Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 12.50 | 12.51 | 12.39 | 12.42 | 1,324,660 | -0.08(-0.64%) |
Feb 27, 2006 | 12.59 | 12.59 | 12.49 | 12.50 | 424,867 | -0.05(-0.43%) |
Feb 24, 2006 | 12.47 | 12.57 | 12.44 | 12.56 | 917,730 | +0.10(+0.77%) |
Feb 23, 2006 | 12.45 | 12.55 | 12.43 | 12.46 | 604,867 | -0.03(-0.23%) |
Feb 22, 2006 | 12.46 | 12.54 | 12.41 | 12.49 | 785,493 | +0.03(+0.21%) |
Feb 21, 2006 | 12.54 | 12.56 | 12.46 | 12.47 | 715,829 | -0.07(-0.56%) |
Feb 17, 2006 | 12.55 | 12.59 | 12.44 | 12.54 | 765,053 | +0.00(+0.03%) |
Feb 16, 2006 | 12.61 | 12.62 | 12.45 | 12.53 | 734,184 | -0.04(-0.33%) |
Feb 15, 2006 | 12.55 | 12.62 | 12.41 | 12.57 | 1,362,412 | +0.04(+0.28%) |
Feb 14, 2006 | 12.45 | 12.57 | 12.43 | 12.54 | 1,144,451 | +0.12(+1.00%) |
Feb 13, 2006 | 12.48 | 12.53 | 12.24 | 12.41 | 1,055,807 | -0.06(-0.51%) |
Feb 10, 2006 | 12.37 | 12.49 | 12.33 | 12.48 | 1,601,022 | +0.17(+1.40%) |
Feb 09, 2006 | 12.37 | 12.47 | 12.30 | 12.31 | 1,210,778 | -0.11(-0.85%) |
Feb 08, 2006 | 12.39 | 12.47 | 12.33 | 12.41 | 1,966,237 | -0.06(-0.46%) |
Feb 07, 2006 | 12.31 | 12.48 | 12.27 | 12.47 | 4,587,191 | +0.22(+1.77%) |
Feb 06, 2006 | 12.31 | 12.47 | 12.23 | 12.25 | 1,810,014 | +0.18(+1.51%) |
Feb 03, 2006 | 12.04 | 12.15 | 11.99 | 12.07 | 672,863 | +0.01(+0.08%) |
Feb 02, 2006 | 12.04 | 12.17 | 12.00 | 12.06 | 938,587 | +0.01(+0.08%) |
Feb 01, 2006 | 12.07 | 12.07 | 12.02 | 12.05 | 919,607 | -0.05(-0.40%) |
Jan 31, 2006 | 11.93 | 12.13 | 11.90 | 12.10 | 1,295,668 | +0.12(+1.04%) |
Jan 30, 2006 | 11.92 | 11.99 | 11.85 | 11.97 | 1,408,716 | +0.05(+0.43%) |
Jan 27, 2006 | 11.90 | 12.00 | 11.87 | 11.92 | 634,276 | +0.05(+0.43%) |
Jan 26, 2006 | 11.89 | 11.90 | 11.83 | 11.87 | 781,113 | -0.01(-0.11%) |
Jan 25, 2006 | 11.95 | 11.98 | 11.84 | 11.88 | 772,353 | -0.07(-0.59%) |
Jan 24, 2006 | 11.86 | 11.98 | 11.86 | 11.95 | 990,731 | +0.14(+1.16%) |
Jan 23, 2006 | 11.88 | 11.88 | 11.73 | 11.82 | 1,201,601 | -0.13(-1.07%) |
Jan 20, 2006 | 12.02 | 12.03 | 11.87 | 11.94 | 1,053,304 | -0.11(-0.90%) |
Jan 19, 2006 | 12.08 | 12.09 | 11.98 | 12.05 | 751,496 | +0.00(+0.00%) |
Jan 18, 2006 | 12.13 | 12.15 | 12.00 | 12.05 | 1,155,505 | -0.10(-0.82%) |
Jan 17, 2006 | 12.27 | 12.34 | 12.06 | 12.15 | 1,196,178 | -0.12(-0.94%) |
Jan 13, 2006 | 12.17 | 12.30 | 12.16 | 12.27 | 976,757 | +0.11(+0.92%) |
Jan 12, 2006 | 12.27 | 12.28 | 12.13 | 12.16 | 909,595 | -0.12(-0.99%) |
Jan 11, 2006 | 12.36 | 12.42 | 12.19 | 12.28 | 841,183 | -0.11(-0.85%) |
Jan 10, 2006 | 12.39 | 12.40 | 12.20 | 12.38 | 1,116,293 | -0.07(-0.59%) |
Jan 09, 2006 | 12.15 | 12.46 | 12.14 | 12.46 | 1,549,087 | +0.20(+1.64%) |
Jan 06, 2006 | 12.38 | 12.46 | 12.12 | 12.25 | 2,368,161 | -0.06(-0.47%) |
Jan 05, 2006 | 12.29 | 12.34 | 12.24 | 12.31 | 1,434,996 | +0.02(+0.18%) |
Jan 04, 2006 | 12.21 | 12.31 | 12.12 | 12.29 | 1,909,504 | +0.06(+0.52%) |
Jan 03, 2006 | 11.95 | 12.24 | 11.93 | 12.23 | 1,528,229 | +0.22(+1.86%) |
Dec 30, 2005 | 12.01 | 12.06 | 11.96 | 12.00 | 980,511 | +0.06(+0.48%) |
Dec 29, 2005 | 12.14 | 12.16 | 11.94 | 11.94 | 1,010,337 | -0.21(-1.74%) |
Dec 28, 2005 | 12.06 | 12.16 | 12.01 | 12.16 | 1,392,447 | +0.05(+0.42%) |
Dec 27, 2005 | 12.15 | 12.25 | 12.05 | 12.10 | 1,089,596 | -0.07(-0.55%) |
Dec 23, 2005 | 12.21 | 12.24 | 12.09 | 12.17 | 768,599 | +0.02(+0.16%) |
Dec 22, 2005 | 12.11 | 12.20 | 12.00 | 12.15 | 1,454,811 | +0.10(+0.85%) |
Dec 21, 2005 | 12.09 | 12.14 | 12.02 | 12.05 | 1,286,908 | -0.02(-0.19%) |
Dec 20, 2005 | 12.01 | 12.15 | 11.88 | 12.07 | 1,607,071 | +0.13(+1.10%) |
Dec 19, 2005 | 12.07 | 12.14 | 11.83 | 11.94 | 2,227,164 | -0.12(-1.03%) |
Dec 16, 2005 | 12.11 | 12.13 | 11.94 | 12.07 | 1,857,569 | +0.00(+0.00%) |
Dec 15, 2005 | 12.14 | 12.15 | 11.91 | 12.07 | 1,541,161 | +0.03(+0.27%) |
Dec 14, 2005 | 11.89 | 12.14 | 11.86 | 12.03 | 2,058,427 | +0.19(+1.62%) |
Dec 13, 2005 | 11.70 | 11.95 | 11.61 | 11.84 | 6,574,703 | +0.41(+3.61%) |
Dec 12, 2005 | 11.52 | 11.59 | 11.37 | 11.43 | 1,194,926 | -0.05(-0.42%) |
Dec 09, 2005 | 11.51 | 11.52 | 11.16 | 11.48 | 798,008 | -0.05(-0.44%) |
Dec 08, 2005 | 11.59 | 11.65 | 11.47 | 11.53 | 508,714 | -0.02(-0.19%) |
Dec 07, 2005 | 11.62 | 11.65 | 11.49 | 11.55 | 712,075 | -0.11(-0.91%) |
Dec 06, 2005 | 11.68 | 11.78 | 11.63 | 11.66 | 944,636 | +0.01(+0.05%) |
Dec 05, 2005 | 11.54 | 11.68 | 11.52 | 11.65 | 1,144,660 | +0.07(+0.58%) |
Dec 02, 2005 | 11.63 | 11.63 | 11.48 | 11.58 | 1,016,594 | -0.05(-0.44%) |
Dec 01, 2005 | 11.51 | 11.66 | 11.51 | 11.63 | 1,015,969 | +0.18(+1.53%) |
Nov 30, 2005 | 11.61 | 11.66 | 11.44 | 11.46 | 1,315,691 | -0.10(-0.86%) |
Nov 29, 2005 | 11.46 | 11.60 | 11.49 | 11.56 | 915,853 | +0.10(+0.89%) |
Nov 28, 2005 | 11.65 | 11.65 | 11.45 | 11.46 | 633,651 | -0.13(-1.16%) |
Nov 25, 2005 | 11.49 | 11.61 | 11.47 | 11.59 | 246,744 | +0.12(+1.00%) |
Nov 23, 2005 | 11.66 | 11.69 | 11.45 | 11.47 | 904,798 | -0.19(-1.64%) |
Nov 22, 2005 | 11.65 | 11.72 | 11.57 | 11.67 | 831,380 | -0.03(-0.25%) |
Nov 21, 2005 | 11.55 | 11.70 | 11.47 | 11.70 | 813,442 | +0.15(+1.30%) |
Nov 18, 2005 | 11.53 | 11.55 | 11.50 | 11.54 | 884,149 | +0.02(+0.19%) |
Nov 17, 2005 | 11.44 | 11.55 | 11.42 | 11.52 | 997,823 | +0.12(+1.01%) |
Nov 16, 2005 | 11.41 | 11.45 | 11.38 | 11.41 | 753,373 | -0.00(-0.03%) |
Nov 15, 2005 | 11.42 | 11.46 | 11.31 | 11.41 | 1,113,582 | +0.00(+0.00%) |
Nov 14, 2005 | 11.39 | 11.46 | 11.38 | 11.41 | 917,938 | +0.03(+0.22%) |
Nov 11, 2005 | 11.36 | 11.44 | 11.32 | 11.39 | 698,309 | +0.02(+0.20%) |
Nov 10, 2005 | 11.31 | 11.43 | 11.30 | 11.36 | 1,035,992 | +0.05(+0.42%) |
Nov 09, 2005 | 11.25 | 11.43 | 11.25 | 11.31 | 1,244,776 | +0.10(+0.88%) |
Nov 08, 2005 | 11.30 | 11.31 | 11.19 | 11.22 | 1,274,810 | -0.14(-1.27%) |
Nov 07, 2005 | 11.37 | 11.44 | 11.31 | 11.36 | 1,279,191 | -0.01(-0.06%) |
Nov 04, 2005 | 11.39 | 11.51 | 11.31 | 11.37 | 655,968 | -0.03(-0.25%) |
Nov 03, 2005 | 11.51 | 11.51 | 11.13 | 11.39 | 1,299,005 | -0.08(-0.72%) |
Nov 02, 2005 | 11.35 | 11.65 | 11.33 | 11.48 | 1,663,386 | +0.19(+1.70%) |
Nov 01, 2005 | 11.24 | 11.33 | 11.24 | 11.29 | 1,022,852 | -0.01(-0.11%) |
Oct 31, 2005 | 11.16 | 11.31 | 11.10 | 11.30 | 933,373 | +0.19(+1.70%) |
Oct 28, 2005 | 10.82 | 11.14 | 10.82 | 11.11 | 1,123,385 | +0.24(+2.17%) |
Oct 27, 2005 | 10.85 | 11.03 | 10.79 | 10.87 | 882,481 | -0.03(-0.29%) |
Oct 26, 2005 | 10.98 | 11.18 | 10.89 | 10.91 | 676,826 | -0.15(-1.36%) |
Oct 25, 2005 | 11.10 | 11.19 | 11.02 | 11.06 | 607,162 | -0.07(-0.66%) |
Oct 24, 2005 | 10.86 | 11.21 | 10.86 | 11.13 | 1,310,894 | +0.30(+2.81%) |
Oct 21, 2005 | 10.71 | 10.91 | 10.69 | 10.83 | 734,601 | +0.14(+1.32%) |
Oct 20, 2005 | 10.80 | 10.84 | 10.66 | 10.69 | 857,869 | -0.13(-1.24%) |
Oct 19, 2005 | 10.61 | 10.84 | 10.55 | 10.82 | 1,120,256 | +0.14(+1.32%) |
Oct 18, 2005 | 10.60 | 10.81 | 10.57 | 10.68 | 1,486,723 | -0.11(-1.04%) |
Oct 17, 2005 | 10.80 | 10.83 | 10.70 | 10.79 | 722,712 | -0.07(-0.62%) |
Oct 14, 2005 | 10.79 | 10.87 | 10.70 | 10.86 | 1,459,191 | +0.07(+0.62%) |
Oct 13, 2005 | 10.91 | 10.98 | 10.79 | 10.79 | 1,415,390 | -0.12(-1.11%) |
Oct 12, 2005 | 11.03 | 11.19 | 10.87 | 10.91 | 934,624 | -0.14(-1.30%) |
Oct 11, 2005 | 11.09 | 11.19 | 11.04 | 11.06 | 1,212,446 | -0.02(-0.14%) |
Oct 10, 2005 | 11.00 | 11.21 | 10.95 | 11.07 | 775,482 | +0.08(+0.70%) |
Oct 07, 2005 | 11.01 | 11.07 | 10.99 | 11.00 | 649,085 | -0.03(-0.29%) |
Oct 06, 2005 | 11.04 | 11.05 | 10.91 | 11.03 | 1,128,808 | -0.03(-0.29%) |
Oct 05, 2005 | 11.16 | 11.16 | 11.05 | 11.06 | 1,240,813 | -0.14(-1.28%) |
Oct 04, 2005 | 11.30 | 11.43 | 11.20 | 11.20 | 1,428,530 | -0.16(-1.43%) |
Oct 03, 2005 | 11.28 | 11.45 | 11.25 | 11.37 | 1,147,788 | +0.09(+0.77%) |
Sep 30, 2005 | 11.11 | 11.30 | 11.01 | 11.28 | 860,580 | +0.17(+1.52%) |
Sep 29, 2005 | 10.95 | 11.11 | 10.95 | 11.11 | 1,112,539 | +0.11(+0.99%) |
Sep 28, 2005 | 11.09 | 11.14 | 10.98 | 11.00 | 612,167 | -0.06(-0.52%) |
Sep 27, 2005 | 11.16 | 11.16 | 10.97 | 11.06 | 1,348,437 | -0.09(-0.77%) |
Sep 26, 2005 | 10.95 | 11.33 | 10.95 | 11.15 | 1,147,580 | +0.25(+2.32%) |
Sep 23, 2005 | 10.89 | 11.01 | 10.83 | 10.89 | 783,616 | -0.04(-0.41%) |
Sep 22, 2005 | 10.84 | 10.97 | 10.73 | 10.94 | 1,141,531 | +0.05(+0.50%) |
Sep 21, 2005 | 10.97 | 10.98 | 10.82 | 10.88 | 1,256,873 | -0.18(-1.65%) |
Sep 20, 2005 | 11.20 | 11.25 | 11.01 | 11.07 | 1,108,785 | -0.14(-1.28%) |
Sep 19, 2005 | 11.43 | 11.43 | 11.17 | 11.21 | 976,965 | -0.26(-2.23%) |
Sep 16, 2005 | 11.45 | 11.52 | 11.43 | 11.47 | 1,271,056 | -0.02(-0.17%) |
Sep 15, 2005 | 11.54 | 11.57 | 11.45 | 11.48 | 513,929 | -0.05(-0.44%) |
Sep 14, 2005 | 11.47 | 11.55 | 11.43 | 11.54 | 626,142 | +0.04(+0.36%) |
Sep 13, 2005 | 11.46 | 11.61 | 11.39 | 11.49 | 396,292 | +0.04(+0.33%) |
Sep 12, 2005 | 11.52 | 11.58 | 11.36 | 11.46 | 490,777 | -0.09(-0.80%) |
Sep 09, 2005 | 11.58 | 11.67 | 11.53 | 11.55 | 830,963 | -0.01(-0.11%) |
Sep 08, 2005 | 11.62 | 11.70 | 11.53 | 11.56 | 610,290 | -0.08(-0.69%) |
Sep 07, 2005 | 11.54 | 11.66 | 11.54 | 11.64 | 689,132 | +0.13(+1.11%) |
Sep 06, 2005 | 11.54 | 11.59 | 11.42 | 11.51 | 685,586 | +0.01(+0.11%) |
Sep 02, 2005 | 11.55 | 11.63 | 11.48 | 11.50 | 395,041 | -0.05(-0.44%) |
Sep 01, 2005 | 11.55 | 11.64 | 11.49 | 11.55 | 923,361 | -0.03(-0.25%) |
Aug 31, 2005 | 11.31 | 11.61 | 11.25 | 11.58 | 1,343,223 | +0.31(+2.78%) |
Aug 30, 2005 | 11.41 | 11.41 | 11.19 | 11.27 | 797,799 | -0.16(-1.40%) |
Aug 29, 2005 | 11.30 | 11.43 | 11.23 | 11.43 | 678,703 | +0.09(+0.79%) |
Aug 26, 2005 | 11.44 | 11.46 | 11.29 | 11.34 | 447,810 | -0.10(-0.89%) |
Aug 25, 2005 | 11.31 | 11.45 | 11.31 | 11.44 | 512,468 | +0.15(+1.33%) |
Aug 24, 2005 | 11.43 | 11.44 | 11.28 | 11.29 | 719,584 | -0.14(-1.26%) |
Aug 23, 2005 | 11.51 | 11.52 | 11.38 | 11.43 | 514,346 | -0.05(-0.42%) |
Aug 22, 2005 | 11.42 | 11.49 | 11.37 | 11.48 | 760,881 | +0.07(+0.59%) |
Aug 19, 2005 | 11.35 | 11.43 | 11.30 | 11.41 | 395,875 | +0.08(+0.73%) |
Aug 18, 2005 | 11.38 | 11.39 | 11.30 | 11.33 | 751,913 | -0.09(-0.78%) |
Aug 17, 2005 | 11.44 | 11.50 | 11.41 | 11.42 | 842,851 | +0.01(+0.08%) |
Aug 16, 2005 | 11.54 | 11.54 | 11.40 | 11.41 | 597,984 | -0.14(-1.24%) |
Aug 15, 2005 | 11.49 | 11.62 | 11.39 | 11.55 | 656,594 | +0.02(+0.17%) |
Aug 12, 2005 | 11.50 | 11.58 | 11.37 | 11.54 | 1,022,435 | +0.00(+0.03%) |
Aug 11, 2005 | 11.55 | 11.65 | 11.47 | 11.53 | 811,774 | -0.03(-0.28%) |
Aug 10, 2005 | 11.62 | 11.70 | 11.52 | 11.56 | 595,481 | +0.01(+0.08%) |
Aug 09, 2005 | 11.60 | 11.62 | 11.52 | 11.55 | 697,475 | -0.02(-0.14%) |
Aug 08, 2005 | 11.57 | 11.62 | 11.48 | 11.57 | 946,096 | +0.05(+0.47%) |
Aug 05, 2005 | 11.53 | 11.58 | 11.44 | 11.52 | 918,981 | -0.04(-0.36%) |
Aug 04, 2005 | 11.59 | 11.67 | 11.47 | 11.56 | 1,061,230 | -0.12(-1.07%) |
Aug 03, 2005 | 12.16 | 12.16 | 11.68 | 11.68 | 990,731 | -0.22(-1.85%) |
Aug 02, 2005 | 11.73 | 11.95 | 11.70 | 11.90 | 1,402,250 | +0.18(+1.50%) |
Aug 01, 2005 | 11.56 | 11.82 | 11.56 | 11.73 | 882,481 | +0.14(+1.21%) |
Jul 29, 2005 | 11.68 | 11.73 | 11.54 | 11.59 | 1,665,054 | -0.10(-0.82%) |
Jul 28, 2005 | 11.70 | 11.74 | 11.55 | 11.68 | 1,359,283 | +0.02(+0.14%) |
Jul 27, 2005 | 11.67 | 11.74 | 11.56 | 11.67 | 1,253,744 | -0.05(-0.44%) |
Jul 26, 2005 | 11.91 | 11.94 | 11.71 | 11.72 | 1,166,560 | -0.14(-1.21%) |
Jul 25, 2005 | 12.01 | 12.12 | 11.78 | 11.86 | 1,285,656 | -0.14(-1.20%) |
Jul 22, 2005 | 11.86 | 12.02 | 11.79 | 12.01 | 958,193 | +0.11(+0.94%) |
Jul 21, 2005 | 11.98 | 12.14 | 11.87 | 11.89 | 1,709,064 | -0.05(-0.45%) |
Jul 20, 2005 | 11.79 | 11.98 | 11.75 | 11.95 | 854,323 | +0.16(+1.38%) |
Jul 19, 2005 | 11.86 | 11.96 | 11.78 | 11.78 | 1,202,018 | +0.00(+0.03%) |
Jul 18, 2005 | 11.81 | 11.97 | 11.76 | 11.78 | 2,092,216 | +0.00(+0.03%) |
Jul 15, 2005 | 11.52 | 11.81 | 11.52 | 11.78 | 1,344,057 | +0.22(+1.94%) |
Jul 14, 2005 | 11.68 | 11.73 | 11.47 | 11.55 | 1,117,336 | -0.06(-0.50%) |
Jul 13, 2005 | 11.60 | 11.65 | 11.52 | 11.61 | 781,947 | +0.00(+0.03%) |
Jul 12, 2005 | 11.59 | 11.71 | 11.56 | 11.61 | 682,457 | -0.04(-0.33%) |
Jul 11, 2005 | 11.64 | 11.73 | 11.61 | 11.65 | 664,520 | +0.02(+0.19%) |
Jul 08, 2005 | 11.50 | 11.65 | 11.49 | 11.62 | 1,089,596 | +0.15(+1.28%) |
Jul 07, 2005 | 11.41 | 11.50 | 11.31 | 11.48 | 1,019,515 | +0.02(+0.20%) |
Jul 06, 2005 | 11.51 | 11.60 | 11.45 | 11.46 | 1,614,371 | -0.11(-0.97%) |
Jul 05, 2005 | 11.51 | 11.60 | 11.49 | 11.57 | 837,846 | -0.00(-0.03%) |
Jul 01, 2005 | 11.52 | 11.61 | 11.52 | 11.57 | 983,014 | +0.06(+0.53%) |
Jun 30, 2005 | 11.57 | 11.59 | 11.48 | 11.51 | 1,328,414 | -0.03(-0.25%) |
Jun 29, 2005 | 11.45 | 11.54 | 11.42 | 11.54 | 1,270,639 | +0.13(+1.12%) |
Jun 28, 2005 | 11.25 | 11.46 | 11.22 | 11.41 | 1,023,060 | +0.20(+1.77%) |
Jun 27, 2005 | 11.11 | 11.24 | 11.04 | 11.21 | 845,771 | -0.00(-0.03%) |
Jun 24, 2005 | 11.20 | 11.23 | 11.04 | 11.22 | 1,392,864 | -0.03(-0.28%) |
Jun 23, 2005 | 11.28 | 11.36 | 11.23 | 11.25 | 622,388 | -0.04(-0.37%) |
Jun 22, 2005 | 11.38 | 11.46 | 11.28 | 11.29 | 813,859 | -0.07(-0.59%) |
Jun 21, 2005 | 11.38 | 11.45 | 11.30 | 11.36 | 1,038,078 | -0.03(-0.28%) |
Jun 20, 2005 | 11.41 | 11.43 | 11.28 | 11.39 | 1,028,692 | -0.11(-0.97%) |
Jun 17, 2005 | 11.71 | 11.76 | 11.47 | 11.50 | 2,735,670 | -0.18(-1.50%) |
Jun 16, 2005 | 11.59 | 11.72 | 11.59 | 11.68 | 1,001,577 | +0.09(+0.80%) |
Jun 15, 2005 | 11.61 | 11.63 | 11.56 | 11.58 | 855,157 | +0.02(+0.19%) |
Jun 14, 2005 | 11.54 | 11.60 | 11.47 | 11.56 | 930,662 | -0.02(-0.19%) |
Jun 13, 2005 | 11.50 | 11.63 | 11.50 | 11.58 | 1,234,555 | +0.09(+0.75%) |
Jun 10, 2005 | 11.60 | 11.63 | 11.38 | 11.50 | 1,192,423 | -0.11(-0.91%) |
Jun 09, 2005 | 11.62 | 11.67 | 11.51 | 11.60 | 989,063 | +0.00(+0.03%) |
Jun 08, 2005 | 11.57 | 11.65 | 11.52 | 11.60 | 1,163,014 | +0.07(+0.58%) |
Jun 07, 2005 | 11.63 | 11.70 | 11.53 | 11.53 | 850,569 | -0.09(-0.80%) |
Jun 06, 2005 | 11.51 | 11.63 | 11.47 | 11.62 | 1,035,783 | +0.09(+0.78%) |
Jun 03, 2005 | 11.49 | 11.63 | 11.49 | 11.54 | 642,619 | +0.03(+0.25%) |
Jun 02, 2005 | 11.51 | 11.55 | 11.44 | 11.51 | 1,496,109 | -0.02(-0.19%) |
Jun 01, 2005 | 11.38 | 11.56 | 11.35 | 11.53 | 1,758,496 | +0.19(+1.66%) |
May 31, 2005 | 11.36 | 11.46 | 11.30 | 11.34 | 2,095,345 | -0.07(-0.62%) |
May 27, 2005 | 11.44 | 11.46 | 11.34 | 11.41 | 707,695 | -0.05(-0.42%) |
May 26, 2005 | 11.20 | 11.46 | 11.17 | 11.46 | 1,622,714 | +0.28(+2.55%) |
May 25, 2005 | 11.26 | 11.27 | 10.93 | 11.17 | 3,377,039 | -0.18(-1.60%) |
May 24, 2005 | 11.41 | 11.42 | 11.31 | 11.36 | 1,344,475 | -0.08(-0.73%) |
May 23, 2005 | 11.46 | 11.47 | 11.33 | 11.44 | 1,291,914 | -0.01(-0.06%) |
May 20, 2005 | 11.44 | 11.47 | 11.44 | 11.45 | 1,153,837 | -0.02(-0.14%) |
May 19, 2005 | 11.47 | 11.47 | 11.39 | 11.46 | 1,165,934 | +0.01(+0.06%) |
May 18, 2005 | 11.44 | 11.51 | 11.44 | 11.46 | 1,438,542 | +0.04(+0.36%) |
May 17, 2005 | 11.38 | 11.46 | 11.33 | 11.41 | 1,109,828 | +0.00(+0.03%) |
May 16, 2005 | 11.24 | 11.44 | 11.21 | 11.41 | 1,383,895 | +0.17(+1.51%) |
May 13, 2005 | 11.23 | 11.31 | 11.17 | 11.24 | 1,099,607 | +0.05(+0.46%) |
May 12, 2005 | 11.28 | 11.28 | 11.12 | 11.19 | 2,069,690 | -0.04(-0.31%) |
May 11, 2005 | 11.22 | 11.24 | 11.11 | 11.23 | 1,471,288 | +0.04(+0.40%) |
May 10, 2005 | 11.35 | 11.39 | 11.10 | 11.18 | 2,479,540 | -0.21(-1.88%) |
May 09, 2005 | 11.42 | 11.47 | 11.38 | 11.39 | 2,363,990 | -0.08(-0.70%) |
May 06, 2005 | 11.50 | 11.50 | 11.40 | 11.47 | 1,279,816 | +0.03(+0.22%) |
May 05, 2005 | 11.78 | 11.78 | 11.43 | 11.45 | 1,438,959 | -0.03(-0.22%) |
May 04, 2005 | 11.38 | 11.51 | 11.35 | 11.47 | 2,234,047 | +0.14(+1.21%) |
May 03, 2005 | 11.18 | 11.43 | 11.14 | 11.34 | 3,158,035 | +0.14(+1.29%) |
May 02, 2005 | 11.11 | 11.31 | 10.83 | 11.19 | 5,033,751 | +0.13(+1.21%) |
Apr 29, 2005 | 11.19 | 11.55 | 10.88 | 11.06 | 6,486,267 | +0.45(+4.28%) |
Apr 28, 2005 | 10.67 | 10.76 | 10.54 | 10.61 | 1,195,760 | -0.10(-0.93%) |
Apr 27, 2005 | 10.48 | 10.76 | 10.48 | 10.70 | 1,290,245 | +0.22(+2.14%) |
Apr 26, 2005 | 10.55 | 10.65 | 10.48 | 10.48 | 1,077,081 | -0.13(-1.24%) |
Apr 25, 2005 | 10.48 | 10.61 | 10.46 | 10.61 | 876,849 | +0.16(+1.53%) |
Apr 22, 2005 | 10.55 | 10.63 | 10.39 | 10.45 | 1,330,917 | -0.08(-0.76%) |
Apr 21, 2005 | 10.53 | 10.60 | 10.45 | 10.53 | 1,064,567 | +0.03(+0.30%) |
Apr 20, 2005 | 10.57 | 10.62 | 10.45 | 10.50 | 1,330,917 | -0.12(-1.17%) |
Apr 19, 2005 | 10.66 | 10.70 | 10.55 | 10.62 | 1,268,762 | -0.04(-0.33%) |
Apr 18, 2005 | 10.55 | 10.73 | 10.52 | 10.66 | 1,285,656 | +0.07(+0.63%) |
Apr 15, 2005 | 10.68 | 10.77 | 10.56 | 10.59 | 903,130 | -0.09(-0.84%) |
Apr 14, 2005 | 10.82 | 10.90 | 10.68 | 10.68 | 1,145,911 | -0.18(-1.62%) |
Apr 13, 2005 | 11.00 | 11.02 | 10.85 | 10.86 | 834,508 | -0.12(-1.05%) |
Apr 12, 2005 | 10.92 | 11.02 | 10.84 | 10.97 | 959,445 | +0.05(+0.50%) |
Apr 11, 2005 | 10.93 | 10.99 | 10.85 | 10.92 | 1,034,323 | -0.02(-0.20%) |
Apr 08, 2005 | 10.88 | 11.01 | 10.85 | 10.94 | 1,214,115 | +0.06(+0.53%) |
Apr 07, 2005 | 10.86 | 10.93 | 10.85 | 10.88 | 1,113,790 | +0.03(+0.27%) |
Apr 06, 2005 | 10.72 | 10.89 | 10.71 | 10.85 | 1,802,297 | +0.08(+0.77%) |
Apr 05, 2005 | 10.68 | 10.82 | 10.66 | 10.77 | 1,834,835 | +0.07(+0.69%) |
Apr 04, 2005 | 10.69 | 10.76 | 10.66 | 10.70 | 1,950,802 | -0.04(-0.33%) |
Apr 01, 2005 | 10.71 | 10.77 | 10.68 | 10.73 | 1,893,027 | +0.03(+0.30%) |
Mar 31, 2005 | 10.52 | 10.75 | 10.52 | 10.70 | 1,767,256 | +0.17(+1.58%) |
Mar 30, 2005 | 10.52 | 10.60 | 10.47 | 10.54 | 1,168,020 | -0.07(-0.66%) |
Mar 29, 2005 | 10.58 | 10.73 | 10.56 | 10.61 | 1,066,027 | +0.03(+0.27%) |
Mar 28, 2005 | 10.50 | 10.61 | 10.50 | 10.58 | 946,930 | +0.09(+0.85%) |
Mar 24, 2005 | 10.46 | 10.58 | 10.42 | 10.49 | 904,172 | +0.02(+0.21%) |
Mar 23, 2005 | 10.41 | 10.48 | 10.37 | 10.46 | 967,788 | +0.04(+0.37%) |
Mar 22, 2005 | 10.40 | 10.47 | 10.35 | 10.43 | 1,158,008 | +0.04(+0.40%) |
Mar 21, 2005 | 10.33 | 10.40 | 10.25 | 10.38 | 1,437,708 | +0.05(+0.53%) |
Mar 18, 2005 | 10.45 | 10.48 | 10.30 | 10.33 | 1,845,472 | -0.13(-1.28%) |
Mar 17, 2005 | 10.42 | 10.50 | 10.37 | 10.46 | 1,616,248 | +0.07(+0.65%) |
Mar 16, 2005 | 10.44 | 10.53 | 10.40 | 10.40 | 1,124,011 | -0.04(-0.34%) |
Mar 15, 2005 | 10.41 | 10.49 | 10.38 | 10.43 | 1,454,185 | +0.05(+0.49%) |
Mar 14, 2005 | 10.31 | 10.38 | 10.27 | 10.38 | 1,856,526 | +0.11(+1.03%) |
Mar 11, 2005 | 10.36 | 10.44 | 10.26 | 10.28 | 1,471,080 | -0.06(-0.56%) |
Mar 10, 2005 | 10.29 | 10.38 | 10.25 | 10.33 | 1,096,479 | +0.07(+0.72%) |
Mar 09, 2005 | 10.36 | 10.37 | 10.23 | 10.26 | 1,739,099 | -0.10(-0.99%) |
Mar 08, 2005 | 10.36 | 10.48 | 10.30 | 10.36 | 1,760,582 | +0.00(+0.00%) |
Mar 07, 2005 | 10.18 | 10.39 | 10.18 | 10.36 | 1,528,438 | +0.13(+1.28%) |
Mar 04, 2005 | 10.26 | 10.29 | 10.20 | 10.23 | 1,287,325 | +0.04(+0.38%) |
Mar 03, 2005 | 10.26 | 10.26 | 10.13 | 10.19 | 1,285,656 | -0.08(-0.78%) |
Mar 02, 2005 | 10.21 | 10.29 | 10.07 | 10.27 | 794,462 | +0.03(+0.28%) |