Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 12.58 | 12.56 | 12.42 | 12.45 | 1,497,465 | -0.13(-1.02%) |
Feb 27, 2006 | 12.56 | 12.62 | 12.53 | 12.58 | 1,073,709 | +0.04(+0.35%) |
Feb 24, 2006 | 12.53 | 12.55 | 12.49 | 12.53 | 807,223 | +0.03(+0.23%) |
Feb 23, 2006 | 12.53 | 12.57 | 12.48 | 12.51 | 954,785 | -0.03(-0.23%) |
Feb 22, 2006 | 12.50 | 12.57 | 12.48 | 12.53 | 1,606,680 | +0.08(+0.68%) |
Feb 21, 2006 | 12.53 | 12.56 | 12.44 | 12.45 | 3,149,288 | -0.07(-0.54%) |
Feb 17, 2006 | 12.49 | 12.56 | 12.48 | 12.52 | 992,161 | -0.02(-0.15%) |
Feb 16, 2006 | 12.49 | 12.54 | 12.45 | 12.54 | 3,122,591 | +0.07(+0.53%) |
Feb 15, 2006 | 12.41 | 12.47 | 12.37 | 12.47 | 2,672,138 | +0.06(+0.46%) |
Feb 14, 2006 | 12.31 | 12.43 | 12.28 | 12.41 | 4,156,497 | +0.12(+0.94%) |
Feb 13, 2006 | 12.32 | 12.34 | 12.25 | 12.30 | 2,047,911 | -0.06(-0.48%) |
Feb 10, 2006 | 12.33 | 12.38 | 12.24 | 12.36 | 1,315,439 | +0.02(+0.15%) |
Feb 09, 2006 | 12.39 | 12.44 | 12.32 | 12.34 | 1,248,939 | -0.02(-0.20%) |
Feb 08, 2006 | 12.29 | 12.37 | 12.26 | 12.36 | 1,270,782 | +0.12(+0.96%) |
Feb 07, 2006 | 12.32 | 12.34 | 12.21 | 12.25 | 1,003,811 | -0.10(-0.78%) |
Feb 06, 2006 | 12.36 | 12.38 | 12.30 | 12.34 | 1,302,819 | -0.01(-0.10%) |
Feb 03, 2006 | 12.37 | 12.41 | 12.32 | 12.35 | 2,677,477 | -0.07(-0.56%) |
Feb 02, 2006 | 12.52 | 12.53 | 12.39 | 12.42 | 1,344,563 | -0.12(-0.92%) |
Feb 01, 2006 | 12.49 | 12.54 | 12.48 | 12.54 | 1,900,834 | +0.07(+0.58%) |
Jan 31, 2006 | 12.55 | 12.56 | 12.47 | 12.47 | 1,968,305 | -0.10(-0.79%) |
Jan 30, 2006 | 12.57 | 12.60 | 12.55 | 12.57 | 1,991,119 | +0.01(+0.11%) |
Jan 27, 2006 | 12.46 | 12.57 | 12.46 | 12.55 | 1,340,195 | +0.12(+0.96%) |
Jan 26, 2006 | 12.44 | 12.46 | 12.38 | 12.43 | 878,577 | +0.06(+0.48%) |
Jan 25, 2006 | 12.44 | 12.46 | 12.31 | 12.37 | 1,856,177 | -0.04(-0.30%) |
Jan 24, 2006 | 12.46 | 12.46 | 12.38 | 12.41 | 6,790,289 | +0.01(+0.10%) |
Jan 23, 2006 | 12.42 | 12.44 | 12.37 | 12.40 | 2,092,568 | +0.01(+0.08%) |
Jan 20, 2006 | 12.61 | 12.61 | 12.37 | 12.39 | 1,531,928 | -0.22(-1.78%) |
Jan 19, 2006 | 12.58 | 12.66 | 12.54 | 12.61 | 1,088,271 | +0.08(+0.64%) |
Jan 18, 2006 | 12.53 | 12.58 | 12.49 | 12.53 | 1,977,042 | -0.07(-0.54%) |
Jan 17, 2006 | 12.62 | 12.62 | 12.55 | 12.60 | 1,624,155 | -0.02(-0.20%) |
Jan 13, 2006 | 12.60 | 12.66 | 12.58 | 12.62 | 1,525,618 | -0.01(-0.06%) |
Jan 12, 2006 | 12.68 | 12.69 | 12.60 | 12.63 | 982,939 | -0.07(-0.52%) |
Jan 11, 2006 | 12.68 | 12.70 | 12.63 | 12.70 | 2,144,020 | +0.06(+0.49%) |
Jan 10, 2006 | 12.61 | 12.65 | 12.60 | 12.64 | 2,437,689 | -0.02(-0.13%) |
Jan 09, 2006 | 12.62 | 12.67 | 12.60 | 12.65 | 2,130,915 | +0.05(+0.38%) |
Jan 06, 2006 | 12.58 | 12.62 | 12.52 | 12.61 | 1,480,961 | +0.11(+0.87%) |
Jan 05, 2006 | 12.50 | 12.53 | 12.45 | 12.50 | 1,180,012 | -0.00(-0.03%) |
Jan 04, 2006 | 12.43 | 12.51 | 12.43 | 12.50 | 1,426,111 | +0.08(+0.61%) |
Jan 03, 2006 | 12.30 | 12.45 | 12.21 | 12.42 | 3,028,423 | +0.21(+1.74%) |
Dec 30, 2005 | 12.25 | 12.26 | 12.21 | 12.21 | 1,390,676 | -0.07(-0.54%) |
Dec 29, 2005 | 12.36 | 12.37 | 12.28 | 12.28 | 922,749 | -0.06(-0.50%) |
Dec 28, 2005 | 12.32 | 12.38 | 12.32 | 12.34 | 726,161 | +0.02(+0.15%) |
Dec 27, 2005 | 12.49 | 12.49 | 12.31 | 12.32 | 886,829 | -0.13(-1.06%) |
Dec 23, 2005 | 12.43 | 12.47 | 12.41 | 12.45 | 842,657 | -0.03(-0.25%) |
Dec 22, 2005 | 12.46 | 12.48 | 12.41 | 12.48 | 1,493,096 | +0.07(+0.56%) |
Dec 21, 2005 | 12.46 | 12.49 | 12.40 | 12.41 | 1,450,381 | +0.01(+0.07%) |
Dec 20, 2005 | 12.43 | 12.44 | 12.37 | 12.41 | 1,835,790 | +0.00(+0.03%) |
Dec 19, 2005 | 12.49 | 12.52 | 12.40 | 12.40 | 1,188,749 | -0.07(-0.58%) |
Dec 16, 2005 | 12.54 | 12.55 | 12.46 | 12.47 | 4,367,647 | -0.03(-0.25%) |
Dec 15, 2005 | 12.51 | 12.54 | 12.45 | 12.51 | 1,674,151 | +0.00(+0.03%) |
Dec 14, 2005 | 12.43 | 12.54 | 12.43 | 12.50 | 980,512 | +0.06(+0.48%) |
Dec 13, 2005 | 12.39 | 12.50 | 12.36 | 12.44 | 1,068,855 | +0.04(+0.33%) |
Dec 12, 2005 | 12.41 | 12.43 | 12.35 | 12.40 | 1,136,811 | +0.02(+0.20%) |
Dec 09, 2005 | 12.43 | 12.43 | 12.33 | 12.38 | 792,176 | +0.02(+0.17%) |
Dec 08, 2005 | 12.38 | 12.42 | 12.30 | 12.35 | 837,318 | -0.01(-0.08%) |
Dec 07, 2005 | 12.44 | 12.44 | 12.33 | 12.37 | 2,300,805 | -0.06(-0.50%) |
Dec 06, 2005 | 12.47 | 12.52 | 12.41 | 12.43 | 1,079,534 | +0.03(+0.25%) |
Dec 05, 2005 | 12.44 | 12.45 | 12.38 | 12.40 | 801,398 | -0.04(-0.33%) |
Dec 02, 2005 | 12.40 | 12.46 | 12.40 | 12.44 | 5,074,393 | -0.00(-0.03%) |
Dec 01, 2005 | 12.38 | 12.45 | 12.35 | 12.44 | 1,969,276 | +0.16(+1.33%) |
Nov 30, 2005 | 12.38 | 12.40 | 12.28 | 12.28 | 1,897,921 | -0.07(-0.57%) |
Nov 29, 2005 | 12.41 | 12.44 | 12.34 | 12.35 | 2,400,798 | -0.02(-0.17%) |
Nov 28, 2005 | 12.47 | 12.47 | 12.34 | 12.37 | 1,240,202 | -0.09(-0.70%) |
Nov 25, 2005 | 12.46 | 12.46 | 12.42 | 12.46 | 305,803 | +0.03(+0.23%) |
Nov 23, 2005 | 12.41 | 12.47 | 12.39 | 12.43 | 1,756,184 | +0.02(+0.18%) |
Nov 22, 2005 | 12.34 | 12.41 | 12.31 | 12.40 | 1,496,009 | +0.04(+0.33%) |
Nov 21, 2005 | 12.30 | 12.36 | 12.27 | 12.36 | 713,055 | +0.09(+0.72%) |
Nov 18, 2005 | 12.26 | 12.30 | 12.20 | 12.27 | 864,986 | +0.06(+0.47%) |
Nov 17, 2005 | 12.19 | 12.23 | 12.14 | 12.22 | 924,690 | +0.07(+0.56%) |
Nov 16, 2005 | 12.12 | 12.15 | 12.08 | 12.15 | 1,037,304 | +0.05(+0.39%) |
Nov 15, 2005 | 12.09 | 12.17 | 12.06 | 12.10 | 826,639 | +0.01(+0.07%) |
Nov 14, 2005 | 12.14 | 12.15 | 12.08 | 12.09 | 1,360,581 | -0.03(-0.25%) |
Nov 11, 2005 | 12.12 | 12.14 | 12.09 | 12.12 | 777,614 | +0.02(+0.20%) |
Nov 10, 2005 | 12.00 | 12.11 | 11.94 | 12.10 | 1,015,946 | +0.12(+1.00%) |
Nov 09, 2005 | 11.99 | 12.05 | 11.96 | 11.98 | 2,459,046 | -0.00(-0.02%) |
Nov 08, 2005 | 11.98 | 12.01 | 11.96 | 11.98 | 802,854 | -0.01(-0.10%) |
Nov 07, 2005 | 11.99 | 12.03 | 11.95 | 11.99 | 1,132,928 | +0.01(+0.12%) |
Nov 04, 2005 | 12.00 | 12.01 | 11.93 | 11.98 | 698,493 | +0.01(+0.09%) |
Nov 03, 2005 | 11.98 | 12.02 | 11.93 | 11.97 | 3,829,822 | +0.07(+0.57%) |
Nov 02, 2005 | 11.79 | 11.90 | 11.76 | 11.90 | 814,504 | +0.12(+1.00%) |
Nov 01, 2005 | 11.79 | 11.84 | 11.76 | 11.78 | 1,060,118 | -0.04(-0.33%) |
Oct 31, 2005 | 11.82 | 11.89 | 11.80 | 11.82 | 788,292 | +0.06(+0.54%) |
Oct 28, 2005 | 11.67 | 11.76 | 11.60 | 11.76 | 645,099 | +0.16(+1.39%) |
Oct 27, 2005 | 11.74 | 11.74 | 11.58 | 11.60 | 648,982 | -0.13(-1.12%) |
Oct 26, 2005 | 11.77 | 11.86 | 11.72 | 11.73 | 842,657 | -0.06(-0.54%) |
Oct 25, 2005 | 11.79 | 11.83 | 11.71 | 11.79 | 899,935 | -0.02(-0.17%) |
Oct 24, 2005 | 11.70 | 11.82 | 11.68 | 11.81 | 789,263 | +0.15(+1.32%) |
Oct 21, 2005 | 11.73 | 11.75 | 11.63 | 11.66 | 1,153,315 | -0.02(-0.16%) |
Oct 20, 2005 | 11.83 | 11.84 | 11.62 | 11.68 | 2,078,976 | -0.14(-1.15%) |
Oct 19, 2005 | 11.58 | 11.81 | 11.57 | 11.81 | 802,854 | +0.18(+1.50%) |
Oct 18, 2005 | 11.73 | 11.74 | 11.63 | 11.64 | 1,116,424 | -0.10(-0.83%) |
Oct 17, 2005 | 11.70 | 11.74 | 11.68 | 11.74 | 640,730 | +0.01(+0.12%) |
Oct 14, 2005 | 11.67 | 11.72 | 11.59 | 11.72 | 702,862 | +0.11(+0.98%) |
Oct 13, 2005 | 11.57 | 11.67 | 11.55 | 11.61 | 984,880 | +0.01(+0.09%) |
Oct 12, 2005 | 11.62 | 11.71 | 11.57 | 11.60 | 761,595 | -0.05(-0.44%) |
Oct 11, 2005 | 11.71 | 11.73 | 11.63 | 11.65 | 665,000 | -0.02(-0.16%) |
Oct 10, 2005 | 11.72 | 11.75 | 11.65 | 11.67 | 854,792 | -0.06(-0.54%) |
Oct 07, 2005 | 11.77 | 11.77 | 11.69 | 11.73 | 533,942 | +0.03(+0.26%) |
Oct 06, 2005 | 11.73 | 11.80 | 11.60 | 11.70 | 964,979 | -0.03(-0.23%) |
Oct 05, 2005 | 11.89 | 11.90 | 11.73 | 11.73 | 762,566 | -0.16(-1.34%) |
Oct 04, 2005 | 12.04 | 12.04 | 11.89 | 11.89 | 843,628 | -0.11(-0.94%) |
Oct 03, 2005 | 12.07 | 12.08 | 11.98 | 12.00 | 703,347 | -0.07(-0.56%) |
Sep 30, 2005 | 12.01 | 12.07 | 11.98 | 12.07 | 912,555 | +0.06(+0.48%) |
Sep 29, 2005 | 11.89 | 12.03 | 11.86 | 12.01 | 1,379,027 | +0.08(+0.69%) |
Sep 28, 2005 | 11.95 | 11.97 | 11.87 | 11.93 | 958,669 | +0.01(+0.09%) |
Sep 27, 2005 | 11.91 | 11.97 | 11.87 | 11.92 | 900,420 | +0.01(+0.09%) |
Sep 26, 2005 | 11.97 | 11.98 | 11.85 | 11.91 | 766,449 | -0.05(-0.45%) |
Sep 23, 2005 | 11.96 | 11.99 | 11.90 | 11.96 | 812,077 | +0.01(+0.10%) |
Sep 22, 2005 | 11.90 | 11.97 | 11.86 | 11.95 | 1,104,289 | +0.04(+0.35%) |
Sep 21, 2005 | 11.93 | 11.97 | 11.88 | 11.91 | 1,490,184 | -0.07(-0.62%) |
Sep 20, 2005 | 12.09 | 12.12 | 11.96 | 11.98 | 1,137,782 | -0.08(-0.67%) |
Sep 19, 2005 | 12.12 | 12.12 | 12.03 | 12.06 | 764,022 | -0.07(-0.56%) |
Sep 16, 2005 | 12.11 | 12.14 | 12.05 | 12.13 | 721,792 | +0.08(+0.65%) |
Sep 15, 2005 | 12.13 | 12.13 | 12.02 | 12.05 | 1,261,559 | -0.01(-0.09%) |
Sep 14, 2005 | 12.12 | 12.17 | 12.03 | 12.06 | 1,920,735 | -0.06(-0.51%) |
Sep 13, 2005 | 12.17 | 12.20 | 12.10 | 12.12 | 674,708 | -0.07(-0.59%) |
Sep 12, 2005 | 12.22 | 12.23 | 12.18 | 12.20 | 678,106 | -0.01(-0.08%) |
Sep 09, 2005 | 12.15 | 12.23 | 12.13 | 12.21 | 692,668 | +0.08(+0.68%) |
Sep 08, 2005 | 12.13 | 12.16 | 12.09 | 12.12 | 3,518,679 | -0.03(-0.25%) |
Sep 07, 2005 | 12.11 | 12.18 | 12.09 | 12.15 | 1,529,987 | +0.02(+0.17%) |
Sep 06, 2005 | 12.01 | 12.14 | 12.01 | 12.13 | 1,257,676 | +0.17(+1.44%) |
Sep 02, 2005 | 12.00 | 12.03 | 11.96 | 11.96 | 769,847 | -0.04(-0.32%) |
Sep 01, 2005 | 12.02 | 12.07 | 11.97 | 12.00 | 789,749 | -0.05(-0.43%) |
Aug 31, 2005 | 11.90 | 12.05 | 11.85 | 12.05 | 742,665 | +0.18(+1.47%) |
Aug 30, 2005 | 11.93 | 11.93 | 11.81 | 11.88 | 7,414,516 | -0.07(-0.60%) |
Aug 29, 2005 | 11.79 | 11.97 | 11.79 | 11.95 | 699,949 | +0.09(+0.78%) |
Aug 26, 2005 | 11.90 | 11.93 | 11.84 | 11.86 | 2,156,155 | -0.06(-0.52%) |
Aug 25, 2005 | 11.91 | 11.94 | 11.89 | 11.92 | 1,366,892 | +0.04(+0.35%) |
Aug 24, 2005 | 11.97 | 12.04 | 11.88 | 11.88 | 890,712 | -0.10(-0.86%) |
Aug 23, 2005 | 12.01 | 12.18 | 11.93 | 11.98 | 874,694 | -0.03(-0.26%) |
Aug 22, 2005 | 12.03 | 12.09 | 11.95 | 12.01 | 1,166,421 | +0.01(+0.09%) |
Aug 19, 2005 | 12.04 | 12.06 | 11.99 | 12.00 | 656,263 | +0.00(+0.00%) |
Aug 18, 2005 | 11.98 | 12.04 | 11.95 | 12.00 | 1,120,793 | -0.00(-0.02%) |
Aug 17, 2005 | 11.98 | 12.05 | 11.96 | 12.00 | 543,650 | +0.03(+0.26%) |
Aug 16, 2005 | 12.12 | 12.13 | 11.97 | 11.97 | 2,523,605 | -0.17(-1.41%) |
Aug 15, 2005 | 12.10 | 12.16 | 12.06 | 12.14 | 657,719 | +0.05(+0.44%) |
Aug 12, 2005 | 12.15 | 12.15 | 12.05 | 12.09 | 624,712 | -0.08(-0.69%) |
Aug 11, 2005 | 12.13 | 12.18 | 12.08 | 12.17 | 1,089,242 | +0.08(+0.70%) |
Aug 10, 2005 | 12.19 | 12.24 | 12.06 | 12.09 | 1,401,355 | -0.06(-0.53%) |
Aug 09, 2005 | 12.11 | 12.16 | 12.08 | 12.15 | 746,548 | +0.10(+0.82%) |
Aug 08, 2005 | 12.13 | 12.13 | 12.03 | 12.05 | 594,617 | -0.03(-0.24%) |
Aug 05, 2005 | 12.12 | 12.14 | 12.06 | 12.08 | 571,318 | -0.05(-0.42%) |
Aug 04, 2005 | 12.23 | 12.24 | 12.11 | 12.13 | 1,263,986 | -0.13(-1.02%) |
Aug 03, 2005 | 12.23 | 12.26 | 12.20 | 12.26 | 696,551 | +0.03(+0.25%) |
Aug 02, 2005 | 12.18 | 12.26 | 12.18 | 12.23 | 1,487,757 | +0.07(+0.61%) |
Aug 01, 2005 | 12.18 | 12.19 | 12.14 | 12.15 | 808,679 | +0.01(+0.05%) |
Jul 29, 2005 | 12.25 | 12.25 | 12.13 | 12.15 | 818,387 | -0.11(-0.89%) |
Jul 28, 2005 | 12.21 | 12.26 | 12.16 | 12.26 | 850,909 | +0.08(+0.64%) |
Jul 27, 2005 | 12.18 | 12.19 | 12.11 | 12.18 | 1,246,997 | +0.05(+0.42%) |
Jul 26, 2005 | 12.12 | 12.16 | 12.09 | 12.13 | 1,014,975 | +0.01(+0.12%) |
Jul 25, 2005 | 12.15 | 12.19 | 12.07 | 12.11 | 831,979 | -0.03(-0.22%) |
Jul 22, 2005 | 12.12 | 12.15 | 12.06 | 12.14 | 911,585 | +0.07(+0.55%) |
Jul 21, 2005 | 12.15 | 12.17 | 12.06 | 12.07 | 818,387 | -0.06(-0.46%) |
Jul 20, 2005 | 12.06 | 12.17 | 12.02 | 12.13 | 888,285 | +0.04(+0.29%) |
Jul 19, 2005 | 12.00 | 12.12 | 12.00 | 12.10 | 1,027,110 | +0.10(+0.81%) |
Jul 18, 2005 | 12.01 | 12.04 | 11.98 | 12.00 | 539,767 | -0.04(-0.36%) |
Jul 15, 2005 | 12.05 | 12.06 | 11.99 | 12.04 | 875,179 | +0.00(+0.02%) |
Jul 14, 2005 | 12.08 | 12.11 | 12.01 | 12.04 | 1,056,720 | +0.04(+0.36%) |
Jul 13, 2005 | 11.99 | 12.01 | 11.95 | 12.00 | 538,310 | +0.02(+0.14%) |
Jul 12, 2005 | 11.95 | 12.02 | 11.92 | 11.98 | 1,030,993 | +0.03(+0.26%) |
Jul 11, 2005 | 11.90 | 11.97 | 11.88 | 11.95 | 1,541,636 | +0.08(+0.68%) |
Jul 08, 2005 | 11.72 | 11.88 | 11.68 | 11.87 | 1,052,837 | +0.15(+1.30%) |
Jul 07, 2005 | 11.58 | 11.72 | 11.58 | 11.72 | 970,318 | +0.05(+0.39%) |
Jul 06, 2005 | 11.78 | 11.79 | 11.66 | 11.67 | 746,062 | -0.11(-0.96%) |
Jul 05, 2005 | 11.65 | 11.79 | 11.65 | 11.78 | 985,851 | +0.12(+1.06%) |
Jul 01, 2005 | 11.66 | 11.71 | 11.64 | 11.66 | 2,278,477 | +0.02(+0.18%) |
Jun 30, 2005 | 11.76 | 11.77 | 11.62 | 11.64 | 1,546,005 | -0.09(-0.74%) |
Jun 29, 2005 | 11.80 | 11.80 | 11.72 | 11.73 | 813,048 | -0.06(-0.47%) |
Jun 28, 2005 | 11.69 | 11.79 | 11.68 | 11.78 | 961,096 | +0.13(+1.13%) |
Jun 27, 2005 | 11.66 | 11.69 | 11.62 | 11.65 | 1,104,289 | +0.01(+0.09%) |
Jun 24, 2005 | 11.75 | 11.76 | 11.64 | 11.64 | 1,114,483 | -0.11(-0.95%) |
Jun 23, 2005 | 11.90 | 11.92 | 11.74 | 11.75 | 1,996,943 | -0.17(-1.43%) |
Jun 22, 2005 | 11.93 | 11.97 | 11.86 | 11.92 | 1,046,041 | +0.01(+0.10%) |
Jun 21, 2005 | 11.94 | 11.96 | 11.88 | 11.91 | 813,533 | -0.06(-0.48%) |
Jun 20, 2005 | 11.93 | 12.00 | 11.92 | 11.97 | 721,307 | -0.00(-0.02%) |
Jun 17, 2005 | 12.01 | 12.01 | 11.95 | 11.97 | 881,004 | +0.03(+0.28%) |
Jun 16, 2005 | 11.90 | 11.94 | 11.89 | 11.94 | 1,032,450 | +0.05(+0.42%) |
Jun 15, 2005 | 11.91 | 11.94 | 11.81 | 11.89 | 978,085 | +0.02(+0.17%) |
Jun 14, 2005 | 11.86 | 11.92 | 11.84 | 11.87 | 1,360,096 | -0.01(-0.12%) |
Jun 13, 2005 | 11.85 | 11.92 | 11.80 | 11.88 | 823,727 | +0.03(+0.23%) |
Jun 10, 2005 | 11.90 | 11.93 | 11.78 | 11.85 | 706,259 | -0.05(-0.42%) |
Jun 09, 2005 | 11.84 | 11.91 | 11.79 | 11.90 | 1,104,775 | +0.06(+0.49%) |
Jun 08, 2005 | 11.92 | 11.92 | 11.81 | 11.85 | 945,563 | -0.03(-0.24%) |
Jun 07, 2005 | 11.90 | 11.98 | 11.87 | 11.87 | 1,008,665 | +0.00(+0.02%) |
Jun 06, 2005 | 11.86 | 11.88 | 11.81 | 11.87 | 1,292,140 | +0.01(+0.09%) |
Jun 03, 2005 | 11.95 | 11.96 | 11.84 | 11.86 | 1,056,720 | -0.10(-0.81%) |
Jun 02, 2005 | 11.92 | 11.96 | 11.89 | 11.96 | 4,928,287 | +0.04(+0.36%) |
Jun 01, 2005 | 11.82 | 11.96 | 11.81 | 11.92 | 3,570,132 | +0.10(+0.80%) |
May 31, 2005 | 12.10 | 12.10 | 11.82 | 11.82 | 987,307 | -0.09(-0.73%) |
May 27, 2005 | 11.90 | 11.91 | 11.86 | 11.91 | 1,516,881 | +0.01(+0.09%) |
May 26, 2005 | 11.88 | 11.91 | 11.86 | 11.90 | 902,847 | +0.06(+0.52%) |
May 25, 2005 | 11.92 | 11.92 | 11.78 | 11.84 | 1,244,085 | -0.01(-0.09%) |
May 24, 2005 | 11.85 | 11.88 | 11.81 | 11.85 | 1,292,140 | -0.01(-0.07%) |
May 23, 2005 | 11.84 | 11.90 | 11.80 | 11.85 | 2,807,565 | +0.04(+0.33%) |
May 20, 2005 | 11.83 | 11.83 | 11.76 | 11.81 | 1,015,946 | -0.01(-0.09%) |
May 19, 2005 | 11.80 | 11.83 | 11.77 | 11.83 | 1,026,625 | +0.05(+0.44%) |
May 18, 2005 | 11.71 | 11.79 | 11.69 | 11.77 | 1,971,217 | +0.13(+1.10%) |
May 17, 2005 | 11.55 | 11.67 | 11.53 | 11.65 | 589,763 | +0.05(+0.43%) |
May 16, 2005 | 11.51 | 11.60 | 11.49 | 11.60 | 728,588 | +0.10(+0.88%) |
May 13, 2005 | 11.54 | 11.57 | 11.41 | 11.50 | 845,570 | -0.01(-0.09%) |
May 12, 2005 | 11.62 | 11.64 | 11.48 | 11.51 | 533,456 | -0.11(-0.98%) |
May 11, 2005 | 11.54 | 11.63 | 11.46 | 11.62 | 696,551 | +0.09(+0.75%) |
May 10, 2005 | 11.61 | 11.61 | 11.50 | 11.53 | 2,576,028 | -0.12(-1.01%) |
May 09, 2005 | 11.61 | 11.66 | 11.57 | 11.65 | 982,453 | +0.08(+0.71%) |
May 06, 2005 | 11.68 | 11.69 | 11.57 | 11.57 | 767,906 | -0.04(-0.30%) |
May 05, 2005 | 11.63 | 11.65 | 11.54 | 11.60 | 733,927 | -0.01(-0.05%) |
May 04, 2005 | 11.55 | 11.63 | 11.50 | 11.61 | 726,161 | +0.06(+0.55%) |
May 03, 2005 | 11.51 | 11.56 | 11.46 | 11.55 | 1,207,680 | +0.02(+0.22%) |
May 02, 2005 | 11.49 | 11.52 | 11.43 | 11.52 | 830,037 | +0.07(+0.58%) |
Apr 29, 2005 | 11.39 | 11.46 | 11.28 | 11.45 | 966,435 | +0.13(+1.18%) |
Apr 28, 2005 | 11.43 | 11.44 | 11.31 | 11.32 | 1,139,238 | -0.14(-1.22%) |
Apr 27, 2005 | 11.36 | 11.49 | 11.33 | 11.46 | 1,425,625 | +0.03(+0.29%) |
Apr 26, 2005 | 11.47 | 11.56 | 11.42 | 11.43 | 864,986 | -0.09(-0.77%) |
Apr 25, 2005 | 11.49 | 11.54 | 11.46 | 11.52 | 710,628 | +0.10(+0.90%) |
Apr 22, 2005 | 11.47 | 11.51 | 11.33 | 11.41 | 1,278,549 | -0.09(-0.81%) |
Apr 21, 2005 | 11.40 | 11.52 | 11.35 | 11.51 | 1,911,513 | +0.25(+2.20%) |
Apr 20, 2005 | 11.43 | 11.45 | 11.25 | 11.26 | 1,214,961 | -0.15(-1.32%) |
Apr 19, 2005 | 11.40 | 11.42 | 11.35 | 11.41 | 1,261,074 | +0.06(+0.51%) |
Apr 18, 2005 | 11.35 | 11.40 | 11.29 | 11.35 | 2,062,473 | +0.03(+0.24%) |
Apr 15, 2005 | 11.47 | 11.52 | 11.32 | 11.32 | 1,759,097 | -0.20(-1.72%) |
Apr 14, 2005 | 11.62 | 11.63 | 11.49 | 11.52 | 1,600,370 | -0.09(-0.82%) |
Apr 13, 2005 | 11.72 | 11.73 | 11.58 | 11.62 | 649,467 | -0.11(-0.90%) |
Apr 12, 2005 | 11.67 | 11.75 | 11.56 | 11.72 | 1,154,771 | +0.05(+0.41%) |
Apr 11, 2005 | 11.72 | 11.72 | 11.66 | 11.67 | 366,478 | +0.00(+0.04%) |
Apr 08, 2005 | 11.76 | 11.78 | 11.67 | 11.67 | 837,318 | -0.11(-0.91%) |
Apr 07, 2005 | 11.71 | 11.78 | 11.68 | 11.78 | 999,442 | +0.08(+0.72%) |
Apr 06, 2005 | 11.72 | 11.75 | 11.66 | 11.69 | 1,769,775 | +0.00(+0.04%) |
Apr 05, 2005 | 11.64 | 11.69 | 11.62 | 11.69 | 631,993 | +0.05(+0.43%) |
Apr 04, 2005 | 11.57 | 11.65 | 11.54 | 11.64 | 1,055,264 | +0.07(+0.62%) |
Apr 01, 2005 | 11.72 | 11.72 | 11.55 | 11.57 | 3,785,165 | -0.07(-0.62%) |
Mar 31, 2005 | 11.70 | 11.70 | 11.64 | 11.64 | 1,005,267 | -0.03(-0.26%) |
Mar 30, 2005 | 11.56 | 11.70 | 11.56 | 11.67 | 2,842,999 | +0.16(+1.40%) |
Mar 29, 2005 | 11.59 | 11.67 | 11.50 | 11.51 | 1,226,610 | -0.12(-1.03%) |
Mar 28, 2005 | 11.62 | 11.68 | 11.62 | 11.63 | 1,057,691 | -0.02(-0.21%) |
Mar 24, 2005 | 11.69 | 11.73 | 11.65 | 11.65 | 780,041 | +0.00(+0.04%) |
Mar 23, 2005 | 11.61 | 11.69 | 11.61 | 11.65 | 957,212 | +0.04(+0.35%) |
Mar 22, 2005 | 11.74 | 11.79 | 11.61 | 11.61 | 1,110,114 | -0.11(-0.97%) |
Mar 21, 2005 | 11.74 | 11.76 | 11.67 | 11.72 | 754,314 | -0.05(-0.40%) |
Mar 18, 2005 | 11.77 | 11.80 | 11.70 | 11.77 | 888,771 | +0.02(+0.18%) |
Mar 17, 2005 | 11.76 | 11.79 | 11.72 | 11.75 | 700,435 | +0.01(+0.07%) |
Mar 16, 2005 | 11.80 | 11.82 | 11.70 | 11.74 | 901,391 | -0.09(-0.77%) |
Mar 15, 2005 | 11.96 | 11.96 | 11.83 | 11.83 | 749,460 | -0.09(-0.73%) |
Mar 14, 2005 | 11.91 | 11.93 | 11.86 | 11.92 | 758,683 | +0.03(+0.26%) |
Mar 11, 2005 | 11.98 | 12.01 | 11.86 | 11.89 | 584,424 | -0.10(-0.86%) |
Mar 10, 2005 | 12.00 | 12.01 | 11.89 | 11.99 | 917,895 | +0.03(+0.22%) |
Mar 09, 2005 | 12.04 | 12.08 | 11.95 | 11.96 | 1,122,734 | -0.08(-0.68%) |
Mar 08, 2005 | 12.10 | 12.12 | 12.03 | 12.05 | 979,541 | -0.05(-0.44%) |
Mar 07, 2005 | 12.11 | 12.15 | 12.09 | 12.10 | 733,442 | +0.00(+0.02%) |
Mar 04, 2005 | 12.03 | 12.12 | 12.02 | 12.10 | 851,395 | +0.11(+0.88%) |
Mar 03, 2005 | 12.02 | 12.04 | 11.92 | 11.99 | 553,358 | +0.00(+0.03%) |
Mar 02, 2005 | 11.93 | 12.04 | 11.91 | 11.99 | 751,402 | +0.03(+0.24%) |