Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.29 | 13.69 | 13.28 | 13.53 | 7,129,362 | +0.21(+1.57%) |
May 30, 2006 | 13.98 | 14.04 | 13.29 | 13.32 | 8,640,063 | -0.17(-1.27%) |
May 26, 2006 | 13.22 | 13.55 | 13.12 | 13.49 | 5,515,009 | +0.23(+1.77%) |
May 25, 2006 | 12.80 | 13.27 | 12.80 | 13.26 | 7,785,826 | +0.83(+6.64%) |
May 24, 2006 | 12.69 | 12.83 | 12.20 | 12.43 | 11,283,391 | -0.41(-3.16%) |
May 23, 2006 | 13.19 | 13.38 | 12.77 | 12.84 | 8,046,346 | -0.02(-0.12%) |
May 22, 2006 | 12.62 | 13.04 | 12.11 | 12.85 | 9,890,243 | -0.22(-1.69%) |
May 19, 2006 | 12.67 | 13.12 | 12.28 | 13.08 | 12,964,463 | +0.41(+3.20%) |
May 18, 2006 | 13.17 | 13.21 | 12.67 | 12.67 | 13,860,399 | -0.56(-4.21%) |
May 17, 2006 | 13.72 | 13.80 | 13.20 | 13.23 | 11,108,652 | -0.62(-4.51%) |
May 16, 2006 | 14.13 | 14.21 | 13.70 | 13.85 | 5,397,458 | -0.02(-0.13%) |
May 15, 2006 | 13.98 | 13.98 | 13.72 | 13.87 | 8,014,575 | -0.43(-2.99%) |
May 12, 2006 | 14.87 | 14.87 | 14.22 | 14.30 | 5,746,539 | -0.58(-3.88%) |
May 11, 2006 | 15.29 | 15.36 | 14.82 | 14.87 | 6,673,451 | -0.16(-1.09%) |
May 10, 2006 | 14.78 | 15.13 | 14.58 | 15.04 | 5,124,626 | +0.11(+0.76%) |
May 09, 2006 | 14.28 | 14.98 | 14.23 | 14.92 | 6,735,404 | +0.71(+4.98%) |
May 08, 2006 | 14.40 | 14.41 | 14.03 | 14.22 | 10,572,917 | -0.40(-2.74%) |
May 05, 2006 | 15.07 | 15.07 | 14.50 | 14.62 | 7,013,399 | -0.41(-2.73%) |
May 04, 2006 | 14.77 | 15.15 | 14.63 | 15.03 | 5,603,173 | -0.38(-2.48%) |
May 03, 2006 | 15.67 | 15.76 | 15.27 | 15.41 | 5,567,431 | -0.26(-1.65%) |
May 02, 2006 | 15.54 | 15.71 | 15.44 | 15.67 | 4,028,931 | +0.26(+1.68%) |
May 01, 2006 | 15.49 | 15.65 | 15.30 | 15.41 | 4,423,286 | +0.25(+1.66%) |
Apr 28, 2006 | 15.18 | 15.44 | 15.09 | 15.16 | 3,594,863 | +0.05(+0.30%) |
Apr 27, 2006 | 15.01 | 15.53 | 14.79 | 15.11 | 4,401,444 | -0.09(-0.60%) |
Apr 26, 2006 | 15.49 | 15.65 | 15.13 | 15.20 | 5,045,199 | -0.25(-1.65%) |
Apr 25, 2006 | 16.00 | 16.07 | 15.37 | 15.46 | 5,370,850 | -0.32(-2.03%) |
Apr 24, 2006 | 15.92 | 15.99 | 15.66 | 15.78 | 4,358,553 | -0.14(-0.89%) |
Apr 21, 2006 | 15.57 | 15.94 | 15.57 | 15.92 | 4,053,951 | +0.34(+2.18%) |
Apr 20, 2006 | 16.01 | 16.09 | 15.52 | 15.58 | 4,433,215 | -0.51(-3.18%) |
Apr 19, 2006 | 15.70 | 16.10 | 15.54 | 16.09 | 4,347,433 | +0.39(+2.47%) |
Apr 18, 2006 | 15.57 | 15.86 | 15.42 | 15.70 | 4,726,697 | +0.37(+2.40%) |
Apr 17, 2006 | 15.37 | 15.48 | 15.29 | 15.33 | 2,839,513 | +0.22(+1.47%) |
Apr 13, 2006 | 15.05 | 15.16 | 14.74 | 15.11 | 2,823,230 | +0.07(+0.44%) |
Apr 12, 2006 | 15.26 | 15.30 | 14.82 | 15.05 | 3,365,319 | -0.19(-1.24%) |
Apr 11, 2006 | 15.36 | 15.41 | 14.88 | 15.24 | 4,275,949 | +0.06(+0.36%) |
Apr 10, 2006 | 15.11 | 15.36 | 15.10 | 15.18 | 4,688,175 | +0.26(+1.77%) |
Apr 07, 2006 | 14.80 | 15.02 | 14.69 | 14.92 | 4,991,586 | -0.05(-0.30%) |
Apr 06, 2006 | 14.93 | 15.07 | 14.74 | 14.96 | 4,741,391 | +0.23(+1.57%) |
Apr 05, 2006 | 14.43 | 14.73 | 14.31 | 14.73 | 4,073,410 | +0.39(+2.70%) |
Apr 04, 2006 | 14.33 | 14.51 | 14.19 | 14.34 | 3,706,855 | +0.09(+0.64%) |
Apr 03, 2006 | 14.89 | 14.89 | 14.11 | 14.25 | 3,552,370 | +0.30(+2.18%) |
Mar 31, 2006 | 14.03 | 14.10 | 13.79 | 13.95 | 4,404,224 | -0.40(-2.77%) |
Mar 30, 2006 | 14.67 | 14.83 | 14.35 | 14.35 | 3,447,526 | -0.15(-1.06%) |
Mar 29, 2006 | 14.37 | 14.59 | 14.26 | 14.50 | 5,203,656 | +0.12(+0.86%) |
Mar 28, 2006 | 14.27 | 14.57 | 14.24 | 14.38 | 4,016,620 | +0.25(+1.76%) |
Mar 27, 2006 | 14.05 | 14.30 | 13.89 | 14.13 | 2,628,237 | -0.07(-0.50%) |
Mar 24, 2006 | 14.03 | 14.35 | 13.98 | 14.20 | 3,520,996 | +0.16(+1.17%) |
Mar 23, 2006 | 13.96 | 14.10 | 13.71 | 14.03 | 4,248,547 | +0.18(+1.33%) |
Mar 22, 2006 | 13.77 | 14.08 | 13.68 | 13.85 | 3,650,065 | -0.00(-0.02%) |
Mar 21, 2006 | 13.60 | 14.11 | 13.60 | 13.85 | 3,938,385 | +0.04(+0.29%) |
Mar 20, 2006 | 13.92 | 14.20 | 13.70 | 13.81 | 3,700,898 | -0.35(-2.49%) |
Mar 17, 2006 | 14.47 | 14.49 | 14.15 | 14.16 | 3,564,284 | -0.30(-2.09%) |
Mar 16, 2006 | 14.22 | 14.76 | 14.21 | 14.47 | 4,550,766 | +0.15(+1.02%) |
Mar 15, 2006 | 14.23 | 14.37 | 14.10 | 14.32 | 4,646,476 | -0.05(-0.37%) |
Mar 14, 2006 | 14.35 | 14.57 | 14.06 | 14.37 | 6,006,265 | +0.11(+0.74%) |
Mar 13, 2006 | 14.00 | 14.41 | 13.98 | 14.27 | 3,985,644 | +0.34(+2.42%) |
Mar 10, 2006 | 13.85 | 14.10 | 13.74 | 13.93 | 3,522,982 | +0.04(+0.29%) |
Mar 09, 2006 | 14.10 | 14.28 | 13.77 | 13.89 | 5,212,790 | +0.10(+0.73%) |
Mar 08, 2006 | 14.15 | 14.27 | 13.43 | 13.79 | 10,033,211 | -0.60(-4.17%) |
Mar 07, 2006 | 14.48 | 14.56 | 14.10 | 14.39 | 3,985,246 | -0.35(-2.36%) |
Mar 06, 2006 | 15.11 | 15.16 | 14.55 | 14.74 | 4,277,935 | -0.50(-3.27%) |
Mar 03, 2006 | 15.11 | 15.31 | 14.88 | 15.23 | 4,189,374 | +0.06(+0.40%) |
Mar 02, 2006 | 14.58 | 15.30 | 14.48 | 15.17 | 8,058,260 | +0.77(+5.31%) |
Mar 01, 2006 | 13.91 | 14.58 | 13.85 | 14.41 | 5,471,722 | +0.67(+4.88%) |
Feb 28, 2006 | 13.78 | 13.93 | 13.54 | 13.74 | 4,794,210 | -0.04(-0.31%) |
Feb 27, 2006 | 14.09 | 14.24 | 13.77 | 13.78 | 4,730,271 | -0.35(-2.48%) |
Feb 24, 2006 | 14.10 | 14.44 | 14.07 | 14.13 | 6,571,785 | +0.36(+2.63%) |
Feb 23, 2006 | 13.62 | 14.07 | 13.54 | 13.77 | 5,079,750 | -0.11(-0.82%) |
Feb 22, 2006 | 14.14 | 14.17 | 13.79 | 13.88 | 3,596,054 | -0.50(-3.45%) |
Feb 21, 2006 | 14.60 | 14.60 | 14.24 | 14.38 | 5,643,681 | +0.50(+3.61%) |
Feb 17, 2006 | 13.76 | 14.00 | 13.64 | 13.88 | 6,272,743 | +0.51(+3.82%) |
Feb 16, 2006 | 13.09 | 13.38 | 13.01 | 13.37 | 6,385,132 | +0.41(+3.17%) |
Feb 15, 2006 | 13.68 | 13.69 | 12.90 | 12.96 | 7,295,364 | -0.63(-4.65%) |
Feb 14, 2006 | 13.24 | 13.60 | 12.86 | 13.59 | 6,576,551 | +0.20(+1.47%) |
Feb 13, 2006 | 13.60 | 13.75 | 13.23 | 13.39 | 5,798,564 | -0.37(-2.69%) |
Feb 10, 2006 | 14.03 | 14.18 | 13.53 | 13.76 | 6,208,407 | -0.30(-2.17%) |
Feb 09, 2006 | 14.81 | 15.06 | 14.02 | 14.07 | 7,931,574 | -0.51(-3.47%) |
Feb 08, 2006 | 15.11 | 15.11 | 14.41 | 14.57 | 10,827,878 | -0.73(-4.76%) |
Feb 07, 2006 | 16.09 | 16.09 | 14.91 | 15.30 | 9,453,395 | -0.90(-5.56%) |
Feb 06, 2006 | 15.91 | 16.21 | 15.86 | 16.20 | 5,306,911 | +0.51(+3.24%) |
Feb 03, 2006 | 15.54 | 15.70 | 15.12 | 15.69 | 4,589,288 | +0.13(+0.81%) |
Feb 02, 2006 | 15.67 | 15.74 | 15.19 | 15.57 | 6,017,782 | -0.15(-0.96%) |
Feb 01, 2006 | 15.61 | 16.16 | 15.36 | 15.72 | 8,232,205 | +0.11(+0.68%) |
Jan 31, 2006 | 15.56 | 15.76 | 15.37 | 15.61 | 6,298,556 | -0.01(-0.05%) |
Jan 30, 2006 | 15.11 | 15.76 | 15.10 | 15.62 | 3,452,689 | +0.53(+3.49%) |
Jan 27, 2006 | 15.07 | 15.30 | 15.03 | 15.09 | 3,049,994 | +0.29(+1.97%) |
Jan 26, 2006 | 14.47 | 14.84 | 14.06 | 14.80 | 4,260,858 | +0.42(+2.94%) |
Jan 25, 2006 | 15.05 | 15.11 | 14.31 | 14.38 | 6,042,007 | -0.67(-4.45%) |
Jan 24, 2006 | 14.86 | 15.16 | 14.69 | 15.05 | 4,086,119 | -0.12(-0.78%) |
Jan 23, 2006 | 14.43 | 15.19 | 14.25 | 15.17 | 6,820,391 | +0.79(+5.52%) |
Jan 20, 2006 | 14.46 | 14.76 | 14.37 | 14.37 | 7,918,866 | +0.18(+1.24%) |
Jan 19, 2006 | 13.58 | 14.25 | 13.54 | 14.20 | 3,366,908 | +0.64(+4.70%) |
Jan 18, 2006 | 13.91 | 13.91 | 13.31 | 13.56 | 5,081,338 | -0.35(-2.50%) |
Jan 17, 2006 | 13.90 | 13.98 | 13.62 | 13.91 | 3,308,926 | +0.49(+3.66%) |
Jan 13, 2006 | 13.09 | 13.45 | 13.04 | 13.42 | 2,747,775 | +0.26(+2.01%) |
Jan 12, 2006 | 13.22 | 13.43 | 13.07 | 13.15 | 4,264,035 | +0.09(+0.66%) |
Jan 11, 2006 | 13.19 | 13.22 | 12.97 | 13.07 | 3,041,257 | -0.13(-0.99%) |
Jan 10, 2006 | 13.25 | 13.27 | 13.12 | 13.20 | 2,246,591 | +0.02(+0.15%) |
Jan 09, 2006 | 13.09 | 13.26 | 12.98 | 13.18 | 2,999,955 | +0.08(+0.62%) |
Jan 06, 2006 | 13.09 | 13.22 | 12.99 | 13.10 | 2,763,263 | +0.14(+1.09%) |
Jan 05, 2006 | 13.19 | 13.20 | 12.88 | 12.96 | 3,730,286 | -0.36(-2.69%) |
Jan 04, 2006 | 12.81 | 13.34 | 12.69 | 13.31 | 4,591,274 | +0.48(+3.75%) |
Jan 03, 2006 | 12.49 | 12.90 | 12.49 | 12.83 | 5,308,102 | +0.34(+2.70%) |
Dec 30, 2005 | 12.46 | 12.61 | 12.30 | 12.49 | 2,382,411 | +0.03(+0.24%) |
Dec 29, 2005 | 12.45 | 12.65 | 12.38 | 12.46 | 2,021,018 | -0.07(-0.58%) |
Dec 28, 2005 | 12.21 | 12.65 | 12.17 | 12.54 | 2,869,298 | +0.43(+3.51%) |
Dec 27, 2005 | 12.41 | 12.42 | 11.91 | 12.11 | 2,963,419 | -0.46(-3.63%) |
Dec 23, 2005 | 12.47 | 12.67 | 12.32 | 12.57 | 2,291,070 | -0.05(-0.42%) |
Dec 22, 2005 | 12.95 | 12.96 | 12.60 | 12.62 | 2,575,418 | -0.21(-1.61%) |
Dec 21, 2005 | 12.87 | 12.97 | 12.73 | 12.83 | 2,868,107 | +0.02(+0.12%) |
Dec 20, 2005 | 12.84 | 12.89 | 12.72 | 12.81 | 3,552,370 | +0.03(+0.20%) |
Dec 19, 2005 | 12.91 | 13.11 | 12.74 | 12.79 | 2,697,736 | -0.09(-0.66%) |
Dec 16, 2005 | 13.16 | 13.18 | 12.87 | 12.87 | 3,647,682 | -0.37(-2.81%) |
Dec 15, 2005 | 13.33 | 13.56 | 13.05 | 13.24 | 4,127,421 | -0.32(-2.38%) |
Dec 14, 2005 | 13.32 | 13.61 | 13.19 | 13.57 | 7,319,987 | +0.39(+2.96%) |
Dec 13, 2005 | 12.98 | 13.45 | 12.95 | 13.18 | 6,449,070 | +0.37(+2.91%) |
Dec 12, 2005 | 12.84 | 12.90 | 12.74 | 12.80 | 3,884,374 | +0.30(+2.42%) |
Dec 09, 2005 | 12.50 | 12.64 | 12.44 | 12.50 | 3,717,181 | -0.11(-0.84%) |
Dec 08, 2005 | 12.48 | 12.67 | 12.25 | 12.61 | 4,989,203 | +0.11(+0.87%) |
Dec 07, 2005 | 12.52 | 12.55 | 12.18 | 12.50 | 5,321,605 | +0.19(+1.58%) |
Dec 06, 2005 | 12.20 | 12.46 | 12.02 | 12.31 | 4,043,625 | +0.05(+0.43%) |
Dec 05, 2005 | 12.26 | 12.46 | 12.21 | 12.25 | 4,980,863 | +0.19(+1.59%) |
Dec 02, 2005 | 11.94 | 12.14 | 11.90 | 12.06 | 4,352,993 | +0.28(+2.42%) |
Dec 01, 2005 | 11.52 | 11.83 | 11.49 | 11.78 | 5,303,734 | +0.34(+3.00%) |
Nov 30, 2005 | 11.33 | 11.60 | 11.27 | 11.43 | 3,608,366 | +0.06(+0.55%) |
Nov 29, 2005 | 11.66 | 11.71 | 11.32 | 11.37 | 4,549,972 | -0.23(-1.95%) |
Nov 28, 2005 | 11.67 | 11.76 | 11.53 | 11.60 | 5,140,909 | -0.21(-1.77%) |
Nov 25, 2005 | 11.72 | 11.83 | 11.66 | 11.81 | 832,791 | +0.20(+1.71%) |
Nov 23, 2005 | 11.76 | 11.76 | 11.43 | 11.61 | 3,582,552 | -0.23(-1.98%) |
Nov 22, 2005 | 11.68 | 11.85 | 11.51 | 11.84 | 4,204,068 | +0.32(+2.78%) |
Nov 21, 2005 | 11.58 | 11.61 | 11.36 | 11.52 | 4,592,466 | +0.13(+1.15%) |
Nov 18, 2005 | 11.67 | 11.75 | 11.28 | 11.39 | 5,122,243 | -0.33(-2.84%) |
Nov 17, 2005 | 12.14 | 12.24 | 11.66 | 11.72 | 4,547,986 | -0.23(-1.94%) |
Nov 16, 2005 | 11.38 | 11.97 | 11.37 | 11.96 | 4,391,118 | +0.48(+4.15%) |
Nov 15, 2005 | 11.34 | 11.71 | 11.33 | 11.48 | 5,519,775 | +0.05(+0.44%) |
Nov 14, 2005 | 11.73 | 11.81 | 11.31 | 11.43 | 5,119,463 | -0.25(-2.18%) |
Nov 11, 2005 | 11.30 | 11.68 | 11.13 | 11.68 | 5,039,242 | +0.38(+3.36%) |
Nov 10, 2005 | 11.91 | 11.97 | 11.12 | 11.30 | 11,609,439 | -0.74(-6.13%) |
Nov 09, 2005 | 11.84 | 12.37 | 11.64 | 12.04 | 7,561,842 | +0.20(+1.72%) |
Nov 08, 2005 | 11.62 | 12.11 | 11.50 | 11.84 | 4,262,844 | +0.21(+1.84%) |
Nov 07, 2005 | 11.80 | 11.85 | 11.61 | 11.62 | 4,880,388 | -0.21(-1.79%) |
Nov 04, 2005 | 11.95 | 11.95 | 11.51 | 11.83 | 5,548,766 | -0.14(-1.14%) |
Nov 03, 2005 | 11.67 | 12.07 | 11.67 | 11.97 | 6,511,818 | +0.39(+3.32%) |
Nov 02, 2005 | 10.50 | 11.72 | 10.50 | 11.59 | 9,461,734 | +0.95(+8.95%) |
Nov 01, 2005 | 10.31 | 10.63 | 10.28 | 10.63 | 4,632,973 | +0.26(+2.48%) |
Oct 31, 2005 | 10.41 | 10.60 | 10.29 | 10.38 | 4,152,440 | -0.08(-0.77%) |
Oct 28, 2005 | 10.18 | 10.47 | 9.941 | 10.46 | 4,103,195 | +0.27(+2.70%) |
Oct 27, 2005 | 10.64 | 10.69 | 10.18 | 10.18 | 5,547,575 | -0.25(-2.39%) |
Oct 26, 2005 | 10.36 | 10.89 | 10.29 | 10.43 | 7,717,121 | -0.05(-0.50%) |
Oct 25, 2005 | 9.951 | 10.51 | 9.934 | 10.49 | 5,340,270 | +0.68(+6.93%) |
Oct 24, 2005 | 9.241 | 9.881 | 9.226 | 9.805 | 6,606,336 | +0.27(+2.80%) |
Oct 21, 2005 | 9.380 | 9.715 | 9.292 | 9.538 | 8,871,592 | +0.03(+0.29%) |
Oct 20, 2005 | 9.679 | 9.992 | 9.428 | 9.511 | 8,336,254 | -0.39(-3.94%) |
Oct 19, 2005 | 9.513 | 9.971 | 9.319 | 9.901 | 10,278,243 | +0.36(+3.80%) |
Oct 18, 2005 | 9.795 | 9.815 | 9.506 | 9.538 | 9,893,817 | -0.40(-4.00%) |
Oct 17, 2005 | 10.39 | 10.40 | 9.914 | 9.936 | 8,981,201 | +0.09(+0.89%) |
Oct 14, 2005 | 9.468 | 10.03 | 9.402 | 9.848 | 12,991,071 | +0.24(+2.46%) |
Oct 13, 2005 | 9.971 | 9.971 | 9.405 | 9.611 | 13,641,974 | -0.46(-4.57%) |
Oct 12, 2005 | 10.62 | 10.72 | 10.04 | 10.07 | 8,811,228 | -0.29(-2.77%) |
Oct 11, 2005 | 10.39 | 10.46 | 10.25 | 10.36 | 9,668,642 | +0.50(+5.06%) |
Oct 10, 2005 | 10.13 | 10.13 | 9.707 | 9.861 | 4,894,685 | -0.14(-1.39%) |
Oct 07, 2005 | 9.846 | 10.11 | 9.778 | 9.999 | 6,945,489 | +0.35(+3.65%) |
Oct 06, 2005 | 9.757 | 9.949 | 9.569 | 9.647 | 11,439,862 | -0.78(-7.49%) |
Oct 05, 2005 | 10.77 | 10.84 | 10.06 | 10.43 | 8,265,167 | -0.35(-3.23%) |
Oct 04, 2005 | 11.33 | 11.33 | 10.73 | 10.77 | 3,760,468 | -0.55(-4.89%) |
Oct 03, 2005 | 11.42 | 11.52 | 11.32 | 11.33 | 3,081,368 | -0.05(-0.44%) |
Sep 30, 2005 | 11.47 | 11.51 | 11.28 | 11.38 | 4,779,913 | -0.07(-0.62%) |
Sep 29, 2005 | 11.71 | 11.72 | 11.42 | 11.45 | 5,175,459 | -0.16(-1.41%) |
Sep 28, 2005 | 11.43 | 11.68 | 11.22 | 11.61 | 4,899,848 | +0.24(+2.13%) |
Sep 27, 2005 | 11.52 | 11.52 | 11.28 | 11.37 | 3,540,058 | -0.12(-1.01%) |
Sep 26, 2005 | 11.03 | 11.65 | 10.97 | 11.49 | 5,511,435 | +0.40(+3.63%) |
Sep 23, 2005 | 11.13 | 11.31 | 11.08 | 11.08 | 7,165,898 | -0.29(-2.59%) |
Sep 22, 2005 | 11.68 | 12.29 | 11.27 | 11.38 | 8,277,479 | -0.53(-4.46%) |
Sep 21, 2005 | 12.17 | 12.25 | 11.85 | 11.91 | 7,962,551 | +0.10(+0.81%) |
Sep 20, 2005 | 11.97 | 12.22 | 11.76 | 11.81 | 4,540,441 | -0.17(-1.41%) |
Sep 19, 2005 | 11.83 | 12.09 | 11.83 | 11.98 | 7,162,721 | +0.40(+3.46%) |
Sep 16, 2005 | 11.67 | 11.67 | 11.47 | 11.58 | 2,965,007 | -0.09(-0.73%) |
Sep 15, 2005 | 11.80 | 11.83 | 11.54 | 11.67 | 2,273,993 | -0.05(-0.41%) |
Sep 14, 2005 | 11.59 | 11.77 | 11.44 | 11.72 | 4,866,886 | +0.26(+2.26%) |
Sep 13, 2005 | 11.81 | 11.81 | 11.40 | 11.46 | 4,241,001 | -0.24(-2.02%) |
Sep 12, 2005 | 12.16 | 12.16 | 11.66 | 11.69 | 5,729,065 | -0.47(-3.85%) |
Sep 09, 2005 | 12.07 | 12.24 | 12.02 | 12.16 | 6,256,063 | +0.26(+2.22%) |
Sep 08, 2005 | 12.19 | 12.30 | 11.83 | 11.90 | 6,389,500 | -0.14(-1.13%) |
Sep 07, 2005 | 12.26 | 12.37 | 11.99 | 12.03 | 4,953,461 | -0.32(-2.57%) |
Sep 06, 2005 | 12.27 | 12.44 | 12.14 | 12.35 | 5,028,519 | -0.16(-1.29%) |
Sep 02, 2005 | 12.49 | 12.57 | 12.34 | 12.51 | 6,814,434 | -0.26(-2.05%) |
Sep 01, 2005 | 12.47 | 12.77 | 12.42 | 12.77 | 6,973,288 | +0.37(+2.96%) |
Aug 31, 2005 | 12.01 | 12.59 | 12.01 | 12.41 | 8,584,067 | +0.49(+4.08%) |
Aug 30, 2005 | 11.58 | 12.04 | 11.52 | 11.92 | 4,660,773 | +0.45(+3.88%) |
Aug 29, 2005 | 11.71 | 11.71 | 11.24 | 11.47 | 5,819,612 | +0.33(+2.98%) |
Aug 26, 2005 | 11.49 | 11.59 | 11.06 | 11.14 | 3,479,694 | -0.35(-3.05%) |
Aug 25, 2005 | 11.66 | 11.69 | 11.38 | 11.49 | 3,894,700 | -0.17(-1.43%) |
Aug 24, 2005 | 11.29 | 11.75 | 11.29 | 11.66 | 5,682,600 | +0.37(+3.23%) |
Aug 23, 2005 | 11.43 | 11.51 | 11.21 | 11.29 | 2,550,002 | -0.05(-0.42%) |
Aug 22, 2005 | 11.33 | 11.43 | 11.24 | 11.34 | 4,960,609 | +0.24(+2.13%) |
Aug 19, 2005 | 10.93 | 11.14 | 10.93 | 11.10 | 4,887,537 | +0.48(+4.50%) |
Aug 18, 2005 | 10.45 | 10.81 | 10.43 | 10.63 | 9,657,125 | -0.23(-2.13%) |
Aug 17, 2005 | 11.29 | 11.53 | 10.83 | 10.86 | 9,090,811 | -0.66(-5.77%) |
Aug 16, 2005 | 11.73 | 11.73 | 11.22 | 11.52 | 7,206,406 | -0.24(-2.01%) |
Aug 15, 2005 | 12.09 | 12.12 | 11.75 | 11.76 | 4,680,629 | -0.45(-3.71%) |
Aug 12, 2005 | 12.23 | 12.37 | 12.18 | 12.21 | 4,606,365 | +0.04(+0.31%) |
Aug 11, 2005 | 12.15 | 12.27 | 12.05 | 12.17 | 3,930,839 | +0.06(+0.52%) |
Aug 10, 2005 | 12.20 | 12.20 | 11.88 | 12.11 | 5,945,106 | +0.04(+0.31%) |
Aug 09, 2005 | 11.78 | 12.25 | 11.78 | 12.07 | 6,819,597 | +0.06(+0.48%) |
Aug 08, 2005 | 11.81 | 12.30 | 11.81 | 12.02 | 7,479,635 | +0.47(+4.08%) |
Aug 05, 2005 | 11.45 | 11.59 | 11.18 | 11.55 | 5,557,503 | +0.10(+0.86%) |
Aug 04, 2005 | 11.15 | 11.45 | 11.09 | 11.45 | 8,156,352 | +0.36(+3.27%) |
Aug 03, 2005 | 11.48 | 11.48 | 10.99 | 11.08 | 10,398,575 | -0.24(-2.11%) |
Aug 02, 2005 | 10.85 | 11.43 | 10.85 | 11.32 | 9,533,219 | +0.52(+4.80%) |
Aug 01, 2005 | 10.61 | 10.80 | 10.54 | 10.80 | 2,654,448 | +0.33(+3.20%) |
Jul 29, 2005 | 10.41 | 10.55 | 10.41 | 10.47 | 3,320,046 | +0.24(+2.31%) |
Jul 28, 2005 | 10.24 | 10.32 | 10.10 | 10.23 | 3,008,295 | +0.06(+0.54%) |
Jul 27, 2005 | 9.954 | 10.20 | 9.934 | 10.18 | 2,647,300 | +0.22(+2.25%) |
Jul 26, 2005 | 10.07 | 10.07 | 9.914 | 9.954 | 2,536,102 | -0.15(-1.50%) |
Jul 25, 2005 | 10.15 | 10.21 | 9.946 | 10.10 | 6,516,186 | -0.05(-0.45%) |
Jul 22, 2005 | 9.966 | 10.22 | 9.966 | 10.15 | 3,683,821 | +0.22(+2.18%) |
Jul 21, 2005 | 9.939 | 10.13 | 9.931 | 9.934 | 2,323,635 | -0.06(-0.55%) |
Jul 20, 2005 | 10.19 | 10.24 | 9.818 | 9.989 | 3,569,049 | -0.15(-1.44%) |
Jul 19, 2005 | 10.02 | 10.15 | 9.920 | 10.14 | 5,374,424 | +0.15(+1.51%) |
Jul 18, 2005 | 10.19 | 10.19 | 9.846 | 9.984 | 6,037,242 | -0.03(-0.33%) |
Jul 15, 2005 | 10.19 | 10.27 | 9.982 | 10.02 | 3,824,407 | -0.13(-1.27%) |
Jul 14, 2005 | 10.38 | 10.53 | 10.12 | 10.15 | 5,408,975 | -0.24(-2.30%) |
Jul 13, 2005 | 10.32 | 10.45 | 10.30 | 10.38 | 4,544,412 | +0.05(+0.46%) |
Jul 12, 2005 | 10.07 | 10.34 | 9.979 | 10.34 | 5,116,683 | +0.40(+4.03%) |
Jul 11, 2005 | 9.871 | 9.936 | 9.730 | 9.936 | 10,205,568 | -0.04(-0.35%) |
Jul 08, 2005 | 10.07 | 10.17 | 9.871 | 9.971 | 9,469,280 | +0.07(+0.66%) |
Jul 07, 2005 | 9.717 | 9.906 | 9.631 | 9.906 | 2,688,999 | +0.11(+1.11%) |
Jul 06, 2005 | 9.820 | 9.881 | 9.652 | 9.798 | 6,057,496 | +0.21(+2.18%) |
Jul 05, 2005 | 9.468 | 9.707 | 9.395 | 9.589 | 4,822,804 | -0.07(-0.76%) |
Jul 01, 2005 | 9.284 | 9.697 | 9.216 | 9.662 | 3,603,997 | +0.50(+5.47%) |
Jun 30, 2005 | 9.161 | 9.342 | 9.115 | 9.161 | 5,791,018 | -0.03(-0.33%) |
Jun 29, 2005 | 9.219 | 9.284 | 9.040 | 9.191 | 5,478,870 | -0.13(-1.40%) |
Jun 28, 2005 | 9.183 | 9.443 | 9.183 | 9.322 | 4,925,264 | -0.10(-1.07%) |
Jun 27, 2005 | 9.342 | 9.445 | 9.294 | 9.422 | 7,744,921 | +0.14(+1.52%) |
Jun 24, 2005 | 9.309 | 9.309 | 9.133 | 9.281 | 2,655,242 | +0.08(+0.82%) |
Jun 23, 2005 | 9.080 | 9.287 | 9.062 | 9.206 | 3,354,597 | +0.20(+2.27%) |
Jun 22, 2005 | 8.818 | 9.078 | 8.818 | 9.002 | 6,197,287 | -0.06(-0.61%) |
Jun 21, 2005 | 9.309 | 9.352 | 9.015 | 9.057 | 4,318,840 | -0.31(-3.31%) |
Jun 20, 2005 | 9.392 | 9.483 | 9.256 | 9.367 | 6,026,916 | +0.10(+1.03%) |
Jun 17, 2005 | 9.279 | 9.589 | 9.120 | 9.271 | 16,126,449 | +0.11(+1.18%) |
Jun 16, 2005 | 8.876 | 9.166 | 8.821 | 9.163 | 6,842,631 | +0.41(+4.72%) |
Jun 15, 2005 | 8.587 | 8.831 | 8.584 | 8.750 | 5,098,812 | +0.27(+3.18%) |
Jun 14, 2005 | 8.108 | 8.496 | 8.085 | 8.481 | 4,827,569 | +0.28(+3.44%) |
Jun 13, 2005 | 8.055 | 8.229 | 7.972 | 8.199 | 3,546,810 | +0.09(+1.15%) |
Jun 10, 2005 | 8.033 | 8.186 | 8.033 | 8.106 | 2,838,719 | +0.11(+1.39%) |
Jun 09, 2005 | 7.703 | 8.017 | 7.680 | 7.995 | 4,063,879 | +0.35(+4.54%) |
Jun 08, 2005 | 7.617 | 7.894 | 7.587 | 7.647 | 2,578,595 | -0.04(-0.49%) |
Jun 07, 2005 | 7.771 | 7.897 | 7.655 | 7.685 | 2,700,913 | -0.02(-0.23%) |
Jun 06, 2005 | 7.730 | 7.866 | 7.627 | 7.703 | 2,939,591 | +0.05(+0.63%) |
Jun 03, 2005 | 7.531 | 7.660 | 7.504 | 7.655 | 1,918,954 | +0.17(+2.22%) |
Jun 02, 2005 | 7.582 | 7.693 | 7.489 | 7.489 | 3,204,480 | -0.05(-0.67%) |