Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.46 | 14.41 | 13.86 | 13.95 | 786,074 | -0.51(-3.53%) |
Feb 27, 2006 | 14.31 | 14.49 | 14.31 | 14.46 | 299,622 | +0.19(+1.35%) |
Feb 24, 2006 | 14.11 | 14.27 | 14.03 | 14.27 | 405,211 | +0.10(+0.74%) |
Feb 23, 2006 | 14.37 | 14.38 | 14.11 | 14.16 | 349,808 | -0.25(-1.76%) |
Feb 22, 2006 | 14.19 | 14.42 | 14.18 | 14.42 | 383,596 | +0.21(+1.47%) |
Feb 21, 2006 | 14.15 | 14.22 | 14.06 | 14.21 | 373,161 | +0.00(+0.00%) |
Feb 17, 2006 | 14.18 | 14.24 | 14.08 | 14.21 | 182,605 | +0.04(+0.28%) |
Feb 16, 2006 | 13.94 | 14.17 | 13.94 | 14.17 | 306,330 | +0.12(+0.89%) |
Feb 15, 2006 | 13.99 | 14.11 | 13.90 | 14.04 | 295,150 | +0.04(+0.29%) |
Feb 14, 2006 | 13.69 | 14.09 | 13.64 | 14.00 | 400,242 | +0.25(+1.78%) |
Feb 13, 2006 | 13.75 | 13.82 | 13.71 | 13.76 | 171,922 | -0.07(-0.49%) |
Feb 10, 2006 | 13.77 | 13.87 | 13.67 | 13.83 | 215,648 | +0.00(+0.03%) |
Feb 09, 2006 | 13.87 | 13.95 | 13.77 | 13.82 | 254,902 | -0.01(-0.06%) |
Feb 08, 2006 | 13.76 | 13.94 | 13.70 | 13.83 | 431,546 | +0.07(+0.50%) |
Feb 07, 2006 | 13.77 | 13.79 | 13.68 | 13.76 | 510,799 | +0.00(+0.00%) |
Feb 06, 2006 | 13.68 | 13.77 | 13.64 | 13.76 | 286,703 | +0.05(+0.35%) |
Feb 03, 2006 | 13.64 | 13.78 | 13.60 | 13.71 | 436,763 | +0.02(+0.12%) |
Feb 02, 2006 | 13.75 | 13.90 | 13.64 | 13.70 | 296,392 | -0.10(-0.73%) |
Feb 01, 2006 | 13.81 | 13.87 | 13.69 | 13.80 | 737,379 | -0.11(-0.78%) |
Jan 31, 2006 | 13.61 | 13.94 | 13.55 | 13.91 | 698,622 | +0.20(+1.47%) |
Jan 30, 2006 | 13.77 | 13.77 | 13.66 | 13.71 | 452,663 | -0.10(-0.70%) |
Jan 27, 2006 | 13.59 | 13.82 | 13.60 | 13.80 | 490,924 | +0.21(+1.57%) |
Jan 26, 2006 | 13.62 | 13.66 | 13.48 | 13.59 | 438,502 | +0.02(+0.12%) |
Jan 25, 2006 | 13.58 | 13.67 | 13.44 | 13.57 | 546,327 | +0.00(+0.03%) |
Jan 24, 2006 | 13.26 | 13.58 | 13.24 | 13.57 | 579,866 | +0.29(+2.18%) |
Jan 23, 2006 | 13.18 | 13.29 | 13.09 | 13.28 | 715,516 | +0.16(+1.20%) |
Jan 20, 2006 | 13.34 | 13.34 | 13.06 | 13.12 | 591,543 | -0.22(-1.63%) |
Jan 19, 2006 | 13.01 | 13.34 | 12.91 | 13.34 | 324,963 | +0.33(+2.57%) |
Jan 18, 2006 | 12.94 | 13.07 | 12.88 | 13.01 | 218,133 | +0.00(+0.03%) |
Jan 17, 2006 | 13.00 | 13.03 | 12.91 | 13.00 | 244,716 | -0.08(-0.62%) |
Jan 13, 2006 | 13.15 | 13.25 | 13.08 | 13.08 | 210,431 | -0.10(-0.79%) |
Jan 12, 2006 | 13.38 | 13.38 | 13.17 | 13.19 | 373,907 | -0.16(-1.18%) |
Jan 11, 2006 | 13.33 | 13.36 | 13.22 | 13.34 | 348,814 | -0.05(-0.39%) |
Jan 10, 2006 | 13.24 | 13.42 | 13.18 | 13.40 | 584,090 | +0.00(+0.00%) |
Jan 09, 2006 | 13.36 | 13.42 | 13.30 | 13.40 | 316,019 | +0.10(+0.76%) |
Jan 06, 2006 | 13.16 | 13.35 | 13.06 | 13.29 | 399,496 | +0.07(+0.55%) |
Jan 05, 2006 | 13.13 | 13.36 | 13.00 | 13.22 | 928,432 | +0.09(+0.67%) |
Jan 04, 2006 | 13.03 | 13.15 | 13.01 | 13.13 | 433,285 | +0.07(+0.52%) |
Jan 03, 2006 | 12.88 | 13.07 | 12.74 | 13.07 | 834,024 | +0.27(+2.08%) |
Dec 30, 2005 | 12.88 | 12.88 | 12.76 | 12.80 | 333,659 | -0.16(-1.24%) |
Dec 29, 2005 | 13.02 | 13.08 | 12.92 | 12.96 | 276,020 | +0.00(+0.00%) |
Dec 28, 2005 | 12.76 | 13.01 | 12.70 | 12.96 | 312,790 | +0.14(+1.13%) |
Dec 27, 2005 | 12.98 | 13.08 | 12.73 | 12.82 | 354,280 | -0.18(-1.36%) |
Dec 23, 2005 | 13.02 | 13.09 | 12.88 | 12.99 | 312,044 | -0.03(-0.22%) |
Dec 22, 2005 | 12.98 | 13.02 | 12.87 | 13.02 | 339,373 | +0.06(+0.47%) |
Dec 21, 2005 | 13.06 | 13.13 | 12.91 | 12.96 | 517,756 | -0.06(-0.49%) |
Dec 20, 2005 | 12.83 | 13.21 | 12.79 | 13.03 | 600,487 | +0.18(+1.38%) |
Dec 19, 2005 | 13.20 | 13.21 | 12.82 | 12.85 | 488,688 | -0.35(-2.68%) |
Dec 16, 2005 | 13.22 | 13.37 | 13.15 | 13.20 | 478,750 | +0.00(+0.00%) |
Dec 15, 2005 | 13.28 | 13.31 | 13.13 | 13.20 | 571,171 | -0.10(-0.73%) |
Dec 14, 2005 | 13.26 | 13.39 | 13.23 | 13.30 | 465,831 | -0.04(-0.33%) |
Dec 13, 2005 | 13.41 | 13.44 | 13.26 | 13.34 | 546,327 | -0.10(-0.72%) |
Dec 12, 2005 | 13.54 | 13.62 | 13.35 | 13.44 | 403,968 | -0.04(-0.30%) |
Dec 09, 2005 | 13.29 | 13.56 | 13.27 | 13.48 | 593,531 | +0.19(+1.39%) |
Dec 08, 2005 | 13.31 | 13.40 | 13.23 | 13.29 | 331,920 | +0.04(+0.33%) |
Dec 07, 2005 | 13.50 | 13.54 | 13.21 | 13.25 | 467,570 | -0.25(-1.82%) |
Dec 06, 2005 | 13.63 | 13.64 | 13.30 | 13.50 | 784,087 | -0.14(-1.00%) |
Dec 05, 2005 | 13.48 | 13.64 | 13.40 | 13.63 | 1,064,579 | +0.16(+1.17%) |
Dec 02, 2005 | 13.29 | 13.48 | 13.27 | 13.48 | 733,156 | +0.11(+0.84%) |
Dec 01, 2005 | 13.48 | 13.48 | 13.26 | 13.36 | 1,825,065 | -0.10(-0.72%) |
Nov 30, 2005 | 13.05 | 13.48 | 12.75 | 13.46 | 3,150,013 | +0.74(+5.82%) |
Nov 29, 2005 | 12.72 | 12.82 | 12.68 | 12.72 | 564,960 | +0.04(+0.32%) |
Nov 28, 2005 | 12.77 | 12.79 | 12.63 | 12.68 | 757,752 | -0.06(-0.47%) |
Nov 25, 2005 | 12.74 | 12.76 | 12.68 | 12.74 | 180,866 | +0.04(+0.35%) |
Nov 23, 2005 | 12.53 | 12.78 | 12.52 | 12.70 | 600,487 | +0.12(+0.99%) |
Nov 22, 2005 | 12.48 | 12.60 | 12.47 | 12.57 | 505,830 | +0.01(+0.06%) |
Nov 21, 2005 | 12.14 | 12.56 | 12.04 | 12.56 | 961,724 | +0.43(+3.55%) |
Nov 18, 2005 | 12.17 | 12.20 | 12.06 | 12.13 | 1,212,155 | -0.04(-0.33%) |
Nov 17, 2005 | 12.32 | 12.32 | 12.08 | 12.17 | 1,017,624 | -0.11(-0.92%) |
Nov 16, 2005 | 12.37 | 12.43 | 12.19 | 12.28 | 623,344 | -0.07(-0.55%) |
Nov 15, 2005 | 12.49 | 12.55 | 12.25 | 12.35 | 699,616 | -0.16(-1.32%) |
Nov 14, 2005 | 12.64 | 12.65 | 12.46 | 12.52 | 564,711 | -0.11(-0.89%) |
Nov 11, 2005 | 12.58 | 12.64 | 12.48 | 12.63 | 666,076 | +0.10(+0.84%) |
Nov 10, 2005 | 12.66 | 12.66 | 12.46 | 12.53 | 616,139 | -0.09(-0.73%) |
Nov 09, 2005 | 12.44 | 12.67 | 12.44 | 12.62 | 443,968 | +0.20(+1.59%) |
Nov 08, 2005 | 12.49 | 12.49 | 12.34 | 12.42 | 373,161 | -0.14(-1.12%) |
Nov 07, 2005 | 12.48 | 12.58 | 12.36 | 12.56 | 399,745 | +0.08(+0.64%) |
Nov 04, 2005 | 12.45 | 12.56 | 12.37 | 12.48 | 639,493 | +0.03(+0.26%) |
Nov 03, 2005 | 12.66 | 12.66 | 12.24 | 12.45 | 791,043 | -0.19(-1.53%) |
Nov 02, 2005 | 12.50 | 12.68 | 12.48 | 12.64 | 358,255 | +0.10(+0.83%) |
Nov 01, 2005 | 12.52 | 12.61 | 12.43 | 12.54 | 592,537 | -0.04(-0.32%) |
Oct 31, 2005 | 12.25 | 12.60 | 12.22 | 12.58 | 838,496 | +0.35(+2.90%) |
Oct 28, 2005 | 12.11 | 12.24 | 12.07 | 12.22 | 411,422 | +0.15(+1.23%) |
Oct 27, 2005 | 12.08 | 12.10 | 11.97 | 12.08 | 420,614 | -0.03(-0.23%) |
Oct 26, 2005 | 12.06 | 12.23 | 12.01 | 12.10 | 238,008 | -0.05(-0.40%) |
Oct 25, 2005 | 12.26 | 12.34 | 12.03 | 12.15 | 366,702 | -0.21(-1.66%) |
Oct 24, 2005 | 12.18 | 12.38 | 12.16 | 12.36 | 310,305 | +0.21(+1.76%) |
Oct 21, 2005 | 11.95 | 12.20 | 11.95 | 12.14 | 415,397 | +0.09(+0.77%) |
Oct 20, 2005 | 12.32 | 12.38 | 11.97 | 12.05 | 589,307 | -0.31(-2.51%) |
Oct 19, 2005 | 12.12 | 12.38 | 12.05 | 12.36 | 530,426 | +0.21(+1.76%) |
Oct 18, 2005 | 12.32 | 12.39 | 12.15 | 12.15 | 748,808 | -0.17(-1.40%) |
Oct 17, 2005 | 12.20 | 12.33 | 12.08 | 12.32 | 446,452 | +0.10(+0.82%) |
Oct 14, 2005 | 12.11 | 12.22 | 12.08 | 12.22 | 807,192 | +0.17(+1.44%) |
Oct 13, 2005 | 11.99 | 12.12 | 11.92 | 12.05 | 844,707 | +0.06(+0.47%) |
Oct 12, 2005 | 12.06 | 12.21 | 11.96 | 11.99 | 524,215 | -0.12(-1.00%) |
Oct 11, 2005 | 12.10 | 12.22 | 12.10 | 12.11 | 678,250 | +0.04(+0.33%) |
Oct 10, 2005 | 12.46 | 12.46 | 12.05 | 12.07 | 596,015 | -0.00(-0.03%) |
Oct 07, 2005 | 12.12 | 12.23 | 12.03 | 12.08 | 497,383 | -0.02(-0.17%) |
Oct 06, 2005 | 12.14 | 12.20 | 11.99 | 12.10 | 530,923 | -0.04(-0.33%) |
Oct 05, 2005 | 12.32 | 12.37 | 12.11 | 12.14 | 556,761 | -0.21(-1.66%) |
Oct 04, 2005 | 12.54 | 12.62 | 12.34 | 12.34 | 397,012 | -0.16(-1.29%) |
Oct 03, 2005 | 12.30 | 12.52 | 12.30 | 12.50 | 792,782 | +0.21(+1.74%) |
Sep 30, 2005 | 12.16 | 12.40 | 12.13 | 12.29 | 602,226 | +0.12(+0.96%) |
Sep 29, 2005 | 11.95 | 12.20 | 11.92 | 12.17 | 835,763 | +0.23(+1.96%) |
Sep 28, 2005 | 12.04 | 12.10 | 11.88 | 11.94 | 755,516 | -0.10(-0.87%) |
Sep 27, 2005 | 11.98 | 12.09 | 11.92 | 12.04 | 744,087 | +0.13(+1.08%) |
Sep 26, 2005 | 11.97 | 12.05 | 11.90 | 11.91 | 779,863 | -0.02(-0.20%) |
Sep 23, 2005 | 11.91 | 12.01 | 11.81 | 11.94 | 771,913 | -0.02(-0.20%) |
Sep 22, 2005 | 11.95 | 12.03 | 11.75 | 11.96 | 2,181,829 | +0.29(+2.48%) |
Sep 21, 2005 | 11.51 | 11.75 | 11.51 | 11.67 | 1,599,975 | +0.12(+1.05%) |
Sep 20, 2005 | 11.69 | 11.79 | 11.53 | 11.55 | 670,548 | -0.12(-1.07%) |
Sep 19, 2005 | 11.72 | 11.77 | 11.60 | 11.68 | 643,219 | -0.08(-0.65%) |
Sep 16, 2005 | 11.90 | 11.93 | 11.73 | 11.75 | 1,330,165 | -0.19(-1.62%) |
Sep 15, 2005 | 11.61 | 12.01 | 11.61 | 11.95 | 1,454,387 | +0.14(+1.23%) |
Sep 14, 2005 | 11.99 | 12.08 | 11.54 | 11.80 | 1,114,020 | -0.23(-1.87%) |
Sep 13, 2005 | 12.14 | 12.26 | 12.01 | 12.03 | 424,589 | -0.19(-1.58%) |
Sep 12, 2005 | 12.22 | 12.24 | 12.01 | 12.22 | 419,620 | -0.08(-0.65%) |
Sep 09, 2005 | 12.06 | 12.33 | 12.06 | 12.30 | 479,744 | +0.21(+1.76%) |
Sep 08, 2005 | 12.27 | 12.28 | 12.03 | 12.09 | 529,681 | -0.27(-2.15%) |
Sep 07, 2005 | 12.21 | 12.50 | 12.21 | 12.35 | 516,265 | -0.07(-0.55%) |
Sep 06, 2005 | 12.30 | 12.51 | 12.30 | 12.42 | 367,944 | +0.12(+0.98%) |
Sep 02, 2005 | 12.30 | 12.39 | 12.28 | 12.30 | 251,673 | +0.02(+0.13%) |
Sep 01, 2005 | 12.39 | 12.41 | 12.26 | 12.28 | 408,440 | -0.05(-0.39%) |
Aug 31, 2005 | 11.95 | 12.34 | 11.91 | 12.33 | 614,897 | +0.33(+2.72%) |
Aug 30, 2005 | 12.23 | 12.23 | 11.92 | 12.01 | 362,478 | -0.21(-1.68%) |
Aug 29, 2005 | 12.03 | 12.27 | 12.01 | 12.21 | 318,752 | +0.16(+1.30%) |
Aug 26, 2005 | 12.10 | 12.14 | 12.00 | 12.06 | 483,719 | -0.02(-0.20%) |
Aug 25, 2005 | 12.10 | 12.19 | 12.07 | 12.08 | 292,914 | -0.03(-0.23%) |
Aug 24, 2005 | 12.26 | 12.36 | 12.08 | 12.11 | 362,230 | -0.15(-1.21%) |
Aug 23, 2005 | 12.27 | 12.37 | 12.25 | 12.26 | 616,884 | -0.02(-0.16%) |
Aug 22, 2005 | 12.32 | 12.39 | 12.20 | 12.28 | 315,523 | -0.01(-0.07%) |
Aug 19, 2005 | 12.23 | 12.31 | 12.21 | 12.28 | 284,467 | +0.06(+0.53%) |
Aug 18, 2005 | 12.34 | 12.36 | 12.19 | 12.22 | 270,554 | -0.16(-1.27%) |
Aug 17, 2005 | 12.35 | 12.47 | 12.35 | 12.38 | 325,460 | +0.01(+0.07%) |
Aug 16, 2005 | 12.53 | 12.58 | 12.34 | 12.37 | 367,696 | -0.25(-2.01%) |
Aug 15, 2005 | 12.69 | 12.72 | 12.60 | 12.62 | 477,508 | -0.04(-0.29%) |
Aug 12, 2005 | 12.70 | 12.78 | 12.58 | 12.66 | 740,361 | -0.10(-0.76%) |
Aug 11, 2005 | 12.77 | 12.82 | 12.63 | 12.76 | 535,892 | -0.10(-0.81%) |
Aug 10, 2005 | 12.86 | 12.92 | 12.62 | 12.86 | 716,262 | +0.15(+1.17%) |
Aug 09, 2005 | 12.88 | 12.94 | 12.68 | 12.71 | 369,683 | -0.25(-1.90%) |
Aug 08, 2005 | 13.13 | 13.15 | 12.95 | 12.96 | 279,250 | -0.14(-1.04%) |
Aug 05, 2005 | 13.09 | 13.11 | 12.98 | 13.09 | 474,029 | -0.04(-0.28%) |
Aug 04, 2005 | 13.04 | 13.19 | 12.76 | 13.13 | 744,087 | +0.04(+0.31%) |
Aug 03, 2005 | 13.03 | 13.17 | 13.01 | 13.09 | 280,989 | +0.04(+0.28%) |
Aug 02, 2005 | 13.07 | 13.23 | 13.02 | 13.05 | 411,670 | -0.04(-0.31%) |
Aug 01, 2005 | 13.11 | 13.23 | 13.04 | 13.09 | 330,926 | -0.02(-0.15%) |
Jul 29, 2005 | 13.00 | 13.14 | 12.98 | 13.11 | 459,868 | +0.10(+0.74%) |
Jul 28, 2005 | 12.89 | 13.10 | 12.86 | 13.02 | 266,828 | +0.17(+1.32%) |
Jul 27, 2005 | 12.91 | 12.94 | 12.78 | 12.85 | 354,280 | -0.06(-0.47%) |
Jul 26, 2005 | 12.94 | 13.02 | 12.89 | 12.91 | 489,433 | -0.00(-0.03%) |
Jul 25, 2005 | 12.87 | 12.98 | 12.84 | 12.91 | 464,092 | -0.02(-0.16%) |
Jul 22, 2005 | 12.80 | 12.94 | 12.77 | 12.93 | 373,658 | +0.16(+1.29%) |
Jul 21, 2005 | 12.84 | 12.88 | 12.65 | 12.77 | 343,845 | -0.01(-0.06%) |
Jul 20, 2005 | 12.43 | 12.81 | 12.43 | 12.78 | 413,409 | +0.30(+2.42%) |
Jul 19, 2005 | 12.39 | 12.50 | 12.39 | 12.47 | 243,474 | +0.10(+0.78%) |
Jul 18, 2005 | 12.38 | 12.47 | 12.29 | 12.38 | 414,403 | -0.03(-0.23%) |
Jul 15, 2005 | 12.46 | 12.53 | 12.39 | 12.41 | 251,673 | -0.07(-0.58%) |
Jul 14, 2005 | 12.54 | 12.64 | 12.35 | 12.48 | 365,708 | +0.00(+0.00%) |
Jul 13, 2005 | 12.48 | 12.58 | 12.44 | 12.48 | 346,826 | +0.00(+0.00%) |
Jul 12, 2005 | 12.57 | 12.59 | 12.43 | 12.48 | 408,192 | -0.10(-0.80%) |
Jul 11, 2005 | 12.53 | 12.61 | 12.51 | 12.58 | 304,840 | +0.08(+0.64%) |
Jul 08, 2005 | 12.36 | 12.51 | 12.30 | 12.50 | 331,423 | +0.15(+1.24%) |
Jul 07, 2005 | 12.20 | 12.36 | 12.09 | 12.34 | 554,277 | +0.12(+0.99%) |
Jul 06, 2005 | 12.47 | 12.51 | 12.22 | 12.22 | 529,681 | -0.25(-2.03%) |
Jul 05, 2005 | 12.28 | 12.52 | 12.28 | 12.48 | 499,619 | +0.20(+1.61%) |
Jul 01, 2005 | 12.22 | 12.36 | 12.22 | 12.28 | 397,757 | +0.07(+0.59%) |
Jun 30, 2005 | 12.28 | 12.33 | 12.16 | 12.21 | 443,719 | -0.03(-0.26%) |
Jun 29, 2005 | 12.15 | 12.25 | 12.08 | 12.24 | 1,185,074 | +0.12(+1.00%) |
Jun 28, 2005 | 12.17 | 12.22 | 12.01 | 12.12 | 1,108,057 | -0.04(-0.33%) |
Jun 27, 2005 | 12.20 | 12.24 | 12.07 | 12.16 | 616,884 | -0.07(-0.56%) |
Jun 24, 2005 | 12.39 | 12.47 | 12.23 | 12.23 | 871,787 | -0.26(-2.10%) |
Jun 23, 2005 | 12.80 | 12.80 | 12.48 | 12.49 | 402,975 | -0.30(-2.36%) |
Jun 22, 2005 | 12.76 | 12.90 | 12.76 | 12.79 | 293,660 | +0.03(+0.25%) |
Jun 21, 2005 | 12.80 | 12.86 | 12.71 | 12.76 | 655,393 | -0.04(-0.28%) |
Jun 20, 2005 | 12.78 | 12.88 | 12.67 | 12.80 | 585,829 | -0.04(-0.34%) |
Jun 17, 2005 | 12.94 | 12.99 | 12.84 | 12.84 | 992,282 | -0.02(-0.13%) |
Jun 16, 2005 | 12.92 | 12.98 | 12.83 | 12.86 | 554,028 | -0.06(-0.50%) |
Jun 15, 2005 | 12.83 | 13.02 | 12.82 | 12.92 | 673,530 | +0.14(+1.10%) |
Jun 14, 2005 | 12.70 | 12.82 | 12.68 | 12.78 | 370,925 | +0.08(+0.63%) |
Jun 13, 2005 | 12.68 | 12.77 | 12.56 | 12.70 | 430,800 | +0.04(+0.32%) |
Jun 10, 2005 | 12.74 | 12.84 | 12.59 | 12.66 | 364,218 | +0.00(+0.03%) |
Jun 09, 2005 | 12.59 | 12.68 | 12.52 | 12.65 | 282,728 | +0.02(+0.16%) |
Jun 08, 2005 | 12.59 | 12.74 | 12.59 | 12.63 | 397,757 | +0.04(+0.32%) |
Jun 07, 2005 | 12.80 | 12.88 | 12.59 | 12.59 | 612,661 | -0.23(-1.76%) |
Jun 06, 2005 | 12.64 | 12.90 | 12.64 | 12.82 | 375,149 | +0.14(+1.14%) |
Jun 03, 2005 | 12.80 | 12.82 | 12.61 | 12.67 | 722,970 | -0.19(-1.50%) |
Jun 02, 2005 | 12.84 | 12.94 | 12.83 | 12.87 | 317,510 | -0.03(-0.22%) |
Jun 01, 2005 | 12.92 | 13.06 | 12.79 | 12.90 | 625,083 | -0.02(-0.19%) |
May 31, 2005 | 12.86 | 12.99 | 12.84 | 12.92 | 428,813 | +0.05(+0.38%) |
May 27, 2005 | 12.96 | 12.96 | 12.83 | 12.87 | 540,861 | -0.05(-0.41%) |
May 26, 2005 | 12.74 | 13.02 | 12.71 | 12.92 | 496,141 | +0.19(+1.49%) |
May 25, 2005 | 13.02 | 13.02 | 12.67 | 12.74 | 376,888 | -0.27(-2.04%) |
May 24, 2005 | 13.00 | 13.01 | 12.72 | 13.00 | 465,086 | +0.00(+0.00%) |
May 23, 2005 | 12.90 | 13.05 | 12.89 | 13.00 | 418,627 | +0.04(+0.34%) |
May 20, 2005 | 12.86 | 12.96 | 12.73 | 12.96 | 387,820 | +0.06(+0.50%) |
May 19, 2005 | 12.85 | 12.90 | 12.78 | 12.89 | 305,833 | +0.04(+0.34%) |
May 18, 2005 | 12.68 | 12.88 | 12.68 | 12.85 | 375,397 | +0.10(+0.76%) |
May 17, 2005 | 12.39 | 12.77 | 12.34 | 12.75 | 631,294 | +0.29(+2.29%) |
May 16, 2005 | 12.38 | 12.53 | 12.37 | 12.47 | 345,087 | +0.06(+0.45%) |
May 13, 2005 | 12.44 | 12.57 | 12.27 | 12.41 | 278,008 | -0.04(-0.32%) |
May 12, 2005 | 12.47 | 12.59 | 12.34 | 12.45 | 530,178 | -0.02(-0.19%) |
May 11, 2005 | 12.45 | 12.50 | 12.34 | 12.47 | 267,573 | +0.04(+0.29%) |
May 10, 2005 | 12.40 | 12.52 | 12.25 | 12.44 | 515,023 | -0.00(-0.03%) |
May 09, 2005 | 12.38 | 12.48 | 12.26 | 12.44 | 190,556 | +0.04(+0.29%) |
May 06, 2005 | 12.32 | 12.47 | 12.30 | 12.41 | 289,188 | +0.13(+1.05%) |
May 05, 2005 | 12.25 | 12.32 | 12.12 | 12.28 | 462,104 | +0.00(+0.00%) |
May 04, 2005 | 12.03 | 12.28 | 12.03 | 12.28 | 550,053 | +0.30(+2.49%) |
May 03, 2005 | 12.03 | 12.08 | 11.91 | 11.98 | 761,727 | -0.06(-0.47%) |
May 02, 2005 | 12.04 | 12.18 | 11.99 | 12.03 | 925,700 | +0.06(+0.50%) |
Apr 29, 2005 | 12.09 | 12.09 | 11.83 | 11.97 | 938,619 | -0.10(-0.87%) |
Apr 28, 2005 | 12.10 | 12.12 | 11.96 | 12.08 | 766,447 | -0.02(-0.17%) |
Apr 27, 2005 | 12.18 | 12.22 | 12.07 | 12.10 | 520,240 | -0.14(-1.15%) |
Apr 26, 2005 | 12.33 | 12.43 | 12.21 | 12.24 | 441,483 | -0.15(-1.23%) |
Apr 25, 2005 | 12.26 | 12.46 | 12.21 | 12.39 | 335,895 | +0.19(+1.58%) |
Apr 22, 2005 | 12.33 | 12.35 | 12.15 | 12.20 | 454,651 | -0.12(-1.01%) |
Apr 21, 2005 | 12.19 | 12.37 | 12.14 | 12.32 | 411,919 | +0.19(+1.59%) |
Apr 20, 2005 | 12.26 | 12.34 | 12.13 | 12.13 | 396,267 | -0.11(-0.89%) |
Apr 19, 2005 | 12.04 | 12.28 | 12.01 | 12.24 | 471,793 | +0.19(+1.60%) |
Apr 18, 2005 | 12.06 | 12.16 | 11.97 | 12.05 | 724,709 | +0.02(+0.17%) |
Apr 15, 2005 | 12.18 | 12.19 | 12.00 | 12.03 | 741,851 | -0.17(-1.35%) |
Apr 14, 2005 | 12.54 | 12.65 | 12.16 | 12.19 | 828,061 | -0.37(-2.92%) |
Apr 13, 2005 | 12.63 | 12.71 | 12.54 | 12.56 | 381,112 | -0.12(-0.95%) |
Apr 12, 2005 | 12.62 | 12.77 | 12.53 | 12.68 | 643,468 | +0.06(+0.48%) |
Apr 11, 2005 | 12.71 | 12.73 | 12.58 | 12.62 | 478,750 | -0.08(-0.67%) |
Apr 08, 2005 | 12.82 | 12.82 | 12.67 | 12.70 | 528,935 | -0.12(-0.97%) |
Apr 07, 2005 | 12.81 | 12.90 | 12.70 | 12.83 | 370,429 | -0.05(-0.38%) |
Apr 06, 2005 | 12.92 | 12.97 | 12.85 | 12.88 | 361,982 | -0.01(-0.06%) |
Apr 05, 2005 | 12.90 | 12.92 | 12.80 | 12.88 | 384,093 | +0.02(+0.16%) |
Apr 04, 2005 | 12.86 | 12.92 | 12.78 | 12.86 | 475,272 | +0.00(+0.03%) |
Apr 01, 2005 | 12.98 | 13.11 | 12.80 | 12.86 | 569,432 | -0.13(-1.02%) |
Mar 31, 2005 | 12.90 | 13.08 | 12.85 | 12.99 | 444,962 | +0.05(+0.40%) |
Mar 30, 2005 | 12.69 | 12.97 | 12.65 | 12.94 | 412,167 | +0.25(+2.00%) |
Mar 29, 2005 | 12.80 | 12.98 | 12.65 | 12.69 | 534,650 | -0.15(-1.19%) |
Mar 28, 2005 | 12.87 | 12.96 | 12.84 | 12.84 | 397,012 | +0.00(+0.00%) |
Mar 24, 2005 | 12.98 | 12.98 | 12.84 | 12.84 | 472,042 | -0.12(-0.93%) |
Mar 23, 2005 | 12.87 | 13.05 | 12.87 | 12.96 | 476,265 | +0.01(+0.09%) |
Mar 22, 2005 | 12.84 | 13.15 | 12.82 | 12.95 | 593,034 | +0.05(+0.37%) |
Mar 21, 2005 | 12.86 | 12.94 | 12.80 | 12.90 | 298,132 | +0.02(+0.16%) |
Mar 18, 2005 | 12.88 | 12.96 | 12.82 | 12.88 | 795,267 | -0.04(-0.31%) |
Mar 17, 2005 | 12.85 | 13.08 | 12.80 | 12.92 | 433,036 | +0.07(+0.53%) |
Mar 16, 2005 | 12.96 | 13.07 | 12.85 | 12.85 | 438,005 | -0.14(-1.05%) |
Mar 15, 2005 | 13.05 | 13.10 | 12.92 | 12.99 | 464,837 | -0.09(-0.71%) |
Mar 14, 2005 | 12.88 | 13.22 | 12.88 | 13.08 | 634,275 | +0.16(+1.25%) |
Mar 11, 2005 | 12.94 | 13.09 | 12.85 | 12.92 | 512,041 | -0.10(-0.77%) |
Mar 10, 2005 | 13.05 | 13.12 | 12.98 | 13.02 | 467,073 | -0.06(-0.46%) |
Mar 09, 2005 | 13.00 | 13.12 | 12.91 | 13.08 | 675,020 | +0.08(+0.62%) |
Mar 08, 2005 | 12.92 | 13.06 | 12.82 | 13.00 | 541,358 | +0.08(+0.62%) |
Mar 07, 2005 | 12.96 | 13.02 | 12.90 | 12.92 | 549,308 | -0.04(-0.31%) |
Mar 04, 2005 | 12.72 | 12.96 | 12.70 | 12.96 | 1,026,319 | +0.23(+1.83%) |
Mar 03, 2005 | 12.68 | 12.77 | 12.66 | 12.73 | 806,447 | +0.05(+0.38%) |
Mar 02, 2005 | 12.72 | 12.78 | 12.68 | 12.68 | 751,292 | -0.06(-0.47%) |