Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 21.79 | 22.28 | 21.67 | 22.14 | 2,200,722 | +0.41(+1.88%) |
Jun 29, 2006 | 20.92 | 22.06 | 20.92 | 21.73 | 3,203,786 | +1.10(+5.35%) |
Jun 28, 2006 | 20.65 | 20.74 | 20.25 | 20.63 | 1,923,653 | +0.16(+0.78%) |
Jun 27, 2006 | 20.15 | 20.63 | 20.14 | 20.47 | 3,297,628 | +0.25(+1.23%) |
Jun 26, 2006 | 20.24 | 20.67 | 19.92 | 20.22 | 1,777,652 | +0.00(+0.02%) |
Jun 23, 2006 | 19.64 | 20.25 | 19.30 | 20.22 | 1,455,334 | +0.58(+2.94%) |
Jun 22, 2006 | 19.62 | 19.82 | 19.36 | 19.64 | 1,492,559 | +0.04(+0.19%) |
Jun 21, 2006 | 18.89 | 19.73 | 18.76 | 19.60 | 2,410,919 | +0.71(+3.75%) |
Jun 20, 2006 | 18.93 | 19.18 | 18.81 | 18.89 | 1,426,134 | +0.19(+1.01%) |
Jun 19, 2006 | 18.91 | 19.00 | 18.43 | 18.70 | 2,014,821 | -0.02(-0.12%) |
Jun 16, 2006 | 19.24 | 19.24 | 18.55 | 18.73 | 1,748,451 | -0.51(-2.67%) |
Jun 15, 2006 | 18.69 | 19.28 | 18.56 | 19.24 | 1,664,640 | +0.82(+4.44%) |
Jun 14, 2006 | 17.91 | 18.52 | 17.86 | 18.42 | 2,381,273 | +0.54(+3.04%) |
Jun 13, 2006 | 17.17 | 17.99 | 16.85 | 17.88 | 4,527,162 | +0.17(+0.98%) |
Jun 12, 2006 | 18.95 | 18.96 | 17.59 | 17.70 | 2,198,270 | -1.03(-5.47%) |
Jun 09, 2006 | 19.19 | 19.71 | 18.61 | 18.73 | 1,908,273 | -0.30(-1.59%) |
Jun 08, 2006 | 19.17 | 19.28 | 18.12 | 19.03 | 2,900,638 | -0.22(-1.13%) |
Jun 07, 2006 | 19.07 | 19.50 | 18.95 | 19.25 | 3,159,205 | +0.18(+0.96%) |
Jun 06, 2006 | 19.63 | 19.90 | 18.87 | 19.07 | 3,085,201 | -0.96(-4.82%) |
Jun 05, 2006 | 21.05 | 21.20 | 19.94 | 20.03 | 1,739,758 | -1.02(-4.85%) |
Jun 02, 2006 | 21.18 | 21.18 | 20.76 | 21.05 | 2,013,260 | +0.17(+0.84%) |
Jun 01, 2006 | 20.66 | 20.92 | 20.27 | 20.88 | 2,337,139 | +0.35(+1.72%) |
May 31, 2006 | 20.18 | 20.72 | 20.02 | 20.52 | 5,530,448 | +0.34(+1.69%) |
May 30, 2006 | 20.49 | 20.57 | 19.99 | 20.18 | 2,224,795 | -0.31(-1.50%) |
May 26, 2006 | 20.08 | 20.64 | 20.08 | 20.49 | 1,151,071 | +0.50(+2.51%) |
May 25, 2006 | 20.01 | 20.05 | 19.42 | 19.99 | 2,329,337 | +0.27(+1.39%) |
May 24, 2006 | 19.38 | 20.09 | 18.90 | 19.71 | 2,577,428 | +0.18(+0.91%) |
May 23, 2006 | 19.21 | 20.10 | 19.21 | 19.54 | 2,321,312 | +0.77(+4.09%) |
May 22, 2006 | 18.92 | 18.94 | 17.95 | 18.77 | 2,492,725 | -0.15(-0.81%) |
May 19, 2006 | 19.74 | 19.88 | 18.44 | 18.92 | 3,080,075 | -0.74(-3.74%) |
May 18, 2006 | 19.59 | 20.44 | 19.59 | 19.66 | 1,962,884 | +0.20(+1.03%) |
May 17, 2006 | 20.49 | 20.73 | 19.38 | 19.46 | 2,739,033 | -1.03(-5.05%) |
May 16, 2006 | 19.77 | 20.82 | 19.74 | 20.49 | 1,993,868 | +0.28(+1.38%) |
May 15, 2006 | 21.09 | 21.09 | 20.13 | 20.22 | 3,088,545 | -1.30(-6.03%) |
May 12, 2006 | 22.13 | 22.13 | 21.18 | 21.51 | 1,575,924 | -0.65(-2.95%) |
May 11, 2006 | 22.66 | 23.10 | 22.12 | 22.17 | 1,168,012 | -0.33(-1.45%) |
May 10, 2006 | 22.66 | 22.80 | 22.18 | 22.49 | 1,220,394 | -0.26(-1.15%) |
May 09, 2006 | 22.46 | 23.01 | 22.46 | 22.75 | 808,692 | +0.24(+1.06%) |
May 08, 2006 | 22.84 | 22.84 | 21.85 | 22.52 | 2,157,924 | -0.32(-1.40%) |
May 05, 2006 | 21.76 | 23.14 | 21.49 | 22.84 | 4,278,625 | +1.66(+7.83%) |
May 04, 2006 | 20.40 | 21.40 | 20.37 | 21.18 | 2,313,957 | +0.83(+4.07%) |
May 03, 2006 | 19.96 | 20.47 | 19.74 | 20.35 | 1,124,769 | +0.39(+1.96%) |
May 02, 2006 | 20.12 | 20.14 | 19.90 | 19.96 | 1,208,803 | +0.07(+0.33%) |
May 01, 2006 | 19.64 | 20.24 | 19.64 | 19.90 | 1,889,103 | +0.48(+2.48%) |
Apr 28, 2006 | 19.35 | 19.96 | 19.35 | 19.41 | 2,340,482 | +0.70(+3.71%) |
Apr 27, 2006 | 19.58 | 19.58 | 18.58 | 18.72 | 1,860,572 | -1.08(-5.47%) |
Apr 26, 2006 | 19.52 | 19.98 | 19.52 | 19.80 | 965,616 | +0.40(+2.07%) |
Apr 25, 2006 | 19.75 | 19.76 | 19.14 | 19.40 | 962,495 | -0.35(-1.77%) |
Apr 24, 2006 | 19.89 | 19.95 | 19.49 | 19.75 | 586,012 | -0.07(-0.34%) |
Apr 21, 2006 | 19.91 | 20.09 | 19.64 | 19.82 | 931,066 | -0.00(-0.01%) |
Apr 20, 2006 | 20.11 | 20.11 | 19.56 | 19.82 | 572,638 | -0.30(-1.49%) |
Apr 19, 2006 | 19.81 | 20.19 | 19.80 | 20.12 | 1,277,903 | +0.34(+1.72%) |
Apr 18, 2006 | 19.03 | 19.95 | 19.03 | 19.78 | 2,510,111 | +0.87(+4.59%) |
Apr 17, 2006 | 18.55 | 18.97 | 18.55 | 18.91 | 891,166 | +0.31(+1.65%) |
Apr 13, 2006 | 18.59 | 18.75 | 18.36 | 18.60 | 658,009 | +0.01(+0.06%) |
Apr 12, 2006 | 18.46 | 18.78 | 18.44 | 18.59 | 755,641 | +0.16(+0.86%) |
Apr 11, 2006 | 18.74 | 18.88 | 18.27 | 18.43 | 1,538,477 | -0.36(-1.91%) |
Apr 10, 2006 | 19.01 | 19.07 | 18.70 | 18.79 | 1,137,920 | -0.21(-1.10%) |
Apr 07, 2006 | 19.07 | 19.21 | 18.69 | 19.00 | 1,137,697 | -0.07(-0.34%) |
Apr 06, 2006 | 19.29 | 19.48 | 18.94 | 19.07 | 1,390,469 | -0.22(-1.16%) |
Apr 05, 2006 | 19.45 | 19.45 | 19.12 | 19.29 | 1,915,852 | -0.16(-0.83%) |
Apr 04, 2006 | 19.45 | 19.57 | 18.81 | 19.45 | 2,778,487 | +0.06(+0.29%) |
Apr 03, 2006 | 18.72 | 19.57 | 18.57 | 19.40 | 4,617,660 | +1.62(+9.12%) |
Mar 31, 2006 | 17.77 | 17.95 | 17.68 | 17.77 | 1,530,675 | +0.01(+0.05%) |
Mar 30, 2006 | 17.74 | 17.89 | 17.57 | 17.77 | 858,176 | +0.12(+0.69%) |
Mar 29, 2006 | 17.50 | 17.83 | 17.31 | 17.64 | 908,553 | +0.04(+0.20%) |
Mar 28, 2006 | 17.56 | 17.90 | 17.44 | 17.61 | 1,661,742 | +0.37(+2.17%) |
Mar 27, 2006 | 16.94 | 17.38 | 16.85 | 17.23 | 1,036,722 | +0.43(+2.56%) |
Mar 24, 2006 | 16.83 | 16.98 | 16.70 | 16.80 | 459,403 | -0.02(-0.15%) |
Mar 23, 2006 | 16.78 | 17.01 | 16.61 | 16.83 | 614,320 | +0.00(+0.01%) |
Mar 22, 2006 | 16.47 | 16.96 | 16.47 | 16.83 | 896,962 | +0.22(+1.32%) |
Mar 21, 2006 | 16.96 | 17.05 | 16.54 | 16.61 | 1,308,218 | -0.41(-2.40%) |
Mar 20, 2006 | 16.85 | 17.17 | 16.82 | 17.01 | 907,438 | +0.20(+1.17%) |
Mar 17, 2006 | 16.68 | 16.93 | 16.60 | 16.82 | 1,119,865 | +0.14(+0.83%) |
Mar 16, 2006 | 16.72 | 16.82 | 16.55 | 16.68 | 1,090,664 | +0.00(+0.00%) |
Mar 15, 2006 | 16.44 | 16.76 | 16.43 | 16.68 | 1,708,775 | +0.31(+1.89%) |
Mar 14, 2006 | 15.88 | 16.54 | 15.88 | 16.37 | 1,317,803 | +0.44(+2.79%) |
Mar 13, 2006 | 15.72 | 16.07 | 15.42 | 15.92 | 1,335,412 | +0.22(+1.41%) |
Mar 10, 2006 | 15.42 | 15.77 | 15.06 | 15.70 | 6,295,675 | -1.03(-6.15%) |
Mar 09, 2006 | 16.67 | 16.95 | 16.53 | 16.73 | 1,167,120 | +0.13(+0.80%) |
Mar 08, 2006 | 16.87 | 17.02 | 16.14 | 16.60 | 1,312,453 | -0.48(-2.84%) |
Mar 07, 2006 | 17.50 | 17.64 | 16.67 | 17.08 | 858,845 | -0.42(-2.40%) |
Mar 06, 2006 | 17.86 | 17.92 | 17.29 | 17.50 | 636,388 | -0.33(-1.84%) |
Mar 03, 2006 | 18.00 | 18.02 | 17.68 | 17.83 | 725,326 | -0.17(-0.95%) |
Mar 02, 2006 | 18.17 | 18.31 | 17.75 | 18.00 | 1,051,433 | -0.17(-0.94%) |
Mar 01, 2006 | 17.79 | 18.32 | 17.73 | 18.17 | 803,565 | +0.42(+2.35%) |
Feb 28, 2006 | 17.79 | 17.83 | 17.41 | 17.75 | 684,089 | -0.03(-0.18%) |
Feb 27, 2006 | 17.72 | 17.92 | 17.68 | 17.79 | 869,322 | +0.07(+0.37%) |
Feb 24, 2006 | 17.66 | 17.77 | 17.59 | 17.72 | 1,071,272 | +0.07(+0.42%) |
Feb 23, 2006 | 17.59 | 17.70 | 17.41 | 17.65 | 558,372 | +0.09(+0.52%) |
Feb 22, 2006 | 17.50 | 17.65 | 17.38 | 17.55 | 732,459 | +0.16(+0.93%) |
Feb 21, 2006 | 17.34 | 17.65 | 17.20 | 17.39 | 1,437,056 | +0.10(+0.58%) |
Feb 17, 2006 | 17.14 | 17.37 | 17.02 | 17.29 | 1,438,616 | +0.14(+0.81%) |
Feb 16, 2006 | 16.69 | 17.50 | 16.68 | 17.15 | 2,640,510 | +0.68(+4.15%) |
Feb 15, 2006 | 15.93 | 16.54 | 15.92 | 16.47 | 788,408 | +0.49(+3.06%) |
Feb 14, 2006 | 15.41 | 16.08 | 15.26 | 15.98 | 850,375 | +0.54(+3.50%) |
Feb 13, 2006 | 15.79 | 15.83 | 15.37 | 15.44 | 895,401 | -0.35(-2.22%) |
Feb 10, 2006 | 15.63 | 15.97 | 15.31 | 15.79 | 1,070,603 | +0.13(+0.85%) |
Feb 09, 2006 | 15.80 | 16.22 | 15.58 | 15.66 | 1,106,045 | -0.14(-0.89%) |
Feb 08, 2006 | 16.15 | 16.15 | 15.54 | 15.80 | 1,328,725 | -0.35(-2.19%) |
Feb 07, 2006 | 16.30 | 16.47 | 16.05 | 16.15 | 1,394,258 | -0.15(-0.91%) |
Feb 06, 2006 | 16.13 | 16.36 | 16.06 | 16.30 | 807,132 | +0.15(+0.90%) |
Feb 03, 2006 | 16.21 | 16.38 | 15.88 | 16.16 | 1,375,980 | -0.10(-0.62%) |
Feb 02, 2006 | 16.43 | 16.55 | 16.25 | 16.26 | 1,671,550 | -0.12(-0.73%) |
Feb 01, 2006 | 15.81 | 16.59 | 15.81 | 16.37 | 1,672,887 | +0.56(+3.55%) |
Jan 31, 2006 | 15.75 | 15.91 | 15.67 | 15.81 | 651,991 | -0.05(-0.30%) |
Jan 30, 2006 | 15.69 | 15.88 | 15.61 | 15.86 | 1,246,697 | +0.09(+0.58%) |
Jan 27, 2006 | 15.28 | 15.83 | 15.28 | 15.77 | 1,318,694 | +0.18(+1.14%) |
Jan 26, 2006 | 15.35 | 15.66 | 15.14 | 15.59 | 1,320,477 | +0.41(+2.69%) |
Jan 25, 2006 | 14.96 | 15.27 | 14.82 | 15.18 | 1,661,296 | +0.20(+1.33%) |
Jan 24, 2006 | 14.67 | 15.18 | 14.65 | 14.98 | 921,927 | +0.33(+2.27%) |
Jan 23, 2006 | 14.54 | 14.70 | 14.47 | 14.65 | 671,161 | +0.11(+0.76%) |
Jan 20, 2006 | 14.44 | 14.71 | 14.32 | 14.54 | 1,739,758 | +0.06(+0.40%) |
Jan 19, 2006 | 14.00 | 14.53 | 13.95 | 14.48 | 1,006,407 | +0.53(+3.78%) |
Jan 18, 2006 | 13.82 | 14.02 | 13.75 | 13.96 | 985,231 | -0.03(-0.22%) |
Jan 17, 2006 | 13.79 | 14.02 | 13.53 | 13.99 | 1,400,277 | -0.04(-0.27%) |
Jan 13, 2006 | 14.11 | 14.13 | 13.93 | 14.03 | 449,818 | -0.09(-0.62%) |
Jan 12, 2006 | 14.12 | 14.22 | 14.05 | 14.11 | 620,116 | -0.01(-0.05%) |
Jan 11, 2006 | 14.24 | 14.24 | 13.91 | 14.12 | 986,123 | -0.10(-0.68%) |
Jan 10, 2006 | 14.02 | 14.30 | 13.95 | 14.22 | 968,513 | +0.11(+0.75%) |
Jan 09, 2006 | 14.22 | 14.33 | 14.10 | 14.11 | 1,040,511 | -0.11(-0.79%) |
Jan 06, 2006 | 13.81 | 14.27 | 13.74 | 14.22 | 1,212,592 | +0.47(+3.41%) |
Jan 05, 2006 | 13.83 | 13.91 | 13.60 | 13.75 | 462,969 | -0.04(-0.29%) |
Jan 04, 2006 | 13.62 | 13.84 | 13.47 | 13.80 | 517,803 | +0.15(+1.08%) |
Jan 03, 2006 | 13.43 | 13.70 | 13.27 | 13.65 | 1,031,372 | +0.32(+2.42%) |
Dec 30, 2005 | 13.19 | 13.35 | 12.86 | 13.32 | 584,229 | +0.10(+0.75%) |
Dec 29, 2005 | 13.25 | 13.34 | 13.19 | 13.23 | 234,716 | -0.06(-0.42%) |
Dec 28, 2005 | 13.11 | 13.33 | 13.08 | 13.28 | 429,311 | +0.21(+1.60%) |
Dec 27, 2005 | 13.46 | 13.47 | 13.07 | 13.07 | 360,880 | -0.39(-2.87%) |
Dec 23, 2005 | 13.45 | 13.51 | 13.34 | 13.46 | 156,032 | +0.00(+0.00%) |
Dec 22, 2005 | 13.31 | 13.55 | 13.27 | 13.46 | 391,863 | +0.14(+1.04%) |
Dec 21, 2005 | 13.46 | 13.67 | 13.15 | 13.32 | 704,819 | -0.05(-0.39%) |
Dec 20, 2005 | 13.10 | 13.43 | 13.08 | 13.37 | 624,797 | +0.24(+1.79%) |
Dec 19, 2005 | 13.52 | 13.53 | 13.04 | 13.14 | 958,483 | -0.41(-3.03%) |
Dec 16, 2005 | 13.75 | 13.75 | 13.41 | 13.55 | 552,353 | -0.14(-1.02%) |
Dec 15, 2005 | 13.80 | 13.81 | 13.50 | 13.69 | 300,919 | -0.10(-0.70%) |
Dec 14, 2005 | 13.95 | 13.98 | 13.71 | 13.78 | 466,090 | -0.20(-1.43%) |
Dec 13, 2005 | 13.55 | 14.00 | 13.41 | 13.98 | 745,610 | +0.41(+3.02%) |
Dec 12, 2005 | 13.68 | 13.69 | 13.46 | 13.57 | 307,383 | -0.06(-0.44%) |
Dec 09, 2005 | 13.46 | 13.64 | 13.38 | 13.63 | 431,540 | +0.20(+1.47%) |
Dec 08, 2005 | 13.66 | 13.77 | 13.23 | 13.43 | 722,874 | -0.19(-1.38%) |
Dec 07, 2005 | 13.88 | 13.88 | 13.51 | 13.62 | 436,667 | -0.22(-1.59%) |
Dec 06, 2005 | 13.88 | 13.98 | 13.65 | 13.84 | 819,391 | -0.01(-0.06%) |
Dec 05, 2005 | 13.84 | 13.87 | 13.73 | 13.85 | 394,092 | +0.01(+0.10%) |
Dec 02, 2005 | 13.90 | 13.91 | 13.71 | 13.84 | 414,153 | -0.06(-0.42%) |
Dec 01, 2005 | 13.88 | 14.00 | 13.69 | 13.90 | 753,635 | +0.07(+0.54%) |
Nov 30, 2005 | 13.44 | 13.86 | 13.34 | 13.82 | 1,031,818 | +0.51(+3.82%) |
Nov 29, 2005 | 13.43 | 13.65 | 13.31 | 13.31 | 1,175,590 | -0.01(-0.08%) |
Nov 28, 2005 | 13.73 | 13.73 | 13.18 | 13.32 | 1,169,795 | -0.45(-3.27%) |
Nov 25, 2005 | 13.53 | 13.89 | 13.48 | 13.78 | 440,456 | +0.25(+1.84%) |
Nov 23, 2005 | 13.57 | 13.68 | 13.46 | 13.53 | 426,859 | -0.09(-0.66%) |
Nov 22, 2005 | 13.24 | 13.68 | 13.18 | 13.62 | 803,119 | +0.20(+1.49%) |
Nov 21, 2005 | 13.22 | 13.48 | 13.14 | 13.42 | 796,432 | +0.13(+0.95%) |
Nov 18, 2005 | 13.24 | 13.34 | 13.04 | 13.29 | 1,341,876 | +0.05(+0.36%) |
Nov 17, 2005 | 12.93 | 13.33 | 12.74 | 13.24 | 2,301,251 | +0.32(+2.46%) |
Nov 16, 2005 | 12.52 | 12.95 | 12.49 | 12.92 | 760,099 | +0.36(+2.87%) |
Nov 15, 2005 | 12.72 | 12.77 | 12.55 | 12.56 | 1,168,903 | -0.21(-1.65%) |
Nov 14, 2005 | 12.63 | 12.80 | 12.61 | 12.77 | 490,832 | +0.20(+1.62%) |
Nov 11, 2005 | 12.62 | 12.62 | 12.41 | 12.57 | 345,054 | -0.04(-0.36%) |
Nov 10, 2005 | 12.56 | 12.71 | 12.37 | 12.62 | 505,321 | +0.03(+0.27%) |
Nov 09, 2005 | 12.55 | 12.83 | 12.37 | 12.58 | 795,541 | +0.02(+0.14%) |
Nov 08, 2005 | 12.45 | 12.77 | 12.32 | 12.56 | 693,674 | +0.07(+0.54%) |
Nov 07, 2005 | 12.33 | 12.66 | 12.32 | 12.50 | 881,358 | +0.17(+1.37%) |
Nov 04, 2005 | 12.37 | 12.42 | 12.15 | 12.33 | 967,622 | -0.04(-0.36%) |
Nov 03, 2005 | 12.49 | 12.67 | 12.37 | 12.37 | 828,976 | -0.11(-0.92%) |
Nov 02, 2005 | 12.52 | 12.56 | 12.39 | 12.49 | 1,375,980 | -0.02(-0.14%) |
Nov 01, 2005 | 12.33 | 12.62 | 12.23 | 12.51 | 1,603,564 | +0.17(+1.42%) |
Oct 31, 2005 | 11.94 | 12.36 | 11.84 | 12.33 | 1,950,847 | +0.63(+5.37%) |
Oct 28, 2005 | 11.84 | 12.05 | 11.70 | 11.70 | 2,966,617 | +0.43(+3.82%) |
Oct 27, 2005 | 11.81 | 11.89 | 11.19 | 11.27 | 1,004,178 | -0.54(-4.54%) |
Oct 26, 2005 | 11.62 | 12.06 | 11.50 | 11.81 | 1,218,834 | +0.22(+1.94%) |
Oct 25, 2005 | 11.83 | 11.83 | 11.45 | 11.58 | 1,071,718 | -0.24(-2.05%) |
Oct 24, 2005 | 11.33 | 11.88 | 11.33 | 11.83 | 969,851 | +0.55(+4.83%) |
Oct 21, 2005 | 11.55 | 11.55 | 11.01 | 11.28 | 2,891,944 | -0.47(-4.01%) |
Oct 20, 2005 | 11.91 | 11.98 | 11.62 | 11.75 | 831,874 | -0.19(-1.60%) |
Oct 19, 2005 | 11.77 | 11.99 | 11.66 | 11.94 | 1,170,241 | +0.12(+1.02%) |
Oct 18, 2005 | 11.87 | 11.90 | 11.72 | 11.82 | 1,062,356 | -0.04(-0.38%) |
Oct 17, 2005 | 11.79 | 11.88 | 11.67 | 11.87 | 992,141 | +0.21(+1.83%) |
Oct 14, 2005 | 11.40 | 11.67 | 11.34 | 11.65 | 938,199 | +0.28(+2.44%) |
Oct 13, 2005 | 11.14 | 11.43 | 11.04 | 11.37 | 2,246,194 | +0.11(+0.98%) |
Oct 12, 2005 | 11.72 | 11.75 | 11.12 | 11.27 | 2,617,996 | +0.02(+0.22%) |
Oct 11, 2005 | 11.27 | 11.35 | 11.06 | 11.24 | 1,213,261 | +0.03(+0.28%) |
Oct 10, 2005 | 11.31 | 11.33 | 11.17 | 11.21 | 1,256,727 | -0.08(-0.68%) |
Oct 07, 2005 | 11.31 | 11.42 | 11.23 | 11.29 | 831,874 | +0.11(+0.96%) |
Oct 06, 2005 | 11.45 | 11.45 | 11.00 | 11.18 | 1,297,073 | -0.27(-2.37%) |
Oct 05, 2005 | 11.74 | 11.74 | 11.40 | 11.45 | 649,093 | -0.30(-2.54%) |
Oct 04, 2005 | 11.66 | 12.06 | 11.62 | 11.75 | 2,015,266 | +0.01(+0.10%) |
Oct 03, 2005 | 11.29 | 11.87 | 11.29 | 11.74 | 3,339,980 | +0.65(+5.85%) |
Sep 30, 2005 | 10.61 | 11.16 | 10.61 | 11.09 | 1,203,899 | +0.48(+4.55%) |
Sep 29, 2005 | 10.43 | 10.64 | 10.26 | 10.61 | 1,253,161 | +0.14(+1.37%) |
Sep 28, 2005 | 10.59 | 10.59 | 10.33 | 10.46 | 992,587 | -0.14(-1.35%) |
Sep 27, 2005 | 10.62 | 10.63 | 10.50 | 10.61 | 1,050,765 | -0.02(-0.23%) |
Sep 26, 2005 | 10.77 | 10.83 | 10.50 | 10.63 | 1,190,079 | -0.14(-1.29%) |
Sep 23, 2005 | 10.77 | 10.84 | 10.45 | 10.77 | 788,854 | -0.07(-0.68%) |
Sep 22, 2005 | 11.09 | 11.09 | 10.73 | 10.84 | 1,903,146 | -0.25(-2.24%) |
Sep 21, 2005 | 11.13 | 11.19 | 10.94 | 11.09 | 714,627 | -0.06(-0.50%) |
Sep 20, 2005 | 11.33 | 11.35 | 11.11 | 11.15 | 771,913 | -0.20(-1.78%) |
Sep 19, 2005 | 11.37 | 11.42 | 11.33 | 11.35 | 954,471 | +0.04(+0.38%) |
Sep 16, 2005 | 11.20 | 11.37 | 11.15 | 11.31 | 709,054 | +0.15(+1.33%) |
Sep 15, 2005 | 11.27 | 11.31 | 10.95 | 11.16 | 749,623 | -0.13(-1.15%) |
Sep 14, 2005 | 11.40 | 11.43 | 11.23 | 11.29 | 485,260 | -0.14(-1.22%) |
Sep 13, 2005 | 11.42 | 11.53 | 11.20 | 11.43 | 1,153,523 | -0.10(-0.84%) |
Sep 12, 2005 | 11.31 | 11.66 | 11.22 | 11.53 | 2,171,299 | +0.26(+2.35%) |
Sep 09, 2005 | 10.99 | 11.27 | 10.88 | 11.26 | 1,599,329 | +0.45(+4.15%) |
Sep 08, 2005 | 10.85 | 10.87 | 10.76 | 10.81 | 1,052,994 | -0.04(-0.37%) |
Sep 07, 2005 | 10.90 | 10.90 | 10.78 | 10.85 | 1,528,223 | -0.02(-0.23%) |
Sep 06, 2005 | 10.97 | 10.97 | 10.75 | 10.88 | 1,393,144 | +0.01(+0.08%) |
Sep 02, 2005 | 11.05 | 11.10 | 10.78 | 10.87 | 690,330 | -0.14(-1.28%) |
Sep 01, 2005 | 11.01 | 11.24 | 10.83 | 11.01 | 1,204,345 | +0.07(+0.62%) |
Aug 31, 2005 | 10.39 | 10.96 | 10.37 | 10.94 | 1,262,746 | +0.58(+5.63%) |
Aug 30, 2005 | 10.32 | 10.44 | 10.24 | 10.36 | 1,308,887 | -0.24(-2.26%) |
Aug 29, 2005 | 10.54 | 10.67 | 10.52 | 10.60 | 761,214 | +0.05(+0.51%) |
Aug 26, 2005 | 10.58 | 10.67 | 10.50 | 10.54 | 708,608 | -0.03(-0.30%) |
Aug 25, 2005 | 10.54 | 10.64 | 10.37 | 10.58 | 1,051,211 | +0.03(+0.30%) |
Aug 24, 2005 | 10.65 | 10.65 | 10.48 | 10.54 | 792,197 | -0.13(-1.22%) |
Aug 23, 2005 | 10.81 | 10.81 | 10.55 | 10.68 | 969,628 | -0.14(-1.27%) |
Aug 22, 2005 | 11.00 | 11.09 | 10.63 | 10.81 | 925,270 | -0.11(-1.05%) |
Aug 19, 2005 | 10.78 | 10.96 | 10.68 | 10.93 | 668,263 | +0.16(+1.50%) |
Aug 18, 2005 | 10.85 | 10.85 | 10.57 | 10.76 | 1,031,149 | -0.08(-0.77%) |
Aug 17, 2005 | 11.04 | 11.04 | 10.69 | 10.85 | 1,348,340 | -0.25(-2.24%) |
Aug 16, 2005 | 11.16 | 11.16 | 10.94 | 11.10 | 1,921,870 | -0.31(-2.71%) |
Aug 15, 2005 | 11.48 | 11.53 | 11.24 | 11.41 | 904,540 | -0.07(-0.64%) |
Aug 12, 2005 | 11.53 | 11.55 | 11.33 | 11.48 | 822,289 | -0.05(-0.45%) |
Aug 11, 2005 | 11.68 | 11.68 | 11.44 | 11.53 | 1,028,474 | -0.12(-1.04%) |
Aug 10, 2005 | 11.45 | 11.71 | 11.45 | 11.65 | 1,655,278 | +0.26(+2.24%) |
Aug 09, 2005 | 11.49 | 11.49 | 11.24 | 11.40 | 2,193,589 | -0.04(-0.35%) |
Aug 08, 2005 | 11.59 | 11.69 | 11.41 | 11.44 | 1,553,188 | -0.14(-1.18%) |
Aug 05, 2005 | 11.45 | 11.65 | 11.34 | 11.57 | 2,434,547 | +0.13(+1.18%) |
Aug 04, 2005 | 11.66 | 11.67 | 11.22 | 11.44 | 5,250,036 | +0.07(+0.65%) |
Aug 03, 2005 | 11.44 | 11.44 | 11.23 | 11.37 | 2,839,116 | -0.05(-0.45%) |
Aug 02, 2005 | 11.46 | 11.51 | 11.36 | 11.42 | 3,158,536 | -0.02(-0.20%) |
Aug 01, 2005 | 11.58 | 11.72 | 11.42 | 11.44 | 13,234,425 | +0.58(+5.33%) |
Jul 29, 2005 | 10.22 | 10.86 | 10.21 | 10.86 | 3,266,422 | +0.80(+7.96%) |
Jul 28, 2005 | 9.791 | 10.07 | 9.737 | 10.06 | 992,587 | +0.27(+2.75%) |
Jul 27, 2005 | 9.924 | 9.924 | 9.684 | 9.791 | 954,248 | -0.13(-1.33%) |
Jul 26, 2005 | 9.953 | 9.957 | 9.897 | 9.924 | 286,876 | -0.03(-0.34%) |
Jul 25, 2005 | 10.09 | 10.19 | 9.957 | 9.957 | 352,632 | -0.13(-1.31%) |
Jul 22, 2005 | 10.01 | 10.09 | 9.836 | 10.09 | 697,018 | +0.13(+1.26%) |
Jul 21, 2005 | 10.20 | 10.22 | 9.874 | 9.964 | 501,086 | -0.21(-2.09%) |
Jul 20, 2005 | 9.901 | 10.20 | 9.816 | 10.18 | 948,675 | +0.26(+2.58%) |
Jul 19, 2005 | 9.668 | 9.928 | 9.654 | 9.921 | 688,547 | +0.31(+3.22%) |
Jul 18, 2005 | 9.426 | 9.681 | 9.426 | 9.612 | 1,535,133 | +0.15(+1.64%) |
Jul 15, 2005 | 9.331 | 9.473 | 9.313 | 9.457 | 461,855 | +0.15(+1.59%) |
Jul 14, 2005 | 9.309 | 9.426 | 9.197 | 9.309 | 952,687 | +0.01(+0.12%) |
Jul 13, 2005 | 9.376 | 9.558 | 9.282 | 9.298 | 609,194 | -0.09(-0.93%) |
Jul 12, 2005 | 9.410 | 9.421 | 9.334 | 9.385 | 464,975 | -0.01(-0.07%) |
Jul 11, 2005 | 9.139 | 9.430 | 9.139 | 9.392 | 804,457 | +0.25(+2.77%) |
Jul 08, 2005 | 8.950 | 9.287 | 8.925 | 9.139 | 950,013 | +0.21(+2.36%) |
Jul 07, 2005 | 9.062 | 9.076 | 8.777 | 8.928 | 1,148,396 | -0.18(-1.97%) |
Jul 06, 2005 | 9.141 | 9.204 | 9.051 | 9.107 | 557,926 | -0.03(-0.37%) |
Jul 05, 2005 | 9.056 | 9.154 | 8.928 | 9.141 | 442,239 | +0.09(+0.97%) |