Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.59 | 13.75 | 13.57 | 13.61 | 193,813 | +0.01(+0.10%) |
Apr 27, 2006 | 13.77 | 13.80 | 13.57 | 13.60 | 256,972 | -0.12(-0.91%) |
Apr 26, 2006 | 13.59 | 13.82 | 13.50 | 13.72 | 126,173 | +0.16(+1.17%) |
Apr 25, 2006 | 13.59 | 13.60 | 13.21 | 13.56 | 202,485 | -0.03(-0.20%) |
Apr 24, 2006 | 13.78 | 13.82 | 13.50 | 13.59 | 174,301 | -0.18(-1.31%) |
Apr 21, 2006 | 14.14 | 14.14 | 13.68 | 13.77 | 185,719 | -0.19(-1.39%) |
Apr 20, 2006 | 14.16 | 14.20 | 13.88 | 13.96 | 158,837 | -0.22(-1.56%) |
Apr 19, 2006 | 14.05 | 14.28 | 14.01 | 14.18 | 333,572 | +0.13(+0.94%) |
Apr 18, 2006 | 14.14 | 14.21 | 14.02 | 14.05 | 260,152 | -0.03(-0.24%) |
Apr 17, 2006 | 14.65 | 14.66 | 14.04 | 14.09 | 397,743 | -0.57(-3.87%) |
Apr 13, 2006 | 14.68 | 14.87 | 14.63 | 14.65 | 110,998 | -0.02(-0.14%) |
Apr 12, 2006 | 14.46 | 14.88 | 14.41 | 14.68 | 168,954 | +0.15(+1.05%) |
Apr 11, 2006 | 14.95 | 15.08 | 14.22 | 14.52 | 402,802 | -0.46(-3.09%) |
Apr 10, 2006 | 15.40 | 15.47 | 14.95 | 14.99 | 314,205 | -0.38(-2.48%) |
Apr 07, 2006 | 15.56 | 16.05 | 15.25 | 15.37 | 409,450 | -0.15(-0.94%) |
Apr 06, 2006 | 16.41 | 16.59 | 15.51 | 15.51 | 613,525 | -0.85(-5.20%) |
Apr 05, 2006 | 16.99 | 17.28 | 16.29 | 16.36 | 406,704 | -0.70(-4.10%) |
Apr 04, 2006 | 16.79 | 17.14 | 16.62 | 17.06 | 438,356 | +0.34(+2.03%) |
Apr 03, 2006 | 16.32 | 16.72 | 16.10 | 16.72 | 523,772 | +0.75(+4.72%) |
Mar 31, 2006 | 15.74 | 16.03 | 15.67 | 15.97 | 822,369 | +0.75(+4.91%) |
Mar 30, 2006 | 15.07 | 15.22 | 15.01 | 15.22 | 311,315 | +0.13(+0.87%) |
Mar 29, 2006 | 14.47 | 15.12 | 14.45 | 15.09 | 160,427 | +0.70(+4.86%) |
Mar 28, 2006 | 14.43 | 14.52 | 14.19 | 14.39 | 104,205 | +0.00(+0.00%) |
Mar 27, 2006 | 14.53 | 14.53 | 14.34 | 14.39 | 69,084 | -0.14(-0.95%) |
Mar 24, 2006 | 14.46 | 14.65 | 14.42 | 14.53 | 59,401 | +0.10(+0.72%) |
Mar 23, 2006 | 14.51 | 14.52 | 14.39 | 14.43 | 69,373 | -0.08(-0.57%) |
Mar 22, 2006 | 14.46 | 14.52 | 14.29 | 14.51 | 69,084 | +0.11(+0.77%) |
Mar 21, 2006 | 14.63 | 14.63 | 14.39 | 14.40 | 73,854 | -0.12(-0.86%) |
Mar 20, 2006 | 14.49 | 14.63 | 14.39 | 14.52 | 74,432 | -0.04(-0.29%) |
Mar 17, 2006 | 14.39 | 14.61 | 14.30 | 14.56 | 251,046 | +0.24(+1.69%) |
Mar 16, 2006 | 14.19 | 14.40 | 14.19 | 14.32 | 52,897 | +0.08(+0.58%) |
Mar 15, 2006 | 14.41 | 14.41 | 14.16 | 14.24 | 98,279 | +0.00(+0.00%) |
Mar 14, 2006 | 13.85 | 14.43 | 13.73 | 14.24 | 86,572 | +0.35(+2.54%) |
Mar 13, 2006 | 14.25 | 14.38 | 13.85 | 13.89 | 109,552 | -0.24(-1.67%) |
Mar 10, 2006 | 13.74 | 14.14 | 13.63 | 14.12 | 193,379 | +0.42(+3.03%) |
Mar 09, 2006 | 13.91 | 13.93 | 13.67 | 13.71 | 242,953 | -0.17(-1.25%) |
Mar 08, 2006 | 14.43 | 14.47 | 13.88 | 13.88 | 169,821 | -0.55(-3.83%) |
Mar 07, 2006 | 15.01 | 15.01 | 14.31 | 14.43 | 82,381 | -0.55(-3.69%) |
Mar 06, 2006 | 15.17 | 15.22 | 14.99 | 14.99 | 200,317 | -0.19(-1.23%) |
Mar 03, 2006 | 15.09 | 15.22 | 14.97 | 15.17 | 240,062 | +0.08(+0.55%) |
Mar 02, 2006 | 15.21 | 15.21 | 14.91 | 15.09 | 84,549 | -0.12(-0.82%) |
Mar 01, 2006 | 15.13 | 15.26 | 15.11 | 15.21 | 67,928 | +0.13(+0.87%) |
Feb 28, 2006 | 15.26 | 15.29 | 15.01 | 15.08 | 154,934 | -0.18(-1.18%) |
Feb 27, 2006 | 15.25 | 15.39 | 15.18 | 15.26 | 131,232 | +0.08(+0.50%) |
Feb 24, 2006 | 15.17 | 15.22 | 15.05 | 15.19 | 76,311 | +0.02(+0.14%) |
Feb 23, 2006 | 15.22 | 15.42 | 15.05 | 15.17 | 234,281 | -0.06(-0.36%) |
Feb 22, 2006 | 15.77 | 15.80 | 15.22 | 15.22 | 218,094 | -0.42(-2.65%) |
Feb 21, 2006 | 15.32 | 15.71 | 15.29 | 15.64 | 250,613 | +0.30(+1.99%) |
Feb 17, 2006 | 15.50 | 15.50 | 15.08 | 15.33 | 152,911 | -0.03(-0.18%) |
Feb 16, 2006 | 14.59 | 15.48 | 14.56 | 15.36 | 351,060 | +0.77(+5.26%) |
Feb 15, 2006 | 13.87 | 14.74 | 13.84 | 14.59 | 275,905 | +0.68(+4.92%) |
Feb 14, 2006 | 13.89 | 13.96 | 13.73 | 13.91 | 128,197 | +0.06(+0.40%) |
Feb 13, 2006 | 14.00 | 14.14 | 13.83 | 13.85 | 91,486 | -0.14(-0.99%) |
Feb 10, 2006 | 14.11 | 14.11 | 13.91 | 13.99 | 93,799 | -0.09(-0.64%) |
Feb 09, 2006 | 14.00 | 14.24 | 13.93 | 14.08 | 151,177 | +0.18(+1.29%) |
Feb 08, 2006 | 13.80 | 14.00 | 13.77 | 13.90 | 136,724 | +0.12(+0.90%) |
Feb 07, 2006 | 13.91 | 13.99 | 13.78 | 13.78 | 205,375 | -0.06(-0.45%) |
Feb 06, 2006 | 13.68 | 13.96 | 13.61 | 13.84 | 291,225 | +0.33(+2.46%) |
Feb 03, 2006 | 13.64 | 13.64 | 13.36 | 13.51 | 344,701 | -0.07(-0.51%) |
Feb 02, 2006 | 13.63 | 13.67 | 13.53 | 13.58 | 221,562 | +0.01(+0.10%) |
Feb 01, 2006 | 13.08 | 13.62 | 13.04 | 13.56 | 214,191 | +0.49(+3.76%) |
Jan 31, 2006 | 12.90 | 13.13 | 12.84 | 13.07 | 167,075 | +0.12(+0.96%) |
Jan 30, 2006 | 13.35 | 13.39 | 12.94 | 12.95 | 53,042 | -0.40(-3.01%) |
Jan 27, 2006 | 13.04 | 13.41 | 13.04 | 13.35 | 61,569 | +0.26(+2.01%) |
Jan 26, 2006 | 12.97 | 13.09 | 12.80 | 13.08 | 59,401 | +0.17(+1.29%) |
Jan 25, 2006 | 13.01 | 13.04 | 12.90 | 12.92 | 58,534 | -0.03(-0.27%) |
Jan 24, 2006 | 12.73 | 12.97 | 12.73 | 12.95 | 55,065 | +0.26(+2.07%) |
Jan 23, 2006 | 12.71 | 12.81 | 12.61 | 12.69 | 42,202 | +0.05(+0.38%) |
Jan 20, 2006 | 12.92 | 12.92 | 12.56 | 12.64 | 44,514 | -0.19(-1.51%) |
Jan 19, 2006 | 12.74 | 12.89 | 12.51 | 12.83 | 97,701 | +0.16(+1.26%) |
Jan 18, 2006 | 12.70 | 12.77 | 12.45 | 12.68 | 108,685 | -0.05(-0.38%) |
Jan 17, 2006 | 12.86 | 12.94 | 12.69 | 12.72 | 214,191 | -0.10(-0.81%) |
Jan 13, 2006 | 12.77 | 12.83 | 12.66 | 12.83 | 38,444 | +0.03(+0.27%) |
Jan 12, 2006 | 12.61 | 12.94 | 12.61 | 12.79 | 49,428 | +0.17(+1.32%) |
Jan 11, 2006 | 13.06 | 13.07 | 12.53 | 12.63 | 89,752 | -0.44(-3.34%) |
Jan 10, 2006 | 13.01 | 13.10 | 12.86 | 13.06 | 51,018 | +0.02(+0.16%) |
Jan 09, 2006 | 13.10 | 13.24 | 12.97 | 13.04 | 77,756 | -0.12(-0.95%) |
Jan 06, 2006 | 13.54 | 13.54 | 12.83 | 13.17 | 84,115 | +0.00(+0.00%) |
Jan 05, 2006 | 13.08 | 13.22 | 13.07 | 13.17 | 69,951 | +0.12(+0.90%) |
Jan 04, 2006 | 13.12 | 13.17 | 12.87 | 13.05 | 91,197 | -0.09(-0.68%) |
Jan 03, 2006 | 12.73 | 13.18 | 12.61 | 13.14 | 153,200 | +0.48(+3.77%) |
Dec 30, 2005 | 12.66 | 12.78 | 12.52 | 12.66 | 81,803 | -0.06(-0.49%) |
Dec 29, 2005 | 12.63 | 12.97 | 12.63 | 12.72 | 70,385 | +0.08(+0.66%) |
Dec 28, 2005 | 12.63 | 12.78 | 12.60 | 12.64 | 54,631 | +0.08(+0.66%) |
Dec 27, 2005 | 12.58 | 13.01 | 12.56 | 12.56 | 125,162 | +0.00(+0.00%) |
Dec 23, 2005 | 12.50 | 12.66 | 12.49 | 12.56 | 49,717 | +0.07(+0.55%) |
Dec 22, 2005 | 12.61 | 12.71 | 12.49 | 12.49 | 47,550 | -0.08(-0.61%) |
Dec 21, 2005 | 12.39 | 12.59 | 12.39 | 12.56 | 77,033 | +0.20(+1.62%) |
Dec 20, 2005 | 12.43 | 12.49 | 12.36 | 12.36 | 67,205 | -0.07(-0.56%) |
Dec 19, 2005 | 12.18 | 12.60 | 12.18 | 12.43 | 146,696 | -0.10(-0.83%) |
Dec 16, 2005 | 12.55 | 12.61 | 12.36 | 12.54 | 286,600 | -0.01(-0.11%) |
Dec 15, 2005 | 12.59 | 12.72 | 12.48 | 12.55 | 262,175 | -0.19(-1.47%) |
Dec 14, 2005 | 12.72 | 12.80 | 12.58 | 12.74 | 169,098 | +0.09(+0.71%) |
Dec 13, 2005 | 12.96 | 12.96 | 12.57 | 12.65 | 183,840 | -0.30(-2.35%) |
Dec 12, 2005 | 13.09 | 13.11 | 12.89 | 12.95 | 127,329 | -0.15(-1.11%) |
Dec 09, 2005 | 13.33 | 13.37 | 13.01 | 13.10 | 184,852 | -0.24(-1.76%) |
Dec 08, 2005 | 13.35 | 13.36 | 13.25 | 13.33 | 88,740 | +0.06(+0.42%) |
Dec 07, 2005 | 13.33 | 13.38 | 13.21 | 13.28 | 146,841 | -0.05(-0.36%) |
Dec 06, 2005 | 13.25 | 13.46 | 13.18 | 13.33 | 127,763 | +0.12(+0.94%) |
Dec 05, 2005 | 13.16 | 13.25 | 13.04 | 13.20 | 133,833 | -0.01(-0.05%) |
Dec 02, 2005 | 13.01 | 13.22 | 12.94 | 13.21 | 188,899 | +0.10(+0.74%) |
Dec 01, 2005 | 13.04 | 13.16 | 12.70 | 13.11 | 253,937 | +0.35(+2.71%) |
Nov 30, 2005 | 12.49 | 12.99 | 12.49 | 12.77 | 131,954 | +0.26(+2.05%) |
Nov 29, 2005 | 12.56 | 12.73 | 12.49 | 12.51 | 46,682 | +0.02(+0.17%) |
Nov 28, 2005 | 12.77 | 12.81 | 12.49 | 12.49 | 66,772 | -0.21(-1.65%) |
Nov 25, 2005 | 12.83 | 12.84 | 12.61 | 12.70 | 17,921 | -0.11(-0.85%) |
Nov 23, 2005 | 12.58 | 12.92 | 12.56 | 12.81 | 61,569 | +0.21(+1.65%) |
Nov 22, 2005 | 12.45 | 12.66 | 12.40 | 12.60 | 90,764 | +0.21(+1.73%) |
Nov 21, 2005 | 12.39 | 12.44 | 12.21 | 12.39 | 68,651 | -0.02(-0.17%) |
Nov 18, 2005 | 12.62 | 12.62 | 12.28 | 12.41 | 79,346 | -0.11(-0.88%) |
Nov 17, 2005 | 12.36 | 12.52 | 12.34 | 12.52 | 82,381 | +0.15(+1.17%) |
Nov 16, 2005 | 12.34 | 12.43 | 12.18 | 12.37 | 86,861 | -0.01(-0.11%) |
Nov 15, 2005 | 12.50 | 12.47 | 12.32 | 12.39 | 70,530 | -0.12(-0.94%) |
Nov 14, 2005 | 12.05 | 12.52 | 12.04 | 12.50 | 176,758 | +0.48(+4.03%) |
Nov 11, 2005 | 12.04 | 12.07 | 11.87 | 12.02 | 156,380 | -0.02(-0.17%) |
Nov 10, 2005 | 12.03 | 12.07 | 11.96 | 12.04 | 473,187 | +0.03(+0.29%) |
Nov 09, 2005 | 12.09 | 12.09 | 11.99 | 12.00 | 167,075 | -0.06(-0.46%) |
Nov 08, 2005 | 12.07 | 12.14 | 12.04 | 12.06 | 101,603 | -0.06(-0.46%) |
Nov 07, 2005 | 12.25 | 12.25 | 12.09 | 12.12 | 80,069 | -0.09(-0.74%) |
Nov 04, 2005 | 12.20 | 12.28 | 12.12 | 12.21 | 156,669 | +0.03(+0.23%) |
Nov 03, 2005 | 12.27 | 12.30 | 12.05 | 12.18 | 211,879 | -0.03(-0.28%) |
Nov 02, 2005 | 12.04 | 12.25 | 11.96 | 12.21 | 151,321 | +0.13(+1.09%) |
Nov 01, 2005 | 12.13 | 12.13 | 11.77 | 12.08 | 281,831 | -0.05(-0.40%) |
Oct 31, 2005 | 12.04 | 12.38 | 12.04 | 12.13 | 89,029 | +0.13(+1.10%) |
Oct 28, 2005 | 11.76 | 12.04 | 11.73 | 12.00 | 46,249 | +0.24(+2.00%) |
Oct 27, 2005 | 11.96 | 11.97 | 11.73 | 11.76 | 74,721 | -0.27(-2.24%) |
Oct 26, 2005 | 12.08 | 12.18 | 11.93 | 12.03 | 106,806 | -0.05(-0.40%) |
Oct 25, 2005 | 12.14 | 12.21 | 11.93 | 12.08 | 73,709 | -0.15(-1.19%) |
Oct 24, 2005 | 11.94 | 12.29 | 11.91 | 12.23 | 122,271 | +0.32(+2.67%) |
Oct 21, 2005 | 11.91 | 11.97 | 11.86 | 11.91 | 87,439 | +0.03(+0.23%) |
Oct 20, 2005 | 11.91 | 12.04 | 11.76 | 11.88 | 71,541 | -0.08(-0.69%) |
Oct 19, 2005 | 11.59 | 12.04 | 11.41 | 11.96 | 161,005 | +0.37(+3.22%) |
Oct 18, 2005 | 11.88 | 12.07 | 11.59 | 11.59 | 352,361 | -0.24(-2.05%) |
Oct 17, 2005 | 11.98 | 12.17 | 11.48 | 11.83 | 101,748 | -0.12(-1.04%) |
Oct 14, 2005 | 12.00 | 12.03 | 11.66 | 11.96 | 88,885 | +0.09(+0.76%) |
Oct 13, 2005 | 11.81 | 12.01 | 11.67 | 11.87 | 76,166 | +0.08(+0.65%) |
Oct 12, 2005 | 11.83 | 11.96 | 11.49 | 11.79 | 145,685 | -0.06(-0.53%) |
Oct 11, 2005 | 12.30 | 12.30 | 11.84 | 11.85 | 103,916 | -0.44(-3.60%) |
Oct 10, 2005 | 12.90 | 12.90 | 12.21 | 12.30 | 143,806 | +0.05(+0.40%) |
Oct 07, 2005 | 12.42 | 12.54 | 12.24 | 12.25 | 94,377 | -0.06(-0.51%) |
Oct 06, 2005 | 12.00 | 12.41 | 12.00 | 12.31 | 308,424 | +0.20(+1.66%) |
Oct 05, 2005 | 12.22 | 12.30 | 12.05 | 12.11 | 99,146 | -0.22(-1.80%) |
Oct 04, 2005 | 12.52 | 12.61 | 12.27 | 12.33 | 155,079 | -0.19(-1.55%) |
Oct 03, 2005 | 12.88 | 12.97 | 12.44 | 12.52 | 234,570 | -0.43(-3.31%) |
Sep 30, 2005 | 12.70 | 12.97 | 12.63 | 12.95 | 36,854 | +0.22(+1.74%) |
Sep 29, 2005 | 12.75 | 12.75 | 12.45 | 12.73 | 66,338 | +0.03(+0.22%) |
Sep 28, 2005 | 12.77 | 12.80 | 12.56 | 12.70 | 65,905 | -0.03(-0.22%) |
Sep 27, 2005 | 12.65 | 12.74 | 12.39 | 12.73 | 87,150 | +0.12(+0.93%) |
Sep 26, 2005 | 12.62 | 12.66 | 12.43 | 12.61 | 69,662 | +0.03(+0.22%) |
Sep 23, 2005 | 12.59 | 12.59 | 12.35 | 12.59 | 34,253 | +0.10(+0.83%) |
Sep 22, 2005 | 12.39 | 12.52 | 12.23 | 12.48 | 105,361 | +0.17(+1.35%) |
Sep 21, 2005 | 12.84 | 12.87 | 12.32 | 12.32 | 182,106 | -0.63(-4.86%) |
Sep 20, 2005 | 13.39 | 13.42 | 12.92 | 12.95 | 109,119 | -0.41(-3.06%) |
Sep 19, 2005 | 13.64 | 13.66 | 13.32 | 13.35 | 81,514 | -0.27(-1.98%) |
Sep 16, 2005 | 13.67 | 13.76 | 13.57 | 13.62 | 251,769 | +0.06(+0.46%) |
Sep 15, 2005 | 13.56 | 13.67 | 13.50 | 13.56 | 163,317 | +0.03(+0.26%) |
Sep 14, 2005 | 14.07 | 14.08 | 13.49 | 13.53 | 202,051 | -0.39(-2.78%) |
Sep 13, 2005 | 13.70 | 14.05 | 13.56 | 13.91 | 184,707 | +0.16(+1.16%) |
Sep 12, 2005 | 13.73 | 13.91 | 13.64 | 13.76 | 164,762 | +0.00(+0.00%) |
Sep 09, 2005 | 13.87 | 13.93 | 13.71 | 13.76 | 129,208 | -0.12(-0.90%) |
Sep 08, 2005 | 13.80 | 14.10 | 13.25 | 13.88 | 348,748 | +0.69(+5.19%) |
Sep 07, 2005 | 12.99 | 13.19 | 12.92 | 13.19 | 132,243 | +0.18(+1.38%) |
Sep 06, 2005 | 12.77 | 13.08 | 12.74 | 13.01 | 96,111 | +0.31(+2.45%) |
Sep 02, 2005 | 12.92 | 12.98 | 12.66 | 12.70 | 94,521 | -0.15(-1.18%) |
Sep 01, 2005 | 13.55 | 13.55 | 12.80 | 12.86 | 89,029 | -0.63(-4.67%) |
Aug 31, 2005 | 12.81 | 13.49 | 12.74 | 13.49 | 130,943 | +0.71(+5.52%) |
Aug 30, 2005 | 12.84 | 12.84 | 12.70 | 12.78 | 56,221 | -0.06(-0.48%) |
Aug 29, 2005 | 12.79 | 12.84 | 12.70 | 12.84 | 25,003 | +0.06(+0.43%) |
Aug 26, 2005 | 12.99 | 12.99 | 12.77 | 12.79 | 54,342 | -0.24(-1.81%) |
Aug 25, 2005 | 12.95 | 13.15 | 12.90 | 13.02 | 95,389 | +0.07(+0.53%) |
Aug 24, 2005 | 12.86 | 13.08 | 12.82 | 12.95 | 272,726 | +0.10(+0.75%) |
Aug 23, 2005 | 12.87 | 12.88 | 12.74 | 12.86 | 58,245 | -0.04(-0.32%) |
Aug 22, 2005 | 12.97 | 12.99 | 12.77 | 12.90 | 85,850 | +0.04(+0.32%) |
Aug 19, 2005 | 12.81 | 12.88 | 12.80 | 12.86 | 23,847 | +0.01(+0.11%) |
Aug 18, 2005 | 12.79 | 12.97 | 12.74 | 12.84 | 62,581 | +0.06(+0.43%) |
Aug 17, 2005 | 12.79 | 12.90 | 12.77 | 12.79 | 35,409 | -0.01(-0.05%) |
Aug 16, 2005 | 12.81 | 12.94 | 12.73 | 12.79 | 50,585 | -0.03(-0.27%) |
Aug 15, 2005 | 12.70 | 12.90 | 12.70 | 12.83 | 122,126 | +0.12(+0.93%) |
Aug 12, 2005 | 13.04 | 13.04 | 12.56 | 12.71 | 73,565 | -0.33(-2.55%) |
Aug 11, 2005 | 13.24 | 13.31 | 12.72 | 13.04 | 100,881 | -0.17(-1.26%) |
Aug 10, 2005 | 13.25 | 13.49 | 13.01 | 13.21 | 57,522 | +0.03(+0.21%) |
Aug 09, 2005 | 13.25 | 13.33 | 13.04 | 13.18 | 91,920 | +0.01(+0.11%) |
Aug 08, 2005 | 13.20 | 13.23 | 13.15 | 13.17 | 72,264 | +0.02(+0.16%) |
Aug 05, 2005 | 13.56 | 13.60 | 12.90 | 13.15 | 97,412 | -0.53(-3.89%) |
Aug 04, 2005 | 13.76 | 13.79 | 13.53 | 13.68 | 167,942 | -0.06(-0.40%) |
Aug 03, 2005 | 13.73 | 13.84 | 13.70 | 13.73 | 55,643 | -0.03(-0.25%) |
Aug 02, 2005 | 13.80 | 13.82 | 13.46 | 13.77 | 87,150 | +0.00(+0.00%) |
Aug 01, 2005 | 13.40 | 13.77 | 13.36 | 13.77 | 95,822 | +0.40(+3.00%) |
Jul 29, 2005 | 13.48 | 13.56 | 13.32 | 13.37 | 79,201 | -0.04(-0.31%) |
Jul 28, 2005 | 13.36 | 13.47 | 13.26 | 13.41 | 177,336 | +0.12(+0.88%) |
Jul 27, 2005 | 13.20 | 13.29 | 13.13 | 13.29 | 151,755 | +0.04(+0.31%) |
Jul 26, 2005 | 13.24 | 13.28 | 12.99 | 13.25 | 107,529 | -0.02(-0.16%) |
Jul 25, 2005 | 13.25 | 13.49 | 13.15 | 13.27 | 132,966 | +0.03(+0.21%) |
Jul 22, 2005 | 12.99 | 13.28 | 12.81 | 13.24 | 128,775 | +0.26(+1.97%) |
Jul 21, 2005 | 12.99 | 13.08 | 12.80 | 12.99 | 73,420 | -0.01(-0.05%) |
Jul 20, 2005 | 12.80 | 13.08 | 12.64 | 12.99 | 63,592 | +0.16(+1.24%) |
Jul 19, 2005 | 12.72 | 12.90 | 12.59 | 12.83 | 47,260 | +0.41(+3.28%) |
Jul 18, 2005 | 12.47 | 12.54 | 12.32 | 12.43 | 51,741 | -0.08(-0.66%) |
Jul 15, 2005 | 12.45 | 12.54 | 11.97 | 12.51 | 137,013 | -0.08(-0.66%) |
Jul 14, 2005 | 12.87 | 12.87 | 12.42 | 12.59 | 82,959 | -0.21(-1.67%) |
Jul 13, 2005 | 13.15 | 13.15 | 12.79 | 12.81 | 63,737 | -0.28(-2.12%) |
Jul 12, 2005 | 13.15 | 13.17 | 12.80 | 13.08 | 72,842 | -0.11(-0.84%) |
Jul 11, 2005 | 13.22 | 13.24 | 12.27 | 13.19 | 248,300 | +0.04(+0.32%) |
Jul 08, 2005 | 13.02 | 13.32 | 13.01 | 13.15 | 135,568 | +0.14(+1.06%) |
Jul 07, 2005 | 12.97 | 13.04 | 12.88 | 13.01 | 74,721 | -0.23(-1.72%) |
Jul 06, 2005 | 13.27 | 13.28 | 13.10 | 13.24 | 109,552 | -0.01(-0.05%) |
Jul 05, 2005 | 13.14 | 13.28 | 13.10 | 13.25 | 141,493 | +0.04(+0.31%) |
Jul 01, 2005 | 13.06 | 13.28 | 13.05 | 13.21 | 95,967 | +0.15(+1.11%) |
Jun 30, 2005 | 13.22 | 13.26 | 12.95 | 13.06 | 78,768 | -0.04(-0.32%) |
Jun 29, 2005 | 13.07 | 13.10 | 12.94 | 13.10 | 293,538 | +0.07(+0.53%) |
Jun 28, 2005 | 12.91 | 13.18 | 12.87 | 13.04 | 184,852 | +0.11(+0.86%) |
Jun 27, 2005 | 12.35 | 13.08 | 12.29 | 12.92 | 238,328 | +0.64(+5.24%) |
Jun 24, 2005 | 12.78 | 12.83 | 12.28 | 12.28 | 202,485 | -0.55(-4.31%) |
Jun 23, 2005 | 13.22 | 13.22 | 12.80 | 12.83 | 96,545 | -0.42(-3.18%) |
Jun 22, 2005 | 13.26 | 13.28 | 13.18 | 13.26 | 80,358 | +0.04(+0.31%) |
Jun 21, 2005 | 13.18 | 13.23 | 13.08 | 13.22 | 44,081 | +0.07(+0.53%) |
Jun 20, 2005 | 13.43 | 13.49 | 13.10 | 13.15 | 367,537 | -0.28(-2.06%) |
Jun 17, 2005 | 13.58 | 13.63 | 13.23 | 13.42 | 123,283 | -0.10(-0.72%) |
Jun 16, 2005 | 13.30 | 13.58 | 13.25 | 13.52 | 110,420 | +0.31(+2.36%) |
Jun 15, 2005 | 13.10 | 13.22 | 12.99 | 13.21 | 70,819 | +0.13(+1.00%) |
Jun 14, 2005 | 12.77 | 13.08 | 12.66 | 13.08 | 65,905 | +0.29(+2.27%) |
Jun 13, 2005 | 12.77 | 12.90 | 12.53 | 12.79 | 45,526 | -0.02(-0.16%) |
Jun 10, 2005 | 12.83 | 12.87 | 12.63 | 12.81 | 29,628 | +0.01(+0.05%) |
Jun 09, 2005 | 12.50 | 12.86 | 12.32 | 12.80 | 100,158 | -0.02(-0.16%) |
Jun 08, 2005 | 13.15 | 13.15 | 12.73 | 12.82 | 59,112 | -0.33(-2.47%) |
Jun 07, 2005 | 12.83 | 13.25 | 12.78 | 13.15 | 106,084 | +0.28(+2.15%) |
Jun 06, 2005 | 13.00 | 13.15 | 12.77 | 12.87 | 111,287 | -0.21(-1.59%) |
Jun 03, 2005 | 12.73 | 13.36 | 12.73 | 13.08 | 172,133 | +0.28(+2.16%) |
Jun 02, 2005 | 12.45 | 12.97 | 12.42 | 12.80 | 230,957 | +0.74(+6.14%) |
Jun 01, 2005 | 11.67 | 12.28 | 11.67 | 12.06 | 76,022 | +0.39(+3.38%) |
May 31, 2005 | 11.96 | 12.04 | 11.67 | 11.67 | 34,686 | -0.28(-2.37%) |
May 27, 2005 | 11.93 | 12.09 | 11.93 | 11.95 | 19,511 | +0.10(+0.88%) |
May 26, 2005 | 11.82 | 12.04 | 11.73 | 11.85 | 50,729 | +0.01(+0.12%) |
May 25, 2005 | 11.58 | 12.11 | 11.49 | 11.83 | 52,463 | +0.21(+1.79%) |
May 24, 2005 | 11.66 | 11.78 | 11.49 | 11.62 | 28,761 | -0.10(-0.89%) |
May 23, 2005 | 11.94 | 12.07 | 11.73 | 11.73 | 132,533 | -0.16(-1.34%) |
May 20, 2005 | 11.87 | 12.00 | 11.69 | 11.89 | 41,479 | +0.06(+0.47%) |
May 19, 2005 | 11.76 | 11.99 | 11.66 | 11.83 | 64,026 | +0.03(+0.29%) |
May 18, 2005 | 11.32 | 11.93 | 11.32 | 11.80 | 41,046 | +0.55(+4.86%) |
May 17, 2005 | 11.00 | 11.31 | 10.93 | 11.25 | 69,807 | +0.19(+1.75%) |
May 16, 2005 | 11.22 | 11.24 | 10.54 | 11.06 | 185,141 | -0.10(-0.87%) |
May 13, 2005 | 11.16 | 11.40 | 10.90 | 11.15 | 157,247 | +0.11(+1.00%) |
May 12, 2005 | 11.71 | 11.72 | 11.03 | 11.04 | 79,779 | -0.65(-5.56%) |
May 11, 2005 | 12.00 | 12.00 | 11.64 | 11.69 | 72,553 | -0.28(-2.31%) |
May 10, 2005 | 11.94 | 12.04 | 11.83 | 11.97 | 103,193 | -0.16(-1.31%) |
May 09, 2005 | 12.11 | 12.16 | 11.80 | 12.13 | 46,393 | +0.00(+0.00%) |
May 06, 2005 | 11.90 | 12.20 | 11.81 | 12.13 | 46,104 | +0.34(+2.88%) |
May 05, 2005 | 12.07 | 12.25 | 11.66 | 11.79 | 48,272 | -0.26(-2.13%) |
May 04, 2005 | 11.66 | 12.11 | 11.58 | 12.05 | 55,788 | +0.31(+2.65%) |
May 03, 2005 | 11.40 | 11.76 | 11.40 | 11.73 | 65,760 | +0.37(+3.23%) |