Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.67 | 11.91 | 11.62 | 11.79 | 1,627,542 | +0.10(+0.82%) |
Apr 27, 2006 | 11.61 | 11.89 | 11.59 | 11.70 | 981,086 | +0.01(+0.11%) |
Apr 26, 2006 | 11.85 | 11.89 | 11.64 | 11.69 | 1,007,972 | -0.11(-0.95%) |
Apr 25, 2006 | 11.84 | 11.86 | 11.76 | 11.80 | 1,261,705 | -0.04(-0.35%) |
Apr 24, 2006 | 11.87 | 11.89 | 11.72 | 11.84 | 915,552 | -0.03(-0.25%) |
Apr 21, 2006 | 12.18 | 12.21 | 11.79 | 11.87 | 1,447,024 | -0.08(-0.70%) |
Apr 20, 2006 | 11.93 | 12.00 | 11.71 | 11.95 | 1,482,071 | +0.00(+0.00%) |
Apr 19, 2006 | 11.84 | 11.97 | 11.71 | 11.95 | 1,686,114 | +0.05(+0.42%) |
Apr 18, 2006 | 11.70 | 11.98 | 11.61 | 11.90 | 966,203 | +0.30(+2.55%) |
Apr 17, 2006 | 11.67 | 11.68 | 11.53 | 11.61 | 1,256,904 | -0.06(-0.54%) |
Apr 13, 2006 | 11.58 | 11.69 | 11.45 | 11.67 | 2,041,629 | +0.09(+0.79%) |
Apr 12, 2006 | 11.64 | 11.73 | 11.54 | 11.58 | 1,847,908 | -0.06(-0.50%) |
Apr 11, 2006 | 11.91 | 11.94 | 11.64 | 11.64 | 1,442,463 | -0.22(-1.83%) |
Apr 10, 2006 | 12.11 | 12.11 | 11.81 | 11.85 | 1,502,716 | -0.29(-2.40%) |
Apr 07, 2006 | 12.49 | 12.57 | 12.14 | 12.14 | 1,159,204 | -0.40(-3.16%) |
Apr 06, 2006 | 12.64 | 12.69 | 12.50 | 12.54 | 1,273,228 | -0.19(-1.47%) |
Apr 05, 2006 | 12.76 | 12.83 | 12.58 | 12.73 | 1,053,101 | +0.02(+0.16%) |
Apr 04, 2006 | 12.68 | 12.83 | 12.62 | 12.71 | 1,110,953 | -0.08(-0.65%) |
Apr 03, 2006 | 13.02 | 13.15 | 12.73 | 12.79 | 2,785,306 | -0.44(-3.34%) |
Mar 31, 2006 | 13.17 | 13.33 | 13.11 | 13.23 | 1,182,008 | +0.10(+0.79%) |
Mar 30, 2006 | 13.23 | 13.28 | 13.07 | 13.13 | 1,166,165 | -0.12(-0.91%) |
Mar 29, 2006 | 12.96 | 13.32 | 12.96 | 13.25 | 1,574,731 | +0.31(+2.38%) |
Mar 28, 2006 | 12.83 | 13.00 | 12.79 | 12.94 | 1,977,056 | +0.11(+0.84%) |
Mar 27, 2006 | 12.89 | 12.91 | 12.75 | 12.83 | 1,074,466 | -0.05(-0.39%) |
Mar 24, 2006 | 12.78 | 12.91 | 12.64 | 12.88 | 1,091,509 | +0.10(+0.78%) |
Mar 23, 2006 | 12.66 | 12.78 | 12.61 | 12.78 | 550,195 | +0.12(+0.92%) |
Mar 22, 2006 | 12.53 | 12.71 | 12.48 | 12.66 | 1,406,936 | +0.13(+1.06%) |
Mar 21, 2006 | 12.93 | 12.95 | 12.48 | 12.53 | 2,823,234 | -0.45(-3.47%) |
Mar 20, 2006 | 13.19 | 13.19 | 12.92 | 12.98 | 1,015,173 | -0.21(-1.58%) |
Mar 17, 2006 | 13.23 | 13.26 | 13.01 | 13.19 | 2,646,076 | -0.04(-0.31%) |
Mar 16, 2006 | 13.06 | 13.35 | 13.01 | 13.23 | 1,689,715 | +0.19(+1.47%) |
Mar 15, 2006 | 12.89 | 13.04 | 12.79 | 13.04 | 1,082,627 | +0.19(+1.46%) |
Mar 14, 2006 | 12.72 | 12.91 | 12.65 | 12.85 | 1,303,954 | +0.15(+1.21%) |
Mar 13, 2006 | 12.63 | 12.77 | 12.61 | 12.70 | 1,247,302 | +0.06(+0.46%) |
Mar 10, 2006 | 12.44 | 12.71 | 12.38 | 12.64 | 1,423,739 | +0.20(+1.57%) |
Mar 09, 2006 | 12.28 | 12.49 | 12.24 | 12.44 | 1,014,693 | +0.21(+1.74%) |
Mar 08, 2006 | 12.12 | 12.27 | 11.93 | 12.23 | 1,085,748 | +0.06(+0.48%) |
Mar 07, 2006 | 12.35 | 12.36 | 12.08 | 12.17 | 914,352 | -0.21(-1.68%) |
Mar 06, 2006 | 12.39 | 12.60 | 12.38 | 12.38 | 1,183,929 | -0.01(-0.10%) |
Mar 03, 2006 | 12.38 | 12.47 | 12.32 | 12.39 | 1,619,140 | -0.04(-0.30%) |
Mar 02, 2006 | 12.38 | 12.45 | 12.31 | 12.43 | 1,612,659 | +0.03(+0.27%) |
Mar 01, 2006 | 12.30 | 12.40 | 12.18 | 12.40 | 999,330 | +0.16(+1.33%) |
Feb 28, 2006 | 12.48 | 12.48 | 12.15 | 12.23 | 2,766,342 | -0.24(-1.94%) |
Feb 27, 2006 | 12.46 | 12.54 | 12.35 | 12.48 | 1,708,679 | -0.15(-1.16%) |
Feb 24, 2006 | 12.96 | 12.96 | 12.57 | 12.62 | 3,100,732 | -0.38(-2.92%) |
Feb 23, 2006 | 13.12 | 13.13 | 12.92 | 13.00 | 1,001,010 | -0.06(-0.45%) |
Feb 22, 2006 | 12.95 | 13.13 | 12.85 | 13.06 | 1,116,955 | +0.15(+1.16%) |
Feb 21, 2006 | 12.86 | 12.97 | 12.73 | 12.91 | 697,106 | +0.03(+0.23%) |
Feb 17, 2006 | 12.91 | 12.92 | 12.83 | 12.88 | 1,709,639 | -0.03(-0.19%) |
Feb 16, 2006 | 12.91 | 12.93 | 12.81 | 12.91 | 795,527 | +0.01(+0.06%) |
Feb 15, 2006 | 12.83 | 12.91 | 12.76 | 12.90 | 1,147,921 | +0.07(+0.58%) |
Feb 14, 2006 | 12.91 | 12.91 | 12.71 | 12.82 | 1,648,667 | -0.08(-0.61%) |
Feb 13, 2006 | 12.87 | 12.95 | 12.83 | 12.90 | 1,930,486 | -0.05(-0.42%) |
Feb 10, 2006 | 12.86 | 12.97 | 12.82 | 12.96 | 520,189 | +0.07(+0.52%) |
Feb 09, 2006 | 13.06 | 13.06 | 12.87 | 12.89 | 2,735,855 | -0.15(-1.18%) |
Feb 08, 2006 | 13.10 | 13.11 | 12.86 | 13.04 | 1,543,524 | +0.01(+0.10%) |
Feb 07, 2006 | 13.19 | 13.21 | 13.01 | 13.03 | 2,190,941 | -0.16(-1.23%) |
Feb 06, 2006 | 13.08 | 13.19 | 13.03 | 13.19 | 920,593 | +0.11(+0.86%) |
Feb 03, 2006 | 13.07 | 13.13 | 12.91 | 13.08 | 1,103,752 | -0.03(-0.25%) |
Feb 02, 2006 | 13.13 | 13.14 | 13.02 | 13.11 | 2,972,305 | -0.01(-0.06%) |
Feb 01, 2006 | 13.15 | 13.16 | 13.06 | 13.12 | 1,869,273 | +0.02(+0.16%) |
Jan 31, 2006 | 13.06 | 13.13 | 13.01 | 13.10 | 1,507,757 | +0.02(+0.13%) |
Jan 30, 2006 | 13.35 | 13.35 | 13.07 | 13.08 | 850,018 | -0.20(-1.54%) |
Jan 27, 2006 | 13.23 | 13.37 | 13.17 | 13.29 | 1,153,682 | +0.17(+1.27%) |
Jan 26, 2006 | 13.12 | 13.18 | 13.06 | 13.12 | 2,709,210 | +0.05(+0.35%) |
Jan 25, 2006 | 13.24 | 13.38 | 13.02 | 13.08 | 1,449,665 | -0.14(-1.04%) |
Jan 24, 2006 | 13.02 | 13.26 | 12.96 | 13.21 | 1,400,694 | +0.32(+2.52%) |
Jan 23, 2006 | 12.73 | 12.89 | 12.68 | 12.89 | 526,670 | +0.18(+1.44%) |
Jan 20, 2006 | 13.01 | 13.01 | 12.65 | 12.71 | 1,094,150 | -0.21(-1.61%) |
Jan 19, 2006 | 12.65 | 12.93 | 12.56 | 12.91 | 720,391 | +0.26(+2.04%) |
Jan 18, 2006 | 12.63 | 12.77 | 12.56 | 12.66 | 958,281 | -0.08(-0.59%) |
Jan 17, 2006 | 12.49 | 12.73 | 12.44 | 12.73 | 938,837 | +0.14(+1.09%) |
Jan 13, 2006 | 12.72 | 12.73 | 12.53 | 12.59 | 1,065,584 | -0.16(-1.24%) |
Jan 12, 2006 | 12.75 | 12.79 | 12.71 | 12.75 | 1,207,694 | -0.04(-0.33%) |
Jan 11, 2006 | 12.96 | 12.96 | 12.70 | 12.79 | 1,578,332 | -0.11(-0.84%) |
Jan 10, 2006 | 12.74 | 13.08 | 12.70 | 12.90 | 1,666,910 | +0.06(+0.45%) |
Jan 09, 2006 | 12.63 | 12.84 | 12.58 | 12.84 | 1,964,573 | +0.22(+1.78%) |
Jan 06, 2006 | 12.43 | 12.62 | 12.29 | 12.62 | 2,412,987 | +0.19(+1.54%) |
Jan 05, 2006 | 12.06 | 12.50 | 12.02 | 12.43 | 2,281,200 | +0.37(+3.04%) |
Jan 04, 2006 | 12.06 | 12.12 | 12.02 | 12.06 | 790,006 | +0.00(+0.03%) |
Jan 03, 2006 | 11.66 | 12.11 | 11.58 | 12.06 | 1,069,905 | +0.43(+3.69%) |
Dec 30, 2005 | 11.66 | 11.73 | 11.59 | 11.63 | 1,109,273 | -0.11(-0.96%) |
Dec 29, 2005 | 11.84 | 11.89 | 11.69 | 11.74 | 830,814 | -0.11(-0.91%) |
Dec 28, 2005 | 11.99 | 11.99 | 11.80 | 11.85 | 959,241 | -0.04(-0.35%) |
Dec 27, 2005 | 11.80 | 11.91 | 11.79 | 11.89 | 1,220,897 | +0.06(+0.49%) |
Dec 23, 2005 | 11.91 | 11.98 | 11.82 | 11.83 | 328,629 | -0.01(-0.11%) |
Dec 22, 2005 | 11.68 | 11.84 | 11.52 | 11.84 | 2,548,616 | +0.20(+1.72%) |
Dec 21, 2005 | 11.69 | 11.81 | 11.44 | 11.64 | 1,839,507 | -0.05(-0.39%) |
Dec 20, 2005 | 11.61 | 11.79 | 11.58 | 11.69 | 724,472 | -0.03(-0.25%) |
Dec 19, 2005 | 11.84 | 11.84 | 11.72 | 11.72 | 1,002,691 | -0.10(-0.88%) |
Dec 16, 2005 | 11.80 | 11.86 | 11.75 | 11.82 | 1,915,123 | -0.01(-0.07%) |
Dec 15, 2005 | 12.23 | 12.24 | 11.82 | 11.83 | 1,922,804 | -0.38(-3.07%) |
Dec 14, 2005 | 12.08 | 12.24 | 12.00 | 12.21 | 951,080 | +0.15(+1.21%) |
Dec 13, 2005 | 11.83 | 12.08 | 11.80 | 12.06 | 1,021,655 | +0.21(+1.76%) |
Dec 12, 2005 | 11.91 | 11.91 | 11.75 | 11.85 | 1,023,815 | +0.00(+0.00%) |
Dec 09, 2005 | 11.79 | 11.85 | 11.67 | 11.85 | 627,011 | +0.10(+0.81%) |
Dec 08, 2005 | 11.75 | 11.87 | 11.65 | 11.76 | 733,834 | +0.06(+0.50%) |
Dec 07, 2005 | 11.73 | 11.81 | 11.63 | 11.70 | 876,424 | -0.04(-0.32%) |
Dec 06, 2005 | 11.89 | 11.96 | 11.71 | 11.73 | 1,000,290 | -0.12(-0.98%) |
Dec 05, 2005 | 12.06 | 12.06 | 11.73 | 11.85 | 891,067 | -0.22(-1.86%) |
Dec 02, 2005 | 12.17 | 12.18 | 12.01 | 12.08 | 1,192,090 | -0.09(-0.75%) |
Dec 01, 2005 | 12.10 | 12.28 | 12.00 | 12.17 | 1,179,608 | +0.10(+0.79%) |
Nov 30, 2005 | 12.01 | 12.11 | 11.95 | 12.07 | 2,432,432 | +0.12(+0.98%) |
Nov 29, 2005 | 11.85 | 12.12 | 11.81 | 11.96 | 2,270,397 | +0.17(+1.48%) |
Nov 28, 2005 | 11.59 | 11.81 | 11.48 | 11.78 | 2,310,006 | +0.20(+1.69%) |
Nov 25, 2005 | 11.50 | 11.64 | 11.36 | 11.59 | 1,028,856 | +0.15(+1.27%) |
Nov 23, 2005 | 11.18 | 11.45 | 11.18 | 11.44 | 1,302,514 | +0.10(+0.85%) |
Nov 22, 2005 | 11.06 | 11.34 | 10.99 | 11.34 | 922,754 | +0.23(+2.10%) |
Nov 21, 2005 | 11.10 | 11.14 | 10.94 | 11.11 | 936,437 | +0.05(+0.45%) |
Nov 18, 2005 | 11.10 | 11.28 | 10.94 | 11.06 | 2,013,783 | +0.07(+0.64%) |
Nov 17, 2005 | 10.91 | 11.04 | 10.91 | 10.99 | 1,847,668 | +0.01(+0.11%) |
Nov 16, 2005 | 11.08 | 11.08 | 10.94 | 10.98 | 1,280,429 | -0.21(-1.90%) |
Nov 15, 2005 | 11.19 | 11.26 | 11.13 | 11.19 | 1,073,025 | +0.00(+0.04%) |
Nov 14, 2005 | 11.33 | 11.36 | 11.13 | 11.19 | 1,073,025 | -0.15(-1.29%) |
Nov 11, 2005 | 11.33 | 11.46 | 11.30 | 11.33 | 899,949 | -0.03(-0.26%) |
Nov 10, 2005 | 11.23 | 11.39 | 11.05 | 11.36 | 2,021,945 | +0.09(+0.81%) |
Nov 09, 2005 | 11.28 | 11.37 | 11.18 | 11.27 | 2,074,516 | +0.01(+0.11%) |
Nov 08, 2005 | 11.32 | 11.37 | 11.19 | 11.26 | 1,226,658 | -0.09(-0.77%) |
Nov 07, 2005 | 11.03 | 11.42 | 11.03 | 11.34 | 1,429,260 | +0.36(+3.26%) |
Nov 04, 2005 | 10.94 | 11.03 | 10.78 | 10.99 | 2,319,368 | +0.03(+0.27%) |
Nov 03, 2005 | 11.25 | 11.44 | 10.86 | 10.96 | 1,348,843 | -0.26(-2.34%) |
Nov 02, 2005 | 11.19 | 11.25 | 10.94 | 11.22 | 1,181,528 | -0.02(-0.15%) |
Nov 01, 2005 | 11.25 | 11.35 | 11.00 | 11.24 | 910,991 | -0.18(-1.57%) |
Oct 31, 2005 | 11.44 | 11.54 | 11.29 | 11.41 | 1,707,239 | +0.03(+0.22%) |
Oct 28, 2005 | 11.33 | 11.46 | 11.28 | 11.39 | 1,615,300 | +0.14(+1.22%) |
Oct 27, 2005 | 11.48 | 11.48 | 11.24 | 11.25 | 1,495,034 | -0.20(-1.71%) |
Oct 26, 2005 | 11.51 | 11.61 | 11.41 | 11.45 | 1,824,864 | -0.22(-1.86%) |
Oct 25, 2005 | 11.73 | 11.91 | 11.51 | 11.66 | 995,009 | -0.10(-0.89%) |
Oct 24, 2005 | 11.66 | 11.87 | 11.64 | 11.77 | 846,658 | +0.15(+1.25%) |
Oct 21, 2005 | 11.62 | 11.77 | 11.54 | 11.62 | 1,302,034 | +0.01(+0.07%) |
Oct 20, 2005 | 11.85 | 11.88 | 11.52 | 11.61 | 1,061,983 | -0.18(-1.52%) |
Oct 19, 2005 | 11.71 | 11.81 | 11.39 | 11.79 | 2,071,876 | +0.17(+1.43%) |
Oct 18, 2005 | 11.84 | 11.88 | 11.61 | 11.63 | 1,555,047 | -0.25(-2.14%) |
Oct 17, 2005 | 11.77 | 11.89 | 11.73 | 11.88 | 1,289,311 | +0.11(+0.92%) |
Oct 14, 2005 | 11.62 | 11.81 | 11.52 | 11.77 | 1,332,520 | +0.23(+2.02%) |
Oct 13, 2005 | 11.46 | 11.61 | 11.34 | 11.54 | 1,109,513 | +0.02(+0.22%) |
Oct 12, 2005 | 11.62 | 11.63 | 11.39 | 11.51 | 2,014,744 | -0.10(-0.90%) |
Oct 11, 2005 | 11.51 | 11.77 | 11.46 | 11.62 | 2,662,160 | +0.12(+1.09%) |
Oct 10, 2005 | 11.73 | 11.73 | 11.47 | 11.49 | 1,664,270 | -0.20(-1.68%) |
Oct 07, 2005 | 11.95 | 12.00 | 11.69 | 11.69 | 1,434,782 | -0.26(-2.16%) |
Oct 06, 2005 | 11.59 | 12.06 | 11.59 | 11.95 | 6,947,062 | +0.35(+3.02%) |
Oct 05, 2005 | 11.76 | 11.77 | 11.49 | 11.60 | 4,832,697 | -0.15(-1.28%) |
Oct 04, 2005 | 12.37 | 12.37 | 11.72 | 11.75 | 4,540,555 | -0.62(-5.02%) |
Oct 03, 2005 | 12.76 | 12.76 | 12.19 | 12.37 | 3,760,871 | -0.58(-4.50%) |
Sep 30, 2005 | 12.81 | 12.95 | 12.74 | 12.95 | 758,319 | +0.20(+1.57%) |
Sep 29, 2005 | 12.39 | 12.76 | 12.32 | 12.75 | 485,622 | +0.35(+2.82%) |
Sep 28, 2005 | 12.59 | 12.60 | 12.30 | 12.40 | 538,433 | -0.19(-1.49%) |
Sep 27, 2005 | 12.56 | 12.64 | 12.44 | 12.59 | 477,460 | -0.03(-0.23%) |
Sep 26, 2005 | 12.71 | 12.77 | 12.61 | 12.62 | 321,667 | -0.05(-0.39%) |
Sep 23, 2005 | 12.67 | 12.74 | 12.50 | 12.67 | 267,416 | +0.07(+0.56%) |
Sep 22, 2005 | 12.50 | 12.64 | 12.27 | 12.60 | 526,910 | +0.12(+0.97%) |
Sep 21, 2005 | 12.64 | 12.65 | 12.44 | 12.48 | 537,233 | -0.19(-1.51%) |
Sep 20, 2005 | 12.91 | 13.01 | 12.62 | 12.67 | 606,847 | -0.22(-1.71%) |
Sep 19, 2005 | 13.01 | 13.07 | 12.87 | 12.89 | 264,535 | -0.15(-1.15%) |
Sep 16, 2005 | 13.07 | 13.09 | 12.91 | 13.04 | 1,062,703 | +0.02(+0.16%) |
Sep 15, 2005 | 13.12 | 13.12 | 12.99 | 13.02 | 400,644 | -0.07(-0.51%) |
Sep 14, 2005 | 13.14 | 13.22 | 13.05 | 13.08 | 256,854 | -0.03(-0.25%) |
Sep 13, 2005 | 13.11 | 13.20 | 13.04 | 13.12 | 411,926 | -0.07(-0.54%) |
Sep 12, 2005 | 13.20 | 13.27 | 13.11 | 13.19 | 344,232 | -0.06(-0.44%) |
Sep 09, 2005 | 13.27 | 13.32 | 13.15 | 13.25 | 290,461 | +0.02(+0.13%) |
Sep 08, 2005 | 13.29 | 13.42 | 13.18 | 13.23 | 352,634 | -0.13(-1.00%) |
Sep 07, 2005 | 13.51 | 13.51 | 13.33 | 13.36 | 290,701 | -0.17(-1.26%) |
Sep 06, 2005 | 13.19 | 13.54 | 13.17 | 13.53 | 443,373 | +0.43(+3.24%) |
Sep 02, 2005 | 13.15 | 13.26 | 13.07 | 13.11 | 306,784 | -0.07(-0.51%) |
Sep 01, 2005 | 13.29 | 13.56 | 13.08 | 13.18 | 726,873 | -0.11(-0.85%) |
Aug 31, 2005 | 12.81 | 13.29 | 12.78 | 13.29 | 738,395 | +0.48(+3.74%) |
Aug 30, 2005 | 12.67 | 12.82 | 12.60 | 12.81 | 518,989 | +0.12(+0.92%) |
Aug 29, 2005 | 12.66 | 12.73 | 12.57 | 12.69 | 469,298 | -0.03(-0.20%) |
Aug 26, 2005 | 12.93 | 12.94 | 12.72 | 12.72 | 788,325 | -0.21(-1.64%) |
Aug 25, 2005 | 12.98 | 13.03 | 12.86 | 12.93 | 311,825 | -0.03(-0.19%) |
Aug 24, 2005 | 12.93 | 13.14 | 12.91 | 12.96 | 370,878 | +0.02(+0.13%) |
Aug 23, 2005 | 12.93 | 13.01 | 12.89 | 12.94 | 709,829 | +0.03(+0.23%) |
Aug 22, 2005 | 12.78 | 12.91 | 12.75 | 12.91 | 487,302 | +0.16(+1.27%) |
Aug 19, 2005 | 12.75 | 12.82 | 12.69 | 12.75 | 458,736 | -0.03(-0.26%) |
Aug 18, 2005 | 12.82 | 12.84 | 12.68 | 12.78 | 447,934 | -0.07(-0.55%) |
Aug 17, 2005 | 12.85 | 12.96 | 12.78 | 12.85 | 536,032 | +0.00(+0.00%) |
Aug 16, 2005 | 12.84 | 12.96 | 12.77 | 12.85 | 575,881 | -0.04(-0.32%) |
Aug 15, 2005 | 12.79 | 13.01 | 12.74 | 12.89 | 690,145 | +0.09(+0.68%) |
Aug 12, 2005 | 12.89 | 12.93 | 12.73 | 12.81 | 1,800,619 | -0.16(-1.22%) |
Aug 11, 2005 | 12.70 | 12.97 | 12.68 | 12.96 | 691,585 | +0.27(+2.17%) |
Aug 10, 2005 | 12.62 | 12.85 | 12.62 | 12.69 | 1,019,974 | +0.19(+1.53%) |
Aug 09, 2005 | 12.33 | 12.61 | 12.33 | 12.50 | 556,197 | +0.18(+1.49%) |
Aug 08, 2005 | 12.65 | 12.66 | 12.22 | 12.31 | 545,874 | -0.39(-3.05%) |
Aug 05, 2005 | 13.08 | 13.08 | 12.53 | 12.70 | 649,576 | -0.39(-2.96%) |
Aug 04, 2005 | 13.40 | 13.41 | 13.08 | 13.09 | 615,489 | -0.37(-2.78%) |
Aug 03, 2005 | 13.59 | 13.59 | 13.43 | 13.46 | 319,987 | -0.16(-1.19%) |
Aug 02, 2005 | 13.53 | 13.63 | 13.46 | 13.63 | 397,763 | +0.11(+0.83%) |
Aug 01, 2005 | 13.52 | 13.58 | 13.41 | 13.51 | 537,953 | +0.02(+0.12%) |
Jul 29, 2005 | 13.52 | 13.57 | 13.46 | 13.50 | 631,092 | -0.02(-0.15%) |
Jul 28, 2005 | 13.43 | 13.57 | 13.37 | 13.52 | 423,689 | +0.10(+0.78%) |
Jul 27, 2005 | 13.33 | 13.43 | 13.19 | 13.41 | 945,799 | +0.10(+0.78%) |
Jul 26, 2005 | 13.43 | 13.53 | 13.29 | 13.31 | 1,360,606 | -0.11(-0.84%) |
Jul 25, 2005 | 13.83 | 13.92 | 13.35 | 13.42 | 1,062,703 | -0.06(-0.46%) |
Jul 22, 2005 | 13.18 | 13.49 | 13.17 | 13.48 | 426,329 | +0.28(+2.11%) |
Jul 21, 2005 | 13.46 | 13.46 | 13.15 | 13.21 | 658,938 | -0.27(-2.01%) |
Jul 20, 2005 | 13.24 | 13.51 | 13.15 | 13.48 | 396,563 | +0.17(+1.25%) |
Jul 19, 2005 | 13.26 | 13.33 | 13.20 | 13.31 | 504,346 | +0.11(+0.85%) |
Jul 18, 2005 | 13.21 | 13.25 | 13.09 | 13.20 | 2,575,022 | -0.02(-0.13%) |
Jul 15, 2005 | 13.14 | 13.26 | 13.11 | 13.21 | 2,363,537 | +0.00(+0.00%) |
Jul 14, 2005 | 13.36 | 13.39 | 13.13 | 13.21 | 889,627 | -0.15(-1.09%) |
Jul 13, 2005 | 13.39 | 13.39 | 13.29 | 13.36 | 572,280 | +0.01(+0.09%) |
Jul 12, 2005 | 13.33 | 13.37 | 13.23 | 13.35 | 793,607 | +0.00(+0.03%) |
Jul 11, 2005 | 13.16 | 13.38 | 13.14 | 13.34 | 483,941 | +0.20(+1.52%) |
Jul 08, 2005 | 12.83 | 13.18 | 12.83 | 13.14 | 541,313 | +0.23(+1.77%) |
Jul 07, 2005 | 12.70 | 12.94 | 12.66 | 12.91 | 346,873 | +0.08(+0.62%) |
Jul 06, 2005 | 12.90 | 12.91 | 12.83 | 12.83 | 291,181 | -0.08(-0.58%) |
Jul 05, 2005 | 12.71 | 12.93 | 12.70 | 12.91 | 533,392 | +0.20(+1.61%) |
Jul 01, 2005 | 12.65 | 12.71 | 12.52 | 12.71 | 589,084 | -0.06(-0.49%) |
Jun 30, 2005 | 12.75 | 12.85 | 12.63 | 12.77 | 825,773 | +0.04(+0.29%) |
Jun 29, 2005 | 12.86 | 12.91 | 12.71 | 12.73 | 591,244 | -0.12(-0.97%) |
Jun 28, 2005 | 12.88 | 12.90 | 12.82 | 12.86 | 579,481 | +0.02(+0.13%) |
Jun 27, 2005 | 12.84 | 12.89 | 12.70 | 12.84 | 566,279 | -0.01(-0.10%) |
Jun 24, 2005 | 12.83 | 12.94 | 12.68 | 12.85 | 1,269,387 | -0.02(-0.16%) |
Jun 23, 2005 | 12.85 | 13.01 | 12.83 | 12.87 | 982,766 | +0.00(+0.00%) |
Jun 22, 2005 | 12.84 | 12.92 | 12.81 | 12.87 | 1,236,260 | +0.06(+0.45%) |
Jun 21, 2005 | 12.87 | 12.96 | 12.81 | 12.81 | 1,235,780 | +0.00(+0.00%) |
Jun 20, 2005 | 12.68 | 12.95 | 12.66 | 12.81 | 1,385,811 | +0.09(+0.69%) |
Jun 17, 2005 | 12.48 | 12.74 | 12.46 | 12.73 | 1,760,050 | +0.35(+2.86%) |
Jun 16, 2005 | 12.28 | 12.39 | 12.21 | 12.37 | 955,881 | +0.09(+0.75%) |
Jun 15, 2005 | 12.21 | 12.31 | 12.14 | 12.28 | 805,849 | +0.14(+1.17%) |
Jun 14, 2005 | 11.96 | 12.14 | 11.91 | 12.14 | 1,193,771 | +0.14(+1.18%) |
Jun 13, 2005 | 11.89 | 12.04 | 11.87 | 12.00 | 702,627 | +0.08(+0.70%) |
Jun 10, 2005 | 11.95 | 12.01 | 11.91 | 11.91 | 381,200 | -0.04(-0.35%) |
Jun 09, 2005 | 11.95 | 11.99 | 11.85 | 11.96 | 435,211 | +0.00(+0.00%) |
Jun 08, 2005 | 12.01 | 12.06 | 11.93 | 11.96 | 516,588 | -0.05(-0.45%) |
Jun 07, 2005 | 12.00 | 12.08 | 11.96 | 12.01 | 1,319,317 | +0.04(+0.31%) |
Jun 06, 2005 | 11.66 | 11.99 | 11.66 | 11.97 | 982,286 | +0.13(+1.09%) |
Jun 03, 2005 | 11.98 | 12.08 | 11.84 | 11.84 | 766,721 | -0.10(-0.80%) |
Jun 02, 2005 | 11.91 | 11.97 | 11.90 | 11.94 | 450,334 | +0.01(+0.07%) |
Jun 01, 2005 | 11.74 | 11.93 | 11.74 | 11.93 | 915,312 | +0.20(+1.70%) |
May 31, 2005 | 11.73 | 11.89 | 11.71 | 11.73 | 439,052 | -0.06(-0.49%) |
May 27, 2005 | 11.74 | 11.79 | 11.69 | 11.79 | 239,090 | +0.10(+0.89%) |
May 26, 2005 | 11.79 | 11.85 | 11.68 | 11.69 | 485,862 | -0.03(-0.29%) |
May 25, 2005 | 11.91 | 11.91 | 11.71 | 11.72 | 522,830 | -0.16(-1.37%) |
May 24, 2005 | 11.91 | 11.95 | 11.81 | 11.88 | 497,144 | -0.09(-0.73%) |
May 23, 2005 | 11.91 | 11.99 | 11.87 | 11.97 | 464,977 | +0.05(+0.45%) |
May 20, 2005 | 12.04 | 12.04 | 11.82 | 11.91 | 555,236 | -0.11(-0.93%) |
May 19, 2005 | 11.77 | 12.04 | 11.77 | 12.03 | 1,484,712 | +0.27(+2.30%) |
May 18, 2005 | 11.70 | 11.81 | 11.66 | 11.76 | 651,257 | +0.09(+0.79%) |
May 17, 2005 | 11.71 | 11.71 | 11.59 | 11.66 | 633,013 | +0.00(+0.00%) |
May 16, 2005 | 11.64 | 11.70 | 11.63 | 11.66 | 724,472 | +0.07(+0.65%) |
May 13, 2005 | 11.74 | 11.77 | 11.56 | 11.59 | 348,553 | -0.15(-1.28%) |
May 12, 2005 | 11.91 | 11.94 | 11.71 | 11.74 | 402,804 | -0.22(-1.81%) |
May 11, 2005 | 12.00 | 12.00 | 11.84 | 11.96 | 1,870,473 | -0.04(-0.35%) |
May 10, 2005 | 11.95 | 12.00 | 11.80 | 12.00 | 470,979 | -0.01(-0.07%) |
May 09, 2005 | 11.75 | 12.01 | 11.69 | 12.01 | 325,028 | +0.27(+2.31%) |
May 06, 2005 | 11.89 | 11.92 | 11.71 | 11.73 | 353,594 | -0.14(-1.16%) |
May 05, 2005 | 11.84 | 11.89 | 11.77 | 11.87 | 344,232 | +0.04(+0.32%) |
May 04, 2005 | 11.72 | 11.86 | 11.69 | 11.84 | 306,304 | +0.11(+0.96%) |
May 03, 2005 | 11.66 | 11.73 | 11.64 | 11.72 | 639,494 | +0.01(+0.11%) |