Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.55 | 15.62 | 15.48 | 15.57 | 65,517 | +0.29(+1.92%) |
Mar 30, 2006 | 15.18 | 15.36 | 15.14 | 15.28 | 119,774 | +0.16(+1.09%) |
Mar 29, 2006 | 15.05 | 15.22 | 15.05 | 15.11 | 177,870 | +0.02(+0.10%) |
Mar 28, 2006 | 15.30 | 15.31 | 15.07 | 15.10 | 111,840 | -0.06(-0.39%) |
Mar 27, 2006 | 15.18 | 15.20 | 15.06 | 15.16 | 125,917 | -0.22(-1.42%) |
Mar 24, 2006 | 15.18 | 15.44 | 15.18 | 15.38 | 41,716 | +0.13(+0.82%) |
Mar 23, 2006 | 15.39 | 15.41 | 15.18 | 15.25 | 73,963 | -0.19(-1.24%) |
Mar 22, 2006 | 15.48 | 15.53 | 15.39 | 15.44 | 82,921 | -0.11(-0.73%) |
Mar 21, 2006 | 15.71 | 15.73 | 15.53 | 15.56 | 112,096 | +0.07(+0.43%) |
Mar 20, 2006 | 15.53 | 15.54 | 15.37 | 15.49 | 79,849 | -0.07(-0.45%) |
Mar 17, 2006 | 15.61 | 15.62 | 15.49 | 15.56 | 127,196 | -0.07(-0.45%) |
Mar 16, 2006 | 15.61 | 15.72 | 15.59 | 15.63 | 355,485 | +0.26(+1.70%) |
Mar 15, 2006 | 15.34 | 15.42 | 15.30 | 15.37 | 60,143 | +0.20(+1.34%) |
Mar 14, 2006 | 14.98 | 15.18 | 14.98 | 15.16 | 114,144 | +0.16(+1.07%) |
Mar 13, 2006 | 15.02 | 15.05 | 14.93 | 15.00 | 85,224 | +0.23(+1.53%) |
Mar 10, 2006 | 14.59 | 14.78 | 14.59 | 14.78 | 48,370 | +0.45(+3.16%) |
Mar 09, 2006 | 14.27 | 14.38 | 14.27 | 14.32 | 41,204 | +0.11(+0.80%) |
Mar 08, 2006 | 14.16 | 14.24 | 14.16 | 14.21 | 37,109 | -0.05(-0.36%) |
Mar 07, 2006 | 14.22 | 14.26 | 14.16 | 14.26 | 53,745 | -0.26(-1.78%) |
Mar 06, 2006 | 14.64 | 14.65 | 14.49 | 14.52 | 57,584 | -0.25(-1.72%) |
Mar 03, 2006 | 14.57 | 14.84 | 14.57 | 14.77 | 98,532 | +0.55(+3.84%) |
Mar 02, 2006 | 14.09 | 14.28 | 14.09 | 14.23 | 53,745 | +0.22(+1.56%) |
Mar 01, 2006 | 14.01 | 14.04 | 13.91 | 14.01 | 75,755 | +0.03(+0.22%) |
Feb 28, 2006 | 14.05 | 14.07 | 13.96 | 13.98 | 50,929 | -0.07(-0.50%) |
Feb 27, 2006 | 14.00 | 14.08 | 13.99 | 14.05 | 90,854 | +0.10(+0.70%) |
Feb 24, 2006 | 13.94 | 14.00 | 13.81 | 13.95 | 65,517 | -0.01(-0.06%) |
Feb 23, 2006 | 14.20 | 14.20 | 13.92 | 13.96 | 100,324 | -0.32(-2.27%) |
Feb 22, 2006 | 14.05 | 14.36 | 14.04 | 14.28 | 86,504 | -0.01(-0.05%) |
Feb 21, 2006 | 14.34 | 14.39 | 14.23 | 14.29 | 193,226 | -0.23(-1.61%) |
Feb 17, 2006 | 14.36 | 14.52 | 14.36 | 14.52 | 81,129 | +0.05(+0.32%) |
Feb 16, 2006 | 14.38 | 14.48 | 14.34 | 14.48 | 79,593 | -0.08(-0.56%) |
Feb 15, 2006 | 14.44 | 14.56 | 14.42 | 14.56 | 215,492 | +0.08(+0.57%) |
Feb 14, 2006 | 14.46 | 14.54 | 14.38 | 14.48 | 252,857 | -0.02(-0.13%) |
Feb 13, 2006 | 14.44 | 14.54 | 14.38 | 14.50 | 127,452 | +0.07(+0.51%) |
Feb 10, 2006 | 14.47 | 14.52 | 14.36 | 14.42 | 92,134 | +0.06(+0.44%) |
Feb 09, 2006 | 14.40 | 14.45 | 14.34 | 14.36 | 175,823 | -0.03(-0.19%) |
Feb 08, 2006 | 14.22 | 14.42 | 14.22 | 14.39 | 87,783 | +0.20(+1.43%) |
Feb 07, 2006 | 14.33 | 14.37 | 14.14 | 14.18 | 178,126 | +0.08(+0.58%) |
Feb 06, 2006 | 14.03 | 14.11 | 13.97 | 14.10 | 186,572 | +0.23(+1.66%) |
Feb 03, 2006 | 13.73 | 13.95 | 13.72 | 13.87 | 112,352 | +0.02(+0.11%) |
Feb 02, 2006 | 13.84 | 13.95 | 13.80 | 13.86 | 200,904 | +0.04(+0.31%) |
Feb 01, 2006 | 13.81 | 13.86 | 13.76 | 13.81 | 61,678 | +0.00(+0.00%) |
Jan 31, 2006 | 13.85 | 13.91 | 13.81 | 13.81 | 473,468 | +0.04(+0.25%) |
Jan 30, 2006 | 13.84 | 13.90 | 13.78 | 13.78 | 206,278 | -0.02(-0.11%) |
Jan 27, 2006 | 13.89 | 13.94 | 13.79 | 13.79 | 39,924 | -0.16(-1.18%) |
Jan 26, 2006 | 13.95 | 14.05 | 13.93 | 13.96 | 40,692 | -0.05(-0.39%) |
Jan 25, 2006 | 14.00 | 14.07 | 13.98 | 14.01 | 168,657 | +0.25(+1.82%) |
Jan 24, 2006 | 13.68 | 13.85 | 13.66 | 13.76 | 143,832 | -0.15(-1.07%) |
Jan 23, 2006 | 13.98 | 14.03 | 13.88 | 13.91 | 148,694 | +0.10(+0.71%) |
Jan 20, 2006 | 14.02 | 14.07 | 13.75 | 13.81 | 123,613 | +0.03(+0.20%) |
Jan 19, 2006 | 13.56 | 13.80 | 13.54 | 13.79 | 183,757 | +0.15(+1.12%) |
Jan 18, 2006 | 13.66 | 13.67 | 13.50 | 13.63 | 187,340 | -0.16(-1.16%) |
Jan 17, 2006 | 13.77 | 13.81 | 13.74 | 13.79 | 96,997 | -0.09(-0.65%) |
Jan 13, 2006 | 13.83 | 13.91 | 13.77 | 13.88 | 214,724 | -0.03(-0.20%) |
Jan 12, 2006 | 13.89 | 13.94 | 13.85 | 13.91 | 124,381 | -0.23(-1.66%) |
Jan 11, 2006 | 14.07 | 14.22 | 13.99 | 14.14 | 167,889 | +0.14(+1.00%) |
Jan 10, 2006 | 13.96 | 14.00 | 13.92 | 14.00 | 110,305 | -0.07(-0.50%) |
Jan 09, 2006 | 14.13 | 14.13 | 14.03 | 14.07 | 84,712 | -0.23(-1.58%) |
Jan 06, 2006 | 14.20 | 14.30 | 14.18 | 14.30 | 33,014 | +0.03(+0.19%) |
Jan 05, 2006 | 14.26 | 14.29 | 14.21 | 14.27 | 61,934 | -0.10(-0.71%) |
Jan 04, 2006 | 14.17 | 14.40 | 14.16 | 14.38 | 81,641 | +0.25(+1.77%) |
Jan 03, 2006 | 13.95 | 14.18 | 13.90 | 14.12 | 62,958 | +0.44(+3.20%) |
Dec 30, 2005 | 13.75 | 13.73 | 13.60 | 13.69 | 40,436 | -0.07(-0.54%) |
Dec 29, 2005 | 13.77 | 13.80 | 13.73 | 13.76 | 104,674 | +0.15(+1.12%) |
Dec 28, 2005 | 13.59 | 13.69 | 13.57 | 13.61 | 32,247 | -0.01(-0.09%) |
Dec 27, 2005 | 13.57 | 13.68 | 13.55 | 13.62 | 55,024 | +0.09(+0.66%) |
Dec 23, 2005 | 13.43 | 13.53 | 13.39 | 13.53 | 72,683 | +0.10(+0.76%) |
Dec 22, 2005 | 13.28 | 13.43 | 13.27 | 13.43 | 61,422 | +0.21(+1.57%) |
Dec 21, 2005 | 13.27 | 13.30 | 13.18 | 13.22 | 58,863 | -0.19(-1.43%) |
Dec 20, 2005 | 13.52 | 13.54 | 13.38 | 13.41 | 24,057 | -0.02(-0.17%) |
Dec 19, 2005 | 13.48 | 13.49 | 13.37 | 13.44 | 148,182 | +0.19(+1.42%) |
Dec 16, 2005 | 13.27 | 13.36 | 13.25 | 13.25 | 36,341 | +0.03(+0.21%) |
Dec 15, 2005 | 13.23 | 13.25 | 13.14 | 13.22 | 29,175 | -0.01(-0.09%) |
Dec 14, 2005 | 13.24 | 13.28 | 13.22 | 13.23 | 27,384 | +0.02(+0.15%) |
Dec 13, 2005 | 13.21 | 13.27 | 13.16 | 13.21 | 50,418 | +0.09(+0.71%) |
Dec 12, 2005 | 13.08 | 13.12 | 13.04 | 13.12 | 27,640 | +0.22(+1.73%) |
Dec 09, 2005 | 12.83 | 12.95 | 12.82 | 12.90 | 29,687 | +0.23(+1.85%) |
Dec 08, 2005 | 12.60 | 12.77 | 12.57 | 12.66 | 158,931 | +0.27(+2.21%) |
Dec 07, 2005 | 12.44 | 12.46 | 12.38 | 12.39 | 26,104 | -0.04(-0.31%) |
Dec 06, 2005 | 12.41 | 12.48 | 12.37 | 12.43 | 39,924 | -0.06(-0.47%) |
Dec 05, 2005 | 12.43 | 12.50 | 12.42 | 12.49 | 75,243 | -0.06(-0.47%) |
Dec 02, 2005 | 12.41 | 12.55 | 12.41 | 12.55 | 71,660 | +0.16(+1.33%) |
Dec 01, 2005 | 12.27 | 12.40 | 12.25 | 12.38 | 58,351 | +0.05(+0.44%) |
Nov 30, 2005 | 12.37 | 12.39 | 12.33 | 12.33 | 39,157 | -0.01(-0.10%) |
Nov 29, 2005 | 12.30 | 12.36 | 12.26 | 12.34 | 116,447 | +0.13(+1.02%) |
Nov 28, 2005 | 12.15 | 12.27 | 12.12 | 12.21 | 96,741 | +0.02(+0.13%) |
Nov 25, 2005 | 12.22 | 12.23 | 12.17 | 12.20 | 26,104 | -0.17(-1.36%) |
Nov 23, 2005 | 12.32 | 12.39 | 12.28 | 12.37 | 65,005 | +0.09(+0.70%) |
Nov 22, 2005 | 12.20 | 12.34 | 12.15 | 12.28 | 116,447 | -0.02(-0.19%) |
Nov 21, 2005 | 12.32 | 12.34 | 12.23 | 12.30 | 116,191 | -0.01(-0.06%) |
Nov 18, 2005 | 12.29 | 12.31 | 12.23 | 12.31 | 35,062 | -0.02(-0.13%) |
Nov 17, 2005 | 12.30 | 12.34 | 12.21 | 12.33 | 48,882 | +0.12(+0.96%) |
Nov 16, 2005 | 12.21 | 12.27 | 12.20 | 12.21 | 57,839 | -0.05(-0.38%) |
Nov 15, 2005 | 12.17 | 12.28 | 12.13 | 12.26 | 77,290 | +0.09(+0.71%) |
Nov 14, 2005 | 12.15 | 12.21 | 12.12 | 12.17 | 32,247 | -0.04(-0.32%) |
Nov 11, 2005 | 12.18 | 12.22 | 12.15 | 12.21 | 33,782 | -0.05(-0.38%) |
Nov 10, 2005 | 12.19 | 12.28 | 12.12 | 12.26 | 222,914 | +0.12(+1.03%) |
Nov 09, 2005 | 11.92 | 12.13 | 11.91 | 12.13 | 46,835 | +0.17(+1.40%) |
Nov 08, 2005 | 11.95 | 12.02 | 11.90 | 11.96 | 105,186 | -0.13(-1.07%) |
Nov 07, 2005 | 11.92 | 12.10 | 11.92 | 12.09 | 86,504 | +0.24(+2.04%) |
Nov 04, 2005 | 12.00 | 12.01 | 11.79 | 11.85 | 106,210 | -0.38(-3.10%) |
Nov 03, 2005 | 12.14 | 12.39 | 12.14 | 12.23 | 216,771 | +0.03(+0.26%) |
Nov 02, 2005 | 11.86 | 12.20 | 11.81 | 12.20 | 144,855 | +0.37(+3.10%) |
Nov 01, 2005 | 11.72 | 11.94 | 11.69 | 11.83 | 320,679 | -0.01(-0.07%) |
Oct 31, 2005 | 11.76 | 11.86 | 11.71 | 11.84 | 171,728 | +0.00(+0.00%) |
Oct 28, 2005 | 11.68 | 11.84 | 11.66 | 11.84 | 68,333 | +0.06(+0.53%) |
Oct 27, 2005 | 11.90 | 11.90 | 11.74 | 11.78 | 32,758 | -0.12(-1.05%) |
Oct 26, 2005 | 11.91 | 11.96 | 11.87 | 11.90 | 104,419 | +0.07(+0.56%) |
Oct 25, 2005 | 11.92 | 11.95 | 11.79 | 11.84 | 41,460 | -0.04(-0.36%) |
Oct 24, 2005 | 11.80 | 11.91 | 11.80 | 11.88 | 41,716 | +0.27(+2.32%) |
Oct 21, 2005 | 11.66 | 11.70 | 11.55 | 11.61 | 38,133 | -0.27(-2.24%) |
Oct 20, 2005 | 11.83 | 11.96 | 11.81 | 11.87 | 49,394 | -0.21(-1.78%) |
Oct 19, 2005 | 11.92 | 12.09 | 11.90 | 12.09 | 73,963 | -0.28(-2.24%) |
Oct 18, 2005 | 12.32 | 12.39 | 12.26 | 12.37 | 73,195 | -0.25(-2.01%) |
Oct 17, 2005 | 12.74 | 12.74 | 12.53 | 12.62 | 63,470 | -0.02(-0.12%) |
Oct 14, 2005 | 12.49 | 12.71 | 12.46 | 12.64 | 63,982 | +0.13(+1.06%) |
Oct 13, 2005 | 12.37 | 12.50 | 12.35 | 12.50 | 35,062 | -0.04(-0.31%) |
Oct 12, 2005 | 12.46 | 12.80 | 12.46 | 12.54 | 165,074 | +0.32(+2.65%) |
Oct 11, 2005 | 12.27 | 12.30 | 12.17 | 12.22 | 38,645 | -0.24(-1.91%) |
Oct 10, 2005 | 12.50 | 12.52 | 12.45 | 12.46 | 12,284 | -0.08(-0.62%) |
Oct 07, 2005 | 12.50 | 12.58 | 12.50 | 12.53 | 39,669 | +0.34(+2.82%) |
Oct 06, 2005 | 12.29 | 12.37 | 12.18 | 12.19 | 168,657 | +0.23(+1.96%) |
Oct 05, 2005 | 11.96 | 12.03 | 11.93 | 11.96 | 82,153 | +0.10(+0.82%) |
Oct 04, 2005 | 11.79 | 11.94 | 11.79 | 11.86 | 95,717 | +0.12(+1.03%) |
Oct 03, 2005 | 11.76 | 11.78 | 11.68 | 11.74 | 60,143 | -0.13(-1.12%) |
Sep 30, 2005 | 11.87 | 11.91 | 11.80 | 11.87 | 39,157 | -0.16(-1.36%) |
Sep 29, 2005 | 11.85 | 12.03 | 11.84 | 12.03 | 45,299 | +0.14(+1.15%) |
Sep 28, 2005 | 11.83 | 11.91 | 11.82 | 11.90 | 50,162 | -0.06(-0.49%) |
Sep 27, 2005 | 11.92 | 11.99 | 11.91 | 11.96 | 34,038 | -0.04(-0.33%) |
Sep 26, 2005 | 11.89 | 12.06 | 11.89 | 12.00 | 55,536 | +0.16(+1.32%) |
Sep 23, 2005 | 11.87 | 11.91 | 11.78 | 11.84 | 32,247 | -0.07(-0.59%) |
Sep 22, 2005 | 11.95 | 11.95 | 11.86 | 11.91 | 24,569 | -0.10(-0.81%) |
Sep 21, 2005 | 11.99 | 12.06 | 11.98 | 12.01 | 52,209 | +0.11(+0.95%) |
Sep 20, 2005 | 11.99 | 12.02 | 11.85 | 11.89 | 37,109 | -0.08(-0.69%) |
Sep 19, 2005 | 11.94 | 11.98 | 11.90 | 11.98 | 21,753 | -0.02(-0.16%) |
Sep 16, 2005 | 11.91 | 12.00 | 11.89 | 12.00 | 66,029 | +0.14(+1.15%) |
Sep 15, 2005 | 11.87 | 11.92 | 11.81 | 11.86 | 52,465 | -0.06(-0.49%) |
Sep 14, 2005 | 11.91 | 12.00 | 11.90 | 11.92 | 100,068 | +0.01(+0.07%) |
Sep 13, 2005 | 11.94 | 12.02 | 11.88 | 11.91 | 22,777 | -0.18(-1.52%) |
Sep 12, 2005 | 12.09 | 12.09 | 12.04 | 12.09 | 34,550 | -0.17(-1.40%) |
Sep 09, 2005 | 12.19 | 12.27 | 12.18 | 12.27 | 50,929 | +0.08(+0.64%) |
Sep 08, 2005 | 12.15 | 12.23 | 12.14 | 12.19 | 66,029 | -0.12(-0.95%) |
Sep 07, 2005 | 12.31 | 12.37 | 12.27 | 12.30 | 32,247 | +0.07(+0.57%) |
Sep 06, 2005 | 12.18 | 12.24 | 12.16 | 12.23 | 73,195 | +0.23(+1.92%) |
Sep 02, 2005 | 12.05 | 12.11 | 12.00 | 12.00 | 52,209 | -0.04(-0.36%) |
Sep 01, 2005 | 11.89 | 12.09 | 11.89 | 12.05 | 102,627 | +0.20(+1.65%) |
Aug 31, 2005 | 11.69 | 11.85 | 11.69 | 11.85 | 52,977 | +0.43(+3.76%) |
Aug 30, 2005 | 11.35 | 11.43 | 11.35 | 11.42 | 55,536 | -0.02(-0.14%) |
Aug 29, 2005 | 11.38 | 11.47 | 11.32 | 11.44 | 43,252 | +0.01(+0.07%) |
Aug 26, 2005 | 11.51 | 11.51 | 11.39 | 11.43 | 14,332 | -0.05(-0.48%) |
Aug 25, 2005 | 11.53 | 11.59 | 11.47 | 11.48 | 62,702 | +0.01(+0.07%) |
Aug 24, 2005 | 11.48 | 11.57 | 11.43 | 11.48 | 68,844 | +0.36(+3.27%) |
Aug 23, 2005 | 11.10 | 11.18 | 11.10 | 11.11 | 65,517 | -0.02(-0.21%) |
Aug 22, 2005 | 11.18 | 11.21 | 11.09 | 11.14 | 17,147 | -0.06(-0.52%) |
Aug 19, 2005 | 11.25 | 11.27 | 11.18 | 11.19 | 34,806 | -0.11(-0.93%) |
Aug 18, 2005 | 11.28 | 11.33 | 11.23 | 11.30 | 23,801 | +0.02(+0.14%) |
Aug 17, 2005 | 11.33 | 11.38 | 11.28 | 11.28 | 77,290 | -0.18(-1.60%) |
Aug 16, 2005 | 11.46 | 11.54 | 11.44 | 11.47 | 23,033 | -0.03(-0.24%) |
Aug 15, 2005 | 11.51 | 11.51 | 11.43 | 11.50 | 37,877 | -0.18(-1.54%) |
Aug 12, 2005 | 11.62 | 11.73 | 11.60 | 11.68 | 39,413 | -0.14(-1.19%) |
Aug 11, 2005 | 11.67 | 11.82 | 11.67 | 11.82 | 38,901 | +0.23(+1.99%) |
Aug 10, 2005 | 11.53 | 11.61 | 11.53 | 11.59 | 92,646 | +0.06(+0.54%) |
Aug 09, 2005 | 11.53 | 11.55 | 11.48 | 11.52 | 92,390 | +0.04(+0.37%) |
Aug 08, 2005 | 11.42 | 11.53 | 11.42 | 11.48 | 123,869 | +0.09(+0.79%) |
Aug 05, 2005 | 11.51 | 11.52 | 11.37 | 11.39 | 52,721 | -0.25(-2.18%) |
Aug 04, 2005 | 11.69 | 11.75 | 11.59 | 11.64 | 43,252 | -0.08(-0.67%) |
Aug 03, 2005 | 11.53 | 11.72 | 11.53 | 11.72 | 71,148 | +0.38(+3.34%) |
Aug 02, 2005 | 11.35 | 11.39 | 11.32 | 11.34 | 24,313 | -0.09(-0.75%) |
Aug 01, 2005 | 11.44 | 11.48 | 11.41 | 11.43 | 63,982 | +0.08(+0.72%) |
Jul 29, 2005 | 11.38 | 11.41 | 11.35 | 11.35 | 32,502 | +0.06(+0.56%) |
Jul 28, 2005 | 11.16 | 11.29 | 11.14 | 11.28 | 27,640 | +0.18(+1.62%) |
Jul 27, 2005 | 11.03 | 11.14 | 11.03 | 11.10 | 16,635 | +0.20(+1.86%) |
Jul 26, 2005 | 10.85 | 10.94 | 10.84 | 10.90 | 22,265 | -0.04(-0.36%) |
Jul 25, 2005 | 10.98 | 11.00 | 10.92 | 10.94 | 33,782 | -0.06(-0.53%) |
Jul 22, 2005 | 11.08 | 11.08 | 10.98 | 11.00 | 25,336 | -0.16(-1.40%) |
Jul 21, 2005 | 11.14 | 11.21 | 11.04 | 11.16 | 45,555 | +0.07(+0.63%) |
Jul 20, 2005 | 10.94 | 11.09 | 10.86 | 11.09 | 68,077 | +0.09(+0.85%) |
Jul 19, 2005 | 11.00 | 11.08 | 10.95 | 10.99 | 26,872 | -0.10(-0.92%) |
Jul 18, 2005 | 11.14 | 11.17 | 11.06 | 11.09 | 31,223 | -0.02(-0.18%) |
Jul 15, 2005 | 11.09 | 11.15 | 11.02 | 11.11 | 42,484 | -0.04(-0.38%) |
Jul 14, 2005 | 11.16 | 11.16 | 11.07 | 11.16 | 254,649 | -0.01(-0.07%) |
Jul 13, 2005 | 11.07 | 11.18 | 11.06 | 11.16 | 24,825 | +0.01(+0.10%) |
Jul 12, 2005 | 11.08 | 11.17 | 11.05 | 11.15 | 33,014 | +0.09(+0.78%) |
Jul 11, 2005 | 11.00 | 11.10 | 11.00 | 11.07 | 31,479 | +0.09(+0.85%) |
Jul 08, 2005 | 10.90 | 11.01 | 10.90 | 10.97 | 42,484 | -0.00(-0.04%) |
Jul 07, 2005 | 10.94 | 11.00 | 10.88 | 10.98 | 26,616 | -0.00(-0.04%) |
Jul 06, 2005 | 11.05 | 11.06 | 10.94 | 10.98 | 33,526 | -0.12(-1.09%) |
Jul 05, 2005 | 11.00 | 11.18 | 10.94 | 11.10 | 36,341 | +0.10(+0.89%) |
Jul 01, 2005 | 11.07 | 11.09 | 10.96 | 11.00 | 22,777 | -0.11(-1.02%) |
Jun 30, 2005 | 11.10 | 11.19 | 11.09 | 11.12 | 25,848 | +0.08(+0.71%) |
Jun 29, 2005 | 11.03 | 11.09 | 11.00 | 11.04 | 20,730 | -0.06(-0.53%) |
Jun 28, 2005 | 11.01 | 11.10 | 11.01 | 11.10 | 42,484 | +0.08(+0.71%) |
Jun 27, 2005 | 11.08 | 11.09 | 10.96 | 11.02 | 23,545 | -0.05(-0.42%) |
Jun 24, 2005 | 10.99 | 11.08 | 10.99 | 11.07 | 40,180 | +0.13(+1.22%) |
Jun 23, 2005 | 11.00 | 11.06 | 10.92 | 10.93 | 33,782 | -0.15(-1.34%) |
Jun 22, 2005 | 11.00 | 11.13 | 11.00 | 11.08 | 98,020 | +0.02(+0.18%) |
Jun 21, 2005 | 10.96 | 11.07 | 10.96 | 11.06 | 76,778 | +0.05(+0.43%) |
Jun 20, 2005 | 10.97 | 11.03 | 10.94 | 11.01 | 37,621 | -0.09(-0.81%) |
Jun 17, 2005 | 10.95 | 11.11 | 10.95 | 11.10 | 70,380 | +0.30(+2.82%) |
Jun 16, 2005 | 10.78 | 10.80 | 10.74 | 10.80 | 23,801 | +0.17(+1.58%) |
Jun 15, 2005 | 10.75 | 10.76 | 10.59 | 10.63 | 74,987 | -0.10(-0.95%) |
Jun 14, 2005 | 10.68 | 10.75 | 10.67 | 10.73 | 37,621 | +0.26(+2.46%) |
Jun 13, 2005 | 10.33 | 10.49 | 10.32 | 10.48 | 52,209 | +0.16(+1.55%) |
Jun 10, 2005 | 10.39 | 10.39 | 10.30 | 10.32 | 31,991 | -0.09(-0.83%) |
Jun 09, 2005 | 10.35 | 10.41 | 10.33 | 10.40 | 45,043 | +0.02(+0.15%) |
Jun 08, 2005 | 10.48 | 10.52 | 10.36 | 10.39 | 27,896 | +0.01(+0.11%) |
Jun 07, 2005 | 10.39 | 10.48 | 10.37 | 10.37 | 24,569 | -0.08(-0.75%) |
Jun 06, 2005 | 10.46 | 10.51 | 10.39 | 10.45 | 38,133 | +0.02(+0.22%) |
Jun 03, 2005 | 10.44 | 10.44 | 10.39 | 10.43 | 49,138 | -0.05(-0.48%) |
Jun 02, 2005 | 10.43 | 10.53 | 10.38 | 10.48 | 114,656 | +0.11(+1.09%) |
Jun 01, 2005 | 10.32 | 10.41 | 10.30 | 10.37 | 67,821 | +0.08(+0.80%) |
May 31, 2005 | 10.26 | 10.36 | 10.26 | 10.28 | 55,536 | -0.24(-2.26%) |
May 27, 2005 | 10.43 | 10.57 | 10.42 | 10.52 | 76,778 | -0.04(-0.41%) |
May 26, 2005 | 10.53 | 10.60 | 10.50 | 10.57 | 29,687 | +0.01(+0.07%) |
May 25, 2005 | 10.53 | 10.63 | 10.53 | 10.56 | 47,602 | +0.07(+0.63%) |
May 24, 2005 | 10.52 | 10.52 | 10.43 | 10.49 | 31,735 | +0.00(+0.00%) |
May 23, 2005 | 10.45 | 10.51 | 10.41 | 10.49 | 290,223 | +0.09(+0.90%) |
May 20, 2005 | 10.35 | 10.42 | 10.28 | 10.40 | 68,333 | -0.26(-2.42%) |
May 19, 2005 | 10.61 | 10.66 | 10.57 | 10.66 | 38,133 | -0.04(-0.37%) |
May 18, 2005 | 10.55 | 10.71 | 10.52 | 10.69 | 353,438 | +0.12(+1.11%) |
May 17, 2005 | 10.55 | 10.59 | 10.51 | 10.58 | 214,980 | -0.02(-0.18%) |
May 16, 2005 | 10.60 | 10.68 | 10.57 | 10.60 | 55,536 | -0.07(-0.66%) |
May 13, 2005 | 10.65 | 10.70 | 10.59 | 10.67 | 54,768 | -0.06(-0.55%) |
May 12, 2005 | 10.67 | 10.78 | 10.65 | 10.73 | 71,404 | -0.14(-1.26%) |
May 11, 2005 | 10.78 | 10.86 | 10.75 | 10.86 | 85,736 | +0.09(+0.87%) |
May 10, 2005 | 10.69 | 10.80 | 10.69 | 10.77 | 45,299 | +0.07(+0.66%) |
May 09, 2005 | 10.60 | 10.72 | 10.55 | 10.70 | 128,988 | +0.01(+0.07%) |
May 06, 2005 | 10.71 | 10.74 | 10.64 | 10.69 | 146,647 | +0.30(+2.86%) |
May 05, 2005 | 10.51 | 10.57 | 10.33 | 10.39 | 354,461 | +0.21(+2.11%) |
May 04, 2005 | 10.14 | 10.28 | 10.10 | 10.18 | 446,084 | -0.21(-2.03%) |
May 03, 2005 | 10.47 | 10.51 | 10.33 | 10.39 | 63,726 | -0.02(-0.19%) |
May 02, 2005 | 10.44 | 10.44 | 10.38 | 10.41 | 29,687 | -0.06(-0.60%) |
Apr 29, 2005 | 10.45 | 10.51 | 10.32 | 10.47 | 68,333 | +0.05(+0.53%) |
Apr 28, 2005 | 10.44 | 10.53 | 10.33 | 10.42 | 59,631 | +0.02(+0.19%) |
Apr 27, 2005 | 10.42 | 10.46 | 10.33 | 10.40 | 59,375 | -0.18(-1.70%) |
Apr 26, 2005 | 10.60 | 10.64 | 10.52 | 10.58 | 58,351 | -0.06(-0.59%) |
Apr 25, 2005 | 10.59 | 10.64 | 10.56 | 10.64 | 26,360 | +0.05(+0.52%) |
Apr 22, 2005 | 10.64 | 10.75 | 10.52 | 10.59 | 43,507 | +0.02(+0.15%) |
Apr 21, 2005 | 10.57 | 10.59 | 10.49 | 10.57 | 28,919 | -0.02(-0.22%) |
Apr 20, 2005 | 10.65 | 10.77 | 10.59 | 10.59 | 39,924 | -0.13(-1.24%) |
Apr 19, 2005 | 10.65 | 10.76 | 10.65 | 10.73 | 29,943 | +0.18(+1.67%) |
Apr 18, 2005 | 10.55 | 10.60 | 10.54 | 10.55 | 34,294 | -0.11(-1.03%) |
Apr 15, 2005 | 10.69 | 10.77 | 10.65 | 10.66 | 41,716 | +0.03(+0.29%) |
Apr 14, 2005 | 10.64 | 10.67 | 10.58 | 10.63 | 41,972 | -0.14(-1.31%) |
Apr 13, 2005 | 10.71 | 10.84 | 10.71 | 10.77 | 44,787 | -0.05(-0.47%) |
Apr 12, 2005 | 10.76 | 10.84 | 10.66 | 10.82 | 242,620 | -0.03(-0.25%) |
Apr 11, 2005 | 10.84 | 10.89 | 10.83 | 10.85 | 30,967 | +0.06(+0.58%) |
Apr 08, 2005 | 10.77 | 10.85 | 10.75 | 10.78 | 29,687 | -0.03(-0.29%) |
Apr 07, 2005 | 10.80 | 10.85 | 10.74 | 10.82 | 244,924 | +0.15(+1.43%) |
Apr 06, 2005 | 10.56 | 10.69 | 10.56 | 10.66 | 103,139 | -0.05(-0.44%) |
Apr 05, 2005 | 10.68 | 10.77 | 10.68 | 10.71 | 58,095 | +0.19(+1.78%) |
Apr 04, 2005 | 10.59 | 10.61 | 10.52 | 10.52 | 51,697 | -0.13(-1.21%) |