Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.03 | 14.03 | 13.96 | 14.01 | 12,990 | -0.02(-0.13%) |
Apr 27, 2006 | 14.21 | 14.21 | 14.02 | 14.03 | 19,652 | -0.18(-1.29%) |
Apr 26, 2006 | 14.19 | 14.28 | 14.02 | 14.21 | 50,630 | -0.35(-2.37%) |
Apr 25, 2006 | 14.65 | 14.65 | 14.46 | 14.56 | 36,973 | -0.11(-0.72%) |
Apr 24, 2006 | 14.64 | 14.71 | 14.53 | 14.66 | 72,281 | +0.03(+0.18%) |
Apr 21, 2006 | 14.25 | 14.84 | 14.11 | 14.64 | 72,614 | +0.44(+3.09%) |
Apr 20, 2006 | 14.25 | 14.26 | 14.05 | 14.20 | 103,925 | -0.05(-0.34%) |
Apr 19, 2006 | 13.73 | 14.25 | 13.72 | 14.25 | 116,250 | +0.25(+1.78%) |
Apr 18, 2006 | 13.83 | 14.11 | 13.83 | 14.00 | 82,607 | +0.18(+1.30%) |
Apr 17, 2006 | 13.58 | 13.87 | 13.58 | 13.82 | 46,966 | +0.26(+1.88%) |
Apr 13, 2006 | 13.94 | 13.93 | 13.56 | 13.56 | 33,642 | -0.38(-2.69%) |
Apr 12, 2006 | 13.91 | 14.01 | 13.81 | 13.94 | 23,982 | +0.07(+0.48%) |
Apr 11, 2006 | 13.90 | 14.04 | 13.85 | 13.87 | 44,301 | +0.07(+0.54%) |
Apr 10, 2006 | 13.63 | 13.81 | 13.62 | 13.79 | 39,971 | +0.15(+1.10%) |
Apr 07, 2006 | 13.82 | 13.86 | 13.64 | 13.64 | 19,652 | -0.18(-1.30%) |
Apr 06, 2006 | 13.77 | 13.82 | 13.73 | 13.82 | 24,649 | +0.01(+0.04%) |
Apr 05, 2006 | 13.76 | 13.94 | 13.76 | 13.82 | 53,628 | -0.01(-0.07%) |
Apr 04, 2006 | 13.96 | 14.13 | 13.64 | 13.83 | 62,621 | -0.28(-2.00%) |
Apr 03, 2006 | 13.98 | 14.21 | 13.87 | 14.11 | 93,932 | +0.13(+0.90%) |
Mar 31, 2006 | 13.73 | 13.98 | 13.60 | 13.98 | 40,970 | +0.25(+1.81%) |
Mar 30, 2006 | 13.63 | 13.73 | 13.63 | 13.73 | 27,646 | +0.04(+0.33%) |
Mar 29, 2006 | 13.43 | 13.73 | 13.43 | 13.69 | 59,957 | -0.02(-0.11%) |
Mar 28, 2006 | 13.54 | 13.72 | 13.54 | 13.70 | 82,940 | +0.17(+1.29%) |
Mar 27, 2006 | 13.49 | 13.57 | 13.45 | 13.53 | 71,615 | +0.09(+0.67%) |
Mar 24, 2006 | 13.45 | 13.46 | 13.21 | 13.44 | 57,292 | +0.02(+0.16%) |
Mar 23, 2006 | 13.25 | 13.42 | 13.19 | 13.42 | 98,263 | +0.30(+2.29%) |
Mar 22, 2006 | 12.93 | 13.13 | 12.93 | 13.12 | 74,613 | +0.25(+1.91%) |
Mar 21, 2006 | 12.79 | 13.06 | 12.76 | 12.87 | 141,232 | +0.14(+1.13%) |
Mar 20, 2006 | 12.83 | 12.90 | 12.71 | 12.73 | 61,289 | -0.35(-2.71%) |
Mar 17, 2006 | 13.27 | 13.36 | 12.80 | 13.08 | 106,257 | -0.19(-1.40%) |
Mar 16, 2006 | 12.92 | 13.30 | 12.91 | 13.27 | 91,268 | +0.21(+1.61%) |
Mar 15, 2006 | 13.36 | 13.36 | 13.03 | 13.06 | 149,892 | -0.30(-2.23%) |
Mar 14, 2006 | 13.36 | 13.36 | 13.24 | 13.36 | 32,310 | +0.17(+1.25%) |
Mar 13, 2006 | 13.13 | 13.36 | 12.99 | 13.19 | 51,296 | +0.27(+2.07%) |
Mar 10, 2006 | 12.81 | 12.92 | 12.74 | 12.92 | 42,303 | +0.14(+1.13%) |
Mar 09, 2006 | 12.58 | 12.86 | 12.58 | 12.78 | 76,611 | +0.27(+2.16%) |
Mar 08, 2006 | 12.49 | 12.53 | 12.17 | 12.51 | 155,888 | -0.14(-1.07%) |
Mar 07, 2006 | 12.86 | 12.86 | 12.51 | 12.64 | 53,628 | -0.22(-1.70%) |
Mar 06, 2006 | 13.07 | 13.07 | 12.80 | 12.86 | 53,628 | -0.27(-2.06%) |
Mar 03, 2006 | 13.10 | 13.19 | 13.03 | 13.13 | 41,969 | -0.04(-0.34%) |
Mar 02, 2006 | 13.32 | 13.33 | 13.03 | 13.18 | 84,939 | -0.18(-1.33%) |
Mar 01, 2006 | 13.42 | 13.44 | 13.32 | 13.36 | 48,964 | -0.05(-0.36%) |
Feb 28, 2006 | 13.66 | 13.60 | 13.37 | 13.40 | 64,620 | -0.26(-1.87%) |
Feb 27, 2006 | 13.96 | 13.98 | 13.58 | 13.66 | 66,285 | -0.23(-1.62%) |
Feb 24, 2006 | 13.78 | 14.05 | 13.78 | 13.88 | 49,631 | +0.05(+0.39%) |
Feb 23, 2006 | 14.07 | 14.07 | 13.78 | 13.83 | 72,947 | -0.19(-1.35%) |
Feb 22, 2006 | 14.11 | 14.13 | 13.91 | 14.02 | 54,960 | -0.09(-0.64%) |
Feb 21, 2006 | 14.17 | 14.18 | 13.96 | 14.11 | 63,954 | +0.15(+1.08%) |
Feb 17, 2006 | 13.53 | 14.11 | 13.49 | 13.96 | 176,873 | +0.49(+3.63%) |
Feb 16, 2006 | 12.79 | 13.56 | 12.78 | 13.47 | 107,589 | +0.76(+5.95%) |
Feb 15, 2006 | 12.62 | 13.08 | 12.62 | 12.71 | 116,250 | +0.11(+0.88%) |
Feb 14, 2006 | 12.75 | 12.77 | 12.47 | 12.60 | 139,233 | -0.28(-2.14%) |
Feb 13, 2006 | 12.86 | 12.92 | 12.64 | 12.88 | 63,954 | -0.23(-1.72%) |
Feb 10, 2006 | 13.22 | 13.22 | 12.88 | 13.10 | 141,232 | -0.07(-0.52%) |
Feb 09, 2006 | 13.72 | 13.73 | 13.13 | 13.17 | 155,555 | -0.49(-3.56%) |
Feb 08, 2006 | 13.85 | 13.88 | 13.59 | 13.66 | 53,628 | -0.23(-1.62%) |
Feb 07, 2006 | 14.07 | 14.07 | 13.66 | 13.88 | 65,286 | -0.24(-1.70%) |
Feb 06, 2006 | 14.13 | 14.19 | 14.09 | 14.13 | 44,634 | +0.01(+0.06%) |
Feb 03, 2006 | 14.11 | 14.22 | 14.11 | 14.12 | 22,983 | -0.02(-0.17%) |
Feb 02, 2006 | 14.29 | 14.29 | 14.02 | 14.14 | 73,280 | -0.20(-1.36%) |
Feb 01, 2006 | 14.32 | 14.41 | 14.26 | 14.34 | 28,979 | -0.06(-0.42%) |
Jan 31, 2006 | 14.14 | 14.40 | 14.11 | 14.40 | 44,634 | +0.22(+1.52%) |
Jan 30, 2006 | 14.11 | 14.33 | 14.05 | 14.18 | 65,952 | +0.02(+0.17%) |
Jan 27, 2006 | 14.14 | 14.26 | 14.11 | 14.16 | 31,310 | -0.03(-0.21%) |
Jan 26, 2006 | 14.31 | 14.31 | 14.11 | 14.19 | 73,614 | -0.09(-0.63%) |
Jan 25, 2006 | 14.38 | 14.42 | 14.26 | 14.28 | 111,253 | -0.08(-0.52%) |
Jan 24, 2006 | 14.37 | 14.40 | 14.30 | 14.35 | 48,631 | -0.02(-0.13%) |
Jan 23, 2006 | 14.41 | 14.41 | 14.26 | 14.37 | 33,309 | +0.02(+0.12%) |
Jan 20, 2006 | 14.29 | 14.49 | 14.28 | 14.35 | 88,936 | +0.12(+0.83%) |
Jan 19, 2006 | 14.13 | 14.46 | 14.05 | 14.23 | 87,270 | +0.10(+0.70%) |
Jan 18, 2006 | 14.32 | 14.36 | 14.08 | 14.13 | 38,639 | -0.11(-0.78%) |
Jan 17, 2006 | 14.11 | 14.32 | 14.11 | 14.25 | 50,297 | +0.20(+1.43%) |
Jan 13, 2006 | 14.02 | 14.08 | 13.96 | 14.04 | 22,650 | +0.06(+0.43%) |
Jan 12, 2006 | 14.02 | 14.09 | 13.96 | 13.98 | 36,973 | -0.04(-0.26%) |
Jan 11, 2006 | 13.81 | 14.14 | 13.81 | 14.02 | 83,939 | +0.24(+1.74%) |
Jan 10, 2006 | 13.66 | 13.85 | 13.65 | 13.78 | 62,954 | -0.00(-0.02%) |
Jan 09, 2006 | 13.99 | 14.07 | 13.78 | 13.78 | 56,959 | -0.21(-1.50%) |
Jan 06, 2006 | 14.25 | 14.47 | 13.78 | 13.99 | 186,866 | -0.35(-2.41%) |
Jan 05, 2006 | 14.68 | 14.68 | 14.31 | 14.34 | 40,637 | -0.34(-2.33%) |
Jan 04, 2006 | 14.59 | 14.86 | 14.44 | 14.68 | 37,306 | +0.03(+0.20%) |
Jan 03, 2006 | 14.68 | 14.91 | 14.43 | 14.65 | 76,278 | -0.03(-0.20%) |
Dec 30, 2005 | 14.32 | 14.71 | 13.73 | 14.68 | 180,204 | +0.32(+2.19%) |
Dec 29, 2005 | 14.77 | 14.88 | 14.35 | 14.37 | 40,304 | -0.38(-2.55%) |
Dec 28, 2005 | 14.45 | 14.86 | 14.13 | 14.74 | 79,276 | +0.26(+1.76%) |
Dec 27, 2005 | 14.94 | 14.94 | 14.44 | 14.49 | 120,247 | -0.53(-3.50%) |
Dec 23, 2005 | 14.95 | 15.09 | 14.86 | 15.01 | 44,967 | +0.06(+0.42%) |
Dec 22, 2005 | 15.01 | 15.11 | 14.88 | 14.95 | 29,312 | -0.03(-0.22%) |
Dec 21, 2005 | 15.07 | 15.07 | 14.86 | 14.98 | 48,298 | +0.08(+0.54%) |
Dec 20, 2005 | 14.87 | 15.21 | 14.87 | 14.90 | 31,977 | +0.03(+0.18%) |
Dec 19, 2005 | 14.83 | 14.99 | 14.83 | 14.87 | 106,590 | +0.07(+0.49%) |
Dec 16, 2005 | 15.04 | 15.10 | 14.80 | 14.80 | 33,975 | -0.25(-1.64%) |
Dec 15, 2005 | 15.01 | 15.40 | 15.01 | 15.05 | 35,308 | -0.04(-0.24%) |
Dec 14, 2005 | 15.22 | 15.23 | 15.00 | 15.08 | 24,315 | -0.18(-1.20%) |
Dec 13, 2005 | 15.31 | 15.41 | 15.25 | 15.27 | 26,314 | -0.08(-0.49%) |
Dec 12, 2005 | 15.07 | 15.46 | 15.07 | 15.34 | 66,619 | +0.23(+1.55%) |
Dec 09, 2005 | 15.09 | 15.18 | 15.04 | 15.11 | 30,977 | +0.10(+0.64%) |
Dec 08, 2005 | 14.79 | 15.09 | 14.79 | 15.01 | 80,942 | -0.17(-1.13%) |
Dec 07, 2005 | 15.34 | 15.34 | 15.09 | 15.18 | 41,969 | -0.16(-1.07%) |
Dec 06, 2005 | 15.31 | 15.52 | 15.31 | 15.35 | 44,967 | +0.10(+0.63%) |
Dec 05, 2005 | 15.06 | 15.55 | 15.06 | 15.25 | 88,936 | +0.20(+1.30%) |
Dec 02, 2005 | 15.10 | 15.12 | 14.89 | 15.06 | 43,968 | -0.12(-0.79%) |
Dec 01, 2005 | 14.73 | 15.24 | 14.73 | 15.18 | 66,952 | +0.39(+2.64%) |
Nov 30, 2005 | 14.41 | 14.86 | 14.41 | 14.79 | 99,595 | +0.38(+2.60%) |
Nov 29, 2005 | 14.76 | 14.76 | 14.26 | 14.41 | 120,580 | -0.47(-3.13%) |
Nov 28, 2005 | 15.10 | 15.12 | 14.83 | 14.88 | 33,975 | -0.29(-1.88%) |
Nov 25, 2005 | 15.21 | 15.21 | 15.15 | 15.16 | 6,661 | +0.03(+0.18%) |
Nov 23, 2005 | 15.31 | 15.42 | 15.13 | 15.13 | 24,649 | -0.24(-1.54%) |
Nov 22, 2005 | 15.19 | 15.52 | 15.19 | 15.37 | 72,281 | +0.24(+1.59%) |
Nov 21, 2005 | 14.86 | 15.19 | 14.86 | 15.13 | 111,253 | -0.01(-0.10%) |
Nov 18, 2005 | 15.42 | 15.42 | 14.98 | 15.15 | 56,959 | -0.36(-2.32%) |
Nov 17, 2005 | 15.43 | 15.73 | 15.43 | 15.51 | 87,270 | +0.14(+0.90%) |
Nov 16, 2005 | 15.13 | 15.37 | 15.09 | 15.37 | 43,635 | +0.31(+2.07%) |
Nov 15, 2005 | 15.10 | 15.10 | 14.95 | 15.06 | 60,623 | -0.05(-0.32%) |
Nov 14, 2005 | 15.07 | 15.16 | 14.94 | 15.10 | 84,273 | +0.17(+1.17%) |
Nov 11, 2005 | 15.09 | 15.19 | 14.41 | 14.93 | 177,206 | -0.08(-0.54%) |
Nov 10, 2005 | 15.82 | 15.82 | 14.76 | 15.01 | 222,507 | -0.81(-5.10%) |
Nov 09, 2005 | 15.89 | 15.89 | 15.70 | 15.82 | 42,636 | -0.06(-0.36%) |
Nov 08, 2005 | 15.46 | 15.94 | 15.33 | 15.88 | 59,624 | +0.40(+2.58%) |
Nov 07, 2005 | 16.03 | 16.03 | 15.41 | 15.48 | 85,605 | -0.53(-3.30%) |
Nov 04, 2005 | 16.33 | 16.33 | 16.00 | 16.00 | 48,631 | -0.36(-2.22%) |
Nov 03, 2005 | 15.82 | 16.41 | 15.75 | 16.37 | 72,614 | +0.48(+3.02%) |
Nov 02, 2005 | 15.75 | 16.15 | 15.75 | 15.89 | 73,947 | +0.08(+0.49%) |
Nov 01, 2005 | 15.58 | 15.82 | 15.49 | 15.81 | 48,964 | +0.08(+0.52%) |
Oct 31, 2005 | 15.91 | 15.91 | 15.67 | 15.73 | 61,955 | -0.20(-1.28%) |
Oct 28, 2005 | 16.21 | 16.31 | 15.79 | 15.93 | 132,238 | -0.28(-1.72%) |
Oct 27, 2005 | 16.51 | 16.51 | 16.20 | 16.21 | 56,293 | +0.04(+0.26%) |
Oct 26, 2005 | 16.51 | 16.81 | 16.17 | 16.17 | 114,917 | -0.12(-0.72%) |
Oct 25, 2005 | 15.91 | 16.39 | 15.85 | 16.29 | 95,265 | +0.82(+5.27%) |
Oct 24, 2005 | 14.82 | 15.60 | 14.73 | 15.47 | 98,929 | +0.65(+4.38%) |
Oct 21, 2005 | 13.88 | 14.92 | 13.81 | 14.82 | 161,551 | +0.72(+5.09%) |
Oct 20, 2005 | 14.35 | 14.49 | 14.02 | 14.10 | 127,242 | -0.42(-2.89%) |
Oct 19, 2005 | 14.83 | 14.85 | 14.35 | 14.52 | 84,939 | -0.38(-2.56%) |
Oct 18, 2005 | 15.06 | 15.07 | 14.91 | 14.91 | 48,964 | -0.11(-0.76%) |
Oct 17, 2005 | 14.89 | 15.14 | 14.89 | 15.02 | 81,275 | +0.37(+2.50%) |
Oct 14, 2005 | 14.90 | 14.90 | 14.04 | 14.65 | 222,174 | -0.25(-1.67%) |
Oct 13, 2005 | 15.76 | 15.84 | 14.46 | 14.90 | 220,508 | -0.89(-5.61%) |
Oct 12, 2005 | 15.90 | 16.01 | 15.78 | 15.79 | 44,634 | -0.02(-0.11%) |
Oct 11, 2005 | 15.69 | 16.12 | 15.69 | 15.81 | 95,265 | +0.27(+1.76%) |
Oct 10, 2005 | 15.91 | 15.91 | 15.46 | 15.53 | 33,309 | -0.38(-2.41%) |
Oct 07, 2005 | 15.46 | 16.00 | 15.31 | 15.92 | 141,898 | +0.59(+3.88%) |
Oct 06, 2005 | 16.37 | 16.37 | 15.16 | 15.32 | 224,839 | -1.17(-7.10%) |
Oct 05, 2005 | 16.38 | 16.66 | 16.21 | 16.49 | 97,929 | +0.03(+0.16%) |
Oct 04, 2005 | 17.23 | 17.23 | 15.91 | 16.47 | 196,526 | -0.77(-4.44%) |
Oct 03, 2005 | 16.38 | 17.71 | 16.36 | 17.23 | 175,874 | +0.93(+5.71%) |
Sep 30, 2005 | 16.32 | 16.72 | 16.21 | 16.30 | 78,943 | +0.01(+0.07%) |
Sep 29, 2005 | 16.36 | 16.91 | 16.14 | 16.29 | 120,580 | +0.15(+0.95%) |
Sep 28, 2005 | 15.70 | 16.36 | 15.70 | 16.14 | 108,255 | +0.47(+2.97%) |
Sep 27, 2005 | 15.25 | 16.47 | 15.24 | 15.67 | 156,887 | +0.35(+2.25%) |
Sep 26, 2005 | 15.09 | 15.38 | 14.71 | 15.33 | 95,931 | +0.44(+2.97%) |
Sep 23, 2005 | 14.88 | 15.12 | 14.88 | 14.88 | 40,970 | -0.13(-0.84%) |
Sep 22, 2005 | 15.04 | 15.19 | 14.85 | 15.01 | 67,951 | +0.09(+0.58%) |
Sep 21, 2005 | 14.65 | 15.24 | 14.65 | 14.92 | 109,255 | +0.42(+2.92%) |
Sep 20, 2005 | 14.19 | 14.63 | 14.11 | 14.50 | 79,276 | +0.24(+1.68%) |
Sep 19, 2005 | 13.70 | 14.39 | 13.70 | 14.26 | 92,933 | +0.49(+3.55%) |
Sep 16, 2005 | 13.58 | 13.81 | 13.52 | 13.77 | 36,973 | +0.16(+1.15%) |
Sep 15, 2005 | 13.57 | 13.73 | 13.54 | 13.61 | 21,318 | +0.09(+0.67%) |
Sep 14, 2005 | 13.55 | 13.73 | 13.51 | 13.52 | 45,967 | +0.01(+0.11%) |
Sep 13, 2005 | 13.61 | 13.61 | 13.46 | 13.51 | 76,611 | -0.17(-1.25%) |
Sep 12, 2005 | 13.90 | 13.98 | 13.57 | 13.68 | 52,962 | -0.01(-0.09%) |
Sep 09, 2005 | 13.58 | 13.83 | 13.57 | 13.69 | 41,969 | +0.18(+1.33%) |
Sep 08, 2005 | 13.69 | 13.81 | 13.50 | 13.51 | 44,634 | -0.15(-1.08%) |
Sep 07, 2005 | 13.21 | 13.70 | 13.21 | 13.66 | 59,624 | +0.23(+1.68%) |
Sep 06, 2005 | 13.28 | 13.46 | 13.23 | 13.43 | 35,641 | +0.15(+1.13%) |
Sep 02, 2005 | 13.99 | 14.00 | 13.25 | 13.28 | 73,280 | -0.63(-4.55%) |
Sep 01, 2005 | 13.74 | 13.96 | 13.72 | 13.92 | 43,635 | +0.24(+1.73%) |
Aug 31, 2005 | 13.34 | 13.79 | 13.31 | 13.68 | 129,573 | +0.40(+3.01%) |
Aug 30, 2005 | 13.10 | 13.38 | 13.09 | 13.28 | 84,939 | +0.19(+1.47%) |
Aug 29, 2005 | 12.92 | 13.21 | 12.92 | 13.09 | 80,275 | +0.10(+0.79%) |
Aug 26, 2005 | 12.89 | 13.00 | 12.86 | 12.99 | 63,621 | +0.14(+1.12%) |
Aug 25, 2005 | 12.82 | 12.91 | 12.77 | 12.84 | 38,305 | +0.07(+0.54%) |
Aug 24, 2005 | 12.61 | 12.88 | 12.61 | 12.77 | 70,283 | +0.09(+0.73%) |
Aug 23, 2005 | 12.44 | 12.68 | 12.44 | 12.68 | 21,651 | +0.19(+1.49%) |
Aug 22, 2005 | 12.35 | 12.57 | 12.30 | 12.49 | 34,641 | +0.21(+1.74%) |
Aug 19, 2005 | 11.84 | 12.37 | 11.84 | 12.28 | 102,260 | +0.51(+4.36%) |
Aug 18, 2005 | 12.17 | 12.17 | 11.57 | 11.77 | 98,596 | -0.44(-3.64%) |
Aug 17, 2005 | 12.36 | 12.38 | 12.20 | 12.21 | 45,634 | -0.17(-1.41%) |
Aug 16, 2005 | 12.59 | 12.59 | 12.31 | 12.39 | 41,969 | -0.22(-1.74%) |
Aug 15, 2005 | 12.70 | 12.73 | 12.50 | 12.61 | 48,298 | -0.03(-0.26%) |
Aug 12, 2005 | 12.35 | 12.77 | 12.35 | 12.64 | 117,582 | +0.28(+2.23%) |
Aug 11, 2005 | 12.34 | 12.39 | 12.32 | 12.36 | 83,939 | +0.04(+0.34%) |
Aug 10, 2005 | 12.30 | 12.32 | 12.28 | 12.32 | 68,950 | +0.02(+0.20%) |
Aug 09, 2005 | 12.61 | 12.61 | 12.16 | 12.30 | 76,278 | -0.28(-2.24%) |
Aug 08, 2005 | 12.77 | 12.79 | 12.58 | 12.58 | 62,288 | -0.17(-1.37%) |
Aug 05, 2005 | 12.89 | 12.89 | 12.73 | 12.75 | 29,978 | -0.06(-0.49%) |
Aug 04, 2005 | 12.85 | 12.97 | 12.79 | 12.82 | 37,306 | +0.00(+0.02%) |
Aug 03, 2005 | 12.71 | 13.03 | 12.71 | 12.81 | 41,969 | +0.08(+0.61%) |
Aug 02, 2005 | 12.91 | 12.95 | 12.67 | 12.74 | 35,974 | -0.13(-1.00%) |
Aug 01, 2005 | 12.67 | 13.13 | 12.67 | 12.86 | 80,609 | +0.15(+1.18%) |
Jul 29, 2005 | 12.65 | 12.75 | 12.61 | 12.71 | 37,972 | +0.06(+0.47%) |
Jul 28, 2005 | 12.58 | 12.65 | 12.55 | 12.65 | 38,639 | -0.05(-0.43%) |
Jul 27, 2005 | 12.80 | 12.86 | 12.71 | 12.71 | 15,655 | -0.12(-0.94%) |
Jul 26, 2005 | 12.89 | 12.92 | 12.54 | 12.83 | 129,240 | -0.07(-0.51%) |
Jul 25, 2005 | 12.86 | 13.21 | 12.79 | 12.89 | 70,949 | +0.04(+0.33%) |
Jul 22, 2005 | 12.84 | 12.98 | 12.81 | 12.85 | 46,633 | +0.06(+0.47%) |
Jul 21, 2005 | 12.89 | 12.90 | 12.76 | 12.79 | 25,981 | -0.07(-0.54%) |
Jul 20, 2005 | 12.70 | 12.90 | 12.70 | 12.86 | 99,928 | +0.16(+1.28%) |
Jul 19, 2005 | 12.75 | 12.75 | 12.68 | 12.70 | 24,649 | -0.05(-0.40%) |
Jul 18, 2005 | 12.68 | 12.76 | 12.58 | 12.75 | 64,287 | +0.02(+0.19%) |
Jul 15, 2005 | 12.68 | 12.73 | 12.64 | 12.73 | 32,976 | -0.01(-0.05%) |
Jul 14, 2005 | 13.01 | 13.13 | 12.73 | 12.73 | 35,308 | -0.23(-1.76%) |
Jul 13, 2005 | 12.91 | 13.13 | 12.91 | 12.96 | 33,975 | -0.02(-0.12%) |
Jul 12, 2005 | 12.71 | 13.02 | 12.71 | 12.98 | 84,273 | +0.32(+2.54%) |
Jul 11, 2005 | 12.71 | 12.73 | 12.54 | 12.65 | 41,303 | -0.04(-0.33%) |
Jul 08, 2005 | 12.73 | 12.73 | 12.47 | 12.70 | 52,629 | -0.03(-0.24%) |
Jul 07, 2005 | 12.61 | 12.73 | 12.58 | 12.73 | 18,320 | +0.21(+1.68%) |
Jul 06, 2005 | 12.73 | 12.73 | 12.49 | 12.52 | 34,974 | -0.21(-1.67%) |
Jul 05, 2005 | 12.53 | 12.73 | 12.53 | 12.73 | 35,641 | +0.24(+1.92%) |
Jul 01, 2005 | 12.25 | 12.49 | 12.22 | 12.49 | 40,304 | +0.29(+2.34%) |
Jun 30, 2005 | 12.25 | 12.28 | 12.17 | 12.20 | 29,645 | -0.01(-0.10%) |
Jun 29, 2005 | 12.38 | 12.38 | 12.22 | 12.22 | 37,972 | -0.15(-1.19%) |
Jun 28, 2005 | 12.47 | 12.53 | 12.30 | 12.36 | 42,303 | -0.15(-1.22%) |
Jun 27, 2005 | 12.41 | 12.61 | 12.41 | 12.52 | 36,307 | +0.13(+1.07%) |
Jun 24, 2005 | 12.61 | 12.61 | 12.37 | 12.38 | 54,627 | -0.14(-1.13%) |
Jun 23, 2005 | 12.56 | 12.64 | 12.52 | 12.53 | 41,303 | -0.01(-0.07%) |
Jun 22, 2005 | 12.38 | 12.59 | 12.36 | 12.53 | 41,636 | +0.19(+1.51%) |
Jun 21, 2005 | 12.37 | 12.41 | 12.29 | 12.35 | 32,643 | -0.02(-0.17%) |
Jun 20, 2005 | 12.49 | 12.71 | 12.36 | 12.37 | 106,590 | -0.13(-1.01%) |
Jun 17, 2005 | 12.40 | 12.58 | 12.40 | 12.49 | 69,949 | +0.06(+0.51%) |
Jun 16, 2005 | 12.64 | 12.67 | 12.34 | 12.43 | 103,592 | -0.20(-1.55%) |
Jun 15, 2005 | 12.64 | 12.70 | 12.61 | 12.63 | 73,947 | +0.02(+0.14%) |
Jun 14, 2005 | 12.52 | 12.71 | 12.52 | 12.61 | 75,612 | +0.03(+0.26%) |
Jun 13, 2005 | 12.13 | 12.61 | 12.13 | 12.58 | 152,224 | +0.43(+3.56%) |
Jun 10, 2005 | 12.08 | 12.14 | 12.08 | 12.14 | 31,977 | +0.11(+0.87%) |
Jun 09, 2005 | 12.01 | 12.06 | 11.97 | 12.04 | 12,324 | +0.03(+0.25%) |
Jun 08, 2005 | 11.82 | 12.08 | 11.82 | 12.01 | 70,949 | +0.19(+1.63%) |
Jun 07, 2005 | 11.83 | 11.86 | 11.77 | 11.82 | 35,974 | -0.00(-0.03%) |
Jun 06, 2005 | 11.65 | 11.86 | 11.57 | 11.82 | 45,634 | +0.02(+0.18%) |
Jun 03, 2005 | 11.80 | 11.84 | 11.71 | 11.80 | 50,963 | +0.07(+0.59%) |
Jun 02, 2005 | 11.65 | 11.76 | 11.65 | 11.73 | 20,651 | +0.00(+0.03%) |
Jun 01, 2005 | 11.51 | 11.81 | 11.51 | 11.73 | 62,288 | +0.15(+1.30%) |
May 31, 2005 | 11.71 | 11.71 | 11.45 | 11.58 | 35,974 | -0.19(-1.63%) |
May 27, 2005 | 11.48 | 11.78 | 11.48 | 11.77 | 60,623 | +0.26(+2.22%) |
May 26, 2005 | 11.56 | 11.65 | 11.48 | 11.51 | 46,966 | -0.14(-1.16%) |
May 25, 2005 | 11.53 | 11.83 | 11.53 | 11.65 | 76,278 | +0.16(+1.36%) |
May 24, 2005 | 11.32 | 11.51 | 11.24 | 11.49 | 67,618 | +0.20(+1.81%) |
May 23, 2005 | 11.11 | 11.29 | 11.11 | 11.29 | 73,614 | +0.18(+1.62%) |
May 20, 2005 | 10.90 | 11.11 | 10.88 | 11.11 | 78,943 | +0.16(+1.43%) |
May 19, 2005 | 10.96 | 10.98 | 10.92 | 10.95 | 39,971 | -0.05(-0.44%) |
May 18, 2005 | 11.15 | 11.18 | 10.96 | 11.00 | 60,623 | -0.10(-0.92%) |
May 17, 2005 | 11.00 | 11.18 | 10.95 | 11.10 | 98,929 | +0.06(+0.52%) |
May 16, 2005 | 11.26 | 11.26 | 10.95 | 11.04 | 87,937 | -0.14(-1.23%) |
May 13, 2005 | 11.21 | 11.35 | 11.18 | 11.18 | 45,634 | -0.07(-0.67%) |
May 12, 2005 | 11.56 | 11.61 | 11.17 | 11.26 | 68,284 | -0.35(-3.05%) |
May 11, 2005 | 11.77 | 11.78 | 11.61 | 11.61 | 29,312 | -0.16(-1.38%) |
May 10, 2005 | 11.86 | 11.86 | 11.75 | 11.77 | 42,636 | -0.08(-0.71%) |
May 09, 2005 | 11.84 | 11.86 | 11.78 | 11.86 | 39,305 | +0.01(+0.10%) |
May 06, 2005 | 11.86 | 12.01 | 11.83 | 11.85 | 72,281 | +0.06(+0.48%) |
May 05, 2005 | 11.59 | 11.81 | 11.59 | 11.79 | 51,629 | +0.17(+1.45%) |
May 04, 2005 | 11.42 | 11.63 | 11.42 | 11.62 | 33,975 | +0.16(+1.39%) |
May 03, 2005 | 11.50 | 11.54 | 11.46 | 11.46 | 20,984 | -0.11(-0.93%) |