Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.200 | 7.569 | 7.200 | 7.440 | 570,748 | +0.21(+2.90%) |
Jul 28, 2006 | 7.060 | 7.250 | 6.970 | 7.230 | 359,462 | +0.25(+3.58%) |
Jul 27, 2006 | 7.000 | 7.110 | 6.950 | 6.980 | 172,448 | -0.01(-0.14%) |
Jul 26, 2006 | 6.940 | 7.170 | 6.930 | 6.990 | 282,860 | -0.01(-0.14%) |
Jul 25, 2006 | 7.020 | 7.200 | 6.940 | 7.000 | 175,704 | -0.02(-0.28%) |
Jul 24, 2006 | 7.040 | 7.250 | 7.000 | 7.020 | 183,646 | -0.02(-0.28%) |
Jul 21, 2006 | 7.320 | 7.320 | 7.010 | 7.040 | 77,109 | -0.28(-3.83%) |
Jul 20, 2006 | 7.540 | 7.710 | 7.290 | 7.320 | 62,582 | -0.24(-3.17%) |
Jul 19, 2006 | 7.440 | 7.750 | 7.440 | 7.560 | 126,636 | +0.12(+1.61%) |
Jul 18, 2006 | 7.440 | 7.640 | 7.290 | 7.440 | 330,528 | +0.01(+0.13%) |
Jul 17, 2006 | 7.520 | 7.590 | 7.390 | 7.430 | 231,221 | -0.14(-1.85%) |
Jul 14, 2006 | 7.810 | 7.810 | 7.570 | 7.570 | 115,487 | -0.21(-2.70%) |
Jul 13, 2006 | 7.860 | 7.930 | 7.700 | 7.780 | 131,217 | -0.16(-2.02%) |
Jul 12, 2006 | 8.030 | 8.450 | 7.850 | 7.940 | 124,310 | -0.07(-0.87%) |
Jul 11, 2006 | 7.860 | 8.060 | 7.720 | 8.010 | 127,313 | +0.11(+1.39%) |
Jul 10, 2006 | 7.830 | 8.020 | 7.780 | 7.900 | 208,917 | +0.08(+1.02%) |
Jul 07, 2006 | 7.900 | 8.020 | 7.750 | 7.820 | 135,789 | -0.07(-0.89%) |
Jul 06, 2006 | 8.030 | 8.180 | 7.820 | 7.890 | 191,274 | -0.15(-1.87%) |
Jul 05, 2006 | 8.050 | 8.070 | 7.980 | 8.040 | 169,584 | -0.04(-0.50%) |
Jul 03, 2006 | 8.150 | 8.220 | 8.010 | 8.080 | 83,894 | -0.06(-0.74%) |
Jun 30, 2006 | 8.240 | 8.250 | 8.050 | 8.140 | 1,059,095 | -0.10(-1.21%) |
Jun 29, 2006 | 8.230 | 8.410 | 8.150 | 8.240 | 426,100 | +0.01(+0.12%) |
Jun 28, 2006 | 8.400 | 8.400 | 8.050 | 8.230 | 638,931 | -0.17(-2.02%) |
Jun 27, 2006 | 8.700 | 8.800 | 8.390 | 8.400 | 263,818 | -0.35(-4.00%) |
Jun 26, 2006 | 8.720 | 8.920 | 8.640 | 8.750 | 101,900 | +0.07(+0.81%) |
Jun 23, 2006 | 8.820 | 8.820 | 8.610 | 8.680 | 104,891 | -0.20(-2.25%) |
Jun 22, 2006 | 8.980 | 8.980 | 8.860 | 8.880 | 65,688 | -0.17(-1.88%) |
Jun 21, 2006 | 8.780 | 9.100 | 8.780 | 9.050 | 127,476 | +0.22(+2.49%) |
Jun 20, 2006 | 8.680 | 8.950 | 8.680 | 8.830 | 151,948 | +0.07(+0.80%) |
Jun 19, 2006 | 8.880 | 8.930 | 8.600 | 8.760 | 86,993 | -0.17(-1.90%) |
Jun 16, 2006 | 8.940 | 9.060 | 8.860 | 8.930 | 229,331 | -0.08(-0.89%) |
Jun 15, 2006 | 8.850 | 9.200 | 8.850 | 9.010 | 339,858 | +0.15(+1.69%) |
Jun 14, 2006 | 8.470 | 8.890 | 8.470 | 8.860 | 83,182 | +0.33(+3.87%) |
Jun 13, 2006 | 8.900 | 9.060 | 8.380 | 8.530 | 380,606 | -0.39(-4.37%) |
Jun 12, 2006 | 9.060 | 9.060 | 8.910 | 8.920 | 176,307 | -0.14(-1.55%) |
Jun 09, 2006 | 9.470 | 9.600 | 9.060 | 9.060 | 96,048 | -0.42(-4.43%) |
Jun 08, 2006 | 9.530 | 9.580 | 9.040 | 9.480 | 144,026 | -0.06(-0.63%) |
Jun 07, 2006 | 9.280 | 9.940 | 9.160 | 9.540 | 250,610 | +0.21(+2.25%) |
Jun 06, 2006 | 9.740 | 9.740 | 9.300 | 9.330 | 97,630 | -0.46(-4.70%) |
Jun 05, 2006 | 9.720 | 10.06 | 9.540 | 9.790 | 260,631 | -0.01(-0.10%) |
Jun 02, 2006 | 10.00 | 10.18 | 9.500 | 9.800 | 369,760 | -0.34(-3.35%) |
Jun 01, 2006 | 9.910 | 10.21 | 9.910 | 10.14 | 68,933 | +0.08(+0.80%) |
May 31, 2006 | 10.03 | 10.14 | 9.900 | 10.06 | 129,410 | +0.03(+0.30%) |
May 30, 2006 | 10.63 | 10.73 | 9.890 | 10.03 | 134,844 | -0.83(-7.64%) |
May 26, 2006 | 10.61 | 10.89 | 10.39 | 10.86 | 151,441 | +0.15(+1.40%) |
May 25, 2006 | 10.25 | 10.76 | 10.20 | 10.71 | 278,466 | +0.38(+3.68%) |
May 24, 2006 | 9.710 | 10.39 | 9.460 | 10.33 | 452,452 | +0.62(+6.39%) |
May 23, 2006 | 9.370 | 10.28 | 9.370 | 9.710 | 583,190 | -0.39(-3.86%) |
May 22, 2006 | 10.13 | 10.23 | 9.990 | 10.10 | 214,200 | -0.07(-0.69%) |
May 19, 2006 | 10.32 | 10.45 | 10.16 | 10.17 | 221,822 | -0.11(-1.07%) |
May 18, 2006 | 10.55 | 10.68 | 10.25 | 10.28 | 385,519 | -0.26(-2.47%) |
May 17, 2006 | 10.82 | 10.92 | 10.52 | 10.54 | 385,705 | -0.36(-3.30%) |
May 16, 2006 | 10.99 | 11.25 | 10.55 | 10.90 | 882,011 | -0.12(-1.09%) |
May 15, 2006 | 10.96 | 11.13 | 10.81 | 11.02 | 197,171 | +0.00(+0.00%) |
May 12, 2006 | 11.01 | 11.10 | 10.78 | 11.02 | 224,193 | -0.07(-0.63%) |
May 11, 2006 | 11.80 | 11.80 | 10.92 | 11.09 | 362,659 | -0.79(-6.65%) |
May 10, 2006 | 11.84 | 11.98 | 11.72 | 11.88 | 100,468 | -0.04(-0.34%) |
May 09, 2006 | 12.05 | 12.09 | 11.90 | 11.92 | 204,859 | -0.18(-1.49%) |
May 08, 2006 | 11.96 | 12.22 | 11.65 | 12.10 | 279,918 | +0.20(+1.68%) |
May 05, 2006 | 11.68 | 11.98 | 11.46 | 11.90 | 225,226 | +0.36(+3.12%) |
May 04, 2006 | 11.27 | 11.55 | 11.22 | 11.54 | 117,396 | +0.25(+2.21%) |
May 03, 2006 | 11.37 | 11.45 | 11.02 | 11.29 | 294,176 | -0.10(-0.88%) |
May 02, 2006 | 10.34 | 11.40 | 10.08 | 11.39 | 1,537,949 | -0.08(-0.70%) |
May 01, 2006 | 11.72 | 11.87 | 11.44 | 11.47 | 192,315 | -0.30(-2.55%) |
Apr 28, 2006 | 11.70 | 11.92 | 11.51 | 11.77 | 269,300 | -0.02(-0.17%) |
Apr 27, 2006 | 11.88 | 11.96 | 11.50 | 11.79 | 132,862 | -0.17(-1.38%) |
Apr 26, 2006 | 12.00 | 12.14 | 11.95 | 11.96 | 117,259 | -0.04(-0.37%) |
Apr 25, 2006 | 11.97 | 12.02 | 11.85 | 12.00 | 205,595 | +0.03(+0.25%) |
Apr 24, 2006 | 11.90 | 12.09 | 11.82 | 11.97 | 135,891 | +0.10(+0.84%) |
Apr 21, 2006 | 12.17 | 12.21 | 11.83 | 11.87 | 179,304 | -0.30(-2.47%) |
Apr 20, 2006 | 11.47 | 12.50 | 11.28 | 12.17 | 514,039 | +0.69(+6.01%) |
Apr 19, 2006 | 10.75 | 11.69 | 9.920 | 11.48 | 3,099,064 | -2.11(-15.53%) |
Apr 18, 2006 | 13.15 | 13.75 | 13.20 | 13.59 | 312,788 | +0.44(+3.35%) |
Apr 17, 2006 | 13.41 | 13.53 | 13.01 | 13.15 | 107,806 | -0.30(-2.23%) |
Apr 13, 2006 | 13.09 | 13.75 | 13.09 | 13.45 | 134,734 | +0.36(+2.75%) |
Apr 12, 2006 | 13.41 | 13.49 | 13.00 | 13.09 | 117,762 | -0.32(-2.39%) |
Apr 11, 2006 | 13.52 | 13.52 | 13.14 | 13.41 | 64,016 | -0.04(-0.30%) |
Apr 10, 2006 | 13.56 | 13.60 | 13.10 | 13.45 | 187,719 | -0.13(-0.96%) |
Apr 07, 2006 | 13.80 | 13.91 | 13.55 | 13.58 | 161,976 | -0.22(-1.59%) |
Apr 06, 2006 | 14.00 | 14.00 | 13.60 | 13.80 | 219,645 | -0.15(-1.08%) |
Apr 05, 2006 | 13.84 | 14.00 | 13.59 | 13.95 | 106,955 | +0.02(+0.14%) |
Apr 04, 2006 | 13.66 | 13.95 | 13.55 | 13.93 | 269,603 | +0.30(+2.20%) |
Apr 03, 2006 | 13.80 | 13.80 | 13.32 | 13.63 | 118,908 | -0.10(-0.73%) |
Mar 31, 2006 | 13.09 | 13.75 | 13.09 | 13.73 | 271,884 | +0.53(+4.02%) |
Mar 30, 2006 | 13.15 | 13.46 | 13.13 | 13.20 | 143,369 | -0.03(-0.23%) |
Mar 29, 2006 | 13.00 | 13.25 | 12.86 | 13.23 | 225,159 | +0.37(+2.88%) |
Mar 28, 2006 | 12.85 | 13.03 | 12.77 | 12.86 | 126,980 | +0.01(+0.08%) |
Mar 27, 2006 | 13.01 | 13.14 | 12.84 | 12.85 | 173,573 | -0.20(-1.53%) |
Mar 24, 2006 | 12.96 | 13.20 | 12.74 | 13.05 | 213,095 | +0.08(+0.62%) |
Mar 23, 2006 | 12.80 | 12.97 | 12.78 | 12.97 | 35,400 | +0.11(+0.86%) |
Mar 22, 2006 | 12.59 | 13.09 | 12.40 | 12.86 | 104,100 | +0.26(+2.06%) |
Mar 21, 2006 | 12.97 | 13.06 | 12.57 | 12.60 | 66,122 | -0.41(-3.15%) |
Mar 20, 2006 | 13.14 | 13.15 | 12.97 | 13.01 | 86,475 | -0.14(-1.06%) |
Mar 17, 2006 | 12.75 | 13.25 | 12.72 | 13.15 | 219,513 | +0.35(+2.73%) |
Mar 16, 2006 | 12.87 | 12.90 | 12.62 | 12.80 | 103,080 | -0.09(-0.70%) |
Mar 15, 2006 | 12.81 | 12.90 | 12.71 | 12.89 | 72,275 | +0.08(+0.62%) |
Mar 14, 2006 | 13.03 | 13.03 | 12.67 | 12.81 | 79,926 | -0.19(-1.46%) |
Mar 13, 2006 | 12.54 | 13.05 | 12.52 | 13.00 | 321,387 | +0.47(+3.75%) |
Mar 10, 2006 | 12.22 | 12.67 | 12.20 | 12.53 | 81,601 | +0.35(+2.87%) |
Mar 09, 2006 | 12.20 | 12.54 | 12.18 | 12.18 | 63,535 | -0.02(-0.16%) |
Mar 08, 2006 | 12.20 | 12.39 | 12.12 | 12.20 | 100,285 | -0.03(-0.25%) |
Mar 07, 2006 | 12.37 | 12.40 | 12.16 | 12.23 | 70,767 | -0.12(-0.97%) |
Mar 06, 2006 | 12.72 | 13.10 | 12.29 | 12.35 | 98,943 | -0.29(-2.29%) |
Mar 03, 2006 | 12.68 | 12.85 | 12.53 | 12.64 | 52,522 | -0.13(-1.02%) |
Mar 02, 2006 | 12.52 | 13.35 | 12.52 | 12.77 | 142,255 | +0.25(+2.00%) |
Mar 01, 2006 | 12.27 | 13.00 | 12.20 | 12.52 | 140,289 | +0.25(+2.04%) |
Feb 28, 2006 | 12.53 | 12.67 | 12.18 | 12.27 | 117,849 | -0.26(-2.08%) |
Feb 27, 2006 | 12.73 | 12.75 | 12.40 | 12.53 | 106,329 | -0.21(-1.65%) |
Feb 24, 2006 | 12.56 | 12.76 | 12.45 | 12.74 | 114,903 | +0.24(+1.92%) |
Feb 23, 2006 | 12.59 | 12.84 | 12.20 | 12.50 | 129,050 | -0.16(-1.26%) |
Feb 22, 2006 | 12.35 | 12.71 | 12.28 | 12.66 | 137,556 | +0.37(+3.01%) |
Feb 21, 2006 | 12.28 | 12.35 | 12.12 | 12.29 | 122,631 | -0.02(-0.16%) |
Feb 17, 2006 | 12.27 | 12.35 | 12.13 | 12.31 | 99,756 | +0.08(+0.65%) |
Feb 16, 2006 | 12.37 | 12.43 | 12.11 | 12.23 | 269,900 | -0.08(-0.65%) |
Feb 15, 2006 | 12.20 | 12.35 | 12.10 | 12.31 | 292,562 | +0.18(+1.48%) |
Feb 14, 2006 | 11.53 | 12.20 | 11.51 | 12.13 | 462,516 | +0.70(+6.12%) |
Feb 13, 2006 | 11.30 | 11.53 | 11.25 | 11.43 | 213,022 | +0.13(+1.15%) |
Feb 10, 2006 | 11.37 | 11.37 | 11.17 | 11.30 | 293,208 | -0.11(-0.96%) |
Feb 09, 2006 | 11.31 | 11.48 | 11.30 | 11.41 | 215,103 | +0.07(+0.62%) |
Feb 08, 2006 | 11.34 | 11.45 | 11.20 | 11.34 | 209,711 | +0.01(+0.09%) |
Feb 07, 2006 | 11.35 | 11.49 | 11.21 | 11.33 | 163,828 | -0.05(-0.44%) |
Feb 06, 2006 | 11.76 | 11.82 | 11.28 | 11.38 | 301,599 | -0.33(-2.82%) |
Feb 03, 2006 | 11.51 | 11.80 | 11.34 | 11.71 | 231,461 | +0.20(+1.74%) |
Feb 02, 2006 | 11.47 | 11.72 | 11.42 | 11.51 | 269,966 | -0.06(-0.52%) |
Feb 01, 2006 | 11.50 | 11.70 | 11.31 | 11.57 | 370,810 | +0.05(+0.43%) |
Jan 31, 2006 | 11.96 | 12.10 | 11.35 | 11.52 | 487,753 | -0.39(-3.27%) |
Jan 30, 2006 | 11.79 | 12.28 | 11.65 | 11.91 | 428,764 | +0.00(+0.00%) |
Jan 27, 2006 | 12.00 | 12.15 | 11.64 | 11.91 | 594,753 | -0.09(-0.75%) |
Jan 26, 2006 | 11.99 | 12.05 | 10.33 | 12.00 | 2,569,672 | -1.06(-8.12%) |
Jan 25, 2006 | 13.20 | 13.20 | 12.92 | 13.06 | 341,006 | -0.04(-0.31%) |
Jan 24, 2006 | 12.96 | 13.17 | 12.77 | 13.10 | 686,331 | +0.10(+0.77%) |
Jan 23, 2006 | 12.64 | 13.00 | 12.40 | 13.00 | 387,096 | +0.47(+3.75%) |
Jan 20, 2006 | 12.59 | 12.66 | 12.45 | 12.53 | 200,932 | -0.02(-0.16%) |
Jan 19, 2006 | 12.20 | 12.55 | 12.15 | 12.55 | 334,413 | +0.45(+3.72%) |
Jan 18, 2006 | 11.70 | 12.11 | 11.70 | 12.10 | 110,789 | +0.24(+2.02%) |
Jan 17, 2006 | 11.66 | 12.11 | 11.61 | 11.86 | 209,842 | +0.08(+0.68%) |
Jan 13, 2006 | 11.98 | 12.09 | 11.75 | 11.78 | 124,264 | -0.21(-1.75%) |
Jan 12, 2006 | 11.43 | 12.25 | 11.42 | 11.99 | 285,400 | +0.63(+5.55%) |
Jan 11, 2006 | 11.50 | 11.52 | 11.11 | 11.36 | 339,772 | -0.18(-1.56%) |
Jan 10, 2006 | 11.37 | 11.73 | 11.36 | 11.54 | 168,017 | +0.16(+1.41%) |
Jan 09, 2006 | 11.64 | 11.64 | 11.24 | 11.38 | 171,078 | -0.17(-1.47%) |
Jan 06, 2006 | 11.46 | 11.59 | 11.38 | 11.55 | 315,314 | +0.02(+0.17%) |
Jan 05, 2006 | 11.29 | 11.59 | 11.27 | 11.53 | 226,256 | +0.20(+1.77%) |
Jan 04, 2006 | 11.10 | 11.34 | 11.10 | 11.33 | 158,802 | +0.23(+2.07%) |
Jan 03, 2006 | 10.99 | 11.15 | 10.90 | 11.10 | 208,262 | +0.08(+0.73%) |
Dec 30, 2005 | 10.85 | 11.10 | 10.60 | 11.02 | 397,472 | -0.07(-0.63%) |
Dec 29, 2005 | 10.16 | 11.25 | 10.01 | 11.09 | 1,099,061 | +0.01(+0.09%) |
Dec 28, 2005 | 11.20 | 11.35 | 10.98 | 11.08 | 328,800 | -0.10(-0.89%) |
Dec 27, 2005 | 11.84 | 11.87 | 11.10 | 11.18 | 518,200 | -0.71(-5.97%) |
Dec 23, 2005 | 11.72 | 11.97 | 11.70 | 11.89 | 331,025 | +0.10(+0.85%) |
Dec 22, 2005 | 11.84 | 11.92 | 11.60 | 11.79 | 185,422 | +0.04(+0.34%) |
Dec 21, 2005 | 11.72 | 11.84 | 11.59 | 11.75 | 208,408 | +0.12(+1.03%) |
Dec 20, 2005 | 11.73 | 11.76 | 11.49 | 11.63 | 145,377 | -0.05(-0.43%) |
Dec 19, 2005 | 12.00 | 12.13 | 11.64 | 11.68 | 136,887 | -0.31(-2.59%) |
Dec 16, 2005 | 12.31 | 12.50 | 11.87 | 11.99 | 244,056 | -0.30(-2.44%) |
Dec 15, 2005 | 12.55 | 12.55 | 12.23 | 12.29 | 175,263 | -0.23(-1.84%) |
Dec 14, 2005 | 12.72 | 12.72 | 12.21 | 12.52 | 366,164 | -0.08(-0.63%) |
Dec 13, 2005 | 12.48 | 12.96 | 12.31 | 12.60 | 133,755 | +0.01(+0.08%) |
Dec 12, 2005 | 12.20 | 12.67 | 12.05 | 12.59 | 258,248 | +0.44(+3.62%) |
Dec 09, 2005 | 12.10 | 12.23 | 12.03 | 12.15 | 50,855 | +0.00(+0.00%) |
Dec 08, 2005 | 12.10 | 12.25 | 12.03 | 12.15 | 86,742 | +0.01(+0.08%) |
Dec 07, 2005 | 12.11 | 12.35 | 12.07 | 12.14 | 73,452 | -0.03(-0.25%) |
Dec 06, 2005 | 12.51 | 12.60 | 12.14 | 12.17 | 141,688 | -0.40(-3.18%) |
Dec 05, 2005 | 12.99 | 12.99 | 12.29 | 12.57 | 156,045 | -0.43(-3.31%) |
Dec 02, 2005 | 12.67 | 13.00 | 12.60 | 13.00 | 232,222 | +0.42(+3.34%) |
Dec 01, 2005 | 11.25 | 12.68 | 11.25 | 12.58 | 645,235 | +1.48(+13.33%) |
Nov 30, 2005 | 11.10 | 11.15 | 10.92 | 11.10 | 772,089 | +0.07(+0.63%) |
Nov 29, 2005 | 11.26 | 11.39 | 11.01 | 11.03 | 583,911 | -0.41(-3.58%) |
Nov 28, 2005 | 12.02 | 12.05 | 11.30 | 11.44 | 318,593 | -0.56(-4.67%) |
Nov 25, 2005 | 12.20 | 12.25 | 11.91 | 12.00 | 57,779 | -0.14(-1.15%) |
Nov 23, 2005 | 12.20 | 12.25 | 12.08 | 12.14 | 162,435 | +0.00(+0.00%) |
Nov 22, 2005 | 12.15 | 12.16 | 11.89 | 12.14 | 152,994 | -0.02(-0.16%) |
Nov 21, 2005 | 12.08 | 12.18 | 11.85 | 12.16 | 168,849 | -0.01(-0.08%) |
Nov 18, 2005 | 12.59 | 12.64 | 11.81 | 12.17 | 169,971 | -0.32(-2.56%) |
Nov 17, 2005 | 12.78 | 12.78 | 12.44 | 12.49 | 151,131 | -0.23(-1.81%) |
Nov 16, 2005 | 12.70 | 12.81 | 12.59 | 12.72 | 117,403 | -0.02(-0.16%) |
Nov 15, 2005 | 12.57 | 12.76 | 12.53 | 12.74 | 592,013 | -0.23(-1.77%) |
Nov 14, 2005 | 13.23 | 13.34 | 12.93 | 12.97 | 113,010 | -0.33(-2.48%) |
Nov 11, 2005 | 13.50 | 13.54 | 13.20 | 13.30 | 184,746 | -0.20(-1.48%) |
Nov 10, 2005 | 13.45 | 13.60 | 13.42 | 13.50 | 207,072 | +0.00(+0.00%) |
Nov 09, 2005 | 13.00 | 13.71 | 12.89 | 13.50 | 202,417 | +0.54(+4.17%) |
Nov 08, 2005 | 13.16 | 13.16 | 12.77 | 12.96 | 185,400 | -0.26(-1.97%) |
Nov 07, 2005 | 12.91 | 13.43 | 12.76 | 13.22 | 227,726 | +0.23(+1.77%) |
Nov 04, 2005 | 12.60 | 13.02 | 12.53 | 12.99 | 346,722 | +0.39(+3.10%) |
Nov 03, 2005 | 12.73 | 12.73 | 12.45 | 12.60 | 401,536 | +0.20(+1.61%) |
Nov 02, 2005 | 12.60 | 12.71 | 12.19 | 12.40 | 763,524 | -0.20(-1.59%) |
Nov 01, 2005 | 12.65 | 12.68 | 12.40 | 12.60 | 428,048 | -0.05(-0.40%) |
Oct 31, 2005 | 12.95 | 13.01 | 12.32 | 12.65 | 758,125 | -0.25(-1.94%) |
Oct 28, 2005 | 15.48 | 15.48 | 12.15 | 12.90 | 1,153,935 | -2.72(-17.41%) |
Oct 27, 2005 | 15.52 | 15.67 | 15.43 | 15.62 | 156,367 | +0.09(+0.58%) |
Oct 26, 2005 | 15.29 | 15.56 | 15.25 | 15.53 | 123,057 | +0.13(+0.84%) |
Oct 25, 2005 | 14.84 | 15.47 | 14.71 | 15.40 | 104,877 | +0.50(+3.36%) |
Oct 24, 2005 | 14.70 | 15.12 | 14.68 | 14.90 | 94,754 | +0.20(+1.36%) |
Oct 21, 2005 | 14.49 | 14.81 | 14.39 | 14.70 | 35,882 | +0.10(+0.68%) |
Oct 20, 2005 | 14.80 | 15.06 | 14.43 | 14.60 | 31,879 | -0.29(-1.95%) |
Oct 19, 2005 | 14.37 | 14.92 | 14.10 | 14.89 | 50,761 | +0.54(+3.76%) |
Oct 18, 2005 | 15.09 | 15.15 | 14.27 | 14.35 | 132,062 | -0.75(-4.97%) |
Oct 17, 2005 | 14.59 | 15.15 | 14.54 | 15.10 | 79,549 | +0.42(+2.86%) |
Oct 14, 2005 | 13.89 | 14.72 | 13.89 | 14.68 | 88,744 | +0.79(+5.69%) |
Oct 13, 2005 | 13.85 | 14.33 | 13.83 | 13.89 | 113,385 | -0.09(-0.64%) |
Oct 12, 2005 | 14.60 | 14.65 | 13.62 | 13.98 | 255,020 | -0.63(-4.31%) |
Oct 11, 2005 | 14.57 | 14.82 | 14.57 | 14.61 | 227,105 | +0.05(+0.34%) |
Oct 10, 2005 | 14.82 | 14.92 | 14.55 | 14.56 | 54,401 | -0.26(-1.75%) |
Oct 07, 2005 | 15.00 | 15.31 | 14.80 | 14.82 | 165,931 | -0.31(-2.05%) |
Oct 06, 2005 | 15.25 | 15.29 | 15.07 | 15.13 | 120,891 | -0.07(-0.46%) |
Oct 05, 2005 | 15.42 | 15.59 | 14.75 | 15.20 | 162,802 | -0.36(-2.31%) |
Oct 04, 2005 | 15.46 | 15.65 | 15.20 | 15.56 | 108,502 | +0.21(+1.37%) |
Oct 03, 2005 | 15.21 | 15.41 | 14.99 | 15.35 | 76,818 | +0.26(+1.72%) |
Sep 30, 2005 | 15.14 | 15.14 | 14.91 | 15.09 | 111,769 | -0.13(-0.85%) |
Sep 29, 2005 | 15.10 | 15.25 | 14.90 | 15.22 | 51,689 | +0.11(+0.73%) |
Sep 28, 2005 | 15.02 | 15.29 | 15.01 | 15.11 | 81,150 | +0.07(+0.47%) |
Sep 27, 2005 | 15.03 | 15.29 | 14.90 | 15.04 | 59,957 | -0.02(-0.13%) |
Sep 26, 2005 | 15.36 | 15.41 | 14.94 | 15.06 | 103,183 | -0.22(-1.44%) |
Sep 23, 2005 | 15.28 | 16.36 | 14.59 | 15.28 | 87,239 | +0.46(+3.10%) |
Sep 22, 2005 | 14.82 | 15.07 | 14.60 | 14.82 | 89,456 | -0.09(-0.60%) |
Sep 21, 2005 | 15.29 | 15.43 | 14.57 | 14.91 | 290,453 | -0.49(-3.18%) |
Sep 20, 2005 | 15.52 | 15.79 | 15.38 | 15.40 | 89,166 | -0.08(-0.52%) |
Sep 19, 2005 | 15.54 | 15.68 | 15.47 | 15.48 | 72,733 | -0.15(-0.96%) |
Sep 16, 2005 | 15.67 | 15.70 | 15.30 | 15.63 | 141,483 | +0.04(+0.26%) |
Sep 15, 2005 | 15.73 | 15.87 | 15.54 | 15.59 | 56,147 | -0.14(-0.89%) |
Sep 14, 2005 | 16.04 | 16.14 | 15.69 | 15.73 | 60,500 | -0.41(-2.54%) |
Sep 13, 2005 | 15.89 | 16.30 | 15.86 | 16.14 | 90,012 | +0.17(+1.06%) |
Sep 12, 2005 | 16.06 | 16.20 | 15.91 | 15.97 | 133,849 | -0.16(-0.99%) |
Sep 09, 2005 | 16.07 | 16.19 | 15.99 | 16.13 | 98,125 | +0.04(+0.25%) |
Sep 08, 2005 | 16.07 | 16.72 | 16.00 | 16.09 | 116,114 | -0.06(-0.37%) |
Sep 07, 2005 | 15.83 | 16.19 | 15.83 | 16.15 | 136,515 | +0.30(+1.92%) |
Sep 06, 2005 | 15.46 | 15.95 | 15.46 | 15.85 | 138,599 | +0.43(+2.76%) |
Sep 02, 2005 | 15.45 | 15.50 | 15.19 | 15.42 | 118,436 | -0.09(-0.58%) |
Sep 01, 2005 | 15.50 | 15.78 | 15.20 | 15.51 | 155,764 | +0.13(+0.85%) |
Aug 31, 2005 | 15.00 | 15.38 | 14.64 | 15.38 | 109,583 | +0.32(+2.12%) |
Aug 30, 2005 | 14.96 | 15.29 | 14.74 | 15.06 | 69,402 | +0.10(+0.67%) |
Aug 29, 2005 | 15.18 | 15.31 | 14.58 | 14.96 | 179,566 | -0.30(-1.97%) |
Aug 26, 2005 | 15.76 | 15.76 | 15.08 | 15.26 | 119,063 | -0.50(-3.17%) |
Aug 25, 2005 | 15.71 | 15.86 | 15.27 | 15.76 | 104,409 | +0.08(+0.51%) |
Aug 24, 2005 | 15.65 | 15.89 | 15.27 | 15.68 | 122,706 | +0.03(+0.19%) |
Aug 23, 2005 | 15.71 | 16.25 | 15.53 | 15.65 | 144,000 | -0.06(-0.38%) |
Aug 22, 2005 | 15.88 | 16.16 | 15.04 | 15.71 | 220,764 | -0.23(-1.44%) |
Aug 19, 2005 | 16.25 | 16.44 | 15.91 | 15.94 | 109,566 | -0.34(-2.09%) |
Aug 18, 2005 | 15.98 | 16.65 | 15.98 | 16.28 | 168,255 | +0.17(+1.06%) |
Aug 17, 2005 | 17.00 | 17.02 | 15.94 | 16.11 | 523,920 | -1.04(-6.06%) |
Aug 16, 2005 | 17.71 | 17.75 | 17.05 | 17.15 | 124,831 | -0.61(-3.43%) |
Aug 15, 2005 | 17.93 | 17.99 | 17.50 | 17.76 | 163,867 | -0.19(-1.06%) |
Aug 12, 2005 | 17.42 | 18.00 | 17.34 | 17.95 | 240,733 | +0.65(+3.76%) |
Aug 11, 2005 | 16.25 | 17.37 | 16.25 | 17.30 | 542,744 | +1.30(+8.13%) |
Aug 10, 2005 | 15.86 | 16.25 | 15.51 | 16.00 | 193,103 | +0.18(+1.14%) |
Aug 09, 2005 | 16.00 | 16.27 | 15.60 | 15.82 | 104,334 | -0.18(-1.12%) |
Aug 08, 2005 | 16.50 | 16.70 | 15.92 | 16.00 | 141,582 | -0.43(-2.62%) |
Aug 05, 2005 | 15.95 | 16.67 | 15.95 | 16.43 | 115,557 | +0.46(+2.88%) |
Aug 04, 2005 | 16.73 | 16.82 | 15.76 | 15.97 | 214,532 | -0.80(-4.77%) |
Aug 03, 2005 | 16.19 | 17.40 | 16.11 | 16.77 | 326,067 | +0.62(+3.84%) |
Aug 02, 2005 | 16.17 | 16.69 | 15.97 | 16.15 | 360,539 | +0.14(+0.87%) |