | 10.23 | 748,175 | +0.03(+0.28%) |
Oct 25, 2005 | 9.841 | 10.21 | 9.725 | 10.21 | 566,652 | +0.47(+4.84%) |
Oct 24, 2005 | 9.354 | 9.839 | 9.290 | 9.734 | 574,540 | +0.35(+3.78%) |
Oct 21, 2005 | 9.425 | 9.580 | 9.335 | 9.380 | 747,859 | -0.05(-0.50%) |
Oct 20, 2005 | 9.920 | 9.929 | 9.261 | 9.428 | 722,724 | -0.44(-4.46%) |
Oct 19, 2005 | 9.663 | 9.891 | 9.390 | 9.867 | 672,453 | +0.22(+2.24%) |
Oct 18, 2005 | 10.13 | 10.19 | 9.649 | 9.651 | 812,959 | -0.45(-4.49%) |
Oct 17, 2005 | 10.04 | 10.23 | 9.946 | 10.11 | 506,075 | +0.19(+1.89%) |
Oct 14, 2005 | 9.554 | 9.984 | 9.421 | 9.917 | 690,647 | +0.37(+3.83%) |
Oct 13, 2005 | 9.965 | 9.965 | 9.202 | 9.551 | 1,201,245 | -0.47(-4.72%) |
Oct 12, 2005 | 10.45 | 10.45 | 9.894 | 10.02 | 584,636 | -0.37(-3.57%) |
Oct 11, 2005 | 10.46 | 10.61 | 10.35 | 10.40 | 662,146 | +0.01(+0.11%) |
Oct 10, 2005 | 10.65 | 10.65 | 10.35 | 10.38 | 737,237 | -0.21(-1.95%) |
Oct 07, 2005 | 10.46 | 10.61 | 10.26 | 10.59 | 596,941 | +0.28(+2.70%) |
Oct 06, 2005 | 10.56 | 10.60 | 10.18 | 10.31 | 808,332 | -0.24(-2.30%) |
Oct 05, 2005 | 11.41 | 11.47 | 10.55 | 10.55 | 651,419 | -0.89(-7.79%) |
Oct 04, 2005 | 11.95 | 11.97 | 11.45 | 11.45 | 365,779 | -0.54(-4.48%) |
Oct 03, 2005 | 47.87 | 12.12 | 11.87 | 11.98 | 324,657 | -0.01(-0.06%) |
Sep 30, 2005 | 12.13 | 12.22 | 11.90 | 11.99 | 389,231 | -0.19(-1.58%) |
Sep 29, 2005 | 12.08 | 12.21 | 12.01 | 12.18 | 777,832 | +0.34(+2.83%) |
Sep 28, 2005 | 11.63 | 11.88 | 11.49 | 11.85 | 320,030 | +0.22(+1.92%) |
Sep 27, 2005 | 11.61 | 11.66 | 11.36 | 11.62 | 321,923 | +0.01(+0.08%) |
Sep 26, 2005 | 11.32 | 11.68 | 11.24 | 11.61 | 383,447 | +0.24(+2.13%) |
Sep 23, 2005 | 11.37 | 11.53 | 11.26 | 11.37 | 501,973 | -0.14(-1.26%) |
Sep 22, 2005 | 11.87 | 11.88 | 11.21 | 11.52 | 610,298 | -0.25(-2.14%) |
Sep 21, 2005 | 11.84 | 11.93 | 11.69 | 11.77 | 465,690 | +0.09(+0.79%) |
Sep 20, 2005 | 11.79 | 11.85 | 11.59 | 11.68 | 439,397 | -0.11(-0.95%) |
Sep 19, 2005 | 11.53 | 11.80 | 11.53 | 11.79 | 755,431 | +0.39(+3.38%) |
Sep 16, 2005 | 11.21 | 11.51 | 11.18 | 11.40 | 742,706 | +0.25(+2.26%) |
Sep 15, 2005 | 11.20 | 11.29 | 11.09 | 11.15 | 577,169 | +0.00(+0.04%) |
Sep 14, 2005 | 10.93 | 11.24 | 10.92 | 11.15 | 660,884 | +0.23(+2.07%) |
Sep 13, 2005 | 10.85 | 10.97 | 10.80 | 10.92 | 390,283 | +0.07(+0.68%) |
Sep 12, 2005 | 11.08 | 11.17 | 10.85 | 10.85 | 361,151 | -0.24(-2.12%) |
Sep 09, 2005 | 10.87 | 11.17 | 10.87 | 11.08 | 626,599 | +0.32(+2.96%) |
Sep 08, 2005 | 10.80 | 10.97 | 10.73 | 10.76 | 460,957 | -0.02(-0.18%) |
Sep 07, 2005 | 10.57 | 10.86 | 10.54 | 10.78 | 415,945 | +0.22(+2.05%) |
Sep 06, 2005 | 10.64 | 10.72 | 10.39 | 10.57 | 403,009 | -0.01(-0.09%) |
Sep 02, 2005 | 11.04 | 11.06 | 10.51 | 10.58 | 517,117 | -0.53(-4.75%) |
Sep 01, 2005 | 10.84 | 11.13 | 10.84 | 11.10 | 407,531 | +0.35(+3.27%) |
Aug 31, 2005 | 10.53 | 11.05 | 10.52 | 10.75 | 644,162 | +0.22(+2.12%) |
Aug 30, 2005 | 10.43 | 10.63 | 10.43 | 10.53 | 599,781 | +0.12(+1.19%) |
Aug 29, 2005 | 10.55 | 10.60 | 10.33 | 10.40 | 648,053 | -0.07(-0.64%) |
Aug 26, 2005 | 10.68 | 10.71 | 10.46 | 10.47 | 221,381 | -0.20(-1.89%) |
Aug 25, 2005 | 10.70 | 10.72 | 10.61 | 10.67 | 260,820 | -0.01(-0.13%) |
Aug 24, 2005 | 10.65 | 10.86 | 10.57 | 10.69 | 368,934 | +0.08(+0.74%) |
Aug 23, 2005 | 10.59 | 10.71 | 10.52 | 10.61 | 378,084 | +0.02(+0.20%) |
Aug 22, 2005 | 10.58 | 10.68 | 10.45 | 10.59 | 300,153 | +0.07(+0.66%) |
Aug 19, 2005 | 10.42 | 10.64 | 10.42 | 10.52 | 377,663 | +0.23(+2.24%) |
Aug 18, 2005 | 10.22 | 10.41 | 10.11 | 10.29 | 542,463 | -0.03(-0.30%) |
Aug 17, 2005 | 10.59 | 10.79 | 10.19 | 10.32 | 639,745 | -0.34(-3.15%) |
Aug 16, 2005 | 10.88 | 10.90 | 10.63 | 10.65 | 584,216 | -0.27(-2.44%) |
Aug 15, 2005 | 11.04 | 11.12 | 10.88 | 10.92 | 260,609 | -0.12(-1.06%) |
Aug 12, 2005 | 11.00 | 11.05 | 10.85 | 11.04 | 416,681 | +0.04(+0.35%) |
Aug 11, 2005 | 10.98 | 11.08 | 10.90 | 11.00 | 302,151 | +0.02(+0.19%) |
Aug 10, 2005 | 10.88 | 11.02 | 10.84 | 10.98 | 420,151 | +0.12(+1.09%) |
Aug 09, 2005 | 10.98 | 10.98 | 10.83 | 10.86 | 578,852 | -0.10(-0.91%) |
Aug 08, 2005 | 11.03 | 11.17 | 10.96 | 10.96 | 580,640 | -0.03(-0.26%) |
Aug 05, 2005 | 11.21 | 11.22 | 10.73 | 10.99 | 520,167 | -0.17(-1.51%) |
Aug 04, 2005 | 11.12 | 11.27 | 11.00 | 11.16 | 425,094 | +0.01(+0.06%) |
Aug 03, 2005 | 11.52 | 11.53 | 11.12 | 11.15 | 637,326 | -0.33(-2.88%) |
Aug 02, 2005 | 11.35 | 11.48 | 11.25 | 11.48 | 374,087 | +0.19(+1.64%) |
Aug 01, 2005 | 11.12 | 11.30 | 11.12 | 11.29 | 386,392 | +0.17(+1.52%) |
Jul 29, 2005 | 11.24 | 11.36 | 11.11 | 11.12 | 373,141 | -0.09(-0.83%) |
Jul 28, 2005 | 11.06 | 11.23 | 10.90 | 11.22 | 455,383 | +0.23(+2.05%) |
Jul 27, 2005 | 11.12 | 11.17 | 10.91 | 10.99 | 589,790 | -0.04(-0.34%) |
Jul 26, 2005 | 11.17 | 11.23 | 10.97 | 11.03 | 480,729 | -0.13(-1.15%) |
Jul 25, 2005 | 11.13 | 11.25 | 11.00 | 11.16 | 561,289 | +0.03(+0.26%) |
Jul 22, 2005 | 10.63 | 11.17 | 10.63 | 11.13 | 1,240,368 | +0.46(+4.28%) |
Jul 21, 2005 | 10.44 | 10.70 | 10.39 | 10.67 | 6,880,813 | +0.25(+2.37%) |
Jul 20, 2005 | 10.45 | 10.49 | 10.28 | 10.43 | 623,444 | +0.01(+0.07%) |
Jul 19, 2005 | 10.12 | 10.45 | 10.11 | 10.42 | 1,263,294 | +0.36(+3.59%) |
Jul 18, 2005 | 10.16 | 10.23 | 9.905 | 10.06 | 554,032 | -0.12(-1.21%) |
Jul 15, 2005 | 10.29 | 10.42 | 10.14 | 10.18 | 536,469 | -0.07(-0.65%) |
Jul 14, 2005 | 10.70 | 10.71 | 10.02 | 10.25 | 1,359,945 | -0.46(-4.26%) |
Jul 13, 2005 | 10.44 | 10.84 | 10.42 | 10.70 | 2,397,652 | +0.50(+4.92%) |
Jul 12, 2005 | 10.29 | 10.29 | 10.02 | 10.20 | 692,014 | +0.14(+1.35%) |
Jul 11, 2005 | 9.996 | 10.08 | 9.913 | 10.07 | 539,413 | +0.01(+0.12%) |
Jul 08, 2005 | 10.09 | 10.14 | 9.939 | 10.06 | 805,808 | +0.02(+0.24%) |
Jul 07, 2005 | 9.984 | 10.07 | 9.897 | 10.03 | 885,421 | -0.04(-0.42%) |
Jul 06, 2005 | 10.22 | 10.32 | 9.936 | 10.07 | 740,392 | -0.03(-0.31%) |
Jul 05, 2005 | 9.984 | 10.20 | 9.889 | 10.11 | 1,090,501 | +0.28(+2.83%) |