Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.40 | 10.48 | 10.34 | 10.38 | 390,849 | +0.06(+0.58%) |
May 30, 2006 | 10.42 | 10.42 | 10.30 | 10.32 | 345,924 | +0.06(+0.55%) |
May 26, 2006 | 10.15 | 10.33 | 10.11 | 10.27 | 282,729 | +0.19(+1.86%) |
May 25, 2006 | 9.967 | 10.23 | 9.967 | 10.08 | 295,907 | +0.15(+1.48%) |
May 24, 2006 | 10.03 | 10.09 | 9.900 | 9.933 | 424,093 | -0.12(-1.16%) |
May 23, 2006 | 10.22 | 10.27 | 10.05 | 10.05 | 494,476 | -0.08(-0.82%) |
May 22, 2006 | 10.15 | 10.15 | 9.933 | 10.13 | 636,440 | -0.03(-0.33%) |
May 19, 2006 | 10.56 | 10.64 | 10.17 | 10.17 | 617,272 | -0.35(-3.30%) |
May 18, 2006 | 10.28 | 10.57 | 10.28 | 10.51 | 470,516 | +0.23(+2.24%) |
May 17, 2006 | 10.53 | 10.55 | 10.25 | 10.28 | 587,322 | -0.23(-2.22%) |
May 16, 2006 | 10.36 | 10.52 | 10.35 | 10.52 | 420,200 | +0.15(+1.48%) |
May 15, 2006 | 10.52 | 10.54 | 10.31 | 10.36 | 945,825 | -0.32(-3.00%) |
May 12, 2006 | 10.71 | 10.73 | 10.52 | 10.68 | 821,831 | -0.11(-1.05%) |
May 11, 2006 | 10.72 | 10.92 | 10.72 | 10.80 | 628,653 | -0.04(-0.37%) |
May 10, 2006 | 10.98 | 11.02 | 10.66 | 10.84 | 1,262,398 | -0.73(-6.29%) |
May 09, 2006 | 11.80 | 11.80 | 11.54 | 11.57 | 1,493,014 | -0.13(-1.14%) |
May 08, 2006 | 11.71 | 11.83 | 11.69 | 11.70 | 1,124,627 | -0.08(-0.68%) |
May 05, 2006 | 12.02 | 12.02 | 11.74 | 11.78 | 1,502,298 | -0.06(-0.48%) |
May 04, 2006 | 11.70 | 11.84 | 11.60 | 11.84 | 1,004,827 | +0.23(+2.01%) |
May 03, 2006 | 11.61 | 11.62 | 11.42 | 11.60 | 1,156,973 | -0.01(-0.09%) |
May 02, 2006 | 11.65 | 11.73 | 11.17 | 11.61 | 2,991,719 | +0.57(+5.14%) |
May 01, 2006 | 11.16 | 11.17 | 10.98 | 11.04 | 1,205,792 | -0.11(-0.96%) |
Apr 28, 2006 | 10.85 | 11.20 | 10.83 | 11.15 | 770,916 | +0.32(+2.93%) |
Apr 27, 2006 | 11.21 | 11.22 | 10.72 | 10.83 | 1,378,305 | -0.38(-3.37%) |
Apr 26, 2006 | 11.12 | 11.22 | 11.02 | 11.21 | 890,417 | +0.20(+1.79%) |
Apr 25, 2006 | 11.22 | 11.22 | 10.87 | 11.02 | 1,245,925 | +0.03(+0.24%) |
Apr 24, 2006 | 10.75 | 11.01 | 10.72 | 10.99 | 1,892,848 | +0.57(+5.48%) |
Apr 21, 2006 | 10.28 | 10.43 | 10.11 | 10.42 | 892,214 | +0.24(+2.36%) |
Apr 20, 2006 | 10.02 | 10.18 | 10.02 | 10.18 | 878,437 | +0.18(+1.77%) |
Apr 19, 2006 | 9.716 | 10.01 | 9.696 | 10.000 | 785,891 | +0.35(+3.63%) |
Apr 18, 2006 | 9.536 | 9.716 | 9.536 | 9.649 | 745,159 | +0.11(+1.19%) |
Apr 17, 2006 | 9.743 | 9.783 | 9.536 | 9.536 | 789,186 | -0.20(-2.09%) |
Apr 13, 2006 | 9.706 | 9.766 | 9.683 | 9.740 | 324,958 | +0.03(+0.34%) |
Apr 12, 2006 | 9.786 | 9.833 | 9.699 | 9.706 | 691,548 | -0.14(-1.46%) |
Apr 11, 2006 | 9.806 | 9.900 | 9.756 | 9.850 | 788,287 | +0.10(+1.03%) |
Apr 10, 2006 | 9.683 | 9.776 | 9.683 | 9.750 | 421,997 | +0.06(+0.59%) |
Apr 07, 2006 | 9.643 | 9.716 | 9.599 | 9.693 | 489,385 | +0.05(+0.55%) |
Apr 06, 2006 | 9.646 | 9.743 | 9.583 | 9.639 | 406,722 | -0.01(-0.07%) |
Apr 05, 2006 | 9.556 | 9.699 | 9.516 | 9.646 | 646,024 | +0.09(+0.94%) |
Apr 04, 2006 | 9.659 | 9.683 | 9.533 | 9.556 | 491,781 | -0.06(-0.63%) |
Apr 03, 2006 | 9.719 | 9.783 | 9.593 | 9.616 | 469,019 | -0.02(-0.21%) |
Mar 31, 2006 | 9.699 | 9.713 | 9.626 | 9.636 | 421,697 | -0.03(-0.31%) |
Mar 30, 2006 | 9.830 | 9.833 | 9.666 | 9.666 | 609,485 | -0.11(-1.16%) |
Mar 29, 2006 | 9.683 | 9.833 | 9.666 | 9.780 | 574,144 | +0.10(+1.07%) |
Mar 28, 2006 | 9.803 | 9.840 | 9.676 | 9.676 | 658,303 | -0.07(-0.75%) |
Mar 27, 2006 | 9.666 | 9.806 | 9.616 | 9.750 | 728,387 | +0.14(+1.49%) |
Mar 24, 2006 | 9.576 | 9.679 | 9.516 | 9.606 | 448,054 | +0.06(+0.66%) |
Mar 23, 2006 | 9.649 | 9.656 | 9.516 | 9.543 | 557,072 | -0.06(-0.59%) |
Mar 22, 2006 | 9.656 | 9.679 | 9.593 | 9.599 | 736,473 | +0.00(+0.03%) |
Mar 21, 2006 | 9.633 | 9.666 | 9.519 | 9.596 | 933,246 | +0.01(+0.14%) |
Mar 20, 2006 | 9.516 | 9.619 | 9.512 | 9.583 | 1,162,364 | +0.12(+1.27%) |
Mar 17, 2006 | 9.466 | 9.526 | 9.412 | 9.462 | 696,939 | -0.00(-0.04%) |
Mar 16, 2006 | 9.469 | 9.516 | 9.452 | 9.466 | 779,302 | -0.01(-0.14%) |
Mar 15, 2006 | 9.516 | 9.523 | 9.449 | 9.479 | 857,472 | +0.00(+0.00%) |
Mar 14, 2006 | 9.516 | 9.516 | 9.449 | 9.479 | 491,781 | -0.03(-0.32%) |
Mar 13, 2006 | 9.516 | 9.516 | 9.416 | 9.509 | 914,976 | +0.05(+0.56%) |
Mar 10, 2006 | 9.506 | 9.516 | 9.359 | 9.456 | 1,112,647 | +0.11(+1.18%) |
Mar 09, 2006 | 9.449 | 9.529 | 9.315 | 9.346 | 6,961,908 | -0.32(-3.32%) |
Mar 08, 2006 | 10.03 | 10.03 | 9.626 | 9.666 | 1,614,611 | -0.35(-3.53%) |
Mar 07, 2006 | 10.15 | 10.16 | 9.990 | 10.02 | 606,190 | -0.12(-1.22%) |
Mar 06, 2006 | 10.37 | 10.37 | 10.08 | 10.14 | 619,069 | -0.14(-1.36%) |
Mar 03, 2006 | 10.01 | 10.39 | 9.957 | 10.28 | 1,060,234 | +0.28(+2.77%) |
Mar 02, 2006 | 10.02 | 10.05 | 9.997 | 10.01 | 829,019 | +0.03(+0.30%) |
Mar 01, 2006 | 10.02 | 10.05 | 9.957 | 9.977 | 743,362 | -0.01(-0.13%) |
Feb 28, 2006 | 10.35 | 10.35 | 9.950 | 9.990 | 1,156,075 | -0.36(-3.48%) |
Feb 27, 2006 | 10.18 | 10.35 | 10.08 | 10.35 | 1,097,073 | -0.16(-1.49%) |
Feb 24, 2006 | 10.76 | 10.87 | 10.43 | 10.51 | 724,493 | -0.25(-2.36%) |
Feb 23, 2006 | 10.88 | 10.93 | 10.74 | 10.76 | 475,308 | -0.19(-1.74%) |
Feb 22, 2006 | 10.93 | 11.02 | 10.82 | 10.95 | 492,979 | +0.01(+0.06%) |
Feb 21, 2006 | 10.93 | 11.13 | 10.93 | 10.94 | 784,693 | -0.01(-0.12%) |
Feb 17, 2006 | 11.09 | 11.09 | 10.93 | 10.96 | 658,004 | -0.14(-1.29%) |
Feb 16, 2006 | 11.04 | 11.13 | 10.98 | 11.10 | 510,949 | +0.10(+0.91%) |
Feb 15, 2006 | 11.03 | 11.11 | 10.87 | 11.00 | 488,187 | +0.02(+0.15%) |
Feb 14, 2006 | 11.14 | 11.14 | 10.68 | 10.98 | 1,037,772 | -0.62(-5.35%) |
Feb 13, 2006 | 11.92 | 12.02 | 11.59 | 11.61 | 1,352,548 | -0.31(-2.58%) |
Feb 10, 2006 | 12.02 | 12.02 | 11.44 | 11.91 | 1,785,327 | -0.20(-1.68%) |
Feb 09, 2006 | 12.14 | 12.33 | 12.04 | 12.12 | 1,337,573 | +0.10(+0.86%) |
Feb 08, 2006 | 12.19 | 12.19 | 11.89 | 12.01 | 1,147,090 | +0.13(+1.07%) |
Feb 07, 2006 | 11.97 | 12.29 | 11.75 | 11.89 | 3,629,057 | +0.42(+3.67%) |
Feb 06, 2006 | 11.00 | 11.47 | 10.96 | 11.47 | 1,248,321 | +0.62(+5.69%) |
Feb 03, 2006 | 10.62 | 10.85 | 10.57 | 10.85 | 472,613 | +0.28(+2.65%) |
Feb 02, 2006 | 10.75 | 10.75 | 10.53 | 10.57 | 657,405 | -0.12(-1.09%) |
Feb 01, 2006 | 10.78 | 10.79 | 10.60 | 10.68 | 413,012 | -0.02(-0.19%) |
Jan 31, 2006 | 10.73 | 10.85 | 10.64 | 10.70 | 536,406 | +0.00(+0.03%) |
Jan 30, 2006 | 10.58 | 10.80 | 10.53 | 10.70 | 827,522 | +0.10(+0.94%) |
Jan 27, 2006 | 10.48 | 10.62 | 10.46 | 10.60 | 356,406 | +0.12(+1.18%) |
Jan 26, 2006 | 10.57 | 10.66 | 10.36 | 10.48 | 544,493 | -0.06(-0.57%) |
Jan 25, 2006 | 10.67 | 10.67 | 10.35 | 10.54 | 789,186 | -0.05(-0.44%) |
Jan 24, 2006 | 10.27 | 10.65 | 10.27 | 10.58 | 1,059,935 | +0.40(+3.90%) |
Jan 23, 2006 | 9.990 | 10.22 | 9.924 | 10.19 | 606,190 | +0.29(+2.97%) |
Jan 20, 2006 | 9.866 | 10.000 | 9.823 | 9.893 | 491,182 | +0.09(+0.92%) |
Jan 19, 2006 | 9.823 | 9.906 | 9.733 | 9.803 | 790,683 | -0.03(-0.34%) |
Jan 18, 2006 | 10.02 | 10.04 | 9.703 | 9.836 | 753,844 | -0.21(-2.13%) |
Jan 17, 2006 | 10.13 | 10.20 | 10.02 | 10.05 | 359,701 | -0.08(-0.82%) |
Jan 13, 2006 | 10.17 | 10.23 | 10.05 | 10.13 | 279,734 | -0.03(-0.30%) |
Jan 12, 2006 | 10.18 | 10.18 | 10.02 | 10.16 | 516,040 | +0.00(+0.00%) |
Jan 11, 2006 | 10.23 | 10.27 | 10.07 | 10.16 | 350,117 | -0.01(-0.13%) |
Jan 10, 2006 | 10.16 | 10.20 | 10.07 | 10.18 | 560,966 | +0.04(+0.36%) |
Jan 09, 2006 | 10.15 | 10.27 | 10.09 | 10.14 | 442,662 | +0.06(+0.56%) |
Jan 06, 2006 | 10.08 | 10.20 | 10.02 | 10.08 | 400,732 | +0.04(+0.37%) |
Jan 05, 2006 | 10.14 | 10.20 | 9.916 | 10.05 | 574,144 | -0.06(-0.63%) |
Jan 04, 2006 | 9.983 | 10.20 | 9.983 | 10.11 | 597,505 | +0.19(+1.95%) |
Jan 03, 2006 | 9.683 | 9.943 | 9.683 | 9.916 | 707,422 | +0.30(+3.16%) |
Dec 30, 2005 | 9.583 | 9.683 | 9.576 | 9.613 | 949,718 | -0.10(-1.00%) |
Dec 29, 2005 | 9.606 | 9.826 | 9.606 | 9.709 | 869,751 | +0.07(+0.76%) |
Dec 28, 2005 | 9.566 | 9.699 | 9.566 | 9.636 | 642,430 | +0.04(+0.38%) |
Dec 27, 2005 | 9.683 | 9.766 | 9.566 | 9.599 | 793,379 | -0.06(-0.66%) |
Dec 23, 2005 | 9.699 | 9.750 | 9.566 | 9.663 | 702,031 | -0.03(-0.28%) |
Dec 22, 2005 | 9.910 | 9.916 | 9.686 | 9.689 | 625,358 | -0.16(-1.59%) |
Dec 21, 2005 | 9.679 | 9.883 | 9.623 | 9.846 | 697,239 | +0.11(+1.17%) |
Dec 20, 2005 | 9.916 | 10.10 | 9.549 | 9.733 | 1,006,025 | -0.25(-2.51%) |
Dec 19, 2005 | 10.21 | 10.27 | 9.933 | 9.983 | 674,477 | -0.15(-1.51%) |
Dec 16, 2005 | 10.35 | 10.40 | 10.10 | 10.14 | 431,581 | -0.19(-1.81%) |
Dec 15, 2005 | 10.27 | 10.41 | 10.02 | 10.32 | 454,044 | +0.01(+0.06%) |
Dec 14, 2005 | 10.30 | 10.44 | 10.29 | 10.32 | 414,210 | -0.02(-0.16%) |
Dec 13, 2005 | 10.35 | 10.45 | 10.32 | 10.33 | 471,714 | -0.16(-1.53%) |
Dec 12, 2005 | 10.53 | 10.65 | 10.35 | 10.49 | 520,533 | -0.01(-0.06%) |
Dec 09, 2005 | 10.37 | 10.57 | 10.37 | 10.50 | 313,577 | +0.07(+0.64%) |
Dec 08, 2005 | 10.49 | 10.62 | 10.37 | 10.43 | 421,697 | -0.09(-0.83%) |
Dec 07, 2005 | 10.80 | 10.90 | 10.45 | 10.52 | 605,292 | -0.34(-3.11%) |
Dec 06, 2005 | 10.88 | 11.02 | 10.82 | 10.86 | 283,028 | -0.06(-0.55%) |
Dec 05, 2005 | 10.95 | 11.06 | 10.85 | 10.92 | 577,139 | -0.27(-2.39%) |
Dec 02, 2005 | 11.12 | 11.25 | 11.02 | 11.19 | 423,494 | +0.07(+0.60%) |
Dec 01, 2005 | 11.02 | 11.25 | 11.02 | 11.12 | 615,175 | +0.17(+1.52%) |
Nov 30, 2005 | 10.88 | 11.02 | 10.68 | 10.95 | 996,141 | +0.25(+2.34%) |
Nov 29, 2005 | 10.55 | 10.77 | 10.52 | 10.70 | 996,141 | +0.30(+2.92%) |
Nov 28, 2005 | 10.65 | 10.65 | 10.28 | 10.40 | 527,721 | -0.20(-1.92%) |
Nov 25, 2005 | 10.40 | 10.61 | 10.40 | 10.60 | 187,787 | +0.16(+1.54%) |
Nov 23, 2005 | 10.65 | 10.65 | 10.35 | 10.44 | 615,774 | -0.16(-1.54%) |
Nov 22, 2005 | 10.67 | 10.71 | 10.60 | 10.60 | 416,306 | -0.08(-0.75%) |
Nov 21, 2005 | 10.66 | 10.75 | 10.58 | 10.68 | 454,343 | -0.08(-0.78%) |
Nov 18, 2005 | 10.78 | 10.79 | 10.65 | 10.77 | 361,198 | +0.10(+0.94%) |
Nov 17, 2005 | 10.65 | 10.72 | 10.57 | 10.67 | 315,075 | +0.08(+0.76%) |
Nov 16, 2005 | 10.74 | 10.76 | 10.38 | 10.59 | 433,977 | -0.14(-1.34%) |
Nov 15, 2005 | 11.02 | 11.05 | 10.60 | 10.73 | 754,743 | -0.29(-2.66%) |
Nov 14, 2005 | 11.14 | 11.33 | 10.95 | 11.03 | 383,062 | -0.06(-0.54%) |
Nov 11, 2005 | 11.20 | 11.20 | 11.02 | 11.09 | 364,792 | -0.15(-1.31%) |
Nov 10, 2005 | 11.37 | 11.37 | 11.06 | 11.23 | 286,323 | -0.14(-1.23%) |
Nov 09, 2005 | 11.02 | 11.56 | 11.02 | 11.37 | 490,283 | +0.33(+2.96%) |
Nov 08, 2005 | 10.82 | 11.10 | 10.75 | 11.04 | 365,990 | +0.20(+1.82%) |
Nov 07, 2005 | 10.77 | 11.02 | 10.77 | 10.85 | 368,686 | +0.05(+0.49%) |
Nov 04, 2005 | 10.72 | 10.88 | 10.58 | 10.79 | 504,360 | +0.07(+0.68%) |
Nov 03, 2005 | 10.52 | 10.85 | 10.49 | 10.72 | 553,179 | +0.27(+2.59%) |
Nov 02, 2005 | 10.32 | 10.51 | 10.27 | 10.45 | 928,753 | -0.04(-0.35%) |
Nov 01, 2005 | 10.68 | 10.68 | 10.40 | 10.49 | 405,225 | -0.24(-2.27%) |
Oct 31, 2005 | 10.53 | 10.81 | 10.53 | 10.73 | 556,174 | -0.02(-0.19%) |
Oct 28, 2005 | 10.63 | 10.79 | 10.56 | 10.75 | 664,294 | +0.09(+0.88%) |
Oct 27, 2005 | 11.07 | 11.07 | 10.64 | 10.66 | 459,135 | -0.41(-3.74%) |
Oct 26, 2005 | 11.10 | 11.32 | 11.04 | 11.07 | 512,147 | -0.06(-0.54%) |
Oct 25, 2005 | 10.92 | 11.19 | 10.92 | 11.13 | 722,397 | +0.38(+3.54%) |
Oct 24, 2005 | 10.66 | 11.01 | 10.65 | 10.75 | 1,047,955 | +0.09(+0.85%) |
Oct 21, 2005 | 10.32 | 10.68 | 10.30 | 10.66 | 710,117 | +0.20(+1.92%) |
Oct 20, 2005 | 10.50 | 10.93 | 10.42 | 10.46 | 768,819 | -0.37(-3.42%) |
Oct 19, 2005 | 10.62 | 10.88 | 10.61 | 10.83 | 1,059,935 | -0.06(-0.55%) |
Oct 18, 2005 | 11.19 | 11.30 | 10.84 | 10.89 | 761,931 | -0.54(-4.76%) |
Oct 17, 2005 | 11.43 | 11.51 | 11.29 | 11.44 | 239,900 | +0.01(+0.06%) |
Oct 14, 2005 | 11.22 | 11.73 | 11.13 | 11.43 | 518,436 | +0.06(+0.56%) |
Oct 13, 2005 | 11.55 | 11.67 | 11.20 | 11.37 | 748,154 | -0.54(-4.54%) |
Oct 12, 2005 | 12.45 | 12.45 | 11.78 | 11.91 | 489,684 | -0.46(-3.75%) |
Oct 11, 2005 | 12.02 | 12.37 | 11.85 | 12.37 | 692,147 | +0.60(+5.11%) |
Oct 10, 2005 | 11.82 | 11.85 | 11.52 | 11.77 | 820,633 | -0.18(-1.54%) |
Oct 07, 2005 | 11.59 | 12.10 | 11.58 | 11.95 | 510,350 | +0.39(+3.41%) |
Oct 06, 2005 | 11.59 | 11.71 | 11.44 | 11.56 | 547,188 | -0.16(-1.37%) |
Oct 05, 2005 | 11.98 | 12.10 | 11.35 | 11.72 | 1,209,386 | -0.32(-2.69%) |
Oct 04, 2005 | 12.59 | 12.59 | 11.85 | 12.04 | 896,707 | -0.61(-4.83%) |
Oct 03, 2005 | 12.55 | 12.65 | 12.53 | 12.65 | 292,912 | +0.04(+0.34%) |
Sep 30, 2005 | 12.65 | 12.66 | 12.52 | 12.61 | 403,428 | -0.06(-0.47%) |
Sep 29, 2005 | 12.62 | 12.72 | 12.45 | 12.67 | 440,266 | +0.02(+0.19%) |
Sep 28, 2005 | 12.94 | 12.98 | 12.62 | 12.65 | 305,191 | -0.27(-2.07%) |
Sep 27, 2005 | 12.59 | 12.91 | 12.54 | 12.91 | 568,453 | +0.31(+2.46%) |
Sep 26, 2005 | 13.02 | 13.02 | 12.49 | 12.60 | 1,391,183 | -0.57(-4.33%) |
Sep 23, 2005 | 13.18 | 13.35 | 13.13 | 13.18 | 402,230 | -0.15(-1.15%) |
Sep 22, 2005 | 13.35 | 13.36 | 13.17 | 13.33 | 232,113 | +0.01(+0.08%) |
Sep 21, 2005 | 13.31 | 13.35 | 13.22 | 13.32 | 257,870 | +0.13(+0.96%) |
Sep 20, 2005 | 12.99 | 13.22 | 12.99 | 13.19 | 433,078 | +0.10(+0.76%) |
Sep 19, 2005 | 13.17 | 13.21 | 12.84 | 13.09 | 518,137 | -0.08(-0.61%) |
Sep 16, 2005 | 12.95 | 13.17 | 12.89 | 13.17 | 375,874 | +0.20(+1.54%) |
Sep 15, 2005 | 13.09 | 13.15 | 12.86 | 12.97 | 150,948 | -0.14(-1.09%) |
Sep 14, 2005 | 13.22 | 13.24 | 13.07 | 13.12 | 216,239 | +0.05(+0.38%) |
Sep 13, 2005 | 12.97 | 13.09 | 12.81 | 13.07 | 445,957 | +0.04(+0.33%) |
Sep 12, 2005 | 13.16 | 13.22 | 13.02 | 13.02 | 311,181 | -0.20(-1.52%) |
Sep 09, 2005 | 12.95 | 13.26 | 12.93 | 13.22 | 488,187 | +0.25(+1.93%) |
Sep 08, 2005 | 13.06 | 13.11 | 12.94 | 12.97 | 268,053 | -0.09(-0.69%) |
Sep 07, 2005 | 13.17 | 13.17 | 13.04 | 13.06 | 369,884 | -0.12(-0.89%) |
Sep 06, 2005 | 13.09 | 13.27 | 13.02 | 13.18 | 826,324 | -0.31(-2.33%) |
Sep 02, 2005 | 13.92 | 14.02 | 13.46 | 13.49 | 339,035 | -0.36(-2.63%) |
Sep 01, 2005 | 13.92 | 14.02 | 13.70 | 13.86 | 449,851 | +0.02(+0.17%) |
Aug 31, 2005 | 13.34 | 13.87 | 13.31 | 13.83 | 615,774 | +0.56(+4.23%) |
Aug 30, 2005 | 13.31 | 13.33 | 13.06 | 13.27 | 263,860 | -0.05(-0.40%) |
Aug 29, 2005 | 12.94 | 13.33 | 12.94 | 13.33 | 726,290 | +0.60(+4.72%) |
Aug 26, 2005 | 12.90 | 12.91 | 12.65 | 12.72 | 555,874 | -0.17(-1.35%) |
Aug 25, 2005 | 13.09 | 13.21 | 12.85 | 12.90 | 535,807 | -0.17(-1.33%) |
Aug 24, 2005 | 13.07 | 13.50 | 13.03 | 13.07 | 744,260 | +0.17(+1.32%) |
Aug 23, 2005 | 13.16 | 13.27 | 12.88 | 12.90 | 335,142 | -0.25(-1.93%) |
Aug 22, 2005 | 13.36 | 13.40 | 13.10 | 13.16 | 402,529 | -0.20(-1.50%) |
Aug 19, 2005 | 13.17 | 13.54 | 13.17 | 13.36 | 259,967 | +0.23(+1.78%) |
Aug 18, 2005 | 13.03 | 13.19 | 12.96 | 13.12 | 276,140 | +0.09(+0.72%) |
Aug 17, 2005 | 13.02 | 13.24 | 12.90 | 13.03 | 529,518 | +0.01(+0.05%) |
Aug 16, 2005 | 12.96 | 13.19 | 12.88 | 13.02 | 519,934 | +0.03(+0.23%) |
Aug 15, 2005 | 13.22 | 13.26 | 12.85 | 12.99 | 912,580 | -0.35(-2.60%) |
Aug 12, 2005 | 13.32 | 13.50 | 13.22 | 13.34 | 658,603 | -0.15(-1.11%) |
Aug 11, 2005 | 13.86 | 13.86 | 13.40 | 13.49 | 371,082 | -0.20(-1.49%) |
Aug 10, 2005 | 13.65 | 13.85 | 13.39 | 13.69 | 597,804 | +0.34(+2.53%) |
Aug 09, 2005 | 13.69 | 13.76 | 13.16 | 13.36 | 1,268,987 | -0.40(-2.91%) |
Aug 08, 2005 | 13.86 | 14.11 | 13.69 | 13.76 | 1,048,554 | -0.79(-5.46%) |
Aug 05, 2005 | 15.25 | 15.25 | 14.53 | 14.55 | 560,367 | -0.65(-4.26%) |
Aug 04, 2005 | 15.00 | 15.23 | 14.99 | 15.20 | 560,966 | +0.20(+1.34%) |
Aug 03, 2005 | 15.19 | 15.20 | 14.78 | 15.00 | 769,418 | -0.36(-2.35%) |
Aug 02, 2005 | 15.23 | 15.52 | 15.21 | 15.36 | 399,834 | +0.16(+1.05%) |
Aug 01, 2005 | 15.26 | 15.36 | 15.19 | 15.20 | 370,782 | -0.01(-0.07%) |
Jul 29, 2005 | 15.18 | 15.21 | 15.05 | 15.21 | 321,065 | +0.10(+0.66%) |
Jul 28, 2005 | 15.06 | 15.11 | 14.91 | 15.11 | 404,626 | +0.06(+0.42%) |
Jul 27, 2005 | 14.92 | 15.15 | 14.72 | 15.04 | 435,474 | +0.23(+1.58%) |
Jul 26, 2005 | 15.16 | 15.18 | 14.76 | 14.81 | 390,250 | -0.27(-1.77%) |
Jul 25, 2005 | 15.26 | 15.31 | 15.03 | 15.08 | 317,471 | -0.11(-0.70%) |
Jul 22, 2005 | 15.04 | 15.24 | 15.03 | 15.19 | 313,877 | +0.20(+1.31%) |
Jul 21, 2005 | 15.04 | 15.32 | 14.98 | 14.99 | 377,970 | +0.03(+0.20%) |
Jul 20, 2005 | 15.08 | 15.16 | 14.89 | 14.96 | 306,090 | -0.06(-0.42%) |
Jul 19, 2005 | 14.81 | 15.06 | 14.53 | 15.02 | 278,835 | +0.25(+1.67%) |
Jul 18, 2005 | 14.99 | 15.05 | 14.58 | 14.77 | 534,010 | -0.25(-1.67%) |
Jul 15, 2005 | 14.84 | 15.05 | 14.75 | 15.03 | 408,519 | +0.22(+1.51%) |
Jul 14, 2005 | 15.16 | 15.23 | 14.58 | 14.80 | 637,039 | -0.36(-2.36%) |
Jul 13, 2005 | 15.28 | 15.31 | 15.13 | 15.16 | 363,594 | -0.06(-0.39%) |
Jul 12, 2005 | 15.08 | 15.29 | 15.05 | 15.22 | 412,113 | +0.19(+1.27%) |
Jul 11, 2005 | 15.36 | 15.42 | 14.99 | 15.03 | 627,754 | -0.23(-1.51%) |
Jul 08, 2005 | 15.16 | 15.31 | 15.14 | 15.26 | 424,093 | +0.13(+0.88%) |
Jul 07, 2005 | 15.09 | 15.21 | 14.96 | 15.13 | 550,782 | +0.10(+0.69%) |
Jul 06, 2005 | 14.91 | 15.13 | 14.81 | 15.02 | 685,558 | +0.19(+1.31%) |
Jul 05, 2005 | 14.46 | 14.92 | 14.46 | 14.83 | 824,527 | +0.45(+3.11%) |
Jul 01, 2005 | 14.39 | 14.51 | 14.30 | 14.38 | 460,034 | +0.21(+1.46%) |
Jun 30, 2005 | 14.27 | 14.36 | 14.03 | 14.17 | 419,002 | -0.08(-0.58%) |
Jun 29, 2005 | 13.99 | 14.27 | 13.99 | 14.26 | 262,962 | +0.20(+1.42%) |
Jun 28, 2005 | 14.11 | 14.20 | 13.98 | 14.06 | 294,709 | -0.01(-0.10%) |
Jun 27, 2005 | 14.19 | 14.23 | 14.03 | 14.07 | 265,358 | +0.11(+0.81%) |
Jun 24, 2005 | 14.16 | 14.25 | 13.91 | 13.96 | 501,065 | -0.16(-1.11%) |
Jun 23, 2005 | 14.02 | 14.52 | 13.88 | 14.11 | 865,259 | +0.27(+1.93%) |
Jun 22, 2005 | 13.69 | 13.88 | 13.69 | 13.85 | 413,311 | +0.27(+2.02%) |
Jun 21, 2005 | 13.61 | 13.69 | 13.49 | 13.57 | 558,570 | +0.08(+0.62%) |
Jun 20, 2005 | 13.17 | 13.61 | 13.17 | 13.49 | 540,000 | +0.17(+1.30%) |
Jun 17, 2005 | 13.24 | 13.49 | 13.19 | 13.32 | 395,940 | +0.12(+0.94%) |
Jun 16, 2005 | 13.47 | 13.47 | 13.17 | 13.19 | 612,779 | -0.23(-1.72%) |
Jun 15, 2005 | 13.25 | 13.48 | 13.21 | 13.42 | 422,895 | +0.14(+1.03%) |
Jun 14, 2005 | 13.29 | 13.32 | 13.19 | 13.29 | 375,874 | -0.04(-0.28%) |
Jun 13, 2005 | 13.59 | 13.59 | 13.16 | 13.32 | 661,298 | -0.27(-1.97%) |
Jun 10, 2005 | 13.68 | 13.77 | 13.53 | 13.59 | 373,777 | -0.09(-0.66%) |
Jun 09, 2005 | 13.71 | 13.75 | 13.41 | 13.68 | 377,970 | -0.01(-0.05%) |
Jun 08, 2005 | 13.88 | 13.89 | 13.49 | 13.69 | 540,899 | -0.14(-0.99%) |
Jun 07, 2005 | 13.64 | 13.94 | 13.63 | 13.82 | 770,317 | +0.30(+2.22%) |
Jun 06, 2005 | 13.37 | 13.56 | 13.27 | 13.52 | 1,269,286 | +0.43(+3.32%) |
Jun 03, 2005 | 12.85 | 13.18 | 12.51 | 13.09 | 1,666,725 | +0.23(+1.82%) |
Jun 02, 2005 | 13.02 | 13.30 | 12.72 | 12.85 | 676,573 | -0.22(-1.66%) |