Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.38 | 18.91 | 18.12 | 18.85 | 3,087,583 | +0.94(+5.26%) |
Jul 28, 2006 | 17.46 | 18.12 | 17.45 | 17.90 | 2,183,263 | +0.49(+2.84%) |
Jul 27, 2006 | 17.32 | 17.78 | 17.26 | 17.41 | 3,212,109 | +0.04(+0.25%) |
Jul 26, 2006 | 19.06 | 19.34 | 17.33 | 17.37 | 9,509,453 | -3.29(-15.94%) |
Jul 25, 2006 | 20.30 | 20.74 | 19.71 | 20.66 | 2,099,723 | +0.65(+3.23%) |
Jul 24, 2006 | 20.00 | 20.15 | 19.35 | 20.01 | 1,707,608 | +0.33(+1.69%) |
Jul 21, 2006 | 20.01 | 20.19 | 19.40 | 19.68 | 1,998,953 | -0.33(-1.67%) |
Jul 20, 2006 | 21.40 | 21.78 | 19.93 | 20.01 | 2,342,772 | -1.14(-5.37%) |
Jul 19, 2006 | 20.11 | 21.20 | 20.10 | 21.15 | 2,122,436 | +1.08(+5.40%) |
Jul 18, 2006 | 19.99 | 20.25 | 19.58 | 20.06 | 1,752,249 | +0.23(+1.17%) |
Jul 17, 2006 | 20.18 | 20.34 | 19.73 | 19.83 | 2,171,776 | -0.76(-3.69%) |
Jul 14, 2006 | 20.93 | 21.02 | 19.98 | 20.59 | 3,597,176 | -0.41(-1.96%) |
Jul 13, 2006 | 22.46 | 22.53 | 20.97 | 21.00 | 3,156,242 | -1.84(-8.07%) |
Jul 12, 2006 | 22.95 | 23.45 | 22.55 | 22.85 | 1,800,285 | -0.07(-0.30%) |
Jul 11, 2006 | 22.90 | 23.02 | 22.23 | 22.92 | 2,284,033 | -0.06(-0.24%) |
Jul 10, 2006 | 22.91 | 23.21 | 22.67 | 22.97 | 1,692,727 | +0.23(+1.03%) |
Jul 07, 2006 | 22.96 | 23.47 | 22.60 | 22.74 | 2,672,233 | -0.27(-1.18%) |
Jul 06, 2006 | 22.82 | 23.28 | 22.58 | 23.01 | 2,120,608 | +0.38(+1.68%) |
Jul 05, 2006 | 22.79 | 22.93 | 22.13 | 22.63 | 2,801,459 | -0.23(-1.01%) |
Jul 03, 2006 | 22.12 | 22.87 | 22.11 | 22.86 | 1,863,984 | +0.74(+3.35%) |
Jun 30, 2006 | 21.49 | 22.12 | 20.99 | 22.12 | 4,852,364 | +0.80(+3.76%) |
Jun 29, 2006 | 20.26 | 21.32 | 20.19 | 21.32 | 1,541,572 | +1.12(+5.54%) |
Jun 28, 2006 | 19.93 | 20.20 | 19.72 | 20.20 | 1,269,545 | +0.42(+2.13%) |
Jun 27, 2006 | 20.11 | 20.44 | 19.70 | 19.78 | 1,239,523 | -0.41(-2.01%) |
Jun 26, 2006 | 20.41 | 20.56 | 19.94 | 20.18 | 1,332,722 | +0.11(+0.57%) |
Jun 23, 2006 | 19.60 | 20.17 | 19.43 | 20.07 | 2,095,546 | +0.34(+1.70%) |
Jun 22, 2006 | 19.88 | 19.99 | 19.29 | 19.73 | 2,110,949 | -0.32(-1.59%) |
Jun 21, 2006 | 19.34 | 20.29 | 19.34 | 20.05 | 1,960,838 | +0.76(+3.92%) |
Jun 20, 2006 | 19.43 | 20.01 | 19.10 | 19.30 | 2,988,640 | +0.05(+0.28%) |
Jun 19, 2006 | 19.82 | 19.94 | 19.03 | 19.24 | 2,557,626 | -0.40(-2.03%) |
Jun 16, 2006 | 19.82 | 19.82 | 19.15 | 19.64 | 2,948,959 | -0.23(-1.16%) |
Jun 15, 2006 | 19.26 | 20.09 | 18.77 | 19.87 | 4,033,411 | +0.84(+4.41%) |
Jun 14, 2006 | 18.42 | 19.15 | 18.24 | 19.03 | 3,224,640 | +0.80(+4.40%) |
Jun 13, 2006 | 18.58 | 19.22 | 17.95 | 18.23 | 3,162,769 | -0.53(-2.85%) |
Jun 12, 2006 | 19.99 | 20.07 | 18.73 | 18.76 | 1,928,205 | -1.03(-5.21%) |
Jun 09, 2006 | 20.54 | 20.90 | 19.58 | 19.79 | 1,857,980 | -0.55(-2.68%) |
Jun 08, 2006 | 19.84 | 20.40 | 18.88 | 20.34 | 3,311,574 | +0.03(+0.16%) |
Jun 07, 2006 | 21.33 | 21.70 | 20.24 | 20.31 | 2,255,055 | -0.99(-4.66%) |
Jun 06, 2006 | 21.82 | 21.96 | 20.59 | 21.30 | 2,689,724 | -0.52(-2.38%) |
Jun 05, 2006 | 23.20 | 23.35 | 21.74 | 21.82 | 2,017,489 | -1.43(-6.16%) |
Jun 02, 2006 | 22.88 | 23.27 | 22.43 | 23.25 | 2,039,157 | +0.69(+3.04%) |
Jun 01, 2006 | 21.26 | 22.60 | 21.05 | 22.57 | 2,135,228 | +1.15(+5.38%) |
May 31, 2006 | 21.76 | 22.03 | 21.00 | 21.41 | 2,533,087 | -0.07(-0.30%) |
May 30, 2006 | 22.48 | 22.55 | 21.34 | 21.48 | 1,381,280 | -1.28(-5.61%) |
May 26, 2006 | 22.46 | 22.91 | 21.84 | 22.75 | 1,383,368 | +0.43(+1.90%) |
May 25, 2006 | 21.45 | 22.33 | 21.30 | 22.33 | 1,874,426 | +1.20(+5.69%) |
May 24, 2006 | 21.06 | 22.60 | 20.23 | 21.13 | 2,638,817 | -0.12(-0.58%) |
May 23, 2006 | 22.11 | 22.12 | 21.16 | 21.25 | 2,176,214 | +0.35(+1.68%) |
May 22, 2006 | 20.46 | 21.35 | 20.11 | 20.90 | 3,972,845 | -1.18(-5.33%) |
May 19, 2006 | 21.16 | 22.13 | 20.44 | 22.07 | 3,528,778 | +0.61(+2.84%) |
May 18, 2006 | 22.09 | 22.46 | 21.27 | 21.46 | 1,999,736 | -0.20(-0.91%) |
May 17, 2006 | 23.07 | 23.42 | 21.33 | 21.66 | 2,600,702 | -1.37(-5.95%) |
May 16, 2006 | 23.13 | 23.90 | 22.27 | 23.03 | 2,451,113 | +0.02(+0.07%) |
May 15, 2006 | 23.75 | 23.76 | 22.26 | 23.01 | 2,906,667 | -1.15(-4.75%) |
May 12, 2006 | 25.73 | 25.76 | 24.09 | 24.16 | 2,360,785 | -1.73(-6.69%) |
May 11, 2006 | 26.89 | 27.22 | 25.81 | 25.89 | 1,604,227 | -0.87(-3.26%) |
May 10, 2006 | 26.60 | 26.84 | 26.23 | 26.77 | 1,120,479 | +0.24(+0.90%) |
May 09, 2006 | 26.29 | 26.78 | 26.14 | 26.53 | 1,127,527 | +0.51(+1.97%) |
May 08, 2006 | 26.05 | 26.43 | 25.92 | 26.01 | 1,249,182 | +0.02(+0.09%) |
May 05, 2006 | 25.79 | 26.16 | 25.59 | 25.99 | 1,556,453 | +0.36(+1.41%) |
May 04, 2006 | 24.52 | 25.69 | 24.40 | 25.63 | 2,119,825 | +1.32(+5.41%) |
May 03, 2006 | 24.47 | 24.47 | 23.76 | 24.31 | 1,166,687 | -0.25(-1.01%) |
May 02, 2006 | 24.25 | 24.67 | 23.84 | 24.56 | 1,100,638 | +0.58(+2.40%) |
May 01, 2006 | 23.37 | 24.32 | 23.35 | 23.98 | 1,734,758 | +1.20(+5.28%) |
Apr 28, 2006 | 22.51 | 23.03 | 22.32 | 22.78 | 2,175,692 | +0.27(+1.21%) |
Apr 27, 2006 | 23.46 | 23.98 | 22.41 | 22.51 | 2,430,750 | -1.85(-7.61%) |
Apr 26, 2006 | 24.48 | 24.69 | 24.23 | 24.36 | 1,388,329 | +0.18(+0.76%) |
Apr 25, 2006 | 23.69 | 24.99 | 23.69 | 24.18 | 3,207,410 | +0.52(+2.19%) |
Apr 24, 2006 | 22.83 | 24.06 | 22.74 | 23.66 | 4,041,504 | +2.40(+11.29%) |
Apr 21, 2006 | 20.59 | 21.56 | 20.59 | 21.26 | 932,775 | +0.49(+2.35%) |
Apr 20, 2006 | 21.39 | 21.45 | 20.51 | 20.77 | 1,023,625 | -0.70(-3.28%) |
Apr 19, 2006 | 21.26 | 21.67 | 21.06 | 21.48 | 1,164,598 | +0.20(+0.95%) |
Apr 18, 2006 | 20.80 | 21.31 | 20.94 | 21.28 | 759,169 | +0.48(+2.30%) |
Apr 17, 2006 | 20.11 | 20.82 | 20.11 | 20.80 | 1,192,010 | +0.96(+4.85%) |
Apr 13, 2006 | 19.82 | 20.00 | 19.47 | 19.84 | 519,513 | +0.02(+0.09%) |
Apr 12, 2006 | 19.15 | 19.86 | 19.15 | 19.82 | 646,390 | +0.44(+2.26%) |
Apr 11, 2006 | 19.92 | 20.02 | 19.25 | 19.38 | 830,961 | -0.30(-1.54%) |
Apr 10, 2006 | 20.09 | 20.11 | 19.56 | 19.68 | 783,969 | -0.22(-1.13%) |
Apr 07, 2006 | 20.21 | 20.33 | 19.67 | 19.91 | 1,140,581 | -0.49(-2.39%) |
Apr 06, 2006 | 19.92 | 20.41 | 19.83 | 20.40 | 1,777,833 | +0.66(+3.34%) |
Apr 05, 2006 | 18.88 | 19.78 | 18.87 | 19.74 | 1,265,368 | +0.97(+5.15%) |
Apr 04, 2006 | 18.82 | 18.96 | 18.48 | 18.77 | 767,000 | +0.38(+2.06%) |
Apr 03, 2006 | 18.29 | 18.91 | 18.29 | 18.39 | 919,200 | +0.29(+1.59%) |
Mar 31, 2006 | 18.65 | 18.66 | 17.95 | 18.10 | 867,509 | -0.59(-3.15%) |
Mar 30, 2006 | 18.78 | 19.03 | 18.44 | 18.69 | 677,717 | -0.04(-0.24%) |
Mar 29, 2006 | 18.05 | 18.79 | 18.05 | 18.73 | 642,735 | +0.87(+4.89%) |
Mar 28, 2006 | 18.18 | 18.48 | 17.77 | 17.86 | 585,562 | -0.36(-1.98%) |
Mar 27, 2006 | 17.96 | 18.25 | 17.85 | 18.22 | 402,035 | +0.28(+1.58%) |
Mar 24, 2006 | 17.76 | 18.09 | 17.59 | 17.94 | 511,159 | +0.13(+0.72%) |
Mar 23, 2006 | 17.54 | 17.81 | 17.33 | 17.81 | 545,620 | +0.31(+1.76%) |
Mar 22, 2006 | 17.04 | 17.61 | 17.04 | 17.50 | 413,000 | +0.46(+2.69%) |
Mar 21, 2006 | 17.49 | 17.60 | 17.01 | 17.04 | 506,721 | -0.42(-2.41%) |
Mar 20, 2006 | 17.62 | 17.72 | 17.30 | 17.47 | 771,177 | -0.18(-1.03%) |
Mar 17, 2006 | 17.52 | 17.95 | 17.37 | 17.65 | 1,123,611 | +0.21(+1.23%) |
Mar 16, 2006 | 17.50 | 17.85 | 17.36 | 17.43 | 802,766 | -0.15(-0.86%) |
Mar 15, 2006 | 17.28 | 17.61 | 17.13 | 17.58 | 698,602 | +0.29(+1.67%) |
Mar 14, 2006 | 16.79 | 17.39 | 16.62 | 17.29 | 936,169 | +0.56(+3.32%) |
Mar 13, 2006 | 16.69 | 16.87 | 16.44 | 16.74 | 729,930 | +0.07(+0.40%) |
Mar 10, 2006 | 16.28 | 16.73 | 16.05 | 16.67 | 735,412 | +0.60(+3.71%) |
Mar 09, 2006 | 16.30 | 16.43 | 15.86 | 16.08 | 810,598 | -0.08(-0.49%) |
Mar 08, 2006 | 16.15 | 16.33 | 15.84 | 16.16 | 1,242,134 | -0.20(-1.24%) |
Mar 07, 2006 | 16.51 | 16.51 | 16.13 | 16.36 | 1,173,996 | -0.34(-2.04%) |
Mar 06, 2006 | 16.51 | 17.09 | 16.35 | 16.70 | 800,155 | -0.19(-1.10%) |
Mar 03, 2006 | 16.86 | 17.13 | 16.63 | 16.88 | 1,038,244 | +0.17(+1.01%) |
Mar 02, 2006 | 16.39 | 16.74 | 16.11 | 16.72 | 699,907 | +0.29(+1.78%) |
Mar 01, 2006 | 16.06 | 16.57 | 16.06 | 16.42 | 526,040 | +0.41(+2.58%) |
Feb 28, 2006 | 16.29 | 16.31 | 15.86 | 16.01 | 689,204 | -0.28(-1.73%) |
Feb 27, 2006 | 16.57 | 16.71 | 16.25 | 16.29 | 787,102 | -0.26(-1.55%) |
Feb 24, 2006 | 16.12 | 16.56 | 15.96 | 16.55 | 965,930 | +0.43(+2.64%) |
Feb 23, 2006 | 16.12 | 16.17 | 15.75 | 16.12 | 1,102,204 | +0.14(+0.86%) |
Feb 22, 2006 | 15.53 | 15.99 | 15.30 | 15.98 | 822,346 | +0.45(+2.92%) |
Feb 21, 2006 | 15.33 | 15.64 | 15.29 | 15.53 | 729,407 | +0.19(+1.21%) |
Feb 17, 2006 | 15.42 | 15.49 | 15.23 | 15.35 | 537,005 | -0.06(-0.36%) |
Feb 16, 2006 | 15.32 | 15.47 | 15.16 | 15.40 | 781,620 | +0.09(+0.58%) |
Feb 15, 2006 | 15.36 | 15.66 | 15.03 | 15.31 | 1,124,656 | -0.08(-0.51%) |
Feb 14, 2006 | 14.94 | 15.57 | 14.93 | 15.39 | 1,055,735 | +0.51(+3.45%) |
Feb 13, 2006 | 15.44 | 15.45 | 14.85 | 14.88 | 1,022,841 | -0.64(-4.13%) |
Feb 10, 2006 | 15.47 | 15.74 | 15.11 | 15.52 | 903,275 | +0.00(+0.02%) |
Feb 09, 2006 | 16.04 | 16.24 | 15.41 | 15.52 | 1,057,824 | -0.47(-2.91%) |
Feb 08, 2006 | 15.88 | 16.12 | 15.39 | 15.98 | 953,660 | +0.11(+0.69%) |
Feb 07, 2006 | 16.52 | 16.52 | 15.72 | 15.87 | 1,242,917 | -0.70(-4.20%) |
Feb 06, 2006 | 16.33 | 16.63 | 16.21 | 16.57 | 1,945,435 | -0.25(-1.51%) |
Feb 03, 2006 | 16.74 | 17.23 | 16.72 | 16.82 | 805,638 | -0.06(-0.35%) |
Feb 02, 2006 | 17.19 | 17.49 | 16.62 | 16.88 | 1,108,209 | -0.26(-1.52%) |
Feb 01, 2006 | 17.33 | 17.33 | 17.06 | 17.14 | 1,255,970 | -0.20(-1.17%) |
Jan 31, 2006 | 16.17 | 17.52 | 16.16 | 17.34 | 2,715,830 | +1.00(+6.10%) |
Jan 30, 2006 | 16.34 | 16.67 | 16.24 | 16.35 | 616,367 | +0.06(+0.36%) |
Jan 27, 2006 | 16.02 | 16.51 | 15.98 | 16.29 | 785,275 | +0.47(+2.98%) |
Jan 26, 2006 | 15.77 | 15.93 | 15.64 | 15.82 | 1,051,036 | +0.13(+0.82%) |
Jan 25, 2006 | 15.69 | 15.89 | 15.49 | 15.69 | 1,581,254 | +0.13(+0.81%) |
Jan 24, 2006 | 14.86 | 15.58 | 14.86 | 15.56 | 1,372,404 | +0.77(+5.22%) |
Jan 23, 2006 | 14.54 | 14.84 | 14.44 | 14.79 | 1,112,647 | +0.42(+2.89%) |
Jan 20, 2006 | 14.62 | 14.75 | 14.24 | 14.37 | 892,310 | -0.12(-0.83%) |
Jan 19, 2006 | 14.23 | 14.54 | 14.23 | 14.49 | 715,310 | +0.34(+2.38%) |
Jan 18, 2006 | 14.54 | 14.61 | 14.09 | 14.16 | 1,218,638 | -0.45(-3.08%) |
Jan 17, 2006 | 14.58 | 14.77 | 14.58 | 14.61 | 681,111 | +0.02(+0.17%) |
Jan 13, 2006 | 14.39 | 14.66 | 14.39 | 14.58 | 315,624 | +0.16(+1.10%) |
Jan 12, 2006 | 14.54 | 14.67 | 14.37 | 14.42 | 423,442 | -0.13(-0.87%) |
Jan 11, 2006 | 14.61 | 14.70 | 14.49 | 14.55 | 507,766 | -0.01(-0.04%) |
Jan 10, 2006 | 14.35 | 14.61 | 14.17 | 14.56 | 619,500 | +0.05(+0.37%) |
Jan 09, 2006 | 14.16 | 14.52 | 14.13 | 14.50 | 625,505 | +0.34(+2.39%) |
Jan 06, 2006 | 14.10 | 14.37 | 14.07 | 14.16 | 580,602 | +0.18(+1.30%) |
Jan 05, 2006 | 13.88 | 14.02 | 13.81 | 13.98 | 1,472,391 | +0.01(+0.08%) |
Jan 04, 2006 | 13.75 | 14.06 | 13.70 | 13.97 | 515,597 | +0.18(+1.29%) |
Jan 03, 2006 | 13.66 | 13.82 | 13.40 | 13.79 | 642,996 | +0.29(+2.18%) |
Dec 30, 2005 | 13.55 | 13.55 | 13.41 | 13.50 | 558,412 | -0.16(-1.16%) |
Dec 29, 2005 | 13.62 | 13.81 | 13.50 | 13.66 | 313,796 | +0.09(+0.63%) |
Dec 28, 2005 | 13.45 | 13.60 | 13.41 | 13.57 | 421,354 | +0.22(+1.66%) |
Dec 27, 2005 | 13.61 | 13.62 | 13.29 | 13.35 | 472,261 | -0.27(-1.96%) |
Dec 23, 2005 | 13.50 | 13.63 | 13.44 | 13.61 | 265,500 | +0.12(+0.89%) |
Dec 22, 2005 | 13.59 | 13.59 | 13.38 | 13.49 | 510,898 | -0.08(-0.56%) |
Dec 21, 2005 | 13.58 | 13.75 | 13.44 | 13.57 | 511,159 | +0.08(+0.58%) |
Dec 20, 2005 | 13.23 | 13.60 | 13.13 | 13.49 | 873,253 | +0.25(+1.91%) |
Dec 19, 2005 | 13.47 | 13.57 | 13.14 | 13.24 | 1,119,696 | -0.28(-2.10%) |
Dec 16, 2005 | 13.44 | 13.65 | 13.34 | 13.52 | 1,064,089 | +0.11(+0.84%) |
Dec 15, 2005 | 13.41 | 13.48 | 13.25 | 13.41 | 815,036 | -0.05(-0.36%) |
Dec 14, 2005 | 13.30 | 13.46 | 13.24 | 13.46 | 808,509 | +0.20(+1.53%) |
Dec 13, 2005 | 13.21 | 13.31 | 13.18 | 13.25 | 924,682 | -0.10(-0.72%) |
Dec 12, 2005 | 13.25 | 13.37 | 13.19 | 13.35 | 852,890 | +0.10(+0.78%) |
Dec 09, 2005 | 13.27 | 13.34 | 13.14 | 13.25 | 600,182 | -0.04(-0.33%) |
Dec 08, 2005 | 13.02 | 13.40 | 12.98 | 13.29 | 1,004,306 | +0.09(+0.71%) |
Dec 07, 2005 | 13.01 | 13.24 | 12.99 | 13.20 | 634,120 | +0.14(+1.07%) |
Dec 06, 2005 | 13.13 | 13.29 | 12.96 | 13.06 | 364,965 | +0.01(+0.04%) |
Dec 05, 2005 | 13.08 | 13.14 | 12.98 | 13.05 | 357,394 | +0.07(+0.52%) |
Dec 02, 2005 | 13.08 | 13.12 | 12.93 | 12.98 | 717,399 | -0.18(-1.40%) |
Dec 01, 2005 | 12.55 | 13.17 | 12.60 | 13.17 | 888,916 | +0.61(+4.88%) |
Nov 30, 2005 | 12.48 | 12.68 | 12.41 | 12.55 | 370,447 | -0.03(-0.24%) |
Nov 29, 2005 | 12.62 | 12.82 | 12.54 | 12.59 | 456,336 | +0.13(+1.05%) |
Nov 28, 2005 | 12.63 | 12.68 | 12.34 | 12.45 | 792,846 | -0.10(-0.81%) |
Nov 25, 2005 | 12.56 | 12.65 | 12.45 | 12.56 | 134,708 | -0.00(-0.02%) |
Nov 23, 2005 | 12.49 | 12.86 | 12.45 | 12.56 | 870,903 | +0.07(+0.57%) |
Nov 22, 2005 | 12.36 | 12.50 | 12.13 | 12.49 | 887,611 | -0.03(-0.23%) |
Nov 21, 2005 | 12.18 | 12.54 | 12.07 | 12.52 | 727,319 | +0.36(+2.93%) |
Nov 18, 2005 | 12.14 | 12.24 | 11.97 | 12.16 | 760,213 | +0.09(+0.78%) |
Nov 17, 2005 | 11.62 | 12.07 | 11.62 | 12.07 | 696,253 | +0.38(+3.30%) |
Nov 16, 2005 | 11.47 | 11.71 | 11.41 | 11.68 | 422,137 | +0.23(+1.99%) |
Nov 15, 2005 | 11.67 | 11.83 | 11.43 | 11.45 | 623,677 | -0.29(-2.48%) |
Nov 14, 2005 | 11.89 | 11.94 | 11.69 | 11.74 | 831,744 | -0.23(-1.92%) |
Nov 11, 2005 | 11.53 | 12.02 | 11.52 | 11.97 | 497,845 | +0.45(+3.89%) |
Nov 10, 2005 | 11.73 | 11.80 | 11.37 | 11.53 | 737,500 | -0.23(-1.95%) |
Nov 09, 2005 | 11.69 | 11.94 | 11.62 | 11.76 | 650,045 | +0.07(+0.61%) |
Nov 08, 2005 | 11.55 | 11.78 | 11.52 | 11.69 | 571,465 | +0.00(+0.00%) |
Nov 07, 2005 | 11.76 | 11.87 | 11.47 | 11.69 | 670,407 | -0.07(-0.63%) |
Nov 04, 2005 | 11.85 | 11.85 | 11.54 | 11.76 | 648,478 | -0.13(-1.10%) |
Nov 03, 2005 | 11.77 | 11.97 | 11.71 | 11.89 | 1,014,487 | +0.12(+1.03%) |
Nov 02, 2005 | 11.62 | 11.82 | 11.60 | 11.77 | 954,182 | +0.11(+0.99%) |
Nov 01, 2005 | 11.55 | 11.79 | 11.41 | 11.65 | 674,584 | +0.11(+0.91%) |
Oct 31, 2005 | 11.76 | 11.87 | 11.41 | 11.55 | 1,122,306 | -0.06(-0.51%) |
Oct 28, 2005 | 11.18 | 11.65 | 11.00 | 11.61 | 802,766 | +0.53(+4.77%) |
Oct 27, 2005 | 11.36 | 11.37 | 10.99 | 11.08 | 816,341 | -0.30(-2.61%) |
Oct 26, 2005 | 11.43 | 11.81 | 11.30 | 11.38 | 1,794,019 | +0.00(+0.00%) |
Oct 25, 2005 | 11.26 | 11.50 | 11.11 | 11.38 | 1,892,962 | +0.11(+1.02%) |
Oct 24, 2005 | 10.53 | 11.42 | 10.41 | 11.26 | 1,844,926 | +0.96(+9.33%) |
Oct 21, 2005 | 9.934 | 10.38 | 9.931 | 10.30 | 857,328 | +0.41(+4.14%) |
Oct 20, 2005 | 10.42 | 10.61 | 9.810 | 9.890 | 854,456 | -0.35(-3.42%) |
Oct 19, 2005 | 10.07 | 10.24 | 9.802 | 10.24 | 1,246,833 | +0.03(+0.34%) |
Oct 18, 2005 | 10.46 | 10.54 | 10.19 | 10.21 | 703,823 | -0.31(-2.91%) |
Oct 17, 2005 | 10.43 | 10.56 | 10.36 | 10.51 | 600,965 | +0.20(+1.93%) |
Oct 14, 2005 | 10.24 | 10.38 | 10.10 | 10.31 | 582,690 | +0.08(+0.82%) |
Oct 13, 2005 | 10.10 | 10.31 | 9.988 | 10.23 | 1,434,537 | +0.15(+1.46%) |
Oct 12, 2005 | 10.18 | 10.18 | 9.940 | 10.08 | 1,254,665 | -0.05(-0.51%) |
Oct 11, 2005 | 10.11 | 10.21 | 10.08 | 10.13 | 852,107 | +0.02(+0.23%) |
Oct 10, 2005 | 10.10 | 10.23 | 10.07 | 10.11 | 1,030,412 | -0.03(-0.26%) |
Oct 07, 2005 | 10.19 | 10.36 | 10.12 | 10.14 | 767,000 | +0.09(+0.93%) |
Oct 06, 2005 | 10.34 | 10.37 | 9.879 | 10.04 | 827,306 | -0.20(-1.93%) |
Oct 05, 2005 | 10.84 | 10.84 | 10.17 | 10.24 | 782,142 | -0.71(-6.47%) |
Oct 04, 2005 | 11.16 | 11.19 | 10.92 | 10.95 | 582,429 | -0.21(-1.87%) |
Oct 03, 2005 | 11.18 | 11.29 | 11.13 | 11.16 | 885,784 | -0.07(-0.60%) |
Sep 30, 2005 | 22.32 | 11.30 | 11.16 | 11.23 | 453,465 | +0.05(+0.43%) |
Sep 29, 2005 | 11.20 | 11.26 | 11.08 | 11.18 | 508,810 | +0.02(+0.15%) |
Sep 28, 2005 | 11.16 | 11.32 | 11.12 | 11.16 | 281,686 | +0.03(+0.26%) |
Sep 27, 2005 | 11.11 | 11.26 | 11.02 | 11.13 | 638,297 | +0.02(+0.21%) |
Sep 26, 2005 | 10.97 | 11.20 | 10.79 | 11.11 | 422,920 | +0.18(+1.65%) |
Sep 23, 2005 | 10.85 | 11.01 | 10.68 | 10.93 | 473,044 | +0.07(+0.62%) |
Sep 22, 2005 | 10.78 | 11.01 | 10.64 | 10.86 | 552,407 | -0.03(-0.30%) |
Sep 21, 2005 | 10.90 | 11.23 | 10.89 | 10.89 | 822,607 | -0.02(-0.23%) |
Sep 20, 2005 | 10.97 | 11.15 | 10.91 | 10.92 | 1,545,488 | -0.10(-0.89%) |
Sep 19, 2005 | 10.92 | 11.10 | 10.90 | 11.02 | 738,545 | +0.13(+1.23%) |
Sep 16, 2005 | 10.67 | 11.03 | 10.61 | 10.88 | 1,667,143 | +0.30(+2.84%) |
Sep 15, 2005 | 10.66 | 10.74 | 10.53 | 10.58 | 873,253 | -0.06(-0.52%) |
Sep 14, 2005 | 10.66 | 10.81 | 10.60 | 10.64 | 570,943 | -0.04(-0.41%) |
Sep 13, 2005 | 10.91 | 10.96 | 10.64 | 10.68 | 499,934 | -0.23(-2.12%) |
Sep 12, 2005 | 11.04 | 11.10 | 10.78 | 10.91 | 678,761 | -0.11(-1.04%) |
Sep 09, 2005 | 10.88 | 11.04 | 10.85 | 11.03 | 454,770 | +0.20(+1.84%) |
Sep 08, 2005 | 10.96 | 11.01 | 10.82 | 10.83 | 449,810 | -0.15(-1.34%) |
Sep 07, 2005 | 10.99 | 11.10 | 10.94 | 10.98 | 679,022 | +0.16(+1.43%) |
Sep 06, 2005 | 10.99 | 11.03 | 10.73 | 10.82 | 686,332 | -0.07(-0.65%) |
Sep 02, 2005 | 10.99 | 11.06 | 10.88 | 10.89 | 406,734 | -0.10(-0.87%) |
Sep 01, 2005 | 10.73 | 11.06 | 10.73 | 10.99 | 712,438 | +0.32(+3.00%) |
Aug 31, 2005 | 10.59 | 10.71 | 10.58 | 10.67 | 1,249,182 | +0.04(+0.34%) |
Aug 30, 2005 | 10.77 | 10.81 | 10.56 | 10.63 | 1,004,828 | -0.18(-1.66%) |
Aug 29, 2005 | 10.74 | 10.94 | 10.73 | 10.81 | 1,031,718 | -0.06(-0.58%) |
Aug 26, 2005 | 11.09 | 11.19 | 10.77 | 10.87 | 597,571 | -0.27(-2.44%) |
Aug 25, 2005 | 10.91 | 11.22 | 10.91 | 11.15 | 563,111 | +0.27(+2.52%) |
Aug 24, 2005 | 10.87 | 11.10 | 10.79 | 10.87 | 921,027 | -0.15(-1.34%) |
Aug 23, 2005 | 11.33 | 11.37 | 10.85 | 11.02 | 1,055,996 | -0.38(-3.29%) |
Aug 22, 2005 | 11.35 | 11.50 | 11.35 | 11.40 | 993,602 | +0.10(+0.85%) |
Aug 19, 2005 | 11.30 | 11.45 | 11.22 | 11.30 | 422,920 | +0.02(+0.17%) |
Aug 18, 2005 | 11.43 | 11.45 | 11.21 | 11.28 | 528,651 | -0.26(-2.24%) |
Aug 17, 2005 | 11.41 | 11.71 | 11.32 | 11.54 | 542,226 | +0.03(+0.30%) |
Aug 16, 2005 | 11.86 | 11.86 | 11.49 | 11.50 | 471,739 | -0.34(-2.88%) |
Aug 15, 2005 | 11.76 | 11.98 | 11.63 | 11.85 | 1,076,098 | +0.11(+0.95%) |
Aug 12, 2005 | 11.90 | 11.94 | 11.58 | 11.73 | 633,859 | -0.19(-1.56%) |
Aug 11, 2005 | 11.71 | 12.02 | 11.67 | 11.92 | 1,034,067 | +0.15(+1.27%) |
Aug 10, 2005 | 11.78 | 12.04 | 11.71 | 11.77 | 1,040,333 | +0.04(+0.38%) |
Aug 09, 2005 | 11.97 | 12.01 | 11.63 | 11.73 | 614,801 | -0.16(-1.38%) |
Aug 08, 2005 | 11.90 | 12.12 | 11.84 | 11.89 | 584,779 | +0.07(+0.57%) |
Aug 05, 2005 | 11.88 | 11.99 | 11.63 | 11.82 | 713,483 | -0.05(-0.42%) |
Aug 04, 2005 | 12.13 | 12.19 | 11.84 | 11.87 | 670,146 | -0.26(-2.15%) |
Aug 03, 2005 | 12.29 | 12.49 | 12.10 | 12.13 | 540,137 | -0.30(-2.43%) |
Aug 02, 2005 | 12.14 | 12.55 | 12.14 | 12.44 | 913,195 | +0.39(+3.28%) |