Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.04 | 14.06 | 13.95 | 13.97 | 50,943 | -0.07(-0.50%) |
Feb 27, 2006 | 13.99 | 14.07 | 13.98 | 14.04 | 90,878 | +0.10(+0.70%) |
Feb 24, 2006 | 13.94 | 14.00 | 13.81 | 13.95 | 65,535 | -0.01(-0.06%) |
Feb 23, 2006 | 14.19 | 14.19 | 13.91 | 13.95 | 100,350 | -0.32(-2.27%) |
Feb 22, 2006 | 14.04 | 14.36 | 14.04 | 14.28 | 86,526 | -0.01(-0.05%) |
Feb 21, 2006 | 14.33 | 14.39 | 14.22 | 14.29 | 193,277 | -0.23(-1.61%) |
Feb 17, 2006 | 14.36 | 14.52 | 14.36 | 14.52 | 81,150 | +0.05(+0.32%) |
Feb 16, 2006 | 14.37 | 14.47 | 14.34 | 14.47 | 79,614 | -0.08(-0.56%) |
Feb 15, 2006 | 14.43 | 14.55 | 14.42 | 14.55 | 215,549 | +0.08(+0.57%) |
Feb 14, 2006 | 14.45 | 14.53 | 14.38 | 14.47 | 252,924 | -0.02(-0.14%) |
Feb 13, 2006 | 14.44 | 14.54 | 14.38 | 14.49 | 127,486 | +0.07(+0.51%) |
Feb 10, 2006 | 14.46 | 14.52 | 14.35 | 14.42 | 92,158 | +0.06(+0.44%) |
Feb 09, 2006 | 14.39 | 14.45 | 14.34 | 14.36 | 175,869 | -0.03(-0.19%) |
Feb 08, 2006 | 14.22 | 14.41 | 14.22 | 14.38 | 87,806 | +0.20(+1.43%) |
Feb 07, 2006 | 14.33 | 14.37 | 14.14 | 14.18 | 178,173 | +0.08(+0.58%) |
Feb 06, 2006 | 14.02 | 14.11 | 13.97 | 14.10 | 186,621 | +0.23(+1.66%) |
Feb 03, 2006 | 13.73 | 13.94 | 13.71 | 13.87 | 112,382 | +0.02(+0.11%) |
Feb 02, 2006 | 13.83 | 13.95 | 13.80 | 13.85 | 200,957 | +0.04(+0.31%) |
Feb 01, 2006 | 13.81 | 13.85 | 13.76 | 13.81 | 61,695 | +0.00(+0.00%) |
Jan 31, 2006 | 13.85 | 13.91 | 13.81 | 13.81 | 473,593 | +0.04(+0.26%) |
Jan 30, 2006 | 13.84 | 13.90 | 13.77 | 13.77 | 206,333 | -0.02(-0.11%) |
Jan 27, 2006 | 13.89 | 13.94 | 13.78 | 13.79 | 39,935 | -0.16(-1.18%) |
Jan 26, 2006 | 13.95 | 14.05 | 13.92 | 13.95 | 40,703 | -0.05(-0.39%) |
Jan 25, 2006 | 14.00 | 14.06 | 13.98 | 14.01 | 168,701 | +0.25(+1.82%) |
Jan 24, 2006 | 13.68 | 13.85 | 13.66 | 13.76 | 143,870 | -0.15(-1.07%) |
Jan 23, 2006 | 13.97 | 14.02 | 13.88 | 13.91 | 148,734 | +0.10(+0.71%) |
Jan 20, 2006 | 14.02 | 14.07 | 13.75 | 13.81 | 123,646 | +0.03(+0.20%) |
Jan 19, 2006 | 13.56 | 13.80 | 13.54 | 13.78 | 183,805 | +0.15(+1.12%) |
Jan 18, 2006 | 13.66 | 13.66 | 13.49 | 13.63 | 187,389 | -0.16(-1.16%) |
Jan 17, 2006 | 13.77 | 13.80 | 13.73 | 13.79 | 97,022 | -0.09(-0.65%) |
Jan 13, 2006 | 13.83 | 13.91 | 13.76 | 13.88 | 214,781 | -0.03(-0.20%) |
Jan 12, 2006 | 13.89 | 13.94 | 13.85 | 13.91 | 124,414 | -0.23(-1.66%) |
Jan 11, 2006 | 14.06 | 14.22 | 13.99 | 14.14 | 167,933 | +0.14(+1.00%) |
Jan 10, 2006 | 13.96 | 14.00 | 13.92 | 14.00 | 110,334 | -0.07(-0.50%) |
Jan 09, 2006 | 14.13 | 14.13 | 14.02 | 14.07 | 84,734 | -0.23(-1.58%) |
Jan 06, 2006 | 14.20 | 14.30 | 14.18 | 14.30 | 33,023 | +0.03(+0.19%) |
Jan 05, 2006 | 14.25 | 14.29 | 14.21 | 14.27 | 61,951 | -0.10(-0.71%) |
Jan 04, 2006 | 14.16 | 14.40 | 14.16 | 14.37 | 81,662 | +0.25(+1.77%) |
Jan 03, 2006 | 13.95 | 14.18 | 13.89 | 14.12 | 62,975 | +0.44(+3.20%) |
Dec 30, 2005 | 13.74 | 13.72 | 13.59 | 13.68 | 40,447 | -0.07(-0.54%) |
Dec 29, 2005 | 13.77 | 13.80 | 13.72 | 13.76 | 104,702 | +0.15(+1.12%) |
Dec 28, 2005 | 13.58 | 13.69 | 13.57 | 13.61 | 32,255 | -0.01(-0.09%) |
Dec 27, 2005 | 13.56 | 13.67 | 13.55 | 13.62 | 55,039 | +0.09(+0.66%) |
Dec 23, 2005 | 13.43 | 13.53 | 13.39 | 13.53 | 72,703 | +0.10(+0.76%) |
Dec 22, 2005 | 13.28 | 13.43 | 13.27 | 13.43 | 61,439 | +0.21(+1.57%) |
Dec 21, 2005 | 13.27 | 13.29 | 13.18 | 13.22 | 58,879 | -0.19(-1.43%) |
Dec 20, 2005 | 13.52 | 13.54 | 13.38 | 13.41 | 24,063 | -0.02(-0.17%) |
Dec 19, 2005 | 13.48 | 13.48 | 13.37 | 13.43 | 148,222 | +0.19(+1.42%) |
Dec 16, 2005 | 13.26 | 13.36 | 13.25 | 13.25 | 36,351 | +0.03(+0.21%) |
Dec 15, 2005 | 13.23 | 13.24 | 13.14 | 13.22 | 29,183 | -0.01(-0.09%) |
Dec 14, 2005 | 13.23 | 13.28 | 13.22 | 13.23 | 27,391 | +0.02(+0.15%) |
Dec 13, 2005 | 13.20 | 13.27 | 13.16 | 13.21 | 50,431 | +0.09(+0.71%) |
Dec 12, 2005 | 13.08 | 13.12 | 13.04 | 13.12 | 27,647 | +0.22(+1.73%) |
Dec 09, 2005 | 12.83 | 12.95 | 12.82 | 12.89 | 29,695 | +0.23(+1.85%) |
Dec 08, 2005 | 12.60 | 12.76 | 12.57 | 12.66 | 158,973 | +0.27(+2.21%) |
Dec 07, 2005 | 12.44 | 12.46 | 12.38 | 12.39 | 26,111 | -0.04(-0.31%) |
Dec 06, 2005 | 12.41 | 12.48 | 12.37 | 12.43 | 39,935 | -0.06(-0.47%) |
Dec 05, 2005 | 12.42 | 12.50 | 12.42 | 12.48 | 75,263 | -0.06(-0.47%) |
Dec 02, 2005 | 12.41 | 12.55 | 12.40 | 12.54 | 71,679 | +0.16(+1.32%) |
Dec 01, 2005 | 12.27 | 12.39 | 12.25 | 12.38 | 58,367 | +0.05(+0.44%) |
Nov 30, 2005 | 12.36 | 12.39 | 12.32 | 12.32 | 39,167 | -0.01(-0.09%) |
Nov 29, 2005 | 12.29 | 12.35 | 12.26 | 12.34 | 116,478 | +0.12(+1.02%) |
Nov 28, 2005 | 12.15 | 12.27 | 12.12 | 12.21 | 96,766 | +0.02(+0.13%) |
Nov 25, 2005 | 12.22 | 12.23 | 12.17 | 12.20 | 26,111 | -0.17(-1.36%) |
Nov 23, 2005 | 12.31 | 12.38 | 12.28 | 12.36 | 65,023 | +0.09(+0.70%) |
Nov 22, 2005 | 12.20 | 12.34 | 12.15 | 12.28 | 116,478 | -0.02(-0.19%) |
Nov 21, 2005 | 12.32 | 12.34 | 12.23 | 12.30 | 116,222 | -0.01(-0.06%) |
Nov 18, 2005 | 12.29 | 12.31 | 12.22 | 12.31 | 35,071 | -0.02(-0.13%) |
Nov 17, 2005 | 12.29 | 12.34 | 12.21 | 12.32 | 48,895 | +0.12(+0.96%) |
Nov 16, 2005 | 12.21 | 12.27 | 12.20 | 12.21 | 57,855 | -0.05(-0.38%) |
Nov 15, 2005 | 12.17 | 12.28 | 12.13 | 12.25 | 77,311 | +0.09(+0.71%) |
Nov 14, 2005 | 12.15 | 12.21 | 12.12 | 12.17 | 32,255 | -0.04(-0.32%) |
Nov 11, 2005 | 12.18 | 12.21 | 12.15 | 12.21 | 33,791 | -0.05(-0.38%) |
Nov 10, 2005 | 12.19 | 12.28 | 12.12 | 12.25 | 222,973 | +0.12(+1.03%) |
Nov 09, 2005 | 11.92 | 12.13 | 11.90 | 12.13 | 46,847 | +0.17(+1.40%) |
Nov 08, 2005 | 11.95 | 12.01 | 11.89 | 11.96 | 105,214 | -0.13(-1.07%) |
Nov 07, 2005 | 11.91 | 12.09 | 11.91 | 12.09 | 86,526 | +0.24(+2.04%) |
Nov 04, 2005 | 12.00 | 12.01 | 11.79 | 11.85 | 106,238 | -0.38(-3.10%) |
Nov 03, 2005 | 12.14 | 12.38 | 12.14 | 12.23 | 216,829 | +0.03(+0.26%) |
Nov 02, 2005 | 11.86 | 12.20 | 11.81 | 12.20 | 144,894 | +0.37(+3.10%) |
Nov 01, 2005 | 11.71 | 11.94 | 11.69 | 11.83 | 320,763 | -0.01(-0.07%) |
Oct 31, 2005 | 11.76 | 11.86 | 11.71 | 11.84 | 171,773 | +0.00(+0.00%) |
Oct 28, 2005 | 11.68 | 11.84 | 11.66 | 11.84 | 68,351 | +0.06(+0.53%) |
Oct 27, 2005 | 11.90 | 11.90 | 11.74 | 11.77 | 32,767 | -0.12(-1.05%) |
Oct 26, 2005 | 11.90 | 11.95 | 11.87 | 11.90 | 104,446 | +0.07(+0.56%) |
Oct 25, 2005 | 11.91 | 11.95 | 11.79 | 11.83 | 41,471 | -0.04(-0.36%) |
Oct 24, 2005 | 11.79 | 11.91 | 11.79 | 11.88 | 41,727 | +0.27(+2.32%) |
Oct 21, 2005 | 11.66 | 11.70 | 11.55 | 11.61 | 38,143 | -0.27(-2.24%) |
Oct 20, 2005 | 11.82 | 11.95 | 11.81 | 11.87 | 49,407 | -0.21(-1.78%) |
Oct 19, 2005 | 11.91 | 12.09 | 11.90 | 12.09 | 73,983 | -0.28(-2.24%) |
Oct 18, 2005 | 12.32 | 12.38 | 12.25 | 12.36 | 73,215 | -0.25(-2.01%) |
Oct 17, 2005 | 12.74 | 12.74 | 12.52 | 12.62 | 63,487 | -0.02(-0.12%) |
Oct 14, 2005 | 12.48 | 12.71 | 12.46 | 12.63 | 63,999 | +0.13(+1.06%) |
Oct 13, 2005 | 12.37 | 12.50 | 12.34 | 12.50 | 35,071 | -0.04(-0.31%) |
Oct 12, 2005 | 12.46 | 12.79 | 12.46 | 12.54 | 165,117 | +0.32(+2.65%) |
Oct 11, 2005 | 12.27 | 12.29 | 12.17 | 12.21 | 38,655 | -0.24(-1.91%) |
Oct 10, 2005 | 12.50 | 12.52 | 12.45 | 12.45 | 12,287 | -0.08(-0.62%) |
Oct 07, 2005 | 12.50 | 12.57 | 12.50 | 12.53 | 39,679 | +0.34(+2.82%) |
Oct 06, 2005 | 12.29 | 12.36 | 12.17 | 12.19 | 168,701 | +0.23(+1.96%) |
Oct 05, 2005 | 11.95 | 12.02 | 11.92 | 11.95 | 82,174 | +0.10(+0.82%) |
Oct 04, 2005 | 11.79 | 11.93 | 11.79 | 11.86 | 95,742 | +0.12(+1.03%) |
Oct 03, 2005 | 11.75 | 11.78 | 11.68 | 11.73 | 60,159 | -0.13(-1.12%) |
Sep 30, 2005 | 11.86 | 11.91 | 11.80 | 11.87 | 39,167 | -0.16(-1.36%) |
Sep 29, 2005 | 11.84 | 12.03 | 11.83 | 12.03 | 45,311 | +0.14(+1.15%) |
Sep 28, 2005 | 11.83 | 11.91 | 11.82 | 11.89 | 50,175 | -0.06(-0.49%) |
Sep 27, 2005 | 11.91 | 11.98 | 11.90 | 11.95 | 34,047 | -0.04(-0.33%) |
Sep 26, 2005 | 11.89 | 12.05 | 11.89 | 11.99 | 55,551 | +0.16(+1.32%) |
Sep 23, 2005 | 11.86 | 11.91 | 11.78 | 11.84 | 32,255 | -0.07(-0.59%) |
Sep 22, 2005 | 11.95 | 11.95 | 11.86 | 11.91 | 24,575 | -0.10(-0.81%) |
Sep 21, 2005 | 11.98 | 12.05 | 11.97 | 12.00 | 52,223 | +0.11(+0.95%) |
Sep 20, 2005 | 11.98 | 12.02 | 11.85 | 11.89 | 37,119 | -0.08(-0.68%) |
Sep 19, 2005 | 11.94 | 11.97 | 11.89 | 11.97 | 21,759 | -0.02(-0.16%) |
Sep 16, 2005 | 11.91 | 11.99 | 11.88 | 11.99 | 66,047 | +0.14(+1.15%) |
Sep 15, 2005 | 11.87 | 11.91 | 11.80 | 11.86 | 52,479 | -0.06(-0.49%) |
Sep 14, 2005 | 11.91 | 11.99 | 11.89 | 11.91 | 100,094 | +0.01(+0.07%) |
Sep 13, 2005 | 11.94 | 12.01 | 11.88 | 11.91 | 22,783 | -0.18(-1.52%) |
Sep 12, 2005 | 12.09 | 12.09 | 12.04 | 12.09 | 34,559 | -0.17(-1.40%) |
Sep 09, 2005 | 12.19 | 12.27 | 12.18 | 12.26 | 50,943 | +0.08(+0.64%) |
Sep 08, 2005 | 12.15 | 12.23 | 12.14 | 12.18 | 66,047 | -0.12(-0.95%) |
Sep 07, 2005 | 12.30 | 12.37 | 12.26 | 12.30 | 32,255 | +0.07(+0.57%) |
Sep 06, 2005 | 12.18 | 12.23 | 12.16 | 12.23 | 73,215 | +0.23(+1.92%) |
Sep 02, 2005 | 12.05 | 12.11 | 12.00 | 12.00 | 52,223 | -0.04(-0.36%) |
Sep 01, 2005 | 11.89 | 12.08 | 11.89 | 12.04 | 102,654 | +0.20(+1.65%) |
Aug 31, 2005 | 11.68 | 11.85 | 11.68 | 11.85 | 52,991 | +0.43(+3.76%) |
Aug 30, 2005 | 11.35 | 11.43 | 11.34 | 11.42 | 55,551 | -0.02(-0.14%) |
Aug 29, 2005 | 11.38 | 11.46 | 11.32 | 11.43 | 43,263 | +0.01(+0.07%) |
Aug 26, 2005 | 11.50 | 11.50 | 11.38 | 11.43 | 14,335 | -0.05(-0.48%) |
Aug 25, 2005 | 11.52 | 11.59 | 11.46 | 11.48 | 62,719 | +0.01(+0.07%) |
Aug 24, 2005 | 11.48 | 11.57 | 11.43 | 11.47 | 68,863 | +0.36(+3.27%) |
Aug 23, 2005 | 11.09 | 11.17 | 11.09 | 11.11 | 65,535 | -0.02(-0.21%) |
Aug 22, 2005 | 11.17 | 11.21 | 11.09 | 11.13 | 17,151 | -0.06(-0.52%) |
Aug 19, 2005 | 11.24 | 11.27 | 11.18 | 11.19 | 34,815 | -0.11(-0.93%) |
Aug 18, 2005 | 11.28 | 11.33 | 11.23 | 11.30 | 23,807 | +0.02(+0.14%) |
Aug 17, 2005 | 11.33 | 11.38 | 11.28 | 11.28 | 77,311 | -0.18(-1.60%) |
Aug 16, 2005 | 11.46 | 11.54 | 11.44 | 11.46 | 23,039 | -0.03(-0.24%) |
Aug 15, 2005 | 11.51 | 11.51 | 11.42 | 11.49 | 37,887 | -0.18(-1.54%) |
Aug 12, 2005 | 11.62 | 11.72 | 11.60 | 11.67 | 39,423 | -0.14(-1.19%) |
Aug 11, 2005 | 11.66 | 11.82 | 11.66 | 11.81 | 38,911 | +0.23(+1.99%) |
Aug 10, 2005 | 11.52 | 11.61 | 11.52 | 11.58 | 92,670 | +0.06(+0.54%) |
Aug 09, 2005 | 11.52 | 11.54 | 11.47 | 11.52 | 92,414 | +0.04(+0.37%) |
Aug 08, 2005 | 11.42 | 11.53 | 11.42 | 11.48 | 123,902 | +0.09(+0.79%) |
Aug 05, 2005 | 11.50 | 11.52 | 11.36 | 11.39 | 52,735 | -0.25(-2.18%) |
Aug 04, 2005 | 11.69 | 11.75 | 11.58 | 11.64 | 43,263 | -0.08(-0.67%) |
Aug 03, 2005 | 11.53 | 11.72 | 11.53 | 11.72 | 71,167 | +0.38(+3.34%) |
Aug 02, 2005 | 11.35 | 11.39 | 11.32 | 11.34 | 24,319 | -0.09(-0.75%) |
Aug 01, 2005 | 11.44 | 11.48 | 11.41 | 11.43 | 63,999 | +0.08(+0.72%) |
Jul 29, 2005 | 11.38 | 11.41 | 11.34 | 11.34 | 32,511 | +0.06(+0.56%) |
Jul 28, 2005 | 11.15 | 11.29 | 11.13 | 11.28 | 27,647 | +0.18(+1.62%) |
Jul 27, 2005 | 11.02 | 11.13 | 11.02 | 11.10 | 16,639 | +0.20(+1.86%) |
Jul 26, 2005 | 10.85 | 10.94 | 10.84 | 10.90 | 22,271 | -0.04(-0.36%) |
Jul 25, 2005 | 10.98 | 11.00 | 10.92 | 10.94 | 33,791 | -0.06(-0.53%) |
Jul 22, 2005 | 11.08 | 11.08 | 10.98 | 11.00 | 25,343 | -0.16(-1.40%) |
Jul 21, 2005 | 11.14 | 11.20 | 11.04 | 11.15 | 45,567 | +0.07(+0.63%) |
Jul 20, 2005 | 10.94 | 11.09 | 10.86 | 11.08 | 68,095 | +0.09(+0.85%) |
Jul 19, 2005 | 11.00 | 11.07 | 10.95 | 10.99 | 26,879 | -0.10(-0.92%) |
Jul 18, 2005 | 11.14 | 11.17 | 11.05 | 11.09 | 31,231 | -0.02(-0.18%) |
Jul 15, 2005 | 11.09 | 11.14 | 11.02 | 11.11 | 42,495 | -0.04(-0.39%) |
Jul 14, 2005 | 11.15 | 11.15 | 11.06 | 11.15 | 254,716 | -0.01(-0.07%) |
Jul 13, 2005 | 11.06 | 11.18 | 11.05 | 11.16 | 24,831 | +0.01(+0.10%) |
Jul 12, 2005 | 11.07 | 11.16 | 11.04 | 11.15 | 33,023 | +0.09(+0.78%) |
Jul 11, 2005 | 11.00 | 11.10 | 11.00 | 11.06 | 31,487 | +0.09(+0.85%) |
Jul 08, 2005 | 10.90 | 11.01 | 10.90 | 10.97 | 42,495 | -0.00(-0.04%) |
Jul 07, 2005 | 10.94 | 10.99 | 10.88 | 10.97 | 26,623 | -0.00(-0.04%) |
Jul 06, 2005 | 11.05 | 11.06 | 10.94 | 10.98 | 33,535 | -0.12(-1.09%) |
Jul 05, 2005 | 11.00 | 11.17 | 10.94 | 11.10 | 36,351 | +0.10(+0.89%) |
Jul 01, 2005 | 11.06 | 11.08 | 10.96 | 11.00 | 22,783 | -0.11(-1.02%) |
Jun 30, 2005 | 11.09 | 11.19 | 11.09 | 11.11 | 25,855 | +0.08(+0.71%) |
Jun 29, 2005 | 11.03 | 11.08 | 11.00 | 11.04 | 20,735 | -0.06(-0.53%) |
Jun 28, 2005 | 11.01 | 11.09 | 11.01 | 11.09 | 42,495 | +0.08(+0.71%) |
Jun 27, 2005 | 11.07 | 11.08 | 10.96 | 11.02 | 23,551 | -0.05(-0.42%) |
Jun 24, 2005 | 10.98 | 11.07 | 10.98 | 11.06 | 40,191 | +0.13(+1.22%) |
Jun 23, 2005 | 11.00 | 11.06 | 10.92 | 10.93 | 33,791 | -0.15(-1.34%) |
Jun 22, 2005 | 11.00 | 11.13 | 11.00 | 11.08 | 98,046 | +0.02(+0.18%) |
Jun 21, 2005 | 10.96 | 11.07 | 10.96 | 11.06 | 76,799 | +0.05(+0.42%) |
Jun 20, 2005 | 10.97 | 11.02 | 10.94 | 11.01 | 37,631 | -0.09(-0.81%) |
Jun 17, 2005 | 10.95 | 11.11 | 10.95 | 11.10 | 70,399 | +0.30(+2.82%) |
Jun 16, 2005 | 10.78 | 10.80 | 10.74 | 10.80 | 23,807 | +0.17(+1.58%) |
Jun 15, 2005 | 10.75 | 10.76 | 10.58 | 10.63 | 75,007 | -0.10(-0.95%) |
Jun 14, 2005 | 10.68 | 10.75 | 10.67 | 10.73 | 37,631 | +0.26(+2.46%) |
Jun 13, 2005 | 10.33 | 10.48 | 10.31 | 10.47 | 52,223 | +0.16(+1.55%) |
Jun 10, 2005 | 10.39 | 10.39 | 10.30 | 10.31 | 31,999 | -0.09(-0.83%) |
Jun 09, 2005 | 10.35 | 10.41 | 10.33 | 10.40 | 45,055 | +0.02(+0.15%) |
Jun 08, 2005 | 10.48 | 10.52 | 10.36 | 10.38 | 27,903 | +0.01(+0.11%) |
Jun 07, 2005 | 10.39 | 10.48 | 10.37 | 10.37 | 24,575 | -0.08(-0.75%) |
Jun 06, 2005 | 10.46 | 10.51 | 10.39 | 10.45 | 38,143 | +0.02(+0.23%) |
Jun 03, 2005 | 10.43 | 10.44 | 10.39 | 10.43 | 49,151 | -0.05(-0.48%) |
Jun 02, 2005 | 10.43 | 10.53 | 10.38 | 10.48 | 114,686 | +0.11(+1.09%) |
Jun 01, 2005 | 10.32 | 10.41 | 10.30 | 10.36 | 67,839 | +0.08(+0.80%) |
May 31, 2005 | 10.25 | 10.36 | 10.25 | 10.28 | 55,551 | -0.24(-2.27%) |
May 27, 2005 | 10.43 | 10.57 | 10.42 | 10.52 | 76,799 | -0.04(-0.41%) |
May 26, 2005 | 10.53 | 10.60 | 10.49 | 10.56 | 29,695 | +0.01(+0.07%) |
May 25, 2005 | 10.53 | 10.63 | 10.53 | 10.55 | 47,615 | +0.07(+0.63%) |
May 24, 2005 | 10.52 | 10.52 | 10.43 | 10.49 | 31,743 | +0.00(+0.00%) |
May 23, 2005 | 10.45 | 10.51 | 10.41 | 10.49 | 290,300 | +0.09(+0.90%) |
May 20, 2005 | 10.35 | 10.42 | 10.28 | 10.39 | 68,351 | -0.26(-2.42%) |
May 19, 2005 | 10.61 | 10.65 | 10.57 | 10.65 | 38,143 | -0.04(-0.36%) |
May 18, 2005 | 10.55 | 10.71 | 10.52 | 10.69 | 353,531 | +0.12(+1.11%) |
May 17, 2005 | 10.55 | 10.59 | 10.51 | 10.57 | 215,037 | -0.02(-0.18%) |
May 16, 2005 | 10.60 | 10.68 | 10.56 | 10.59 | 55,551 | -0.07(-0.66%) |
May 13, 2005 | 10.65 | 10.70 | 10.58 | 10.66 | 54,783 | -0.06(-0.55%) |
May 12, 2005 | 10.66 | 10.78 | 10.64 | 10.72 | 71,423 | -0.14(-1.26%) |
May 11, 2005 | 10.78 | 10.86 | 10.74 | 10.86 | 85,758 | +0.09(+0.87%) |
May 10, 2005 | 10.69 | 10.79 | 10.69 | 10.77 | 45,311 | +0.07(+0.66%) |
May 09, 2005 | 10.59 | 10.72 | 10.55 | 10.70 | 129,022 | +0.01(+0.07%) |
May 06, 2005 | 10.71 | 10.73 | 10.64 | 10.69 | 146,686 | +0.30(+2.86%) |
May 05, 2005 | 10.51 | 10.57 | 10.33 | 10.39 | 354,555 | +0.21(+2.11%) |
May 04, 2005 | 10.14 | 10.27 | 10.10 | 10.18 | 446,202 | -0.21(-2.03%) |
May 03, 2005 | 10.46 | 10.51 | 10.33 | 10.39 | 63,743 | -0.02(-0.19%) |
May 02, 2005 | 10.44 | 10.44 | 10.38 | 10.41 | 29,695 | -0.06(-0.60%) |
Apr 29, 2005 | 10.45 | 10.51 | 10.31 | 10.47 | 68,351 | +0.05(+0.53%) |
Apr 28, 2005 | 10.43 | 10.52 | 10.33 | 10.41 | 59,647 | +0.02(+0.19%) |
Apr 27, 2005 | 10.42 | 10.45 | 10.32 | 10.39 | 59,391 | -0.18(-1.70%) |
Apr 26, 2005 | 10.60 | 10.63 | 10.52 | 10.57 | 58,367 | -0.06(-0.59%) |
Apr 25, 2005 | 10.58 | 10.64 | 10.55 | 10.64 | 26,367 | +0.05(+0.52%) |
Apr 22, 2005 | 10.63 | 10.74 | 10.52 | 10.58 | 43,519 | +0.02(+0.15%) |
Apr 21, 2005 | 10.56 | 10.58 | 10.49 | 10.57 | 28,927 | -0.02(-0.22%) |
Apr 20, 2005 | 10.64 | 10.77 | 10.59 | 10.59 | 39,935 | -0.13(-1.24%) |
Apr 19, 2005 | 10.64 | 10.76 | 10.64 | 10.72 | 29,951 | +0.18(+1.67%) |
Apr 18, 2005 | 10.55 | 10.59 | 10.54 | 10.55 | 34,303 | -0.11(-1.03%) |
Apr 15, 2005 | 10.69 | 10.77 | 10.65 | 10.66 | 41,727 | +0.03(+0.29%) |
Apr 14, 2005 | 10.64 | 10.66 | 10.58 | 10.63 | 41,983 | -0.14(-1.31%) |
Apr 13, 2005 | 10.71 | 10.84 | 10.71 | 10.77 | 44,799 | -0.05(-0.47%) |
Apr 12, 2005 | 10.76 | 10.83 | 10.66 | 10.82 | 242,684 | -0.03(-0.25%) |
Apr 11, 2005 | 10.84 | 10.88 | 10.83 | 10.84 | 30,975 | +0.06(+0.58%) |
Apr 08, 2005 | 10.77 | 10.84 | 10.75 | 10.78 | 29,695 | -0.03(-0.29%) |
Apr 07, 2005 | 10.80 | 10.85 | 10.73 | 10.81 | 244,988 | +0.15(+1.43%) |
Apr 06, 2005 | 10.55 | 10.68 | 10.55 | 10.66 | 103,166 | -0.05(-0.44%) |
Apr 05, 2005 | 10.68 | 10.77 | 10.68 | 10.71 | 58,111 | +0.19(+1.78%) |
Apr 04, 2005 | 10.59 | 10.61 | 10.52 | 10.52 | 51,711 | -0.13(-1.21%) |
Apr 01, 2005 | 10.72 | 10.77 | 10.57 | 10.65 | 142,334 | +0.03(+0.29%) |
Mar 31, 2005 | 10.62 | 10.65 | 10.53 | 10.62 | 79,358 | -0.04(-0.40%) |
Mar 30, 2005 | 10.62 | 10.71 | 10.60 | 10.66 | 90,878 | +0.13(+1.26%) |
Mar 29, 2005 | 10.58 | 10.66 | 10.49 | 10.53 | 89,598 | -0.13(-1.21%) |
Mar 28, 2005 | 10.64 | 10.68 | 10.61 | 10.66 | 61,951 | -0.02(-0.22%) |
Mar 24, 2005 | 10.66 | 10.70 | 10.59 | 10.68 | 61,439 | -0.02(-0.15%) |
Mar 23, 2005 | 10.72 | 10.72 | 10.64 | 10.70 | 51,199 | -0.17(-1.55%) |
Mar 22, 2005 | 10.98 | 11.07 | 10.80 | 10.86 | 79,614 | -0.09(-0.82%) |
Mar 21, 2005 | 10.97 | 11.00 | 10.90 | 10.95 | 85,246 | -0.10(-0.88%) |
Mar 18, 2005 | 11.07 | 11.10 | 11.01 | 11.05 | 65,023 | -0.09(-0.77%) |
Mar 17, 2005 | 11.18 | 11.20 | 11.07 | 11.14 | 324,603 | -0.04(-0.35%) |
Mar 16, 2005 | 11.25 | 11.27 | 11.15 | 11.18 | 28,159 | -0.05(-0.49%) |
Mar 15, 2005 | 11.27 | 11.29 | 11.22 | 11.23 | 152,574 | -0.07(-0.59%) |
Mar 14, 2005 | 11.31 | 11.34 | 11.24 | 11.30 | 58,111 | +0.06(+0.52%) |
Mar 11, 2005 | 11.36 | 11.39 | 11.22 | 11.24 | 49,663 | -0.11(-0.96%) |
Mar 10, 2005 | 11.37 | 11.37 | 11.13 | 11.35 | 89,086 | -0.05(-0.41%) |
Mar 09, 2005 | 11.44 | 11.47 | 11.38 | 11.39 | 53,503 | -0.06(-0.55%) |
Mar 08, 2005 | 11.46 | 11.51 | 11.43 | 11.46 | 210,173 | -0.01(-0.07%) |
Mar 07, 2005 | 11.43 | 11.49 | 11.35 | 11.46 | 349,179 | +0.11(+0.93%) |
Mar 04, 2005 | 11.38 | 11.43 | 11.33 | 11.36 | 264,700 | +0.04(+0.31%) |
Mar 03, 2005 | 11.45 | 11.45 | 11.30 | 11.32 | 109,566 | -0.19(-1.63%) |
Mar 02, 2005 | 11.58 | 11.58 | 11.46 | 11.51 | 103,166 | -0.18(-1.57%) |