Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.30 | 13.70 | 13.28 | 13.54 | 7,125,886 | +0.21(+1.57%) |
May 30, 2006 | 13.98 | 14.04 | 13.29 | 13.33 | 8,635,850 | -0.17(-1.27%) |
May 26, 2006 | 13.23 | 13.56 | 13.13 | 13.50 | 5,512,320 | +0.23(+1.77%) |
May 25, 2006 | 12.81 | 13.27 | 12.81 | 13.27 | 7,782,029 | +0.83(+6.64%) |
May 24, 2006 | 12.70 | 12.84 | 12.21 | 12.44 | 11,277,889 | -0.41(-3.16%) |
May 23, 2006 | 13.20 | 13.38 | 12.78 | 12.85 | 8,042,423 | -0.02(-0.12%) |
May 22, 2006 | 12.62 | 13.04 | 12.12 | 12.86 | 9,885,420 | -0.22(-1.69%) |
May 19, 2006 | 12.68 | 13.13 | 12.28 | 13.08 | 12,958,141 | +0.41(+3.20%) |
May 18, 2006 | 13.18 | 13.21 | 12.68 | 12.68 | 13,853,640 | -0.56(-4.21%) |
May 17, 2006 | 13.73 | 13.81 | 13.20 | 13.23 | 11,103,235 | -0.62(-4.51%) |
May 16, 2006 | 14.13 | 14.21 | 13.70 | 13.86 | 5,394,826 | -0.02(-0.13%) |
May 15, 2006 | 13.98 | 13.98 | 13.73 | 13.88 | 8,010,667 | -0.43(-2.99%) |
May 12, 2006 | 14.88 | 14.88 | 14.23 | 14.30 | 5,743,737 | -0.58(-3.88%) |
May 11, 2006 | 15.30 | 15.37 | 14.83 | 14.88 | 6,670,197 | -0.16(-1.09%) |
May 10, 2006 | 14.78 | 15.14 | 14.59 | 15.05 | 5,122,127 | +0.11(+0.76%) |
May 09, 2006 | 14.29 | 14.99 | 14.23 | 14.93 | 6,732,120 | +0.71(+4.98%) |
May 08, 2006 | 14.41 | 14.42 | 14.03 | 14.22 | 10,567,762 | -0.40(-2.74%) |
May 05, 2006 | 15.08 | 15.08 | 14.51 | 14.62 | 7,009,979 | -0.41(-2.73%) |
May 04, 2006 | 14.78 | 15.15 | 14.64 | 15.04 | 5,600,441 | -0.38(-2.48%) |
May 03, 2006 | 15.68 | 15.77 | 15.27 | 15.42 | 5,564,716 | -0.26(-1.66%) |
May 02, 2006 | 15.54 | 15.72 | 15.45 | 15.68 | 4,026,967 | +0.26(+1.68%) |
May 01, 2006 | 15.49 | 15.66 | 15.31 | 15.42 | 4,421,129 | +0.25(+1.66%) |
Apr 28, 2006 | 15.18 | 15.45 | 15.10 | 15.17 | 3,593,110 | +0.05(+0.30%) |
Apr 27, 2006 | 15.01 | 15.53 | 14.79 | 15.12 | 4,399,298 | -0.09(-0.60%) |
Apr 26, 2006 | 15.49 | 15.66 | 15.14 | 15.21 | 5,042,739 | -0.25(-1.65%) |
Apr 25, 2006 | 16.01 | 16.07 | 15.38 | 15.47 | 5,368,231 | -0.32(-2.03%) |
Apr 24, 2006 | 15.92 | 15.99 | 15.67 | 15.79 | 4,356,428 | -0.14(-0.89%) |
Apr 21, 2006 | 15.58 | 15.95 | 15.58 | 15.93 | 4,051,974 | +0.34(+2.18%) |
Apr 20, 2006 | 16.02 | 16.10 | 15.52 | 15.59 | 4,431,053 | -0.51(-3.18%) |
Apr 19, 2006 | 15.71 | 16.11 | 15.55 | 16.10 | 4,345,314 | +0.39(+2.47%) |
Apr 18, 2006 | 15.57 | 15.87 | 15.43 | 15.71 | 4,724,392 | +0.37(+2.40%) |
Apr 17, 2006 | 15.37 | 15.49 | 15.29 | 15.34 | 2,838,128 | +0.22(+1.47%) |
Apr 13, 2006 | 15.06 | 15.17 | 14.75 | 15.12 | 2,821,854 | +0.07(+0.44%) |
Apr 12, 2006 | 15.27 | 15.31 | 14.83 | 15.06 | 3,363,678 | -0.19(-1.24%) |
Apr 11, 2006 | 15.37 | 15.41 | 14.89 | 15.24 | 4,273,864 | +0.06(+0.36%) |
Apr 10, 2006 | 15.12 | 15.37 | 15.10 | 15.19 | 4,685,889 | +0.26(+1.77%) |
Apr 07, 2006 | 14.81 | 15.02 | 14.69 | 14.92 | 4,989,152 | -0.05(-0.30%) |
Apr 06, 2006 | 14.93 | 15.08 | 14.75 | 14.97 | 4,739,079 | +0.23(+1.57%) |
Apr 05, 2006 | 14.44 | 14.74 | 14.32 | 14.74 | 4,071,424 | +0.39(+2.70%) |
Apr 04, 2006 | 14.34 | 14.52 | 14.19 | 14.35 | 3,705,047 | +0.09(+0.64%) |
Apr 03, 2006 | 14.89 | 14.89 | 14.12 | 14.26 | 3,550,637 | +0.30(+2.18%) |
Mar 31, 2006 | 14.03 | 14.11 | 13.80 | 13.95 | 4,402,076 | -0.40(-2.77%) |
Mar 30, 2006 | 14.68 | 14.84 | 14.35 | 14.35 | 3,445,845 | -0.15(-1.06%) |
Mar 29, 2006 | 14.37 | 14.60 | 14.27 | 14.51 | 5,201,118 | +0.12(+0.86%) |
Mar 28, 2006 | 14.28 | 14.57 | 14.25 | 14.38 | 4,014,661 | +0.25(+1.76%) |
Mar 27, 2006 | 14.05 | 14.31 | 13.90 | 14.13 | 2,626,956 | -0.07(-0.50%) |
Mar 24, 2006 | 14.04 | 14.36 | 13.99 | 14.20 | 3,519,279 | +0.16(+1.17%) |
Mar 23, 2006 | 13.97 | 14.11 | 13.72 | 14.04 | 4,246,475 | +0.18(+1.33%) |
Mar 22, 2006 | 13.78 | 14.09 | 13.68 | 13.86 | 3,648,285 | -0.00(-0.02%) |
Mar 21, 2006 | 13.60 | 14.12 | 13.60 | 13.86 | 3,936,464 | +0.04(+0.29%) |
Mar 20, 2006 | 13.93 | 14.21 | 13.70 | 13.82 | 3,699,093 | -0.35(-2.49%) |
Mar 17, 2006 | 14.48 | 14.50 | 14.15 | 14.17 | 3,562,546 | -0.30(-2.09%) |
Mar 16, 2006 | 14.23 | 14.77 | 14.22 | 14.47 | 4,548,547 | +0.15(+1.02%) |
Mar 15, 2006 | 14.23 | 14.38 | 14.11 | 14.33 | 4,644,210 | -0.05(-0.37%) |
Mar 14, 2006 | 14.36 | 14.58 | 14.07 | 14.38 | 6,003,336 | +0.11(+0.74%) |
Mar 13, 2006 | 14.00 | 14.41 | 13.99 | 14.27 | 3,983,700 | +0.34(+2.42%) |
Mar 10, 2006 | 13.86 | 14.11 | 13.75 | 13.94 | 3,521,264 | +0.04(+0.29%) |
Mar 09, 2006 | 14.10 | 14.29 | 13.77 | 13.90 | 5,210,248 | +0.10(+0.73%) |
Mar 08, 2006 | 14.15 | 14.27 | 13.44 | 13.80 | 10,028,319 | -0.60(-4.17%) |
Mar 07, 2006 | 14.48 | 14.57 | 14.11 | 14.40 | 3,983,303 | -0.35(-2.36%) |
Mar 06, 2006 | 15.12 | 15.17 | 14.55 | 14.74 | 4,275,849 | -0.50(-3.27%) |
Mar 03, 2006 | 15.12 | 15.32 | 14.89 | 15.24 | 4,187,331 | +0.06(+0.40%) |
Mar 02, 2006 | 14.59 | 15.30 | 14.49 | 15.18 | 8,054,331 | +0.77(+5.31%) |
Mar 01, 2006 | 13.92 | 14.59 | 13.86 | 14.42 | 5,469,054 | +0.67(+4.88%) |
Feb 28, 2006 | 13.79 | 13.94 | 13.55 | 13.75 | 4,791,872 | -0.04(-0.31%) |
Feb 27, 2006 | 14.10 | 14.25 | 13.78 | 13.79 | 4,727,965 | -0.35(-2.48%) |
Feb 24, 2006 | 14.11 | 14.45 | 14.08 | 14.14 | 6,568,580 | +0.36(+2.63%) |
Feb 23, 2006 | 13.63 | 14.08 | 13.55 | 13.78 | 5,077,273 | -0.11(-0.82%) |
Feb 22, 2006 | 14.15 | 14.18 | 13.79 | 13.89 | 3,594,301 | -0.50(-3.45%) |
Feb 21, 2006 | 14.61 | 14.61 | 14.25 | 14.38 | 5,640,929 | +0.50(+3.61%) |
Feb 17, 2006 | 13.77 | 14.01 | 13.65 | 13.88 | 6,269,684 | +0.51(+3.82%) |
Feb 16, 2006 | 13.10 | 13.38 | 13.01 | 13.37 | 6,382,018 | +0.41(+3.17%) |
Feb 15, 2006 | 13.68 | 13.70 | 12.91 | 12.96 | 7,291,807 | -0.63(-4.65%) |
Feb 14, 2006 | 13.25 | 13.61 | 12.87 | 13.59 | 6,573,344 | +0.20(+1.47%) |
Feb 13, 2006 | 13.61 | 13.75 | 13.24 | 13.40 | 5,795,736 | -0.37(-2.69%) |
Feb 10, 2006 | 14.03 | 14.18 | 13.54 | 13.77 | 6,205,379 | -0.30(-2.17%) |
Feb 09, 2006 | 14.81 | 15.07 | 14.03 | 14.07 | 7,927,707 | -0.51(-3.47%) |
Feb 08, 2006 | 15.12 | 15.12 | 14.42 | 14.58 | 10,822,598 | -0.73(-4.76%) |
Feb 07, 2006 | 16.10 | 16.10 | 14.92 | 15.31 | 9,448,785 | -0.90(-5.56%) |
Feb 06, 2006 | 15.92 | 16.22 | 15.87 | 16.21 | 5,304,323 | +0.51(+3.24%) |
Feb 03, 2006 | 15.55 | 15.71 | 15.13 | 15.70 | 4,587,051 | +0.13(+0.81%) |
Feb 02, 2006 | 15.68 | 15.74 | 15.20 | 15.57 | 6,014,848 | -0.15(-0.96%) |
Feb 01, 2006 | 15.61 | 16.16 | 15.37 | 15.73 | 8,228,191 | +0.11(+0.68%) |
Jan 31, 2006 | 15.57 | 15.77 | 15.38 | 15.62 | 6,295,485 | -0.01(-0.05%) |
Jan 30, 2006 | 15.12 | 15.77 | 15.11 | 15.63 | 3,451,005 | +0.53(+3.49%) |
Jan 27, 2006 | 15.07 | 15.31 | 15.04 | 15.10 | 3,048,507 | +0.29(+1.97%) |
Jan 26, 2006 | 14.47 | 14.85 | 14.07 | 14.81 | 4,258,780 | +0.42(+2.94%) |
Jan 25, 2006 | 15.06 | 15.12 | 14.32 | 14.38 | 6,039,061 | -0.67(-4.45%) |
Jan 24, 2006 | 14.86 | 15.16 | 14.70 | 15.06 | 4,084,126 | -0.12(-0.78%) |
Jan 23, 2006 | 14.43 | 15.19 | 14.26 | 15.17 | 6,817,066 | +0.79(+5.52%) |
Jan 20, 2006 | 14.46 | 14.77 | 14.37 | 14.38 | 7,915,004 | +0.18(+1.24%) |
Jan 19, 2006 | 13.58 | 14.25 | 13.54 | 14.20 | 3,365,266 | +0.64(+4.70%) |
Jan 18, 2006 | 13.92 | 13.92 | 13.31 | 13.57 | 5,078,861 | -0.35(-2.50%) |
Jan 17, 2006 | 13.91 | 13.98 | 13.63 | 13.91 | 3,307,313 | +0.49(+3.66%) |
Jan 13, 2006 | 13.10 | 13.46 | 13.05 | 13.42 | 2,746,435 | +0.26(+2.01%) |
Jan 12, 2006 | 13.22 | 13.44 | 13.08 | 13.16 | 4,261,956 | +0.09(+0.65%) |
Jan 11, 2006 | 13.20 | 13.22 | 12.97 | 13.07 | 3,039,774 | -0.13(-0.99%) |
Jan 10, 2006 | 13.26 | 13.28 | 13.13 | 13.20 | 2,245,495 | +0.02(+0.15%) |
Jan 09, 2006 | 13.10 | 13.27 | 12.98 | 13.18 | 2,998,492 | +0.08(+0.62%) |
Jan 06, 2006 | 13.10 | 13.23 | 13.00 | 13.10 | 2,761,916 | +0.14(+1.09%) |
Jan 05, 2006 | 13.19 | 13.21 | 12.89 | 12.96 | 3,728,467 | -0.36(-2.69%) |
Jan 04, 2006 | 12.82 | 13.35 | 12.70 | 13.32 | 4,589,035 | +0.48(+3.75%) |
Jan 03, 2006 | 12.50 | 12.91 | 12.50 | 12.84 | 5,305,514 | +0.34(+2.70%) |
Dec 30, 2005 | 12.47 | 12.62 | 12.31 | 12.50 | 2,381,249 | +0.03(+0.24%) |
Dec 29, 2005 | 12.46 | 12.66 | 12.39 | 12.47 | 2,020,033 | -0.07(-0.58%) |
Dec 28, 2005 | 12.22 | 12.65 | 12.17 | 12.54 | 2,867,899 | +0.43(+3.51%) |
Dec 27, 2005 | 12.42 | 12.43 | 11.92 | 12.12 | 2,961,974 | -0.46(-3.63%) |
Dec 23, 2005 | 12.48 | 12.67 | 12.33 | 12.57 | 2,289,953 | -0.05(-0.42%) |
Dec 22, 2005 | 12.96 | 12.97 | 12.61 | 12.63 | 2,574,162 | -0.21(-1.61%) |
Dec 21, 2005 | 12.87 | 12.97 | 12.73 | 12.83 | 2,866,708 | +0.02(+0.12%) |
Dec 20, 2005 | 12.85 | 12.90 | 12.72 | 12.82 | 3,550,637 | +0.03(+0.20%) |
Dec 19, 2005 | 12.91 | 13.11 | 12.74 | 12.79 | 2,696,420 | -0.09(-0.67%) |
Dec 16, 2005 | 13.17 | 13.18 | 12.88 | 12.88 | 3,645,903 | -0.37(-2.81%) |
Dec 15, 2005 | 13.34 | 13.57 | 13.05 | 13.25 | 4,125,408 | -0.32(-2.38%) |
Dec 14, 2005 | 13.33 | 13.62 | 13.20 | 13.57 | 7,316,417 | +0.39(+2.96%) |
Dec 13, 2005 | 12.99 | 13.46 | 12.96 | 13.18 | 6,445,926 | +0.37(+2.91%) |
Dec 12, 2005 | 12.84 | 12.91 | 12.75 | 12.81 | 3,882,480 | +0.30(+2.42%) |
Dec 09, 2005 | 12.50 | 12.65 | 12.45 | 12.51 | 3,715,368 | -0.11(-0.84%) |
Dec 08, 2005 | 12.48 | 12.68 | 12.26 | 12.61 | 4,986,770 | +0.11(+0.87%) |
Dec 07, 2005 | 12.53 | 12.56 | 12.19 | 12.51 | 5,319,010 | +0.19(+1.57%) |
Dec 06, 2005 | 12.21 | 12.47 | 12.03 | 12.31 | 4,041,653 | +0.05(+0.43%) |
Dec 05, 2005 | 12.27 | 12.47 | 12.22 | 12.26 | 4,978,435 | +0.19(+1.59%) |
Dec 02, 2005 | 11.94 | 12.14 | 11.90 | 12.07 | 4,350,871 | +0.28(+2.42%) |
Dec 01, 2005 | 11.53 | 11.83 | 11.50 | 11.78 | 5,301,148 | +0.34(+2.99%) |
Nov 30, 2005 | 11.34 | 11.60 | 11.28 | 11.44 | 3,606,606 | +0.06(+0.55%) |
Nov 29, 2005 | 11.67 | 11.71 | 11.32 | 11.38 | 4,547,753 | -0.23(-1.95%) |
Nov 28, 2005 | 11.68 | 11.77 | 11.54 | 11.60 | 5,138,402 | -0.21(-1.77%) |
Nov 25, 2005 | 11.73 | 11.84 | 11.66 | 11.81 | 832,385 | +0.20(+1.71%) |
Nov 23, 2005 | 11.77 | 11.77 | 11.43 | 11.61 | 3,580,805 | -0.23(-1.98%) |
Nov 22, 2005 | 11.68 | 11.86 | 11.51 | 11.85 | 4,202,018 | +0.32(+2.77%) |
Nov 21, 2005 | 11.59 | 11.62 | 11.37 | 11.53 | 4,590,226 | +0.13(+1.15%) |
Nov 18, 2005 | 11.67 | 11.75 | 11.28 | 11.40 | 5,119,746 | -0.33(-2.83%) |
Nov 17, 2005 | 12.14 | 12.24 | 11.67 | 11.73 | 4,545,769 | -0.23(-1.94%) |
Nov 16, 2005 | 11.39 | 11.97 | 11.37 | 11.96 | 4,388,977 | +0.48(+4.15%) |
Nov 15, 2005 | 11.35 | 11.72 | 11.34 | 11.49 | 5,517,084 | +0.05(+0.44%) |
Nov 14, 2005 | 11.74 | 11.82 | 11.31 | 11.43 | 5,116,967 | -0.25(-2.18%) |
Nov 11, 2005 | 11.30 | 11.69 | 11.14 | 11.69 | 5,036,785 | +0.38(+3.36%) |
Nov 10, 2005 | 11.92 | 11.97 | 11.12 | 11.31 | 11,603,778 | -0.74(-6.13%) |
Nov 09, 2005 | 11.84 | 12.37 | 11.65 | 12.05 | 7,558,154 | +0.20(+1.72%) |
Nov 08, 2005 | 11.63 | 12.12 | 11.51 | 11.84 | 4,260,765 | +0.21(+1.84%) |
Nov 07, 2005 | 11.80 | 11.86 | 11.62 | 11.63 | 4,878,008 | -0.21(-1.79%) |
Nov 04, 2005 | 11.95 | 11.96 | 11.51 | 11.84 | 5,546,060 | -0.14(-1.14%) |
Nov 03, 2005 | 11.68 | 12.08 | 11.68 | 11.98 | 6,508,642 | +0.39(+3.33%) |
Nov 02, 2005 | 10.51 | 11.73 | 10.51 | 11.59 | 9,457,121 | +0.95(+8.95%) |
Nov 01, 2005 | 10.32 | 10.64 | 10.28 | 10.64 | 4,630,714 | +0.26(+2.48%) |
Oct 31, 2005 | 10.41 | 10.60 | 10.29 | 10.38 | 4,150,415 | -0.08(-0.77%) |
Oct 28, 2005 | 10.19 | 10.48 | 9.946 | 10.46 | 4,101,195 | +0.27(+2.70%) |
Oct 27, 2005 | 10.65 | 10.70 | 10.19 | 10.19 | 5,544,869 | -0.25(-2.39%) |
Oct 26, 2005 | 10.36 | 10.89 | 10.29 | 10.44 | 7,713,358 | -0.05(-0.50%) |
Oct 25, 2005 | 9.956 | 10.52 | 9.938 | 10.49 | 5,337,666 | +0.68(+6.93%) |
Oct 24, 2005 | 9.246 | 9.886 | 9.231 | 9.810 | 6,603,114 | +0.27(+2.80%) |
Oct 21, 2005 | 9.384 | 9.719 | 9.296 | 9.543 | 8,867,266 | +0.03(+0.29%) |
Oct 20, 2005 | 9.684 | 9.996 | 9.432 | 9.515 | 8,332,190 | -0.39(-3.94%) |
Oct 19, 2005 | 9.518 | 9.976 | 9.324 | 9.906 | 10,273,232 | +0.36(+3.80%) |
Oct 18, 2005 | 9.800 | 9.820 | 9.510 | 9.543 | 9,888,993 | -0.40(-4.00%) |
Oct 17, 2005 | 10.39 | 10.40 | 9.918 | 9.941 | 8,976,822 | +0.09(+0.89%) |
Oct 14, 2005 | 9.472 | 10.04 | 9.407 | 9.853 | 12,984,736 | +0.24(+2.46%) |
Oct 13, 2005 | 9.976 | 9.976 | 9.409 | 9.616 | 13,635,322 | -0.46(-4.58%) |
Oct 12, 2005 | 10.63 | 10.73 | 10.05 | 10.08 | 8,806,931 | -0.29(-2.77%) |
Oct 11, 2005 | 10.39 | 10.47 | 10.26 | 10.36 | 9,663,927 | +0.50(+5.06%) |
Oct 10, 2005 | 10.14 | 10.14 | 9.712 | 9.865 | 4,892,298 | -0.14(-1.39%) |
Oct 07, 2005 | 9.850 | 10.11 | 9.782 | 10.00 | 6,942,102 | +0.35(+3.65%) |
Oct 06, 2005 | 9.762 | 9.954 | 9.573 | 9.651 | 11,434,284 | -0.78(-7.49%) |
Oct 05, 2005 | 10.78 | 10.85 | 10.06 | 10.43 | 8,261,137 | -0.35(-3.22%) |
Oct 04, 2005 | 11.33 | 11.33 | 10.73 | 10.78 | 3,758,635 | -0.55(-4.89%) |
Oct 03, 2005 | 11.42 | 11.52 | 11.33 | 11.33 | 3,079,865 | -0.05(-0.44%) |
Sep 30, 2005 | 11.48 | 11.52 | 11.29 | 11.38 | 4,777,582 | -0.07(-0.62%) |
Sep 29, 2005 | 11.71 | 11.72 | 11.42 | 11.46 | 5,172,936 | -0.16(-1.41%) |
Sep 28, 2005 | 11.44 | 11.69 | 11.23 | 11.62 | 4,897,459 | +0.24(+2.13%) |
Sep 27, 2005 | 11.52 | 11.52 | 11.28 | 11.38 | 3,538,332 | -0.12(-1.01%) |
Sep 26, 2005 | 11.03 | 11.66 | 10.98 | 11.49 | 5,508,748 | +0.40(+3.63%) |
Sep 23, 2005 | 11.13 | 11.31 | 11.08 | 11.09 | 7,162,404 | -0.29(-2.59%) |
Sep 22, 2005 | 11.69 | 12.29 | 11.27 | 11.38 | 8,273,442 | -0.53(-4.46%) |
Sep 21, 2005 | 12.17 | 12.25 | 11.86 | 11.92 | 7,958,668 | +0.10(+0.81%) |
Sep 20, 2005 | 11.98 | 12.23 | 11.76 | 11.82 | 4,538,227 | -0.17(-1.41%) |
Sep 19, 2005 | 11.84 | 12.10 | 11.84 | 11.99 | 7,159,229 | +0.40(+3.46%) |
Sep 16, 2005 | 11.67 | 11.68 | 11.48 | 11.59 | 2,963,562 | -0.09(-0.73%) |
Sep 15, 2005 | 11.80 | 11.83 | 11.54 | 11.67 | 2,272,884 | -0.05(-0.41%) |
Sep 14, 2005 | 11.60 | 11.77 | 11.45 | 11.72 | 4,864,512 | +0.26(+2.26%) |
Sep 13, 2005 | 11.82 | 11.82 | 11.40 | 11.46 | 4,238,933 | -0.24(-2.02%) |
Sep 12, 2005 | 12.17 | 12.17 | 11.67 | 11.70 | 5,726,271 | -0.47(-3.85%) |
Sep 09, 2005 | 12.08 | 12.25 | 12.02 | 12.17 | 6,253,012 | +0.26(+2.22%) |
Sep 08, 2005 | 12.19 | 12.30 | 11.84 | 11.90 | 6,386,384 | -0.14(-1.13%) |
Sep 07, 2005 | 12.27 | 12.37 | 11.99 | 12.04 | 4,951,046 | -0.32(-2.57%) |
Sep 06, 2005 | 12.28 | 12.44 | 12.14 | 12.36 | 5,026,067 | -0.16(-1.29%) |
Sep 02, 2005 | 12.50 | 12.58 | 12.34 | 12.52 | 6,811,111 | -0.26(-2.05%) |
Sep 01, 2005 | 12.48 | 12.78 | 12.43 | 12.78 | 6,969,888 | +0.37(+2.96%) |
Aug 31, 2005 | 12.02 | 12.60 | 12.02 | 12.41 | 8,579,881 | +0.49(+4.08%) |
Aug 30, 2005 | 11.59 | 12.05 | 11.53 | 11.93 | 4,658,500 | +0.45(+3.88%) |
Aug 29, 2005 | 11.71 | 11.71 | 11.25 | 11.48 | 5,816,774 | +0.33(+2.98%) |
Aug 26, 2005 | 11.50 | 11.60 | 11.06 | 11.15 | 3,477,997 | -0.35(-3.04%) |
Aug 25, 2005 | 11.66 | 11.70 | 11.38 | 11.50 | 3,892,801 | -0.17(-1.43%) |
Aug 24, 2005 | 11.30 | 11.76 | 11.30 | 11.66 | 5,679,829 | +0.37(+3.23%) |
Aug 23, 2005 | 11.44 | 11.52 | 11.22 | 11.30 | 2,548,758 | -0.05(-0.42%) |
Aug 22, 2005 | 11.34 | 11.44 | 11.25 | 11.35 | 4,958,191 | +0.24(+2.13%) |
Aug 19, 2005 | 10.93 | 11.14 | 10.93 | 11.11 | 4,885,153 | +0.48(+4.50%) |
Aug 18, 2005 | 10.46 | 10.82 | 10.44 | 10.63 | 9,652,416 | -0.23(-2.13%) |
Aug 17, 2005 | 11.30 | 11.54 | 10.84 | 10.86 | 9,086,378 | -0.67(-5.77%) |
Aug 16, 2005 | 11.74 | 11.74 | 11.23 | 11.53 | 7,202,892 | -0.24(-2.01%) |
Aug 15, 2005 | 12.09 | 12.13 | 11.75 | 11.77 | 4,678,347 | -0.45(-3.71%) |
Aug 12, 2005 | 12.24 | 12.38 | 12.19 | 12.22 | 4,604,119 | +0.04(+0.31%) |
Aug 11, 2005 | 12.16 | 12.28 | 12.05 | 12.18 | 3,928,922 | +0.06(+0.52%) |
Aug 10, 2005 | 12.21 | 12.21 | 11.89 | 12.12 | 5,942,207 | +0.04(+0.31%) |
Aug 09, 2005 | 11.78 | 12.26 | 11.78 | 12.08 | 6,816,272 | +0.06(+0.48%) |
Aug 08, 2005 | 11.82 | 12.31 | 11.82 | 12.02 | 7,475,988 | +0.47(+4.08%) |
Aug 05, 2005 | 11.45 | 11.59 | 11.19 | 11.55 | 5,554,793 | +0.10(+0.86%) |
Aug 04, 2005 | 11.16 | 11.46 | 11.10 | 11.45 | 8,152,375 | +0.36(+3.27%) |
Aug 03, 2005 | 11.49 | 11.49 | 11.00 | 11.09 | 10,393,505 | -0.24(-2.11%) |
Aug 02, 2005 | 10.86 | 11.43 | 10.86 | 11.33 | 9,528,570 | +0.52(+4.80%) |
Aug 01, 2005 | 10.62 | 10.81 | 10.54 | 10.81 | 2,653,154 | +0.34(+3.20%) |
Jul 29, 2005 | 10.41 | 10.55 | 10.41 | 10.48 | 3,318,427 | +0.24(+2.31%) |
Jul 28, 2005 | 10.24 | 10.32 | 10.11 | 10.24 | 3,006,828 | +0.06(+0.54%) |
Jul 27, 2005 | 9.959 | 10.20 | 9.938 | 10.18 | 2,646,009 | +0.22(+2.25%) |
Jul 26, 2005 | 10.08 | 10.08 | 9.918 | 9.959 | 2,534,865 | -0.15(-1.49%) |
Jul 25, 2005 | 10.15 | 10.21 | 9.951 | 10.11 | 6,513,009 | -0.05(-0.45%) |
Jul 22, 2005 | 9.971 | 10.23 | 9.971 | 10.16 | 3,682,025 | +0.22(+2.18%) |
Jul 21, 2005 | 9.944 | 10.13 | 9.936 | 9.938 | 2,322,502 | -0.06(-0.55%) |
Jul 20, 2005 | 10.19 | 10.24 | 9.823 | 9.994 | 3,567,309 | -0.15(-1.44%) |
Jul 19, 2005 | 10.02 | 10.15 | 9.925 | 10.14 | 5,371,803 | +0.15(+1.51%) |
Jul 18, 2005 | 10.19 | 10.19 | 9.850 | 9.989 | 6,034,298 | -0.03(-0.33%) |
Jul 15, 2005 | 10.20 | 10.27 | 9.987 | 10.02 | 3,822,542 | -0.13(-1.27%) |
Jul 14, 2005 | 10.39 | 10.53 | 10.12 | 10.15 | 5,406,337 | -0.24(-2.30%) |
Jul 13, 2005 | 10.33 | 10.46 | 10.30 | 10.39 | 4,542,196 | +0.05(+0.46%) |
Jul 12, 2005 | 10.08 | 10.35 | 9.984 | 10.34 | 5,114,188 | +0.40(+4.03%) |
Jul 11, 2005 | 9.876 | 9.941 | 9.734 | 9.941 | 10,200,591 | -0.04(-0.35%) |
Jul 08, 2005 | 10.07 | 10.18 | 9.876 | 9.976 | 9,464,663 | +0.07(+0.66%) |
Jul 07, 2005 | 9.722 | 9.911 | 9.636 | 9.911 | 2,687,688 | +0.11(+1.11%) |
Jul 06, 2005 | 9.825 | 9.886 | 9.656 | 9.802 | 6,054,542 | +0.21(+2.18%) |
Jul 05, 2005 | 9.472 | 9.712 | 9.399 | 9.593 | 4,820,452 | -0.07(-0.76%) |
Jul 01, 2005 | 9.289 | 9.702 | 9.221 | 9.666 | 3,602,240 | +0.50(+5.47%) |
Jun 30, 2005 | 9.165 | 9.346 | 9.120 | 9.165 | 5,788,194 | -0.03(-0.33%) |
Jun 29, 2005 | 9.223 | 9.289 | 9.044 | 9.195 | 5,476,199 | -0.13(-1.40%) |
Jun 28, 2005 | 9.188 | 9.447 | 9.188 | 9.326 | 4,922,863 | -0.10(-1.07%) |
Jun 27, 2005 | 9.346 | 9.450 | 9.299 | 9.427 | 7,741,144 | +0.14(+1.52%) |
Jun 24, 2005 | 9.314 | 9.314 | 9.137 | 9.286 | 2,653,948 | +0.08(+0.82%) |
Jun 23, 2005 | 9.084 | 9.291 | 9.067 | 9.210 | 3,352,961 | +0.20(+2.27%) |
Jun 22, 2005 | 8.822 | 9.082 | 8.822 | 9.006 | 6,194,265 | -0.06(-0.61%) |
Jun 21, 2005 | 9.314 | 9.357 | 9.019 | 9.062 | 4,316,734 | -0.31(-3.31%) |
Jun 20, 2005 | 9.397 | 9.488 | 9.261 | 9.372 | 6,023,977 | +0.10(+1.03%) |
Jun 17, 2005 | 9.283 | 9.593 | 9.125 | 9.276 | 16,118,586 | +0.11(+1.18%) |
Jun 16, 2005 | 8.880 | 9.170 | 8.825 | 9.168 | 6,839,294 | +0.41(+4.72%) |
Jun 15, 2005 | 8.591 | 8.835 | 8.588 | 8.754 | 5,096,326 | +0.27(+3.18%) |
Jun 14, 2005 | 8.112 | 8.500 | 8.089 | 8.485 | 4,825,215 | +0.28(+3.44%) |
Jun 13, 2005 | 8.059 | 8.233 | 7.976 | 8.203 | 3,545,080 | +0.09(+1.15%) |
Jun 10, 2005 | 8.036 | 8.190 | 8.036 | 8.110 | 2,837,334 | +0.11(+1.39%) |
Jun 09, 2005 | 7.706 | 8.021 | 7.684 | 7.999 | 4,061,897 | +0.35(+4.54%) |
Jun 08, 2005 | 7.621 | 7.898 | 7.591 | 7.651 | 2,577,338 | -0.04(-0.49%) |
Jun 07, 2005 | 7.774 | 7.900 | 7.659 | 7.689 | 2,699,596 | -0.02(-0.23%) |
Jun 06, 2005 | 7.734 | 7.870 | 7.631 | 7.706 | 2,938,157 | +0.05(+0.62%) |
Jun 03, 2005 | 7.535 | 7.664 | 7.507 | 7.659 | 1,918,019 | +0.17(+2.22%) |
Jun 02, 2005 | 7.586 | 7.696 | 7.492 | 7.492 | 3,202,917 | -0.05(-0.67%) |