Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.15 | 13.47 | 13.15 | 13.47 | 196,021 | +0.33(+2.50%) |
Mar 30, 2006 | 13.33 | 13.56 | 13.12 | 13.15 | 364,317 | -0.16(-1.22%) |
Mar 29, 2006 | 12.85 | 13.54 | 12.85 | 13.31 | 374,575 | +0.12(+0.87%) |
Mar 28, 2006 | 13.23 | 13.44 | 13.18 | 13.19 | 222,083 | -0.07(-0.54%) |
Mar 27, 2006 | 13.31 | 13.35 | 13.18 | 13.27 | 255,354 | -0.07(-0.54%) |
Mar 24, 2006 | 13.27 | 13.35 | 13.20 | 13.34 | 240,659 | +0.08(+0.63%) |
Mar 23, 2006 | 13.11 | 13.40 | 13.11 | 13.25 | 192,694 | +0.21(+1.58%) |
Mar 22, 2006 | 13.00 | 13.11 | 12.92 | 13.05 | 219,311 | +0.02(+0.14%) |
Mar 21, 2006 | 13.20 | 13.31 | 13.03 | 13.03 | 209,607 | -0.20(-1.50%) |
Mar 20, 2006 | 13.22 | 13.30 | 13.12 | 13.23 | 163,859 | -0.02(-0.16%) |
Mar 17, 2006 | 13.24 | 13.33 | 13.16 | 13.25 | 419,768 | +0.06(+0.49%) |
Mar 16, 2006 | 13.02 | 13.38 | 13.02 | 13.19 | 203,784 | +0.12(+0.88%) |
Mar 15, 2006 | 12.85 | 13.07 | 12.63 | 13.07 | 161,086 | +0.20(+1.57%) |
Mar 14, 2006 | 12.55 | 12.88 | 12.42 | 12.87 | 279,198 | +0.38(+3.06%) |
Mar 13, 2006 | 12.53 | 12.62 | 12.37 | 12.49 | 176,058 | -0.01(-0.06%) |
Mar 10, 2006 | 12.15 | 12.49 | 12.12 | 12.49 | 238,441 | +0.31(+2.55%) |
Mar 09, 2006 | 12.44 | 12.60 | 12.17 | 12.18 | 225,965 | -0.30(-2.43%) |
Mar 08, 2006 | 12.63 | 12.65 | 12.37 | 12.49 | 232,064 | -0.14(-1.14%) |
Mar 07, 2006 | 12.70 | 12.70 | 12.57 | 12.63 | 164,136 | -0.04(-0.34%) |
Mar 06, 2006 | 12.47 | 12.79 | 12.47 | 12.67 | 296,111 | -0.14(-1.07%) |
Mar 03, 2006 | 12.80 | 13.04 | 12.71 | 12.81 | 230,124 | -0.00(-0.03%) |
Mar 02, 2006 | 12.71 | 12.84 | 12.65 | 12.81 | 218,202 | +0.16(+1.23%) |
Mar 01, 2006 | 12.55 | 12.68 | 12.44 | 12.66 | 177,999 | +0.22(+1.77%) |
Feb 28, 2006 | 12.51 | 12.58 | 12.34 | 12.44 | 197,962 | -0.07(-0.55%) |
Feb 27, 2006 | 12.26 | 12.59 | 12.24 | 12.51 | 238,441 | +0.21(+1.70%) |
Feb 24, 2006 | 12.14 | 12.30 | 12.05 | 12.30 | 143,065 | +0.17(+1.43%) |
Feb 23, 2006 | 12.06 | 12.21 | 11.94 | 12.13 | 248,700 | +0.10(+0.87%) |
Feb 22, 2006 | 11.87 | 12.14 | 11.85 | 12.02 | 134,470 | +0.19(+1.62%) |
Feb 21, 2006 | 11.97 | 11.99 | 11.68 | 11.83 | 176,890 | -0.08(-0.67%) |
Feb 17, 2006 | 11.88 | 12.10 | 11.76 | 11.91 | 155,541 | +0.06(+0.55%) |
Feb 16, 2006 | 11.73 | 11.84 | 11.72 | 11.84 | 141,401 | +0.18(+1.58%) |
Feb 15, 2006 | 11.42 | 11.78 | 11.40 | 11.66 | 260,622 | +0.31(+2.73%) |
Feb 14, 2006 | 11.42 | 11.46 | 11.29 | 11.35 | 199,903 | -0.10(-0.88%) |
Feb 13, 2006 | 11.39 | 11.47 | 11.33 | 11.45 | 274,485 | +0.13(+1.11%) |
Feb 10, 2006 | 11.05 | 11.36 | 11.00 | 11.33 | 234,837 | +0.22(+2.01%) |
Feb 09, 2006 | 11.22 | 11.42 | 11.09 | 11.10 | 182,713 | -0.04(-0.39%) |
Feb 08, 2006 | 10.98 | 11.20 | 10.93 | 11.14 | 146,669 | +0.08(+0.72%) |
Feb 07, 2006 | 11.13 | 11.25 | 11.04 | 11.07 | 170,513 | -0.04(-0.33%) |
Feb 06, 2006 | 11.16 | 11.22 | 11.03 | 11.10 | 184,653 | -0.06(-0.55%) |
Feb 03, 2006 | 11.32 | 11.34 | 11.16 | 11.16 | 133,083 | -0.17(-1.53%) |
Feb 02, 2006 | 11.33 | 11.36 | 11.10 | 11.34 | 272,821 | +0.03(+0.22%) |
Feb 01, 2006 | 11.40 | 11.60 | 11.31 | 11.31 | 394,538 | -0.05(-0.44%) |
Jan 31, 2006 | 12.20 | 12.24 | 11.36 | 11.36 | 1,274,277 | -0.80(-6.61%) |
Jan 30, 2006 | 12.18 | 12.29 | 12.06 | 12.17 | 172,454 | -0.05(-0.44%) |
Jan 27, 2006 | 12.03 | 12.26 | 12.01 | 12.22 | 200,180 | +0.19(+1.56%) |
Jan 26, 2006 | 11.81 | 12.03 | 11.71 | 12.03 | 172,454 | +0.26(+2.17%) |
Jan 25, 2006 | 11.70 | 11.86 | 11.66 | 11.78 | 162,195 | +0.11(+0.93%) |
Jan 24, 2006 | 11.56 | 11.69 | 11.56 | 11.67 | 155,264 | +0.14(+1.19%) |
Jan 23, 2006 | 11.47 | 11.55 | 11.40 | 11.53 | 121,161 | +0.11(+0.95%) |
Jan 20, 2006 | 11.65 | 11.70 | 11.42 | 11.42 | 136,965 | -0.18(-1.58%) |
Jan 19, 2006 | 11.43 | 11.63 | 11.41 | 11.61 | 155,264 | +0.21(+1.84%) |
Jan 18, 2006 | 11.16 | 11.40 | 11.14 | 11.40 | 140,569 | +0.18(+1.61%) |
Jan 17, 2006 | 11.22 | 11.31 | 11.12 | 11.22 | 142,233 | -0.04(-0.32%) |
Jan 13, 2006 | 11.40 | 11.40 | 11.16 | 11.25 | 150,551 | -0.09(-0.79%) |
Jan 12, 2006 | 11.36 | 11.45 | 11.27 | 11.34 | 215,983 | -0.04(-0.32%) |
Jan 11, 2006 | 11.16 | 11.38 | 11.16 | 11.38 | 241,491 | +0.22(+1.94%) |
Jan 10, 2006 | 11.22 | 11.34 | 11.13 | 11.16 | 259,513 | -0.11(-0.96%) |
Jan 09, 2006 | 11.25 | 11.56 | 11.24 | 11.27 | 234,837 | -0.07(-0.60%) |
Jan 06, 2006 | 11.43 | 11.44 | 11.29 | 11.34 | 135,024 | -0.09(-0.76%) |
Jan 05, 2006 | 11.64 | 11.68 | 11.36 | 11.43 | 108,962 | -0.19(-1.61%) |
Jan 04, 2006 | 11.42 | 11.65 | 11.41 | 11.61 | 142,510 | +0.14(+1.26%) |
Jan 03, 2006 | 11.14 | 11.47 | 11.09 | 11.47 | 216,538 | +0.36(+3.25%) |
Dec 30, 2005 | 11.26 | 11.33 | 11.08 | 11.11 | 147,778 | -0.16(-1.44%) |
Dec 29, 2005 | 11.42 | 11.43 | 11.22 | 11.27 | 67,373 | -0.09(-0.79%) |
Dec 28, 2005 | 11.22 | 11.43 | 11.12 | 11.36 | 191,308 | +0.17(+1.55%) |
Dec 27, 2005 | 11.45 | 11.53 | 11.18 | 11.19 | 182,435 | -0.30(-2.61%) |
Dec 23, 2005 | 11.40 | 11.51 | 11.36 | 11.49 | 47,965 | +0.10(+0.86%) |
Dec 22, 2005 | 11.50 | 11.50 | 11.36 | 11.39 | 92,881 | -0.02(-0.16%) |
Dec 21, 2005 | 11.39 | 11.52 | 11.36 | 11.41 | 92,049 | +0.02(+0.19%) |
Dec 20, 2005 | 11.23 | 11.46 | 11.23 | 11.39 | 123,934 | +0.17(+1.54%) |
Dec 19, 2005 | 11.57 | 11.61 | 11.21 | 11.21 | 140,292 | -0.35(-2.99%) |
Dec 16, 2005 | 11.71 | 11.76 | 11.56 | 11.56 | 344,908 | -0.08(-0.71%) |
Dec 15, 2005 | 11.84 | 11.84 | 11.54 | 11.64 | 165,523 | -0.16(-1.37%) |
Dec 14, 2005 | 11.78 | 11.91 | 11.73 | 11.80 | 186,594 | +0.07(+0.58%) |
Dec 13, 2005 | 11.56 | 11.77 | 11.44 | 11.74 | 229,846 | +0.23(+2.01%) |
Dec 12, 2005 | 11.76 | 11.76 | 11.41 | 11.51 | 290,566 | -0.18(-1.54%) |
Dec 09, 2005 | 11.54 | 11.70 | 11.49 | 11.69 | 202,121 | +0.22(+1.95%) |
Dec 08, 2005 | 11.33 | 11.57 | 11.30 | 11.46 | 138,629 | +0.11(+0.95%) |
Dec 07, 2005 | 11.57 | 11.60 | 11.32 | 11.35 | 167,463 | -0.18(-1.56%) |
Dec 06, 2005 | 11.08 | 11.68 | 11.08 | 11.53 | 349,345 | +0.55(+4.99%) |
Dec 05, 2005 | 11.27 | 11.27 | 10.81 | 10.99 | 253,413 | -0.23(-2.03%) |
Dec 02, 2005 | 11.18 | 11.31 | 11.17 | 11.21 | 150,828 | +0.05(+0.45%) |
Dec 01, 2005 | 11.04 | 11.26 | 11.04 | 11.16 | 330,768 | +0.13(+1.14%) |
Nov 30, 2005 | 11.11 | 11.24 | 10.96 | 11.04 | 260,899 | -0.03(-0.29%) |
Nov 29, 2005 | 11.04 | 11.24 | 11.01 | 11.07 | 172,454 | +0.03(+0.29%) |
Nov 28, 2005 | 11.36 | 11.36 | 11.04 | 11.04 | 228,460 | -0.29(-2.55%) |
Nov 25, 2005 | 11.18 | 11.37 | 11.18 | 11.33 | 163,859 | +0.11(+0.96%) |
Nov 23, 2005 | 11.35 | 11.38 | 11.17 | 11.22 | 195,744 | -0.17(-1.46%) |
Nov 22, 2005 | 11.45 | 11.49 | 11.29 | 11.38 | 259,513 | -0.05(-0.44%) |
Nov 21, 2005 | 11.34 | 11.47 | 11.04 | 11.43 | 213,765 | +0.13(+1.18%) |
Nov 18, 2005 | 11.23 | 11.38 | 11.20 | 11.30 | 148,610 | +0.16(+1.46%) |
Nov 17, 2005 | 11.10 | 11.25 | 11.02 | 11.14 | 203,507 | +0.05(+0.42%) |
Nov 16, 2005 | 11.02 | 11.09 | 10.84 | 11.09 | 124,766 | +0.02(+0.20%) |
Nov 15, 2005 | 11.34 | 11.34 | 11.07 | 11.07 | 189,367 | -0.19(-1.67%) |
Nov 14, 2005 | 11.61 | 11.61 | 11.14 | 11.26 | 278,367 | -0.30(-2.56%) |
Nov 11, 2005 | 11.60 | 11.66 | 11.34 | 11.55 | 126,152 | -0.02(-0.16%) |
Nov 10, 2005 | 11.14 | 11.66 | 11.14 | 11.57 | 240,659 | +0.48(+4.33%) |
Nov 09, 2005 | 11.27 | 11.52 | 11.09 | 11.09 | 329,659 | -0.04(-0.36%) |
Nov 08, 2005 | 11.55 | 11.55 | 11.11 | 11.13 | 164,414 | -0.45(-3.89%) |
Nov 07, 2005 | 11.38 | 11.60 | 11.30 | 11.58 | 107,853 | +0.20(+1.74%) |
Nov 04, 2005 | 11.67 | 11.68 | 11.33 | 11.38 | 136,965 | -0.25(-2.17%) |
Nov 03, 2005 | 11.54 | 11.72 | 11.52 | 11.64 | 140,569 | +0.10(+0.84%) |
Nov 02, 2005 | 11.18 | 11.54 | 11.18 | 11.54 | 143,896 | +0.41(+3.66%) |
Nov 01, 2005 | 11.39 | 11.41 | 11.10 | 11.13 | 128,647 | -0.17(-1.53%) |
Oct 31, 2005 | 11.17 | 11.51 | 11.17 | 11.30 | 290,289 | +0.17(+1.56%) |
Oct 28, 2005 | 10.82 | 11.15 | 10.81 | 11.13 | 97,594 | +0.36(+3.38%) |
Oct 27, 2005 | 10.71 | 10.82 | 10.66 | 10.77 | 213,488 | -0.01(-0.13%) |
Oct 26, 2005 | 10.93 | 11.16 | 10.76 | 10.78 | 98,426 | -0.18(-1.68%) |
Oct 25, 2005 | 11.18 | 11.27 | 10.84 | 10.96 | 92,881 | -0.23(-2.09%) |
Oct 24, 2005 | 10.86 | 11.20 | 10.86 | 11.20 | 125,043 | +0.38(+3.50%) |
Oct 21, 2005 | 10.68 | 10.89 | 10.64 | 10.82 | 73,196 | +0.19(+1.83%) |
Oct 20, 2005 | 11.03 | 11.03 | 10.53 | 10.63 | 74,305 | -0.39(-3.57%) |
Oct 19, 2005 | 10.52 | 11.02 | 10.36 | 11.02 | 188,535 | +0.50(+4.73%) |
Oct 18, 2005 | 10.65 | 10.82 | 10.51 | 10.52 | 142,233 | -0.10(-0.92%) |
Oct 17, 2005 | 10.93 | 10.93 | 10.53 | 10.62 | 113,121 | -0.24(-2.19%) |
Oct 14, 2005 | 10.75 | 10.86 | 10.64 | 10.86 | 65,710 | +0.11(+1.01%) |
Oct 13, 2005 | 10.52 | 10.80 | 10.46 | 10.75 | 150,551 | +0.22(+2.09%) |
Oct 12, 2005 | 10.73 | 10.81 | 10.33 | 10.53 | 249,809 | -0.21(-1.98%) |
Oct 11, 2005 | 11.18 | 11.29 | 10.74 | 10.74 | 270,326 | -0.45(-4.00%) |
Oct 10, 2005 | 11.48 | 11.49 | 11.19 | 11.19 | 100,921 | -0.26(-2.27%) |
Oct 07, 2005 | 11.35 | 11.61 | 11.33 | 11.45 | 99,812 | +0.16(+1.37%) |
Oct 06, 2005 | 11.37 | 11.61 | 11.13 | 11.29 | 212,656 | -0.01(-0.13%) |
Oct 05, 2005 | 11.94 | 11.96 | 11.31 | 11.31 | 191,030 | -0.66(-5.52%) |
Oct 04, 2005 | 12.26 | 12.46 | 11.97 | 11.97 | 99,258 | -0.31(-2.56%) |
Oct 03, 2005 | 12.08 | 12.39 | 12.08 | 12.28 | 116,448 | +0.21(+1.76%) |
Sep 30, 2005 | 12.26 | 12.26 | 12.01 | 12.07 | 106,467 | -0.22(-1.76%) |
Sep 29, 2005 | 11.83 | 12.31 | 11.76 | 12.28 | 159,700 | +0.45(+3.78%) |
Sep 28, 2005 | 11.71 | 11.91 | 11.70 | 11.84 | 158,037 | +0.12(+1.05%) |
Sep 27, 2005 | 11.72 | 11.82 | 11.47 | 11.71 | 181,049 | +0.00(+0.03%) |
Sep 26, 2005 | 11.46 | 11.71 | 11.44 | 11.71 | 119,220 | +0.34(+3.01%) |
Sep 23, 2005 | 11.37 | 11.37 | 11.11 | 11.37 | 88,722 | +0.19(+1.68%) |
Sep 22, 2005 | 11.08 | 11.26 | 11.01 | 11.18 | 203,507 | +0.14(+1.24%) |
Sep 21, 2005 | 11.34 | 11.48 | 11.04 | 11.04 | 195,744 | -0.33(-2.92%) |
Sep 20, 2005 | 11.64 | 11.72 | 11.37 | 11.38 | 108,685 | -0.22(-1.90%) |
Sep 19, 2005 | 11.60 | 11.72 | 11.59 | 11.60 | 111,734 | -0.04(-0.34%) |
Sep 16, 2005 | 11.43 | 11.64 | 11.32 | 11.64 | 317,183 | +0.27(+2.41%) |
Sep 15, 2005 | 11.29 | 11.40 | 11.25 | 11.36 | 96,763 | +0.05(+0.48%) |
Sep 14, 2005 | 11.63 | 11.69 | 11.25 | 11.31 | 202,121 | -0.18(-1.57%) |
Sep 13, 2005 | 11.72 | 11.72 | 11.49 | 11.49 | 102,862 | -0.22(-1.91%) |
Sep 12, 2005 | 11.72 | 11.76 | 11.57 | 11.71 | 120,884 | -0.01(-0.12%) |
Sep 09, 2005 | 11.36 | 11.77 | 11.33 | 11.73 | 164,691 | +0.45(+4.03%) |
Sep 08, 2005 | 11.49 | 11.51 | 11.23 | 11.27 | 129,756 | -0.20(-1.73%) |
Sep 07, 2005 | 11.54 | 11.54 | 11.42 | 11.47 | 120,052 | -0.07(-0.62%) |
Sep 06, 2005 | 11.54 | 11.85 | 11.42 | 11.54 | 200,180 | +0.00(+0.00%) |
Sep 02, 2005 | 11.69 | 11.69 | 11.48 | 11.54 | 81,791 | -0.14(-1.23%) |
Sep 01, 2005 | 11.55 | 11.77 | 11.52 | 11.69 | 180,494 | +0.13(+1.16%) |
Aug 31, 2005 | 11.12 | 11.55 | 11.08 | 11.55 | 134,192 | +0.44(+3.93%) |
Aug 30, 2005 | 11.20 | 11.24 | 11.08 | 11.12 | 142,233 | -0.06(-0.58%) |
Aug 29, 2005 | 10.78 | 11.18 | 10.77 | 11.18 | 191,308 | +0.44(+4.10%) |
Aug 26, 2005 | 11.04 | 11.04 | 10.74 | 10.74 | 136,688 | -0.34(-3.09%) |
Aug 25, 2005 | 10.89 | 11.17 | 10.84 | 11.08 | 172,177 | +0.34(+3.12%) |
Aug 24, 2005 | 10.81 | 11.03 | 10.69 | 10.75 | 180,217 | -0.03(-0.30%) |
Aug 23, 2005 | 10.80 | 10.86 | 10.65 | 10.78 | 146,114 | +0.07(+0.64%) |
Aug 22, 2005 | 10.47 | 10.82 | 10.47 | 10.71 | 232,064 | +0.33(+3.20%) |
Aug 19, 2005 | 10.39 | 10.45 | 10.36 | 10.38 | 189,367 | -0.04(-0.35%) |
Aug 18, 2005 | 10.60 | 10.60 | 10.41 | 10.42 | 189,921 | -0.18(-1.73%) |
Aug 17, 2005 | 10.33 | 10.68 | 10.32 | 10.60 | 219,865 | +0.27(+2.58%) |
Aug 16, 2005 | 10.75 | 10.75 | 10.33 | 10.33 | 246,205 | -0.38(-3.54%) |
Aug 15, 2005 | 10.69 | 10.82 | 10.64 | 10.71 | 166,909 | +0.07(+0.68%) |
Aug 12, 2005 | 10.51 | 10.80 | 10.51 | 10.64 | 209,052 | +0.13(+1.20%) |
Aug 11, 2005 | 10.27 | 10.56 | 10.27 | 10.51 | 185,485 | +0.23(+2.21%) |
Aug 10, 2005 | 10.32 | 10.56 | 10.18 | 10.29 | 213,211 | +0.01(+0.14%) |
Aug 09, 2005 | 10.23 | 10.32 | 10.21 | 10.27 | 179,108 | +0.05(+0.49%) |
Aug 08, 2005 | 10.42 | 10.46 | 10.21 | 10.22 | 292,229 | -0.17(-1.67%) |
Aug 05, 2005 | 10.73 | 10.74 | 10.14 | 10.39 | 345,740 | -0.40(-3.74%) |
Aug 04, 2005 | 11.29 | 11.34 | 10.74 | 10.80 | 354,890 | -0.65(-5.67%) |
Aug 03, 2005 | 11.38 | 11.58 | 11.38 | 11.45 | 135,856 | +0.06(+0.51%) |
Aug 02, 2005 | 11.28 | 11.39 | 11.22 | 11.39 | 230,401 | +0.12(+1.02%) |
Aug 01, 2005 | 11.27 | 11.47 | 11.27 | 11.27 | 189,367 | +0.06(+0.51%) |
Jul 29, 2005 | 11.90 | 12.08 | 11.22 | 11.22 | 403,133 | -0.73(-6.10%) |
Jul 28, 2005 | 11.69 | 11.95 | 11.64 | 11.95 | 114,784 | +0.29(+2.51%) |
Jul 27, 2005 | 11.55 | 11.67 | 11.49 | 11.65 | 107,853 | +0.11(+0.94%) |
Jul 26, 2005 | 11.36 | 11.62 | 11.36 | 11.55 | 177,167 | +0.22(+1.97%) |
Jul 25, 2005 | 11.22 | 11.57 | 11.22 | 11.32 | 144,174 | +0.12(+1.03%) |
Jul 22, 2005 | 11.06 | 11.21 | 10.96 | 11.21 | 148,333 | +0.18(+1.67%) |
Jul 21, 2005 | 11.47 | 11.49 | 11.02 | 11.02 | 158,314 | -0.39(-3.44%) |
Jul 20, 2005 | 11.03 | 11.42 | 10.99 | 11.42 | 157,205 | +0.38(+3.43%) |
Jul 19, 2005 | 10.68 | 11.04 | 10.68 | 11.04 | 154,987 | +0.42(+3.98%) |
Jul 18, 2005 | 10.98 | 11.05 | 10.60 | 10.61 | 93,158 | -0.33(-3.03%) |
Jul 15, 2005 | 10.82 | 11.01 | 10.78 | 10.95 | 87,613 | +0.13(+1.17%) |
Jul 14, 2005 | 10.93 | 11.04 | 10.59 | 10.82 | 238,164 | -0.04(-0.33%) |
Jul 13, 2005 | 10.93 | 11.09 | 10.79 | 10.86 | 145,283 | -0.07(-0.66%) |
Jul 12, 2005 | 11.33 | 11.34 | 10.91 | 10.93 | 217,924 | -0.39(-3.47%) |
Jul 11, 2005 | 11.04 | 11.38 | 11.04 | 11.32 | 220,697 | +0.28(+2.58%) |
Jul 08, 2005 | 10.78 | 11.07 | 10.73 | 11.04 | 158,037 | +0.27(+2.51%) |
Jul 07, 2005 | 10.64 | 10.78 | 10.63 | 10.77 | 143,065 | +0.09(+0.81%) |
Jul 06, 2005 | 10.85 | 10.94 | 10.60 | 10.68 | 173,840 | -0.19(-1.79%) |
Jul 05, 2005 | 10.67 | 10.87 | 10.60 | 10.87 | 151,937 | +0.18(+1.69%) |
Jul 01, 2005 | 10.64 | 10.76 | 10.62 | 10.69 | 67,928 | +0.10(+0.95%) |
Jun 30, 2005 | 10.78 | 10.78 | 10.57 | 10.59 | 87,059 | -0.18(-1.71%) |
Jun 29, 2005 | 10.75 | 10.78 | 10.65 | 10.78 | 114,784 | +0.03(+0.27%) |
Jun 28, 2005 | 10.58 | 10.75 | 10.54 | 10.75 | 149,442 | +0.16(+1.53%) |
Jun 27, 2005 | 10.37 | 10.59 | 10.30 | 10.59 | 97,040 | +0.18(+1.73%) |
Jun 24, 2005 | 10.32 | 10.41 | 10.19 | 10.41 | 170,236 | +0.05(+0.49%) |
Jun 23, 2005 | 10.64 | 10.66 | 10.30 | 10.36 | 128,924 | -0.34(-3.17%) |
Jun 22, 2005 | 10.61 | 10.72 | 10.53 | 10.69 | 107,298 | +0.09(+0.82%) |
Jun 21, 2005 | 11.22 | 11.22 | 10.46 | 10.61 | 86,227 | +0.06(+0.58%) |
Jun 20, 2005 | 10.46 | 10.64 | 10.46 | 10.55 | 122,270 | +0.03(+0.31%) |
Jun 17, 2005 | 10.68 | 10.72 | 10.51 | 10.51 | 231,233 | -0.14(-1.35%) |
Jun 16, 2005 | 10.59 | 10.66 | 10.37 | 10.66 | 137,797 | +0.09(+0.85%) |
Jun 15, 2005 | 10.40 | 10.57 | 10.30 | 10.57 | 133,638 | +0.14(+1.35%) |
Jun 14, 2005 | 10.36 | 10.43 | 10.26 | 10.43 | 131,697 | +0.07(+0.66%) |
Jun 13, 2005 | 10.39 | 10.57 | 10.20 | 10.36 | 161,641 | -0.07(-0.66%) |
Jun 10, 2005 | 10.57 | 10.59 | 10.31 | 10.43 | 116,725 | -0.18(-1.67%) |
Jun 09, 2005 | 10.42 | 10.62 | 10.37 | 10.60 | 82,068 | +0.12(+1.17%) |
Jun 08, 2005 | 10.62 | 10.65 | 10.48 | 10.48 | 161,364 | -0.18(-1.73%) |
Jun 07, 2005 | 10.57 | 10.77 | 10.51 | 10.67 | 232,619 | +0.14(+1.34%) |
Jun 06, 2005 | 10.37 | 10.53 | 10.29 | 10.52 | 191,585 | +0.16(+1.50%) |
Jun 03, 2005 | 10.41 | 10.41 | 10.25 | 10.37 | 114,230 | +0.01(+0.14%) |
Jun 02, 2005 | 10.28 | 10.44 | 10.26 | 10.36 | 205,448 | +0.01(+0.07%) |
Jun 01, 2005 | 10.13 | 10.35 | 10.13 | 10.35 | 181,881 | +0.26(+2.54%) |
May 31, 2005 | 10.17 | 10.21 | 10.09 | 10.09 | 135,579 | -0.10(-0.99%) |
May 27, 2005 | 10.14 | 10.21 | 10.05 | 10.19 | 115,062 | +0.06(+0.61%) |
May 26, 2005 | 9.882 | 10.15 | 9.875 | 10.13 | 118,111 | +0.28(+2.82%) |
May 25, 2005 | 10.02 | 10.02 | 9.843 | 9.854 | 99,258 | -0.16(-1.62%) |
May 24, 2005 | 10.13 | 10.13 | 9.919 | 10.02 | 131,143 | -0.05(-0.47%) |
May 23, 2005 | 9.933 | 10.11 | 9.911 | 10.06 | 189,089 | +0.22(+2.23%) |
May 20, 2005 | 10.10 | 10.10 | 9.832 | 9.843 | 152,769 | -0.28(-2.74%) |
May 19, 2005 | 9.810 | 10.15 | 9.792 | 10.12 | 309,697 | +0.26(+2.60%) |
May 18, 2005 | 9.727 | 9.919 | 9.616 | 9.864 | 193,248 | +0.19(+1.98%) |
May 17, 2005 | 9.410 | 9.691 | 9.410 | 9.673 | 148,055 | +0.26(+2.76%) |
May 16, 2005 | 9.414 | 9.540 | 9.327 | 9.414 | 146,114 | +0.02(+0.19%) |
May 13, 2005 | 9.432 | 9.489 | 9.320 | 9.396 | 130,865 | -0.03(-0.27%) |
May 12, 2005 | 9.796 | 9.828 | 9.385 | 9.421 | 151,382 | -0.38(-3.90%) |
May 11, 2005 | 9.846 | 9.908 | 9.731 | 9.803 | 136,410 | -0.05(-0.51%) |
May 10, 2005 | 9.864 | 9.933 | 9.735 | 9.854 | 298,329 | -0.02(-0.22%) |
May 09, 2005 | 9.388 | 9.901 | 9.388 | 9.875 | 210,438 | +0.46(+4.90%) |
May 06, 2005 | 9.414 | 9.482 | 9.334 | 9.414 | 99,258 | -0.12(-1.21%) |
May 05, 2005 | 9.684 | 9.717 | 9.529 | 9.529 | 146,114 | -0.17(-1.71%) |
May 04, 2005 | 9.313 | 9.695 | 9.309 | 9.695 | 148,887 | +0.35(+3.78%) |
May 03, 2005 | 9.370 | 9.522 | 9.226 | 9.341 | 168,295 | -0.03(-0.31%) |
May 02, 2005 | 9.197 | 9.374 | 9.197 | 9.370 | 93,158 | +0.21(+2.28%) |
Apr 29, 2005 | 9.349 | 9.349 | 9.158 | 9.161 | 141,124 | -0.12(-1.24%) |
Apr 28, 2005 | 9.143 | 9.381 | 9.082 | 9.277 | 218,756 | +0.10(+1.06%) |
Apr 27, 2005 | 9.053 | 9.215 | 9.017 | 9.179 | 223,469 | +0.13(+1.48%) |
Apr 26, 2005 | 9.010 | 9.089 | 8.999 | 9.046 | 167,463 | -0.01(-0.12%) |
Apr 25, 2005 | 9.035 | 9.075 | 8.981 | 9.057 | 130,034 | +0.04(+0.40%) |
Apr 22, 2005 | 9.057 | 9.071 | 8.977 | 9.020 | 229,846 | -0.03(-0.32%) |
Apr 21, 2005 | 9.039 | 9.089 | 8.948 | 9.049 | 125,043 | +0.05(+0.52%) |
Apr 20, 2005 | 9.071 | 9.100 | 8.981 | 9.002 | 156,928 | -0.10(-1.11%) |
Apr 19, 2005 | 9.039 | 9.103 | 8.930 | 9.103 | 165,800 | +0.06(+0.72%) |
Apr 18, 2005 | 8.981 | 9.121 | 8.938 | 9.039 | 131,697 | +0.04(+0.44%) |
Apr 15, 2005 | 9.035 | 9.179 | 8.999 | 8.999 | 229,015 | -0.03(-0.36%) |
Apr 14, 2005 | 9.071 | 9.150 | 9.024 | 9.031 | 147,224 | -0.06(-0.67%) |
Apr 13, 2005 | 9.053 | 9.179 | 9.017 | 9.093 | 177,722 | -0.03(-0.36%) |
Apr 12, 2005 | 9.078 | 9.161 | 9.031 | 9.125 | 144,451 | +0.05(+0.52%) |
Apr 11, 2005 | 9.020 | 9.248 | 9.020 | 9.078 | 115,893 | +0.06(+0.68%) |
Apr 08, 2005 | 9.341 | 9.360 | 8.984 | 9.017 | 125,597 | -0.29(-3.14%) |
Apr 07, 2005 | 9.291 | 9.388 | 9.269 | 9.309 | 50,738 | +0.02(+0.23%) |
Apr 06, 2005 | 9.345 | 9.414 | 9.287 | 9.287 | 96,763 | -0.05(-0.58%) |
Apr 05, 2005 | 9.197 | 9.378 | 9.197 | 9.341 | 82,900 | +0.11(+1.17%) |
Apr 04, 2005 | 9.053 | 9.244 | 9.017 | 9.233 | 110,071 | +0.18(+1.99%) |