Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 35.99 | 37.89 | 35.98 | 37.57 | 2,191,001 | +2.57(+7.34%) |
Jun 29, 2006 | 31.58 | 35.30 | 31.50 | 35.00 | 769,700 | +3.77(+12.07%) |
Jun 28, 2006 | 31.12 | 31.88 | 31.12 | 31.23 | 194,938 | +0.19(+0.61%) |
Jun 27, 2006 | 31.58 | 32.04 | 30.97 | 31.04 | 218,752 | -0.69(-2.17%) |
Jun 26, 2006 | 30.80 | 32.14 | 30.78 | 31.73 | 328,400 | +1.17(+3.83%) |
Jun 23, 2006 | 30.10 | 30.77 | 30.01 | 30.56 | 190,057 | +0.56(+1.87%) |
Jun 22, 2006 | 30.49 | 30.75 | 29.83 | 30.00 | 240,636 | -0.57(-1.86%) |
Jun 21, 2006 | 29.54 | 30.75 | 29.29 | 30.57 | 151,139 | +1.02(+3.45%) |
Jun 20, 2006 | 29.42 | 29.84 | 29.28 | 29.55 | 191,585 | +0.13(+0.44%) |
Jun 19, 2006 | 30.23 | 30.23 | 29.20 | 29.42 | 223,406 | -0.64(-2.13%) |
Jun 16, 2006 | 30.11 | 30.31 | 29.97 | 30.06 | 210,523 | -0.03(-0.10%) |
Jun 15, 2006 | 28.57 | 30.22 | 28.30 | 30.09 | 585,291 | +1.72(+6.06%) |
Jun 14, 2006 | 27.27 | 28.39 | 27.10 | 28.37 | 736,330 | +1.08(+3.96%) |
Jun 13, 2006 | 28.57 | 28.66 | 27.00 | 27.29 | 685,885 | -1.44(-5.01%) |
Jun 12, 2006 | 30.22 | 30.76 | 28.58 | 28.73 | 281,328 | -1.47(-4.87%) |
Jun 09, 2006 | 30.58 | 30.85 | 29.97 | 30.20 | 312,289 | -0.15(-0.49%) |
Jun 08, 2006 | 32.21 | 32.21 | 29.00 | 30.35 | 840,648 | -1.88(-5.83%) |
Jun 07, 2006 | 33.07 | 33.23 | 32.10 | 32.23 | 161,204 | -0.71(-2.16%) |
Jun 06, 2006 | 33.31 | 33.50 | 32.35 | 32.94 | 260,342 | +0.29(+0.89%) |
Jun 05, 2006 | 34.06 | 34.26 | 32.60 | 32.65 | 209,200 | -1.31(-3.86%) |
Jun 02, 2006 | 34.09 | 34.93 | 33.75 | 33.96 | 320,651 | -0.97(-2.78%) |
Jun 01, 2006 | 33.59 | 35.00 | 33.20 | 34.93 | 309,228 | +1.34(+3.99%) |
May 31, 2006 | 33.14 | 33.85 | 32.90 | 33.59 | 272,828 | +0.46(+1.39%) |
May 30, 2006 | 33.74 | 33.74 | 32.80 | 33.13 | 233,324 | -0.60(-1.78%) |
May 26, 2006 | 34.55 | 34.55 | 33.38 | 33.73 | 243,603 | -0.22(-0.65%) |
May 25, 2006 | 31.00 | 34.35 | 30.86 | 33.95 | 947,601 | +3.02(+9.76%) |
May 24, 2006 | 30.24 | 30.94 | 29.81 | 30.93 | 340,791 | +0.69(+2.28%) |
May 23, 2006 | 30.38 | 30.93 | 29.94 | 30.24 | 205,195 | +0.07(+0.23%) |
May 22, 2006 | 30.75 | 32.01 | 28.27 | 30.17 | 503,729 | -0.61(-1.98%) |
May 19, 2006 | 33.71 | 33.80 | 29.51 | 30.78 | 768,630 | -2.93(-8.69%) |
May 18, 2006 | 34.86 | 35.79 | 33.40 | 33.71 | 566,131 | +0.41(+1.23%) |
May 17, 2006 | 33.35 | 33.40 | 31.50 | 33.30 | 460,114 | +1.06(+3.29%) |
May 16, 2006 | 33.30 | 33.30 | 31.09 | 32.24 | 758,114 | -2.29(-6.63%) |
May 15, 2006 | 32.38 | 34.79 | 32.03 | 34.53 | 356,271 | +1.84(+5.63%) |
May 12, 2006 | 32.89 | 33.02 | 32.12 | 32.69 | 188,230 | -0.50(-1.51%) |
May 11, 2006 | 34.22 | 34.50 | 32.82 | 33.19 | 247,371 | -0.81(-2.38%) |
May 10, 2006 | 32.56 | 34.23 | 32.53 | 34.00 | 177,970 | +1.59(+4.91%) |
May 09, 2006 | 33.76 | 33.97 | 31.77 | 32.41 | 487,657 | -1.34(-3.97%) |
May 08, 2006 | 34.61 | 35.15 | 33.70 | 33.75 | 247,582 | -1.07(-3.07%) |
May 05, 2006 | 35.46 | 35.89 | 34.55 | 34.82 | 138,372 | -0.39(-1.11%) |
May 04, 2006 | 33.20 | 35.32 | 33.20 | 35.21 | 373,314 | +2.33(+7.09%) |
May 03, 2006 | 33.95 | 34.20 | 32.77 | 32.88 | 349,040 | -1.24(-3.63%) |
May 02, 2006 | 33.48 | 34.21 | 33.22 | 34.12 | 213,249 | +0.91(+2.74%) |
May 01, 2006 | 32.62 | 33.53 | 32.62 | 33.21 | 235,106 | +0.71(+2.18%) |
Apr 28, 2006 | 32.45 | 33.05 | 32.09 | 32.50 | 137,200 | +0.19(+0.59%) |
Apr 27, 2006 | 32.31 | 32.60 | 31.15 | 32.31 | 280,098 | -0.02(-0.06%) |
Apr 26, 2006 | 32.40 | 32.80 | 32.05 | 32.33 | 134,224 | -0.13(-0.40%) |
Apr 25, 2006 | 32.32 | 32.96 | 32.03 | 32.46 | 154,314 | +0.40(+1.25%) |
Apr 24, 2006 | 31.63 | 32.40 | 31.55 | 32.06 | 195,109 | +0.63(+2.00%) |
Apr 21, 2006 | 31.67 | 32.11 | 31.21 | 31.43 | 101,766 | -0.29(-0.91%) |
Apr 20, 2006 | 32.48 | 32.48 | 31.23 | 31.72 | 102,058 | +15.97(+101.36%) |
Apr 19, 2006 | 15.79 | 15.79 | 15.68 | 15.75 | 141,954 | +0.09(+0.56%) |
Apr 18, 2006 | 15.03 | 15.81 | 15.03 | 15.66 | 474,652 | +0.63(+4.17%) |
Apr 17, 2006 | 15.20 | 15.30 | 15.03 | 15.04 | 176,038 | -0.12(-0.82%) |
Apr 13, 2006 | 14.79 | 15.21 | 14.62 | 15.16 | 278,402 | +0.41(+2.75%) |
Apr 12, 2006 | 15.18 | 15.40 | 14.68 | 14.76 | 237,356 | -0.42(-2.76%) |
Apr 11, 2006 | 15.54 | 15.60 | 15.16 | 15.18 | 140,290 | -0.31(-2.00%) |
Apr 10, 2006 | 15.56 | 15.69 | 15.46 | 15.48 | 207,588 | -0.01(-0.08%) |
Apr 07, 2006 | 15.34 | 15.56 | 15.33 | 15.50 | 155,910 | +0.22(+1.46%) |
Apr 06, 2006 | 15.10 | 15.57 | 15.01 | 15.28 | 571,626 | +0.34(+2.26%) |
Apr 05, 2006 | 14.23 | 15.06 | 14.19 | 14.94 | 297,176 | +0.69(+4.84%) |
Apr 04, 2006 | 14.38 | 14.47 | 14.17 | 14.25 | 301,574 | -0.19(-1.33%) |
Apr 03, 2006 | 14.75 | 15.01 | 14.38 | 14.44 | 409,830 | -0.84(-5.47%) |
Mar 31, 2006 | 15.38 | 15.55 | 15.13 | 15.28 | 213,464 | -0.07(-0.44%) |
Mar 30, 2006 | 15.32 | 15.60 | 15.28 | 15.34 | 581,202 | +0.05(+0.36%) |
Mar 29, 2006 | 14.99 | 15.29 | 14.95 | 15.29 | 237,342 | +0.34(+2.26%) |
Mar 28, 2006 | 14.89 | 15.04 | 14.81 | 14.95 | 96,954 | +0.08(+0.54%) |
Mar 27, 2006 | 14.82 | 14.93 | 14.73 | 14.87 | 100,092 | +0.10(+0.71%) |
Mar 24, 2006 | 14.84 | 14.92 | 14.69 | 14.77 | 170,436 | -0.04(-0.30%) |
Mar 23, 2006 | 14.77 | 14.93 | 14.75 | 14.81 | 64,400 | -0.06(-0.44%) |
Mar 22, 2006 | 14.58 | 14.88 | 14.51 | 14.88 | 168,600 | +0.35(+2.41%) |
Mar 21, 2006 | 14.71 | 15.04 | 14.50 | 14.53 | 469,730 | -0.06(-0.41%) |
Mar 20, 2006 | 14.12 | 14.69 | 14.12 | 14.59 | 305,734 | +0.53(+3.77%) |
Mar 17, 2006 | 13.68 | 14.06 | 13.58 | 14.05 | 336,274 | +0.48(+3.54%) |
Mar 16, 2006 | 14.07 | 14.22 | 13.57 | 13.57 | 897,826 | +0.07(+0.54%) |
Mar 15, 2006 | 13.96 | 14.09 | 13.50 | 13.50 | 395,512 | -0.34(-2.42%) |
Mar 14, 2006 | 14.02 | 14.05 | 13.59 | 13.84 | 86,408 | -0.15(-1.07%) |
Mar 13, 2006 | 14.03 | 14.06 | 13.93 | 13.99 | 65,762 | +0.01(+0.07%) |
Mar 10, 2006 | 13.85 | 14.19 | 13.60 | 13.98 | 91,784 | +0.32(+2.38%) |
Mar 09, 2006 | 13.78 | 13.94 | 13.60 | 13.65 | 96,808 | -0.16(-1.16%) |
Mar 08, 2006 | 13.05 | 13.95 | 12.97 | 13.81 | 257,372 | +0.72(+5.54%) |
Mar 07, 2006 | 13.38 | 13.39 | 13.05 | 13.09 | 113,626 | -0.30(-2.24%) |
Mar 06, 2006 | 13.58 | 13.95 | 13.27 | 13.39 | 65,752 | -0.12(-0.93%) |
Mar 03, 2006 | 13.76 | 13.98 | 13.38 | 13.51 | 200,816 | -0.24(-1.71%) |
Mar 02, 2006 | 13.50 | 13.75 | 13.11 | 13.75 | 290,384 | +0.60(+4.56%) |
Mar 01, 2006 | 13.26 | 13.29 | 13.07 | 13.15 | 363,430 | -0.13(-1.02%) |
Feb 28, 2006 | 13.29 | 13.40 | 13.25 | 13.28 | 101,068 | -0.01(-0.06%) |
Feb 27, 2006 | 12.75 | 13.29 | 12.75 | 13.29 | 290,878 | +0.54(+4.24%) |
Feb 24, 2006 | 12.83 | 12.84 | 12.66 | 12.75 | 94,354 | -0.12(-0.97%) |
Feb 23, 2006 | 12.53 | 12.96 | 12.53 | 12.88 | 213,946 | +0.35(+2.77%) |
Feb 22, 2006 | 12.13 | 12.53 | 12.07 | 12.53 | 127,554 | +0.37(+3.02%) |
Feb 21, 2006 | 12.28 | 12.29 | 12.14 | 12.16 | 92,316 | -0.04(-0.35%) |
Feb 17, 2006 | 12.43 | 12.43 | 12.19 | 12.20 | 76,264 | -0.15(-1.23%) |
Feb 16, 2006 | 12.16 | 12.48 | 12.15 | 12.36 | 214,400 | +0.18(+1.50%) |
Feb 15, 2006 | 12.24 | 12.25 | 11.94 | 12.17 | 167,044 | -0.12(-1.02%) |
Feb 14, 2006 | 12.04 | 12.32 | 11.92 | 12.30 | 256,632 | +0.25(+2.10%) |
Feb 13, 2006 | 12.15 | 12.15 | 12.04 | 12.04 | 118,770 | -0.18(-1.49%) |
Feb 10, 2006 | 12.30 | 12.30 | 12.05 | 12.23 | 72,672 | -0.11(-0.85%) |
Feb 09, 2006 | 12.07 | 12.41 | 12.06 | 12.33 | 178,416 | +0.25(+2.09%) |
Feb 08, 2006 | 12.44 | 12.44 | 12.06 | 12.08 | 254,428 | -0.33(-2.68%) |
Feb 07, 2006 | 12.54 | 12.62 | 12.41 | 12.41 | 81,730 | -0.10(-0.80%) |
Feb 06, 2006 | 12.70 | 12.70 | 12.37 | 12.51 | 113,698 | -0.12(-0.99%) |
Feb 03, 2006 | 12.67 | 12.75 | 12.46 | 12.64 | 87,350 | -0.09(-0.71%) |
Feb 02, 2006 | 12.75 | 13.02 | 12.57 | 12.73 | 608,860 | +0.60(+4.97%) |
Feb 01, 2006 | 12.00 | 12.22 | 11.82 | 12.12 | 479,252 | +0.04(+0.33%) |
Jan 31, 2006 | 12.33 | 12.33 | 12.01 | 12.09 | 288,426 | -0.20(-1.65%) |
Jan 30, 2006 | 12.38 | 12.40 | 12.24 | 12.29 | 187,486 | -0.08(-0.65%) |
Jan 27, 2006 | 12.53 | 12.58 | 12.21 | 12.37 | 204,480 | -0.07(-0.54%) |
Jan 26, 2006 | 12.47 | 12.59 | 12.38 | 12.44 | 145,520 | -0.05(-0.40%) |
Jan 25, 2006 | 12.75 | 12.78 | 12.34 | 12.48 | 506,484 | -0.25(-1.98%) |
Jan 24, 2006 | 12.72 | 12.76 | 12.06 | 12.74 | 524,580 | +0.04(+0.30%) |
Jan 23, 2006 | 12.76 | 12.77 | 12.66 | 12.70 | 719,220 | +0.00(+0.02%) |
Jan 20, 2006 | 12.73 | 12.75 | 12.62 | 12.70 | 333,110 | +0.01(+0.08%) |
Jan 19, 2006 | 12.41 | 12.77 | 12.41 | 12.69 | 601,678 | +0.24(+1.93%) |
Jan 18, 2006 | 12.52 | 12.52 | 12.25 | 12.45 | 169,732 | -0.04(-0.36%) |
Jan 17, 2006 | 12.48 | 12.60 | 12.35 | 12.49 | 250,866 | +0.07(+0.58%) |
Jan 13, 2006 | 12.22 | 12.49 | 12.20 | 12.42 | 280,320 | +0.10(+0.77%) |
Jan 12, 2006 | 12.08 | 12.41 | 12.07 | 12.32 | 230,800 | +0.25(+2.11%) |
Jan 11, 2006 | 11.75 | 12.07 | 11.73 | 12.07 | 178,630 | +0.37(+3.12%) |
Jan 10, 2006 | 11.90 | 11.90 | 11.69 | 11.71 | 299,038 | -0.21(-1.76%) |
Jan 09, 2006 | 11.79 | 12.04 | 11.78 | 11.91 | 391,726 | +0.20(+1.71%) |
Jan 06, 2006 | 11.36 | 11.74 | 11.20 | 11.71 | 479,732 | +0.50(+4.44%) |
Jan 05, 2006 | 11.05 | 11.50 | 11.05 | 11.22 | 609,950 | +0.57(+5.33%) |
Jan 04, 2006 | 10.63 | 10.66 | 10.38 | 10.65 | 401,422 | -0.01(-0.12%) |
Jan 03, 2006 | 10.91 | 10.91 | 10.56 | 10.66 | 310,174 | -0.14(-1.32%) |
Dec 30, 2005 | 10.74 | 10.87 | 10.63 | 10.80 | 151,916 | +0.05(+0.46%) |
Dec 29, 2005 | 10.78 | 10.93 | 10.65 | 10.76 | 152,660 | +0.02(+0.22%) |
Dec 28, 2005 | 10.68 | 10.78 | 10.50 | 10.73 | 224,600 | +0.15(+1.39%) |
Dec 27, 2005 | 10.46 | 10.65 | 10.35 | 10.59 | 223,600 | +0.25(+2.44%) |
Dec 23, 2005 | 10.11 | 10.44 | 10.10 | 10.33 | 276,106 | +0.14(+1.40%) |
Dec 22, 2005 | 9.915 | 10.24 | 9.915 | 10.19 | 102,800 | +0.22(+2.21%) |
Dec 21, 2005 | 10.06 | 10.08 | 9.960 | 9.970 | 36,036 | -0.13(-1.26%) |
Dec 20, 2005 | 10.00 | 10.11 | 9.928 | 10.10 | 37,356 | +0.12(+1.15%) |
Dec 19, 2005 | 10.12 | 10.15 | 9.918 | 9.982 | 171,432 | -0.21(-2.01%) |
Dec 16, 2005 | 10.16 | 10.25 | 10.11 | 10.19 | 85,780 | +0.03(+0.30%) |
Dec 15, 2005 | 10.30 | 10.30 | 10.00 | 10.16 | 136,312 | -0.11(-1.05%) |
Dec 14, 2005 | 10.38 | 10.38 | 10.21 | 10.27 | 64,040 | -0.09(-0.92%) |
Dec 13, 2005 | 10.19 | 10.38 | 9.908 | 10.36 | 173,984 | +0.14(+1.35%) |
Dec 12, 2005 | 10.51 | 10.52 | 10.12 | 10.22 | 159,604 | -0.27(-2.53%) |
Dec 09, 2005 | 10.58 | 10.58 | 10.40 | 10.49 | 115,872 | -0.00(-0.05%) |
Dec 08, 2005 | 10.31 | 10.54 | 10.29 | 10.49 | 103,042 | +0.14(+1.38%) |
Dec 07, 2005 | 10.29 | 10.38 | 10.25 | 10.35 | 103,270 | -0.01(-0.10%) |
Dec 06, 2005 | 10.40 | 10.43 | 10.25 | 10.36 | 216,042 | -0.04(-0.36%) |
Dec 05, 2005 | 10.30 | 10.43 | 10.12 | 10.40 | 133,768 | +0.18(+1.76%) |
Dec 02, 2005 | 10.27 | 10.27 | 10.00 | 10.22 | 134,618 | +0.05(+0.49%) |
Dec 01, 2005 | 10.24 | 10.36 | 10.00 | 10.17 | 327,682 | +0.28(+2.78%) |
Nov 30, 2005 | 9.925 | 10.07 | 9.750 | 9.893 | 233,842 | -0.03(-0.28%) |
Nov 29, 2005 | 9.688 | 9.993 | 9.633 | 9.920 | 306,952 | +0.22(+2.27%) |
Nov 28, 2005 | 9.560 | 9.768 | 9.328 | 9.700 | 387,152 | +0.21(+2.24%) |
Nov 25, 2005 | 9.447 | 9.557 | 9.350 | 9.488 | 97,102 | +0.11(+1.20%) |
Nov 23, 2005 | 9.383 | 9.447 | 9.295 | 9.375 | 123,810 | +0.12(+1.32%) |
Nov 22, 2005 | 9.130 | 9.450 | 9.027 | 9.252 | 389,824 | -0.01(-0.05%) |
Nov 21, 2005 | 9.412 | 9.412 | 9.125 | 9.258 | 299,476 | -0.14(-1.54%) |
Nov 18, 2005 | 9.508 | 9.562 | 9.312 | 9.402 | 317,536 | -0.14(-1.52%) |
Nov 17, 2005 | 9.310 | 9.585 | 9.075 | 9.547 | 568,168 | +0.33(+3.64%) |
Nov 16, 2005 | 9.250 | 9.350 | 9.082 | 9.213 | 285,886 | +0.11(+1.18%) |
Nov 15, 2005 | 9.410 | 9.492 | 9.100 | 9.105 | 382,478 | -0.37(-3.93%) |
Nov 14, 2005 | 9.030 | 9.620 | 9.027 | 9.477 | 727,640 | +0.48(+5.31%) |
Nov 11, 2005 | 9.012 | 9.012 | 8.938 | 9.000 | 161,982 | +0.06(+0.64%) |
Nov 10, 2005 | 9.010 | 9.060 | 8.943 | 8.943 | 173,214 | -0.02(-0.22%) |
Nov 09, 2005 | 9.188 | 9.225 | 8.887 | 8.963 | 2,122,446 | -0.05(-0.58%) |
Nov 08, 2005 | 9.415 | 9.415 | 8.899 | 9.015 | 472,048 | -0.15(-1.66%) |
Nov 07, 2005 | 9.350 | 9.373 | 9.068 | 9.168 | 908,910 | +0.42(+4.77%) |
Nov 04, 2005 | 8.643 | 8.760 | 8.572 | 8.750 | 55,138 | +0.19(+2.16%) |
Nov 03, 2005 | 8.935 | 8.998 | 8.408 | 8.565 | 157,106 | -0.19(-2.11%) |
Nov 02, 2005 | 8.873 | 9.260 | 8.592 | 8.750 | 237,912 | -0.07(-0.85%) |
Nov 01, 2005 | 8.497 | 8.840 | 8.470 | 8.825 | 118,358 | +0.29(+3.40%) |
Oct 31, 2005 | 8.160 | 8.738 | 8.120 | 8.535 | 163,456 | +0.42(+5.21%) |
Oct 28, 2005 | 7.862 | 8.135 | 7.848 | 8.113 | 40,778 | +0.23(+2.92%) |
Oct 27, 2005 | 7.915 | 8.055 | 7.843 | 7.883 | 53,646 | -0.02(-0.22%) |
Oct 26, 2005 | 7.830 | 7.925 | 7.817 | 7.900 | 34,278 | +0.07(+0.89%) |
Oct 25, 2005 | 7.825 | 7.895 | 7.795 | 7.830 | 18,170 | -0.10(-1.23%) |
Oct 24, 2005 | 8.023 | 8.023 | 7.840 | 7.928 | 31,758 | -0.02(-0.28%) |
Oct 21, 2005 | 7.838 | 8.050 | 7.745 | 7.950 | 49,012 | +0.20(+2.58%) |
Oct 20, 2005 | 7.728 | 7.775 | 7.575 | 7.750 | 65,980 | -0.08(-0.99%) |
Oct 19, 2005 | 7.870 | 7.935 | 7.638 | 7.827 | 177,272 | -0.12(-1.57%) |
Oct 18, 2005 | 8.110 | 8.110 | 7.938 | 7.952 | 45,182 | -0.10(-1.21%) |
Oct 17, 2005 | 8.200 | 8.240 | 8.015 | 8.050 | 33,084 | -0.13(-1.65%) |
Oct 14, 2005 | 8.217 | 8.248 | 8.125 | 8.185 | 36,206 | -0.00(-0.03%) |
Oct 13, 2005 | 8.220 | 8.220 | 8.162 | 8.188 | 104,630 | -0.06(-0.79%) |
Oct 12, 2005 | 8.350 | 8.375 | 8.175 | 8.252 | 166,542 | -0.13(-1.61%) |
Oct 11, 2005 | 8.365 | 8.387 | 8.355 | 8.387 | 41,194 | +0.01(+0.15%) |
Oct 10, 2005 | 8.283 | 8.428 | 8.283 | 8.375 | 53,254 | -0.03(-0.33%) |
Oct 07, 2005 | 8.328 | 8.450 | 8.258 | 8.402 | 46,500 | +0.01(+0.15%) |
Oct 06, 2005 | 8.338 | 8.475 | 8.252 | 8.390 | 170,960 | +0.16(+1.91%) |
Oct 05, 2005 | 8.307 | 8.335 | 8.200 | 8.232 | 174,752 | -0.05(-0.63%) |
Oct 04, 2005 | 8.227 | 8.310 | 8.197 | 8.285 | 92,754 | +0.04(+0.42%) |
Oct 03, 2005 | 8.225 | 8.300 | 8.188 | 8.250 | 92,438 | +0.09(+1.13%) |
Sep 30, 2005 | 8.085 | 8.220 | 8.075 | 8.158 | 116,580 | -0.00(-0.06%) |
Sep 29, 2005 | 7.840 | 8.165 | 7.838 | 8.162 | 113,512 | +0.19(+2.45%) |
Sep 28, 2005 | 7.875 | 8.043 | 7.867 | 7.968 | 228,556 | +0.13(+1.63%) |
Sep 27, 2005 | 7.875 | 7.955 | 7.812 | 7.840 | 160,354 | -0.08(-0.95%) |
Sep 26, 2005 | 7.553 | 7.975 | 7.553 | 7.915 | 198,480 | +0.40(+5.36%) |
Sep 23, 2005 | 7.513 | 7.625 | 7.375 | 7.513 | 110,344 | +0.14(+1.86%) |
Sep 22, 2005 | 7.375 | 7.513 | 7.160 | 7.375 | 100,348 | +0.20(+2.82%) |
Sep 21, 2005 | 7.315 | 7.322 | 6.923 | 7.173 | 118,914 | -0.12(-1.71%) |
Sep 20, 2005 | 7.617 | 7.857 | 7.205 | 7.298 | 259,796 | -0.25(-3.38%) |
Sep 19, 2005 | 7.817 | 7.867 | 7.412 | 7.553 | 223,940 | -0.36(-4.58%) |
Sep 16, 2005 | 8.230 | 8.230 | 7.812 | 7.915 | 333,882 | -0.25(-3.09%) |
Sep 15, 2005 | 8.457 | 8.457 | 8.082 | 8.168 | 147,926 | -0.31(-3.66%) |
Sep 14, 2005 | 8.500 | 8.535 | 8.477 | 8.477 | 94,600 | -0.06(-0.70%) |
Sep 13, 2005 | 8.525 | 8.688 | 8.508 | 8.537 | 104,364 | +0.04(+0.44%) |
Sep 12, 2005 | 8.395 | 8.500 | 8.387 | 8.500 | 48,548 | +0.06(+0.74%) |
Sep 09, 2005 | 8.403 | 8.447 | 8.332 | 8.438 | 48,340 | +0.06(+0.78%) |
Sep 08, 2005 | 8.335 | 8.418 | 8.207 | 8.373 | 388,488 | +0.01(+0.06%) |
Sep 07, 2005 | 8.475 | 8.580 | 8.360 | 8.367 | 141,214 | -0.11(-1.27%) |
Sep 06, 2005 | 8.220 | 8.588 | 8.210 | 8.475 | 162,754 | +0.29(+3.51%) |
Sep 02, 2005 | 8.033 | 8.275 | 8.033 | 8.188 | 44,922 | +0.10(+1.27%) |
Sep 01, 2005 | 8.325 | 8.340 | 7.848 | 8.085 | 238,908 | -0.16(-1.94%) |
Aug 31, 2005 | 7.890 | 8.245 | 7.890 | 8.245 | 69,106 | +0.29(+3.71%) |
Aug 30, 2005 | 8.180 | 8.180 | 7.800 | 7.950 | 113,594 | -0.21(-2.57%) |
Aug 29, 2005 | 8.162 | 8.165 | 8.018 | 8.160 | 34,506 | -0.04(-0.55%) |
Aug 26, 2005 | 8.330 | 8.635 | 8.190 | 8.205 | 270,662 | -0.07(-0.82%) |
Aug 25, 2005 | 7.955 | 8.332 | 7.902 | 8.273 | 137,360 | +0.41(+5.15%) |
Aug 24, 2005 | 7.933 | 8.000 | 7.850 | 7.867 | 43,314 | +0.01(+0.13%) |
Aug 23, 2005 | 7.880 | 7.900 | 7.763 | 7.857 | 40,728 | +0.00(+0.03%) |
Aug 22, 2005 | 7.825 | 7.898 | 7.777 | 7.855 | 51,132 | +0.10(+1.23%) |
Aug 19, 2005 | 7.795 | 7.920 | 7.760 | 7.760 | 204,080 | +0.04(+0.45%) |
Aug 18, 2005 | 7.915 | 8.125 | 7.192 | 7.725 | 774,264 | +0.22(+3.00%) |
Aug 17, 2005 | 7.590 | 7.603 | 7.232 | 7.500 | 426,346 | -0.20(-2.53%) |
Aug 16, 2005 | 8.095 | 8.123 | 7.615 | 7.695 | 79,122 | -0.33(-4.14%) |
Aug 15, 2005 | 7.925 | 8.275 | 7.777 | 8.027 | 106,154 | +0.09(+1.20%) |
Aug 12, 2005 | 7.350 | 8.057 | 7.015 | 7.933 | 301,910 | +0.58(+7.85%) |
Aug 11, 2005 | 7.753 | 7.787 | 7.350 | 7.355 | 156,112 | -0.39(-5.10%) |
Aug 10, 2005 | 7.793 | 7.855 | 7.750 | 7.750 | 29,576 | -0.06(-0.80%) |
Aug 09, 2005 | 7.875 | 8.188 | 7.812 | 7.812 | 36,538 | -0.05(-0.60%) |
Aug 08, 2005 | 8.065 | 8.113 | 7.853 | 7.860 | 41,518 | -0.26(-3.17%) |
Aug 05, 2005 | 8.398 | 8.470 | 8.025 | 8.117 | 64,138 | -0.29(-3.45%) |
Aug 04, 2005 | 8.852 | 8.852 | 8.402 | 8.408 | 25,444 | -0.29(-3.33%) |
Aug 03, 2005 | 8.352 | 8.880 | 8.198 | 8.697 | 87,460 | +0.24(+2.84%) |
Aug 02, 2005 | 8.617 | 8.672 | 8.375 | 8.457 | 73,778 | -0.16(-1.86%) |
Aug 01, 2005 | 8.613 | 8.787 | 8.565 | 8.617 | 18,648 | +0.07(+0.79%) |
Jul 29, 2005 | 8.740 | 8.785 | 8.475 | 8.550 | 27,908 | -0.04(-0.52%) |
Jul 28, 2005 | 8.562 | 8.742 | 8.393 | 8.595 | 124,876 | +0.13(+1.57%) |
Jul 27, 2005 | 8.470 | 8.750 | 8.300 | 8.463 | 37,782 | +0.06(+0.74%) |
Jul 26, 2005 | 8.640 | 8.762 | 8.100 | 8.400 | 80,740 | -0.13(-1.58%) |
Jul 25, 2005 | 8.615 | 9.172 | 8.475 | 8.535 | 97,504 | +0.01(+0.06%) |
Jul 22, 2005 | 8.690 | 8.690 | 8.367 | 8.530 | 21,892 | +0.07(+0.86%) |
Jul 21, 2005 | 8.537 | 8.773 | 8.438 | 8.457 | 63,830 | -0.04(-0.50%) |
Jul 20, 2005 | 8.428 | 8.520 | 8.383 | 8.500 | 17,780 | +0.12(+1.40%) |
Jul 19, 2005 | 8.342 | 8.637 | 8.307 | 8.383 | 38,364 | +0.08(+0.96%) |
Jul 18, 2005 | 8.377 | 8.645 | 8.283 | 8.303 | 82,522 | +0.02(+0.18%) |
Jul 15, 2005 | 8.240 | 8.335 | 8.140 | 8.287 | 35,010 | +0.09(+1.07%) |
Jul 14, 2005 | 8.120 | 8.200 | 8.000 | 8.200 | 66,966 | +0.15(+1.89%) |
Jul 13, 2005 | 7.875 | 8.185 | 7.853 | 8.047 | 280,200 | +0.25(+3.17%) |
Jul 12, 2005 | 7.770 | 7.930 | 7.713 | 7.800 | 54,054 | +0.00(+0.06%) |
Jul 11, 2005 | 7.872 | 7.968 | 7.745 | 7.795 | 58,254 | -0.04(-0.57%) |
Jul 08, 2005 | 7.805 | 8.160 | 7.782 | 7.840 | 151,140 | +0.08(+1.06%) |
Jul 07, 2005 | 7.680 | 7.798 | 7.655 | 7.758 | 151,106 | +0.02(+0.26%) |
Jul 06, 2005 | 7.320 | 7.795 | 7.320 | 7.737 | 145,316 | +0.27(+3.69%) |
Jul 05, 2005 | 7.275 | 7.522 | 7.225 | 7.463 | 164,400 | +0.18(+2.51%) |