Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.84 | 15.01 | 14.82 | 14.97 | 193,282 | +0.17(+1.18%) |
Mar 30, 2006 | 14.90 | 14.94 | 14.73 | 14.79 | 140,870 | -0.08(-0.56%) |
Mar 29, 2006 | 15.08 | 15.08 | 14.64 | 14.88 | 203,455 | +0.24(+1.61%) |
Mar 28, 2006 | 14.64 | 14.77 | 14.59 | 14.64 | 123,621 | -0.05(-0.37%) |
Mar 27, 2006 | 14.75 | 14.80 | 14.67 | 14.70 | 213,849 | -0.06(-0.40%) |
Mar 24, 2006 | 14.71 | 14.83 | 14.68 | 14.75 | 208,542 | +0.03(+0.22%) |
Mar 23, 2006 | 14.58 | 14.73 | 14.52 | 14.72 | 139,101 | -0.06(-0.41%) |
Mar 22, 2006 | 14.44 | 14.85 | 14.44 | 14.78 | 373,739 | +0.31(+2.17%) |
Mar 21, 2006 | 14.98 | 14.98 | 14.47 | 14.47 | 517,706 | -0.51(-3.40%) |
Mar 20, 2006 | 15.04 | 15.08 | 14.94 | 14.98 | 413,987 | -0.07(-0.45%) |
Mar 17, 2006 | 15.11 | 15.13 | 14.83 | 15.05 | 584,934 | -0.03(-0.20%) |
Mar 16, 2006 | 14.78 | 15.22 | 14.78 | 15.08 | 285,943 | +0.35(+2.38%) |
Mar 15, 2006 | 14.76 | 14.77 | 14.60 | 14.73 | 151,043 | +0.02(+0.12%) |
Mar 14, 2006 | 14.65 | 14.76 | 14.49 | 14.71 | 139,101 | +0.12(+0.79%) |
Mar 13, 2006 | 14.12 | 14.71 | 14.12 | 14.59 | 530,974 | +0.46(+3.25%) |
Mar 10, 2006 | 13.70 | 14.14 | 13.68 | 14.13 | 299,212 | +0.42(+3.07%) |
Mar 09, 2006 | 13.70 | 13.75 | 13.58 | 13.71 | 189,744 | +0.01(+0.08%) |
Mar 08, 2006 | 13.83 | 13.83 | 13.61 | 13.70 | 134,678 | -0.11(-0.82%) |
Mar 07, 2006 | 13.95 | 13.95 | 13.75 | 13.81 | 103,718 | -0.18(-1.29%) |
Mar 06, 2006 | 14.21 | 14.26 | 13.94 | 14.00 | 141,092 | -0.22(-1.54%) |
Mar 03, 2006 | 14.06 | 14.52 | 13.94 | 14.21 | 186,648 | +0.12(+0.85%) |
Mar 02, 2006 | 14.21 | 14.28 | 14.00 | 14.09 | 149,274 | -0.14(-0.97%) |
Mar 01, 2006 | 14.03 | 14.28 | 13.93 | 14.23 | 112,785 | +0.25(+1.80%) |
Feb 28, 2006 | 14.38 | 14.34 | 13.97 | 13.98 | 183,331 | -0.39(-2.74%) |
Feb 27, 2006 | 14.14 | 14.46 | 14.14 | 14.38 | 230,214 | +0.19(+1.37%) |
Feb 24, 2006 | 14.05 | 14.22 | 13.94 | 14.18 | 139,544 | +0.13(+0.93%) |
Feb 23, 2006 | 14.30 | 14.34 | 14.03 | 14.05 | 164,091 | -0.25(-1.77%) |
Feb 22, 2006 | 14.02 | 14.30 | 13.95 | 14.30 | 174,264 | +0.32(+2.31%) |
Feb 21, 2006 | 14.13 | 14.15 | 13.91 | 13.98 | 159,226 | -0.23(-1.59%) |
Feb 17, 2006 | 13.84 | 14.24 | 13.74 | 14.21 | 385,681 | +0.39(+2.83%) |
Feb 16, 2006 | 13.55 | 13.84 | 13.53 | 13.81 | 152,812 | +0.29(+2.12%) |
Feb 15, 2006 | 13.42 | 13.55 | 13.23 | 13.53 | 297,664 | +0.11(+0.79%) |
Feb 14, 2006 | 13.40 | 13.48 | 13.34 | 13.42 | 283,289 | +0.03(+0.20%) |
Feb 13, 2006 | 13.47 | 13.54 | 13.32 | 13.39 | 251,002 | -0.12(-0.90%) |
Feb 10, 2006 | 13.52 | 13.52 | 13.23 | 13.52 | 522,792 | +0.17(+1.30%) |
Feb 09, 2006 | 13.41 | 13.45 | 13.32 | 13.34 | 199,032 | -0.05(-0.37%) |
Feb 08, 2006 | 13.41 | 13.46 | 13.24 | 13.39 | 205,888 | -0.01(-0.05%) |
Feb 07, 2006 | 13.35 | 13.55 | 13.26 | 13.40 | 310,048 | +0.05(+0.36%) |
Feb 06, 2006 | 13.18 | 13.38 | 13.16 | 13.35 | 93,987 | +0.16(+1.22%) |
Feb 03, 2006 | 13.19 | 13.33 | 13.19 | 13.19 | 81,161 | -0.02(-0.15%) |
Feb 02, 2006 | 13.35 | 13.40 | 13.15 | 13.21 | 165,418 | -0.15(-1.15%) |
Feb 01, 2006 | 13.37 | 13.40 | 13.30 | 13.36 | 225,570 | -0.05(-0.39%) |
Jan 31, 2006 | 13.36 | 13.45 | 13.34 | 13.42 | 352,508 | +0.04(+0.32%) |
Jan 30, 2006 | 13.39 | 13.40 | 13.30 | 13.37 | 266,924 | -0.01(-0.10%) |
Jan 27, 2006 | 13.47 | 13.47 | 13.35 | 13.39 | 174,706 | -0.08(-0.59%) |
Jan 26, 2006 | 13.48 | 13.60 | 13.40 | 13.47 | 323,980 | +0.04(+0.27%) |
Jan 25, 2006 | 13.43 | 13.63 | 13.29 | 13.43 | 111,900 | -0.00(-0.02%) |
Jan 24, 2006 | 13.31 | 13.48 | 13.27 | 13.43 | 119,198 | +0.10(+0.78%) |
Jan 23, 2006 | 13.38 | 13.43 | 13.28 | 13.33 | 98,189 | -0.03(-0.25%) |
Jan 20, 2006 | 13.55 | 13.55 | 13.30 | 13.36 | 116,323 | -0.16(-1.17%) |
Jan 19, 2006 | 13.31 | 13.53 | 13.27 | 13.52 | 86,247 | +0.25(+1.87%) |
Jan 18, 2006 | 13.34 | 13.43 | 13.06 | 13.27 | 207,878 | -0.07(-0.56%) |
Jan 17, 2006 | 13.43 | 13.43 | 13.18 | 13.35 | 87,795 | -0.09(-0.66%) |
Jan 13, 2006 | 13.33 | 13.52 | 13.33 | 13.43 | 113,890 | +0.09(+0.64%) |
Jan 12, 2006 | 13.52 | 13.53 | 13.34 | 13.35 | 164,754 | -0.14(-1.06%) |
Jan 11, 2006 | 13.18 | 13.54 | 13.10 | 13.49 | 364,672 | +0.31(+2.33%) |
Jan 10, 2006 | 13.03 | 13.19 | 12.99 | 13.18 | 158,783 | +0.11(+0.86%) |
Jan 09, 2006 | 12.84 | 13.12 | 12.84 | 13.07 | 142,197 | +0.28(+2.23%) |
Jan 06, 2006 | 12.87 | 12.90 | 12.57 | 12.79 | 109,246 | +0.13(+1.02%) |
Jan 05, 2006 | 12.61 | 12.66 | 12.50 | 12.66 | 128,265 | +0.04(+0.32%) |
Jan 04, 2006 | 12.41 | 12.63 | 12.36 | 12.62 | 101,064 | +0.19(+1.49%) |
Jan 03, 2006 | 12.38 | 12.55 | 12.13 | 12.43 | 231,099 | +0.09(+0.70%) |
Dec 30, 2005 | 12.53 | 12.53 | 12.34 | 12.34 | 154,360 | -0.18(-1.46%) |
Dec 29, 2005 | 12.66 | 12.67 | 12.53 | 12.53 | 78,507 | -0.18(-1.42%) |
Dec 28, 2005 | 12.67 | 12.73 | 12.55 | 12.71 | 44,450 | +0.05(+0.39%) |
Dec 27, 2005 | 12.92 | 13.03 | 12.66 | 12.66 | 229,329 | -0.24(-1.82%) |
Dec 23, 2005 | 12.78 | 12.93 | 12.78 | 12.89 | 64,796 | +0.11(+0.87%) |
Dec 22, 2005 | 12.68 | 12.81 | 12.68 | 12.78 | 102,833 | +0.10(+0.78%) |
Dec 21, 2005 | 12.51 | 12.69 | 12.47 | 12.68 | 274,886 | +0.23(+1.87%) |
Dec 20, 2005 | 12.36 | 12.65 | 12.29 | 12.45 | 159,447 | +0.11(+0.92%) |
Dec 19, 2005 | 12.76 | 12.76 | 12.24 | 12.34 | 247,021 | -0.38(-2.95%) |
Dec 16, 2005 | 13.01 | 13.04 | 12.71 | 12.71 | 427,477 | -0.28(-2.12%) |
Dec 15, 2005 | 13.14 | 13.15 | 12.81 | 12.99 | 145,514 | -0.18(-1.36%) |
Dec 14, 2005 | 13.06 | 13.28 | 13.06 | 13.17 | 134,899 | +0.13(+1.02%) |
Dec 13, 2005 | 12.89 | 13.12 | 12.89 | 13.03 | 113,227 | +0.11(+0.84%) |
Dec 12, 2005 | 13.10 | 13.12 | 12.85 | 12.93 | 122,294 | -0.16(-1.19%) |
Dec 09, 2005 | 12.98 | 13.12 | 12.94 | 13.08 | 59,046 | +0.11(+0.85%) |
Dec 08, 2005 | 13.07 | 13.16 | 12.84 | 12.97 | 133,794 | -0.10(-0.74%) |
Dec 07, 2005 | 13.23 | 13.23 | 12.99 | 13.07 | 99,074 | -0.17(-1.30%) |
Dec 06, 2005 | 13.07 | 13.30 | 13.07 | 13.24 | 186,648 | +0.16(+1.24%) |
Dec 05, 2005 | 13.32 | 13.32 | 12.89 | 13.08 | 172,273 | -0.24(-1.82%) |
Dec 02, 2005 | 13.56 | 13.56 | 13.15 | 13.32 | 157,235 | -0.22(-1.60%) |
Dec 01, 2005 | 13.24 | 13.56 | 13.24 | 13.54 | 131,803 | +0.29(+2.17%) |
Nov 30, 2005 | 13.07 | 13.26 | 13.07 | 13.25 | 156,793 | +0.19(+1.47%) |
Nov 29, 2005 | 12.99 | 13.19 | 12.96 | 13.06 | 231,099 | +0.08(+0.59%) |
Nov 28, 2005 | 13.17 | 13.20 | 12.98 | 12.98 | 146,620 | -0.19(-1.46%) |
Nov 25, 2005 | 12.98 | 13.19 | 12.95 | 13.17 | 31,624 | +0.19(+1.44%) |
Nov 23, 2005 | 13.18 | 13.18 | 12.98 | 12.98 | 110,131 | -0.18(-1.34%) |
Nov 22, 2005 | 13.00 | 13.22 | 12.98 | 13.16 | 121,631 | +0.16(+1.23%) |
Nov 21, 2005 | 12.93 | 13.07 | 12.85 | 13.00 | 185,321 | +0.07(+0.52%) |
Nov 18, 2005 | 12.98 | 12.98 | 12.90 | 12.93 | 303,856 | -0.04(-0.33%) |
Nov 17, 2005 | 12.74 | 12.98 | 12.74 | 12.98 | 316,683 | +0.25(+1.95%) |
Nov 16, 2005 | 12.68 | 12.73 | 12.60 | 12.73 | 207,436 | +0.05(+0.43%) |
Nov 15, 2005 | 12.47 | 12.79 | 12.46 | 12.67 | 188,417 | +0.20(+1.63%) |
Nov 14, 2005 | 12.67 | 12.67 | 12.40 | 12.47 | 143,303 | -0.20(-1.55%) |
Nov 11, 2005 | 12.67 | 12.76 | 12.60 | 12.67 | 115,438 | -0.02(-0.18%) |
Nov 10, 2005 | 12.60 | 12.70 | 12.27 | 12.69 | 316,904 | +0.09(+0.68%) |
Nov 09, 2005 | 12.71 | 12.71 | 12.58 | 12.60 | 128,265 | -0.13(-1.05%) |
Nov 08, 2005 | 12.91 | 12.91 | 12.70 | 12.74 | 80,718 | -0.24(-1.81%) |
Nov 07, 2005 | 12.89 | 12.98 | 12.76 | 12.97 | 124,284 | +0.08(+0.65%) |
Nov 04, 2005 | 12.99 | 13.00 | 12.79 | 12.89 | 101,506 | -0.11(-0.87%) |
Nov 03, 2005 | 13.05 | 13.22 | 12.94 | 13.00 | 166,966 | -0.04(-0.29%) |
Nov 02, 2005 | 12.90 | 13.09 | 12.90 | 13.04 | 118,092 | +0.13(+1.00%) |
Nov 01, 2005 | 12.95 | 12.96 | 12.78 | 12.91 | 193,946 | -0.06(-0.44%) |
Oct 31, 2005 | 12.67 | 13.07 | 12.65 | 12.97 | 298,106 | +0.31(+2.43%) |
Oct 28, 2005 | 12.56 | 12.85 | 12.32 | 12.66 | 532,965 | +0.10(+0.76%) |
Oct 27, 2005 | 12.85 | 12.89 | 12.46 | 12.56 | 193,946 | -0.27(-2.08%) |
Oct 26, 2005 | 12.77 | 12.83 | 12.66 | 12.83 | 301,423 | +0.02(+0.12%) |
Oct 25, 2005 | 12.89 | 12.91 | 12.68 | 12.81 | 240,166 | -0.02(-0.16%) |
Oct 24, 2005 | 12.86 | 12.98 | 12.80 | 12.84 | 265,598 | +0.03(+0.21%) |
Oct 21, 2005 | 12.91 | 12.99 | 12.78 | 12.81 | 216,282 | -0.10(-0.77%) |
Oct 20, 2005 | 13.10 | 13.24 | 12.84 | 12.91 | 242,156 | -0.19(-1.43%) |
Oct 19, 2005 | 12.86 | 13.10 | 12.75 | 13.10 | 222,253 | +0.20(+1.54%) |
Oct 18, 2005 | 13.15 | 13.15 | 12.51 | 12.90 | 517,263 | -0.25(-1.93%) |
Oct 17, 2005 | 13.14 | 13.17 | 12.79 | 13.15 | 405,363 | +0.04(+0.29%) |
Oct 14, 2005 | 13.08 | 13.20 | 12.97 | 13.11 | 567,021 | +0.09(+0.68%) |
Oct 13, 2005 | 13.25 | 13.29 | 12.98 | 13.02 | 567,243 | -0.28(-2.12%) |
Oct 12, 2005 | 13.15 | 13.43 | 13.03 | 13.31 | 381,921 | +0.07(+0.56%) |
Oct 11, 2005 | 13.72 | 13.72 | 13.06 | 13.23 | 521,686 | -0.54(-3.91%) |
Oct 10, 2005 | 14.35 | 13.92 | 13.77 | 13.77 | 190,850 | -0.14(-0.99%) |
Oct 07, 2005 | 13.79 | 14.00 | 13.79 | 13.91 | 120,304 | +0.15(+1.08%) |
Oct 06, 2005 | 13.77 | 13.84 | 13.70 | 13.76 | 274,001 | +0.05(+0.33%) |
Oct 05, 2005 | 14.14 | 14.15 | 13.71 | 13.71 | 157,456 | -0.50(-3.52%) |
Oct 04, 2005 | 14.32 | 14.44 | 14.18 | 14.21 | 139,765 | +0.00(+0.02%) |
Oct 03, 2005 | 13.85 | 14.23 | 13.85 | 14.21 | 126,496 | +0.26(+1.85%) |
Sep 30, 2005 | 14.07 | 14.09 | 13.90 | 13.95 | 104,823 | -0.11(-0.79%) |
Sep 29, 2005 | 13.88 | 14.08 | 13.72 | 14.06 | 130,255 | +0.21(+1.55%) |
Sep 28, 2005 | 13.94 | 13.94 | 13.74 | 13.85 | 122,515 | -0.06(-0.46%) |
Sep 27, 2005 | 13.77 | 14.05 | 13.61 | 13.91 | 159,004 | +0.19(+1.35%) |
Sep 26, 2005 | 13.61 | 13.81 | 13.61 | 13.73 | 121,409 | +0.19(+1.44%) |
Sep 23, 2005 | 13.56 | 13.75 | 13.45 | 13.53 | 261,396 | -0.23(-1.64%) |
Sep 22, 2005 | 13.66 | 13.80 | 13.44 | 13.76 | 186,427 | +0.14(+1.00%) |
Sep 21, 2005 | 13.94 | 13.94 | 13.58 | 13.62 | 165,860 | -0.34(-2.43%) |
Sep 20, 2005 | 14.24 | 14.32 | 13.87 | 13.96 | 223,801 | -0.25(-1.77%) |
Sep 19, 2005 | 14.54 | 14.54 | 14.20 | 14.21 | 155,466 | -0.34(-2.32%) |
Sep 16, 2005 | 14.50 | 14.60 | 14.42 | 14.55 | 431,237 | +0.12(+0.85%) |
Sep 15, 2005 | 14.33 | 14.46 | 14.27 | 14.43 | 87,795 | -0.05(-0.31%) |
Sep 14, 2005 | 14.56 | 14.57 | 14.40 | 14.47 | 133,130 | -0.03(-0.22%) |
Sep 13, 2005 | 14.81 | 14.82 | 14.37 | 14.50 | 166,302 | -0.36(-2.43%) |
Sep 12, 2005 | 15.01 | 15.05 | 14.87 | 14.87 | 97,304 | -0.13(-0.87%) |
Sep 09, 2005 | 14.76 | 15.00 | 14.73 | 15.00 | 68,997 | +0.24(+1.59%) |
Sep 08, 2005 | 14.78 | 14.78 | 14.63 | 14.76 | 100,179 | -0.03(-0.23%) |
Sep 07, 2005 | 14.92 | 14.95 | 14.74 | 14.80 | 230,877 | -0.16(-1.10%) |
Sep 06, 2005 | 14.71 | 15.24 | 14.70 | 14.96 | 167,408 | +0.31(+2.10%) |
Sep 02, 2005 | 14.63 | 14.66 | 14.57 | 14.65 | 170,062 | +0.04(+0.29%) |
Sep 01, 2005 | 14.60 | 14.78 | 14.54 | 14.61 | 148,168 | +0.01(+0.09%) |
Aug 31, 2005 | 14.15 | 14.64 | 14.02 | 14.60 | 174,043 | +0.44(+3.13%) |
Aug 30, 2005 | 14.38 | 14.39 | 14.04 | 14.15 | 83,593 | -0.17(-1.20%) |
Aug 29, 2005 | 13.98 | 14.33 | 13.93 | 14.33 | 73,642 | +0.34(+2.44%) |
Aug 26, 2005 | 14.35 | 14.35 | 13.94 | 13.98 | 163,649 | -0.34(-2.37%) |
Aug 25, 2005 | 14.22 | 14.33 | 14.19 | 14.32 | 45,998 | +0.08(+0.57%) |
Aug 24, 2005 | 14.19 | 14.38 | 14.11 | 14.24 | 85,141 | -0.00(-0.03%) |
Aug 23, 2005 | 14.33 | 14.33 | 14.23 | 14.25 | 116,765 | -0.11(-0.74%) |
Aug 22, 2005 | 14.26 | 14.42 | 14.23 | 14.35 | 123,621 | +0.11(+0.79%) |
Aug 19, 2005 | 14.29 | 14.33 | 14.12 | 14.24 | 269,136 | -0.06(-0.43%) |
Aug 18, 2005 | 14.07 | 14.34 | 13.94 | 14.30 | 145,957 | +0.20(+1.39%) |
Aug 17, 2005 | 14.20 | 14.26 | 14.09 | 14.10 | 165,197 | -0.14(-0.95%) |
Aug 16, 2005 | 14.33 | 14.35 | 14.22 | 14.24 | 164,091 | -0.09(-0.65%) |
Aug 15, 2005 | 14.10 | 14.45 | 13.98 | 14.33 | 144,630 | +0.20(+1.42%) |
Aug 12, 2005 | 14.43 | 14.43 | 13.97 | 14.13 | 242,156 | -0.28(-1.96%) |
Aug 11, 2005 | 14.11 | 14.44 | 14.07 | 14.41 | 137,332 | +0.28(+2.00%) |
Aug 10, 2005 | 14.02 | 14.27 | 13.90 | 14.13 | 197,263 | +0.12(+0.82%) |
Aug 09, 2005 | 13.96 | 14.10 | 13.93 | 14.02 | 178,908 | +0.09(+0.65%) |
Aug 08, 2005 | 13.66 | 14.00 | 13.66 | 13.93 | 162,764 | +0.17(+1.25%) |
Aug 05, 2005 | 13.89 | 13.89 | 13.59 | 13.75 | 173,821 | -0.11(-0.80%) |
Aug 04, 2005 | 14.13 | 14.13 | 13.84 | 13.86 | 174,043 | -0.31(-2.22%) |
Aug 03, 2005 | 14.16 | 14.22 | 13.90 | 14.18 | 165,197 | -0.05(-0.38%) |
Aug 02, 2005 | 14.01 | 14.24 | 13.93 | 14.23 | 298,549 | +0.03(+0.19%) |
Aug 01, 2005 | 13.94 | 14.29 | 13.86 | 14.21 | 331,942 | +0.32(+2.33%) |
Jul 29, 2005 | 14.13 | 14.56 | 13.88 | 13.88 | 968,846 | +0.88(+6.78%) |
Jul 28, 2005 | 12.99 | 13.06 | 12.96 | 13.00 | 176,033 | +0.06(+0.47%) |
Jul 27, 2005 | 12.83 | 13.03 | 12.80 | 12.94 | 332,826 | +0.06(+0.44%) |
Jul 26, 2005 | 12.81 | 13.03 | 12.79 | 12.88 | 332,384 | +0.02(+0.14%) |
Jul 25, 2005 | 12.93 | 12.93 | 12.79 | 12.86 | 163,206 | -0.06(-0.47%) |
Jul 22, 2005 | 12.80 | 12.94 | 12.77 | 12.93 | 216,061 | +0.19(+1.46%) |
Jul 21, 2005 | 12.97 | 12.97 | 12.74 | 12.74 | 155,687 | -0.23(-1.79%) |
Jul 20, 2005 | 12.80 | 13.00 | 12.73 | 12.97 | 183,994 | +0.15(+1.20%) |
Jul 19, 2005 | 12.57 | 12.82 | 12.52 | 12.82 | 94,872 | +0.29(+2.35%) |
Jul 18, 2005 | 12.62 | 12.67 | 12.44 | 12.53 | 189,965 | -0.11(-0.89%) |
Jul 15, 2005 | 12.60 | 12.66 | 12.51 | 12.64 | 144,851 | -0.00(-0.04%) |
Jul 14, 2005 | 12.66 | 12.73 | 12.55 | 12.64 | 180,013 | +0.08(+0.67%) |
Jul 13, 2005 | 12.43 | 12.59 | 12.33 | 12.56 | 226,233 | +0.07(+0.60%) |
Jul 12, 2005 | 12.30 | 12.67 | 12.28 | 12.48 | 188,859 | +0.16(+1.32%) |
Jul 11, 2005 | 12.33 | 12.45 | 12.30 | 12.32 | 196,821 | +0.00(+0.00%) |
Jul 08, 2005 | 11.92 | 12.36 | 11.92 | 12.32 | 197,042 | +0.40(+3.36%) |
Jul 07, 2005 | 12.11 | 12.11 | 11.84 | 11.92 | 163,427 | -0.24(-1.97%) |
Jul 06, 2005 | 12.36 | 12.37 | 12.13 | 12.16 | 111,900 | -0.23(-1.84%) |
Jul 05, 2005 | 12.28 | 12.46 | 12.21 | 12.39 | 128,265 | +0.11(+0.92%) |
Jul 01, 2005 | 12.20 | 12.28 | 12.10 | 12.28 | 80,055 | +0.08(+0.65%) |
Jun 30, 2005 | 12.29 | 12.36 | 12.19 | 12.20 | 112,785 | -0.05(-0.42%) |
Jun 29, 2005 | 12.34 | 12.40 | 12.16 | 12.25 | 155,908 | -0.09(-0.71%) |
Jun 28, 2005 | 11.73 | 12.35 | 11.73 | 12.34 | 318,009 | +0.63(+5.37%) |
Jun 27, 2005 | 11.62 | 11.73 | 11.52 | 11.71 | 191,071 | +0.09(+0.76%) |
Jun 24, 2005 | 11.73 | 11.76 | 11.34 | 11.62 | 291,693 | -0.16(-1.34%) |
Jun 23, 2005 | 12.07 | 12.07 | 11.78 | 11.78 | 132,246 | -0.31(-2.58%) |
Jun 22, 2005 | 11.99 | 12.12 | 11.96 | 12.09 | 140,649 | +0.14(+1.19%) |
Jun 21, 2005 | 12.02 | 12.05 | 11.80 | 11.95 | 141,755 | -0.06(-0.47%) |
Jun 20, 2005 | 12.00 | 12.13 | 11.88 | 12.01 | 111,458 | +0.00(+0.00%) |
Jun 17, 2005 | 12.25 | 12.34 | 12.01 | 12.01 | 264,492 | -0.18(-1.48%) |
Jun 16, 2005 | 12.19 | 12.20 | 12.12 | 12.19 | 220,926 | +0.04(+0.35%) |
Jun 15, 2005 | 12.16 | 12.19 | 12.04 | 12.14 | 156,130 | +0.02(+0.15%) |
Jun 14, 2005 | 11.89 | 12.13 | 11.89 | 12.13 | 220,262 | +0.19(+1.63%) |
Jun 13, 2005 | 11.99 | 11.99 | 11.92 | 11.93 | 146,620 | -0.01(-0.06%) |
Jun 10, 2005 | 12.19 | 12.23 | 11.78 | 11.94 | 263,386 | -0.23(-1.90%) |
Jun 09, 2005 | 11.99 | 12.19 | 11.96 | 12.17 | 144,851 | +0.16(+1.32%) |
Jun 08, 2005 | 12.29 | 12.35 | 12.01 | 12.01 | 84,920 | -0.26(-2.15%) |
Jun 07, 2005 | 12.28 | 12.44 | 12.27 | 12.27 | 203,234 | +0.03(+0.22%) |
Jun 06, 2005 | 12.21 | 12.25 | 12.06 | 12.25 | 127,823 | +0.05(+0.41%) |
Jun 03, 2005 | 12.38 | 12.43 | 12.19 | 12.20 | 109,025 | -0.24(-1.91%) |
Jun 02, 2005 | 12.41 | 12.44 | 12.37 | 12.44 | 107,035 | +0.00(+0.00%) |
Jun 01, 2005 | 12.38 | 12.55 | 12.35 | 12.44 | 232,647 | +0.07(+0.58%) |
May 31, 2005 | 12.39 | 12.42 | 12.35 | 12.36 | 488,514 | -0.02(-0.20%) |
May 27, 2005 | 12.38 | 12.40 | 12.32 | 12.39 | 111,458 | +0.03(+0.27%) |
May 26, 2005 | 12.47 | 12.48 | 12.35 | 12.35 | 196,600 | -0.08(-0.67%) |
May 25, 2005 | 12.62 | 12.62 | 12.44 | 12.44 | 158,120 | -0.21(-1.68%) |
May 24, 2005 | 12.56 | 12.70 | 12.56 | 12.65 | 267,367 | +0.03(+0.23%) |
May 23, 2005 | 12.50 | 12.62 | 12.50 | 12.62 | 140,428 | +0.16(+1.31%) |
May 20, 2005 | 12.71 | 12.71 | 12.36 | 12.46 | 232,425 | -0.19(-1.54%) |
May 19, 2005 | 12.72 | 12.72 | 12.56 | 12.65 | 139,986 | -0.09(-0.75%) |
May 18, 2005 | 12.50 | 12.89 | 12.46 | 12.75 | 421,285 | +0.30(+2.42%) |
May 17, 2005 | 12.55 | 12.56 | 12.39 | 12.45 | 197,926 | -0.26(-2.05%) |
May 16, 2005 | 12.24 | 12.71 | 12.24 | 12.71 | 168,956 | +0.50(+4.07%) |
May 13, 2005 | 12.38 | 12.48 | 12.11 | 12.21 | 278,866 | -0.17(-1.41%) |
May 12, 2005 | 12.41 | 12.52 | 12.36 | 12.38 | 279,309 | -0.05(-0.38%) |
May 11, 2005 | 12.44 | 12.49 | 12.37 | 12.43 | 270,242 | +0.04(+0.35%) |
May 10, 2005 | 12.72 | 12.73 | 12.33 | 12.39 | 462,640 | -0.39(-3.03%) |
May 09, 2005 | 12.60 | 12.80 | 12.40 | 12.77 | 363,566 | +0.18(+1.44%) |
May 06, 2005 | 12.66 | 12.90 | 12.56 | 12.59 | 286,164 | -0.04(-0.34%) |
May 05, 2005 | 12.89 | 12.89 | 12.48 | 12.64 | 245,694 | -0.21(-1.64%) |
May 04, 2005 | 12.41 | 12.86 | 12.41 | 12.85 | 538,936 | +0.49(+3.97%) |
May 03, 2005 | 12.39 | 12.53 | 12.31 | 12.36 | 376,171 | -0.07(-0.60%) |
May 02, 2005 | 12.23 | 12.49 | 12.10 | 12.43 | 749,468 | +0.18(+1.44%) |
Apr 29, 2005 | 13.53 | 13.53 | 12.12 | 12.25 | 3,044,315 | -1.28(-9.42%) |
Apr 28, 2005 | 13.61 | 13.61 | 13.43 | 13.53 | 260,953 | -0.02(-0.18%) |
Apr 27, 2005 | 13.53 | 13.57 | 13.31 | 13.55 | 406,911 | -0.01(-0.08%) |
Apr 26, 2005 | 13.58 | 13.68 | 13.50 | 13.57 | 493,158 | -0.06(-0.41%) |
Apr 25, 2005 | 13.63 | 13.70 | 13.55 | 13.62 | 365,556 | -0.02(-0.15%) |
Apr 22, 2005 | 13.95 | 13.96 | 13.43 | 13.64 | 473,697 | -0.31(-2.19%) |
Apr 21, 2005 | 13.58 | 14.17 | 13.58 | 13.95 | 576,752 | +0.43(+3.16%) |
Apr 20, 2005 | 13.16 | 13.62 | 13.16 | 13.52 | 633,808 | +0.36(+2.71%) |
Apr 19, 2005 | 13.11 | 13.16 | 12.99 | 13.16 | 320,000 | +0.02(+0.16%) |
Apr 18, 2005 | 13.00 | 13.34 | 12.98 | 13.14 | 319,115 | +0.14(+1.10%) |
Apr 15, 2005 | 13.11 | 13.44 | 12.98 | 13.00 | 369,758 | -0.16(-1.19%) |
Apr 14, 2005 | 13.23 | 13.69 | 13.13 | 13.16 | 508,639 | -0.02(-0.14%) |
Apr 13, 2005 | 13.32 | 13.32 | 13.09 | 13.17 | 272,453 | -0.14(-1.04%) |
Apr 12, 2005 | 13.11 | 13.34 | 13.10 | 13.31 | 297,664 | +0.21(+1.61%) |
Apr 11, 2005 | 13.05 | 13.13 | 12.95 | 13.10 | 300,539 | -0.01(-0.05%) |
Apr 08, 2005 | 13.12 | 13.18 | 13.10 | 13.11 | 369,316 | -0.03(-0.21%) |
Apr 07, 2005 | 12.82 | 13.14 | 12.77 | 13.14 | 241,714 | +0.33(+2.56%) |
Apr 06, 2005 | 13.12 | 13.16 | 12.80 | 12.81 | 218,051 | -0.29(-2.21%) |
Apr 05, 2005 | 13.02 | 13.15 | 13.02 | 13.10 | 200,801 | +0.09(+0.69%) |
Apr 04, 2005 | 12.84 | 13.09 | 12.65 | 13.01 | 313,808 | +0.09(+0.74%) |