Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 27.51 | 27.79 | 27.10 | 27.37 | 1,750,616 | -0.14(-0.53%) |
Jul 28, 2006 | 27.91 | 28.24 | 26.99 | 27.51 | 2,135,902 | -0.21(-0.74%) |
Jul 27, 2006 | 28.55 | 28.78 | 27.54 | 27.72 | 1,387,864 | -0.52(-1.84%) |
Jul 26, 2006 | 28.86 | 28.91 | 27.79 | 28.24 | 1,515,725 | -0.85(-2.94%) |
Jul 25, 2006 | 28.74 | 29.17 | 28.21 | 29.09 | 1,375,026 | +1.08(+3.87%) |
Jul 24, 2006 | 27.90 | 28.37 | 27.54 | 28.01 | 1,448,519 | +0.11(+0.38%) |
Jul 21, 2006 | 28.74 | 28.85 | 27.50 | 27.90 | 2,822,760 | +0.64(+2.35%) |
Jul 20, 2006 | 30.24 | 30.66 | 27.20 | 27.26 | 2,375,771 | +12.05(+79.24%) |
Jul 19, 2006 | 14.72 | 15.21 | 14.71 | 15.21 | 1,446,816 | +0.49(+3.36%) |
Jul 18, 2006 | 14.62 | 14.85 | 14.45 | 14.71 | 1,310,047 | +0.27(+1.85%) |
Jul 17, 2006 | 14.57 | 14.67 | 14.24 | 14.45 | 1,316,860 | -0.25(-1.69%) |
Jul 14, 2006 | 14.61 | 14.80 | 14.41 | 14.69 | 1,331,008 | +0.08(+0.54%) |
Jul 13, 2006 | 15.07 | 15.13 | 14.59 | 14.62 | 1,665,594 | -0.45(-2.99%) |
Jul 12, 2006 | 15.46 | 15.66 | 15.01 | 15.07 | 1,951,971 | -0.35(-2.25%) |
Jul 11, 2006 | 15.44 | 15.45 | 15.03 | 15.41 | 1,372,406 | -0.02(-0.16%) |
Jul 10, 2006 | 15.53 | 15.76 | 15.36 | 15.44 | 1,496,860 | -0.04(-0.26%) |
Jul 07, 2006 | 15.58 | 15.80 | 15.42 | 15.48 | 1,906,905 | -0.11(-0.69%) |
Jul 06, 2006 | 15.87 | 16.10 | 15.52 | 15.59 | 2,344,723 | -0.28(-1.78%) |
Jul 05, 2006 | 15.96 | 16.05 | 15.32 | 15.87 | 2,296,251 | -0.10(-0.60%) |
Jul 03, 2006 | 15.59 | 15.96 | 15.59 | 15.96 | 1,916,075 | +0.13(+0.84%) |
Jun 30, 2006 | 15.36 | 15.83 | 14.83 | 15.83 | 5,704,734 | +0.85(+5.68%) |
Jun 29, 2006 | 14.08 | 15.00 | 14.06 | 14.98 | 2,047,866 | +1.04(+7.45%) |
Jun 28, 2006 | 14.03 | 14.05 | 13.78 | 13.94 | 1,312,667 | +0.14(+1.04%) |
Jun 27, 2006 | 14.10 | 14.16 | 13.74 | 13.80 | 1,403,585 | -0.20(-1.40%) |
Jun 26, 2006 | 14.15 | 14.15 | 13.87 | 13.99 | 1,372,406 | -0.05(-0.33%) |
Jun 23, 2006 | 13.70 | 14.19 | 13.57 | 14.04 | 1,363,235 | +0.34(+2.47%) |
Jun 22, 2006 | 13.61 | 13.88 | 13.55 | 13.70 | 1,813,630 | -0.16(-1.13%) |
Jun 21, 2006 | 13.41 | 14.10 | 13.41 | 13.86 | 1,448,650 | +0.45(+3.37%) |
Jun 20, 2006 | 13.55 | 13.84 | 13.33 | 13.41 | 1,420,091 | -0.13(-0.93%) |
Jun 19, 2006 | 13.85 | 13.93 | 13.31 | 13.53 | 2,433,544 | -0.29(-2.09%) |
Jun 16, 2006 | 14.07 | 14.08 | 13.58 | 13.82 | 2,351,011 | -0.25(-1.75%) |
Jun 15, 2006 | 13.58 | 14.13 | 13.57 | 14.07 | 1,668,476 | +0.82(+6.16%) |
Jun 14, 2006 | 12.98 | 13.29 | 12.85 | 13.25 | 1,366,641 | +0.36(+2.83%) |
Jun 13, 2006 | 13.22 | 13.35 | 12.63 | 12.88 | 2,665,161 | -0.36(-2.74%) |
Jun 12, 2006 | 13.94 | 14.00 | 13.21 | 13.25 | 2,553,021 | -0.89(-6.27%) |
Jun 09, 2006 | 14.48 | 14.74 | 14.01 | 14.13 | 1,660,092 | -0.23(-1.58%) |
Jun 08, 2006 | 14.51 | 14.51 | 13.66 | 14.36 | 3,726,038 | -0.15(-1.04%) |
Jun 07, 2006 | 15.16 | 15.31 | 14.48 | 14.51 | 1,838,259 | -0.63(-4.15%) |
Jun 06, 2006 | 15.13 | 15.34 | 14.76 | 15.14 | 2,521,580 | +0.03(+0.22%) |
Jun 05, 2006 | 15.84 | 15.88 | 15.05 | 15.11 | 6,122,639 | -0.85(-5.32%) |
Jun 02, 2006 | 16.09 | 16.11 | 15.69 | 15.96 | 1,141,575 | +0.17(+1.06%) |
Jun 01, 2006 | 15.42 | 15.80 | 15.30 | 15.79 | 1,383,672 | +0.40(+2.63%) |
May 31, 2006 | 15.17 | 15.70 | 15.12 | 15.38 | 1,525,943 | +0.39(+2.61%) |
May 30, 2006 | 15.93 | 15.93 | 14.96 | 14.99 | 1,519,393 | -0.93(-5.86%) |
May 26, 2006 | 15.84 | 16.08 | 15.67 | 15.93 | 884,544 | +0.31(+2.02%) |
May 25, 2006 | 15.57 | 15.63 | 15.18 | 15.61 | 1,562,625 | +0.36(+2.37%) |
May 24, 2006 | 15.49 | 15.72 | 14.71 | 15.25 | 1,743,935 | -0.26(-1.69%) |
May 23, 2006 | 15.60 | 16.13 | 15.44 | 15.51 | 1,542,188 | +0.25(+1.65%) |
May 22, 2006 | 15.73 | 15.74 | 14.79 | 15.26 | 2,357,824 | -0.85(-5.29%) |
May 19, 2006 | 16.11 | 16.26 | 15.57 | 16.11 | 2,314,854 | +0.02(+0.15%) |
May 18, 2006 | 16.61 | 16.87 | 16.04 | 16.09 | 2,118,347 | +0.05(+0.29%) |
May 17, 2006 | 16.70 | 16.79 | 15.88 | 16.04 | 1,687,079 | -0.50(-3.01%) |
May 16, 2006 | 16.77 | 16.93 | 15.95 | 16.54 | 1,773,018 | -0.19(-1.12%) |
May 15, 2006 | 16.70 | 17.00 | 16.42 | 16.73 | 1,809,700 | -0.66(-3.79%) |
May 12, 2006 | 17.90 | 17.90 | 17.16 | 17.38 | 1,539,306 | -0.52(-2.89%) |
May 11, 2006 | 18.66 | 18.99 | 17.82 | 17.90 | 2,031,622 | -0.69(-3.74%) |
May 10, 2006 | 18.58 | 18.64 | 18.36 | 18.60 | 909,435 | -0.02(-0.09%) |
May 09, 2006 | 18.34 | 18.72 | 18.28 | 18.61 | 1,123,235 | +0.35(+1.94%) |
May 08, 2006 | 18.22 | 18.30 | 18.01 | 18.26 | 1,191,881 | +0.45(+2.54%) |
May 05, 2006 | 17.94 | 18.21 | 17.80 | 17.81 | 812,229 | +0.04(+0.20%) |
May 04, 2006 | 17.75 | 17.98 | 17.56 | 17.77 | 788,386 | +0.26(+1.48%) |
May 03, 2006 | 17.32 | 17.62 | 16.93 | 17.51 | 963,671 | +0.23(+1.30%) |
May 02, 2006 | 17.40 | 17.42 | 17.07 | 17.29 | 1,286,204 | +0.11(+0.63%) |
May 01, 2006 | 17.22 | 17.37 | 17.08 | 17.18 | 1,258,431 | +0.20(+1.19%) |
Apr 28, 2006 | 16.80 | 17.28 | 16.80 | 16.97 | 1,244,283 | +0.37(+2.23%) |
Apr 27, 2006 | 16.99 | 17.17 | 16.30 | 16.60 | 1,728,215 | -0.65(-3.78%) |
Apr 26, 2006 | 17.48 | 17.65 | 17.20 | 17.26 | 1,380,266 | -0.14(-0.83%) |
Apr 25, 2006 | 18.03 | 18.03 | 17.25 | 17.40 | 1,244,545 | -0.54(-3.03%) |
Apr 24, 2006 | 17.82 | 18.08 | 17.75 | 17.95 | 961,837 | +0.20(+1.12%) |
Apr 21, 2006 | 18.03 | 18.09 | 17.63 | 17.75 | 1,857,647 | +0.00(+0.00%) |
Apr 20, 2006 | 18.02 | 18.45 | 17.49 | 17.75 | 1,992,320 | -0.24(-1.33%) |
Apr 19, 2006 | 18.09 | 18.13 | 17.76 | 17.99 | 1,507,341 | -0.04(-0.21%) |
Apr 18, 2006 | 17.94 | 18.24 | 17.86 | 18.02 | 2,311,186 | +0.17(+0.93%) |
Apr 17, 2006 | 17.84 | 18.03 | 17.62 | 17.86 | 1,297,733 | +0.12(+0.66%) |
Apr 13, 2006 | 17.58 | 17.79 | 17.21 | 17.74 | 760,089 | +0.17(+0.94%) |
Apr 12, 2006 | 17.58 | 17.65 | 17.39 | 17.58 | 1,077,121 | +0.09(+0.53%) |
Apr 11, 2006 | 18.01 | 18.22 | 17.42 | 17.48 | 804,893 | -0.39(-2.19%) |
Apr 10, 2006 | 17.68 | 18.04 | 17.50 | 17.87 | 1,048,562 | +0.23(+1.29%) |
Apr 07, 2006 | 18.09 | 18.14 | 17.61 | 17.65 | 1,255,287 | -0.34(-1.88%) |
Apr 06, 2006 | 17.88 | 18.02 | 17.73 | 17.98 | 1,127,427 | +0.10(+0.56%) |
Apr 05, 2006 | 18.08 | 18.08 | 17.57 | 17.88 | 1,444,458 | -0.02(-0.10%) |
Apr 04, 2006 | 18.51 | 18.64 | 17.80 | 17.90 | 3,682,020 | -0.41(-2.22%) |
Apr 03, 2006 | 18.36 | 18.75 | 18.16 | 18.31 | 1,605,332 | +0.39(+2.15%) |
Mar 31, 2006 | 17.91 | 18.03 | 17.37 | 17.92 | 1,807,603 | +0.06(+0.33%) |
Mar 30, 2006 | 17.96 | 18.16 | 17.61 | 17.86 | 872,753 | -0.05(-0.27%) |
Mar 29, 2006 | 16.92 | 18.01 | 16.92 | 17.91 | 1,320,004 | +1.01(+5.99%) |
Mar 28, 2006 | 17.18 | 17.44 | 16.85 | 16.90 | 644,281 | -0.25(-1.48%) |
Mar 27, 2006 | 17.14 | 17.17 | 16.88 | 17.15 | 497,556 | +0.11(+0.63%) |
Mar 24, 2006 | 16.66 | 17.10 | 16.49 | 17.05 | 936,684 | +0.36(+2.16%) |
Mar 23, 2006 | 16.65 | 16.77 | 16.30 | 16.69 | 1,061,138 | +0.12(+0.74%) |
Mar 22, 2006 | 16.45 | 16.89 | 16.38 | 16.56 | 907,863 | +0.08(+0.47%) |
Mar 21, 2006 | 16.62 | 16.93 | 16.42 | 16.49 | 1,035,985 | -0.00(-0.01%) |
Mar 20, 2006 | 16.53 | 16.70 | 16.37 | 16.49 | 743,321 | +0.01(+0.06%) |
Mar 17, 2006 | 16.43 | 16.68 | 16.34 | 16.48 | 1,294,065 | +0.10(+0.62%) |
Mar 16, 2006 | 16.45 | 16.51 | 16.18 | 16.38 | 751,967 | +0.01(+0.08%) |
Mar 15, 2006 | 16.11 | 16.43 | 16.07 | 16.36 | 1,219,654 | +0.32(+2.02%) |
Mar 14, 2006 | 15.89 | 16.20 | 15.75 | 16.04 | 733,626 | +0.14(+0.90%) |
Mar 13, 2006 | 16.13 | 16.24 | 15.83 | 15.90 | 609,696 | -0.13(-0.83%) |
Mar 10, 2006 | 15.84 | 16.22 | 15.66 | 16.03 | 734,674 | +0.46(+2.94%) |
Mar 09, 2006 | 15.66 | 15.80 | 15.42 | 15.57 | 1,021,313 | +0.02(+0.15%) |
Mar 08, 2006 | 15.53 | 15.71 | 15.01 | 15.55 | 1,377,384 | -0.12(-0.77%) |
Mar 07, 2006 | 16.34 | 16.34 | 15.41 | 15.67 | 714,762 | -0.67(-4.11%) |
Mar 06, 2006 | 16.10 | 16.79 | 16.10 | 16.34 | 871,443 | -0.13(-0.80%) |
Mar 03, 2006 | 16.60 | 16.83 | 16.37 | 16.47 | 1,038,867 | -0.02(-0.09%) |
Mar 02, 2006 | 16.30 | 16.58 | 16.05 | 16.49 | 833,714 | +0.23(+1.43%) |
Mar 01, 2006 | 15.82 | 16.29 | 15.78 | 16.26 | 1,214,676 | +0.53(+3.39%) |
Feb 28, 2006 | 16.50 | 16.56 | 15.66 | 15.72 | 1,330,484 | -0.78(-4.73%) |
Feb 27, 2006 | 16.78 | 16.80 | 16.42 | 16.50 | 1,124,021 | -0.21(-1.28%) |
Feb 24, 2006 | 16.64 | 16.75 | 16.34 | 16.72 | 998,256 | +0.21(+1.25%) |
Feb 23, 2006 | 16.27 | 16.87 | 16.26 | 16.51 | 1,361,401 | +0.33(+2.03%) |
Feb 22, 2006 | 16.17 | 16.37 | 15.86 | 16.18 | 706,901 | +0.11(+0.71%) |
Feb 21, 2006 | 15.92 | 16.17 | 15.71 | 16.07 | 976,247 | +0.25(+1.56%) |
Feb 17, 2006 | 15.80 | 15.90 | 15.30 | 15.82 | 1,266,554 | +0.15(+0.96%) |
Feb 16, 2006 | 15.27 | 15.86 | 15.01 | 15.67 | 1,656,424 | +0.75(+5.05%) |
Feb 15, 2006 | 14.94 | 15.05 | 14.47 | 14.92 | 668,124 | +0.01(+0.04%) |
Feb 14, 2006 | 14.52 | 15.02 | 14.51 | 14.91 | 750,133 | +0.45(+3.13%) |
Feb 13, 2006 | 14.82 | 14.82 | 14.29 | 14.46 | 851,007 | -0.36(-2.46%) |
Feb 10, 2006 | 14.47 | 14.93 | 14.16 | 14.82 | 1,061,400 | +0.32(+2.21%) |
Feb 09, 2006 | 14.98 | 15.07 | 14.47 | 14.50 | 865,679 | -0.44(-2.92%) |
Feb 08, 2006 | 15.03 | 15.05 | 14.51 | 14.94 | 1,167,776 | -0.09(-0.61%) |
Feb 07, 2006 | 15.65 | 15.71 | 15.02 | 15.03 | 1,034,151 | -0.81(-5.10%) |
Feb 06, 2006 | 15.61 | 16.02 | 15.48 | 15.84 | 1,268,126 | +0.27(+1.75%) |
Feb 03, 2006 | 15.55 | 15.84 | 15.48 | 15.57 | 989,348 | -0.23(-1.47%) |
Feb 02, 2006 | 15.98 | 16.33 | 15.51 | 15.80 | 2,594,942 | +0.84(+5.59%) |
Feb 01, 2006 | 15.08 | 15.18 | 14.80 | 14.96 | 953,714 | -0.21(-1.37%) |
Jan 31, 2006 | 14.79 | 15.37 | 14.58 | 15.17 | 1,139,217 | -0.05(-0.33%) |
Jan 30, 2006 | 15.39 | 15.54 | 15.18 | 15.22 | 747,251 | -0.17(-1.10%) |
Jan 27, 2006 | 14.92 | 15.58 | 15.00 | 15.39 | 857,557 | +0.47(+3.17%) |
Jan 26, 2006 | 14.71 | 14.95 | 14.64 | 14.92 | 820,089 | +0.21(+1.40%) |
Jan 25, 2006 | 14.82 | 15.04 | 14.61 | 14.71 | 781,050 | -0.00(-0.01%) |
Jan 24, 2006 | 14.18 | 14.78 | 14.16 | 14.71 | 1,601,926 | +0.62(+4.43%) |
Jan 23, 2006 | 13.93 | 14.31 | 13.87 | 14.09 | 1,457,559 | +0.22(+1.58%) |
Jan 20, 2006 | 13.06 | 14.25 | 13.06 | 13.87 | 2,517,649 | +0.81(+6.21%) |
Jan 19, 2006 | 13.00 | 13.15 | 12.95 | 13.06 | 1,710,398 | +0.25(+1.97%) |
Jan 18, 2006 | 12.60 | 13.30 | 12.55 | 12.81 | 2,700,794 | +0.26(+2.07%) |
Jan 17, 2006 | 12.38 | 12.62 | 12.37 | 12.55 | 576,421 | +0.18(+1.47%) |
Jan 13, 2006 | 13.21 | 13.21 | 12.35 | 12.37 | 427,861 | +0.04(+0.29%) |
Jan 12, 2006 | 12.48 | 12.56 | 12.30 | 12.33 | 611,792 | -0.17(-1.34%) |
Jan 11, 2006 | 12.80 | 12.87 | 12.47 | 12.50 | 690,395 | -0.30(-2.34%) |
Jan 10, 2006 | 12.44 | 12.97 | 12.36 | 12.80 | 1,207,864 | +0.16(+1.25%) |
Jan 09, 2006 | 12.02 | 12.71 | 12.02 | 12.64 | 1,191,881 | +0.59(+4.93%) |
Jan 06, 2006 | 12.01 | 12.16 | 11.98 | 12.05 | 732,316 | +0.03(+0.27%) |
Jan 05, 2006 | 12.02 | 12.03 | 11.88 | 12.01 | 685,679 | +0.01(+0.08%) |
Jan 04, 2006 | 11.85 | 12.09 | 11.85 | 12.00 | 958,955 | -0.02(-0.16%) |
Jan 03, 2006 | 11.83 | 12.13 | 11.70 | 12.02 | 832,404 | +0.36(+3.08%) |
Dec 30, 2005 | 11.79 | 11.79 | 11.60 | 11.66 | 484,193 | -0.17(-1.43%) |
Dec 29, 2005 | 11.92 | 11.92 | 11.73 | 11.83 | 401,660 | -0.07(-0.58%) |
Dec 28, 2005 | 11.64 | 11.94 | 11.64 | 11.90 | 483,931 | +0.22(+1.91%) |
Dec 27, 2005 | 12.08 | 12.08 | 11.67 | 11.68 | 678,342 | -0.35(-2.93%) |
Dec 23, 2005 | 12.01 | 12.06 | 11.93 | 12.03 | 433,887 | +0.05(+0.40%) |
Dec 22, 2005 | 12.07 | 12.07 | 11.86 | 11.98 | 411,355 | -0.03(-0.29%) |
Dec 21, 2005 | 11.93 | 12.02 | 11.90 | 12.02 | 758,255 | +0.08(+0.67%) |
Dec 20, 2005 | 11.81 | 11.98 | 11.81 | 11.94 | 846,552 | +0.12(+1.05%) |
Dec 19, 2005 | 11.97 | 12.18 | 11.79 | 11.81 | 783,932 | -0.15(-1.29%) |
Dec 16, 2005 | 12.21 | 12.39 | 11.97 | 11.97 | 1,394,938 | -0.24(-1.97%) |
Dec 15, 2005 | 12.42 | 12.45 | 12.19 | 12.21 | 556,508 | -0.21(-1.72%) |
Dec 14, 2005 | 12.30 | 12.48 | 12.30 | 12.42 | 497,032 | +0.02(+0.17%) |
Dec 13, 2005 | 12.35 | 12.44 | 12.22 | 12.40 | 630,133 | -0.12(-0.98%) |
Dec 12, 2005 | 12.56 | 12.59 | 12.50 | 12.52 | 518,778 | +0.00(+0.03%) |
Dec 09, 2005 | 12.47 | 12.61 | 12.39 | 12.52 | 427,075 | +0.06(+0.44%) |
Dec 08, 2005 | 12.56 | 12.75 | 12.34 | 12.47 | 870,657 | -0.20(-1.58%) |
Dec 07, 2005 | 12.50 | 12.73 | 12.49 | 12.67 | 500,176 | +0.03(+0.23%) |
Dec 06, 2005 | 12.70 | 12.80 | 12.60 | 12.64 | 1,042,012 | -0.08(-0.63%) |
Dec 05, 2005 | 12.79 | 12.83 | 12.63 | 12.72 | 941,924 | +0.12(+0.97%) |
Dec 02, 2005 | 12.72 | 12.77 | 12.45 | 12.60 | 677,294 | -0.12(-0.96%) |
Dec 01, 2005 | 12.39 | 12.74 | 12.36 | 12.72 | 1,034,675 | +0.41(+3.30%) |
Nov 30, 2005 | 12.23 | 12.44 | 12.17 | 12.31 | 1,123,235 | +0.01(+0.06%) |
Nov 29, 2005 | 11.95 | 12.37 | 11.95 | 12.30 | 1,097,820 | +0.35(+2.94%) |
Nov 28, 2005 | 12.40 | 12.40 | 11.95 | 11.95 | 893,714 | -0.44(-3.53%) |
Nov 25, 2005 | 12.12 | 12.39 | 12.09 | 12.39 | 202,533 | +0.28(+2.30%) |
Nov 23, 2005 | 12.21 | 12.35 | 12.05 | 12.11 | 685,679 | +0.04(+0.30%) |
Nov 22, 2005 | 12.23 | 12.23 | 11.97 | 12.07 | 628,298 | -0.16(-1.31%) |
Nov 21, 2005 | 11.87 | 12.27 | 11.85 | 12.23 | 528,473 | +0.35(+2.94%) |
Nov 18, 2005 | 12.02 | 12.02 | 11.68 | 11.89 | 1,063,758 | -0.13(-1.08%) |
Nov 17, 2005 | 11.83 | 12.01 | 11.81 | 12.01 | 347,424 | +0.27(+2.27%) |
Nov 16, 2005 | 11.62 | 11.76 | 11.43 | 11.75 | 408,996 | +0.20(+1.74%) |
Nov 15, 2005 | 11.65 | 11.80 | 11.50 | 11.55 | 619,128 | -0.14(-1.16%) |
Nov 14, 2005 | 11.83 | 11.84 | 11.52 | 11.68 | 619,652 | -0.06(-0.50%) |
Nov 11, 2005 | 11.41 | 11.81 | 11.41 | 11.74 | 574,848 | +0.23(+1.99%) |
Nov 10, 2005 | 11.49 | 11.52 | 11.24 | 11.51 | 1,183,759 | +0.00(+0.02%) |
Nov 09, 2005 | 11.57 | 11.69 | 11.44 | 11.51 | 926,727 | -0.03(-0.27%) |
Nov 08, 2005 | 11.50 | 11.72 | 11.47 | 11.54 | 628,298 | -0.00(-0.03%) |
Nov 07, 2005 | 11.50 | 11.60 | 11.38 | 11.55 | 1,048,562 | +0.05(+0.41%) |
Nov 04, 2005 | 11.55 | 11.56 | 11.35 | 11.50 | 861,225 | -0.06(-0.48%) |
Nov 03, 2005 | 11.42 | 11.64 | 11.41 | 11.55 | 960,789 | +0.20(+1.75%) |
Nov 02, 2005 | 11.06 | 11.35 | 11.02 | 11.35 | 911,793 | +0.31(+2.78%) |
Nov 01, 2005 | 10.72 | 11.05 | 10.72 | 11.05 | 779,740 | +0.17(+1.53%) |
Oct 31, 2005 | 10.78 | 11.05 | 10.66 | 10.88 | 1,128,999 | +0.32(+3.04%) |
Oct 28, 2005 | 10.30 | 10.64 | 10.24 | 10.56 | 540,001 | +0.30(+2.94%) |
Oct 27, 2005 | 10.47 | 10.47 | 10.20 | 10.26 | 505,678 | -0.21(-2.04%) |
Oct 26, 2005 | 10.58 | 10.80 | 10.44 | 10.47 | 861,749 | +0.00(+0.00%) |
Oct 25, 2005 | 10.59 | 10.71 | 10.30 | 10.47 | 1,493,716 | -0.04(-0.36%) |
Oct 24, 2005 | 10.03 | 10.53 | 9.979 | 10.51 | 1,187,165 | +0.54(+5.38%) |
Oct 21, 2005 | 9.465 | 10.17 | 9.465 | 9.975 | 1,134,763 | +0.54(+5.70%) |
Oct 20, 2005 | 10.23 | 10.29 | 9.286 | 9.437 | 1,941,228 | -0.30(-3.04%) |
Oct 19, 2005 | 9.349 | 9.732 | 9.003 | 9.732 | 1,260,528 | +0.35(+3.76%) |
Oct 18, 2005 | 9.620 | 9.622 | 9.336 | 9.379 | 687,513 | -0.24(-2.50%) |
Oct 17, 2005 | 9.607 | 9.679 | 9.542 | 9.620 | 542,097 | +0.09(+0.94%) |
Oct 14, 2005 | 9.570 | 9.658 | 9.349 | 9.530 | 508,036 | +0.03(+0.32%) |
Oct 13, 2005 | 9.509 | 9.540 | 9.276 | 9.500 | 844,718 | -0.02(-0.18%) |
Oct 12, 2005 | 9.774 | 9.774 | 9.284 | 9.517 | 891,094 | -0.26(-2.64%) |
Oct 11, 2005 | 9.740 | 9.898 | 9.725 | 9.774 | 539,739 | +0.06(+0.63%) |
Oct 10, 2005 | 9.916 | 10.08 | 9.694 | 9.713 | 857,819 | -0.05(-0.55%) |
Oct 07, 2005 | 9.650 | 9.942 | 9.622 | 9.767 | 583,757 | +0.13(+1.33%) |
Oct 06, 2005 | 9.788 | 9.857 | 9.441 | 9.639 | 828,998 | -0.12(-1.19%) |
Oct 05, 2005 | 10.05 | 10.05 | 9.692 | 9.755 | 1,034,413 | -0.30(-2.94%) |
Oct 04, 2005 | 10.15 | 10.19 | 9.952 | 10.05 | 447,512 | -0.10(-0.94%) |
Oct 03, 2005 | 10.12 | 10.24 | 10.08 | 10.15 | 492,839 | +0.05(+0.45%) |
Sep 30, 2005 | 9.954 | 10.15 | 9.881 | 10.10 | 734,936 | +0.15(+1.48%) |
Sep 29, 2005 | 9.813 | 9.956 | 9.801 | 9.954 | 436,507 | +0.14(+1.44%) |
Sep 28, 2005 | 9.673 | 9.858 | 9.673 | 9.813 | 583,233 | +0.16(+1.64%) |
Sep 27, 2005 | 9.752 | 9.752 | 9.557 | 9.654 | 419,739 | -0.02(-0.24%) |
Sep 26, 2005 | 9.675 | 9.788 | 9.532 | 9.677 | 711,355 | +0.10(+1.10%) |
Sep 23, 2005 | 9.572 | 9.654 | 9.332 | 9.572 | 545,241 | +0.10(+1.09%) |
Sep 22, 2005 | 9.824 | 9.824 | 9.364 | 9.469 | 569,608 | +0.02(+0.18%) |
Sep 21, 2005 | 9.332 | 9.641 | 9.328 | 9.452 | 591,617 | +0.10(+1.12%) |
Sep 20, 2005 | 9.568 | 9.629 | 9.227 | 9.347 | 1,197,645 | -0.22(-2.33%) |
Sep 19, 2005 | 9.586 | 9.666 | 9.545 | 9.570 | 686,727 | -0.02(-0.16%) |
Sep 16, 2005 | 9.582 | 9.637 | 9.542 | 9.586 | 945,854 | +0.04(+0.46%) |
Sep 15, 2005 | 9.442 | 9.666 | 9.442 | 9.542 | 704,805 | +0.17(+1.81%) |
Sep 14, 2005 | 9.456 | 9.505 | 9.366 | 9.372 | 563,844 | -0.04(-0.39%) |
Sep 13, 2005 | 9.486 | 9.536 | 9.383 | 9.408 | 481,311 | -0.08(-0.82%) |
Sep 12, 2005 | 9.368 | 9.528 | 9.316 | 9.486 | 455,634 | +0.07(+0.75%) |
Sep 09, 2005 | 9.255 | 9.431 | 9.255 | 9.416 | 433,363 | +0.20(+2.15%) |
Sep 08, 2005 | 9.250 | 9.271 | 9.107 | 9.217 | 464,804 | -0.05(-0.49%) |
Sep 07, 2005 | 9.261 | 9.322 | 9.192 | 9.263 | 807,513 | +0.10(+1.13%) |
Sep 06, 2005 | 9.295 | 9.295 | 8.992 | 9.160 | 1,000,614 | -0.19(-2.04%) |
Sep 02, 2005 | 9.460 | 9.482 | 9.330 | 9.351 | 296,594 | -0.09(-0.95%) |
Sep 01, 2005 | 9.208 | 9.448 | 9.156 | 9.441 | 497,818 | +0.28(+3.06%) |
Aug 31, 2005 | 9.082 | 9.179 | 9.063 | 9.160 | 617,032 | +0.08(+0.86%) |
Aug 30, 2005 | 9.093 | 9.108 | 9.000 | 9.082 | 316,769 | -0.02(-0.23%) |
Aug 29, 2005 | 9.078 | 9.236 | 9.002 | 9.103 | 623,582 | +0.03(+0.29%) |
Aug 26, 2005 | 9.122 | 9.160 | 8.942 | 9.076 | 611,792 | -0.06(-0.71%) |
Aug 25, 2005 | 8.950 | 9.149 | 8.950 | 9.141 | 463,756 | +0.17(+1.91%) |
Aug 24, 2005 | 8.969 | 9.154 | 8.902 | 8.969 | 694,325 | -0.10(-1.07%) |
Aug 23, 2005 | 9.315 | 9.315 | 8.927 | 9.066 | 671,006 | -0.25(-2.64%) |
Aug 22, 2005 | 9.080 | 9.336 | 9.080 | 9.313 | 480,001 | +0.30(+3.30%) |
Aug 19, 2005 | 8.973 | 9.175 | 8.973 | 9.015 | 513,800 | +0.04(+0.47%) |
Aug 18, 2005 | 9.024 | 9.042 | 8.893 | 8.973 | 735,460 | -0.17(-1.86%) |
Aug 17, 2005 | 9.189 | 9.387 | 9.095 | 9.143 | 487,599 | -0.09(-0.93%) |
Aug 16, 2005 | 9.435 | 9.435 | 9.227 | 9.229 | 397,206 | -0.19(-1.99%) |
Aug 15, 2005 | 9.389 | 9.509 | 9.303 | 9.416 | 524,019 | +0.07(+0.80%) |
Aug 12, 2005 | 9.412 | 9.454 | 9.210 | 9.341 | 490,481 | -0.06(-0.67%) |
Aug 11, 2005 | 9.217 | 9.469 | 9.160 | 9.404 | 555,198 | +0.16(+1.78%) |
Aug 10, 2005 | 9.399 | 9.399 | 9.158 | 9.240 | 823,234 | -0.07(-0.78%) |
Aug 09, 2005 | 9.328 | 9.381 | 9.179 | 9.313 | 765,853 | +0.10(+1.14%) |
Aug 08, 2005 | 8.988 | 9.300 | 8.988 | 9.208 | 592,927 | +0.22(+2.44%) |
Aug 05, 2005 | 9.118 | 9.170 | 8.902 | 8.988 | 909,959 | -0.13(-1.42%) |
Aug 04, 2005 | 9.162 | 9.175 | 9.045 | 9.118 | 653,451 | -0.04(-0.48%) |
Aug 03, 2005 | 9.110 | 9.204 | 9.017 | 9.162 | 679,390 | +0.05(+0.52%) |
Aug 02, 2005 | 9.065 | 9.208 | 9.032 | 9.114 | 661,312 | +0.14(+1.60%) |