Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.72 | 18.50 | 17.72 | 18.43 | 962,400 | +0.45(+2.52%) |
Apr 27, 2006 | 18.07 | 18.52 | 17.76 | 17.97 | 1,132,000 | -0.10(-0.57%) |
Apr 26, 2006 | 17.68 | 18.12 | 17.61 | 18.07 | 689,800 | +0.45(+2.55%) |
Apr 25, 2006 | 17.67 | 17.71 | 17.45 | 17.62 | 555,600 | -0.05(-0.28%) |
Apr 24, 2006 | 17.66 | 17.79 | 17.59 | 17.68 | 577,200 | +0.02(+0.10%) |
Apr 21, 2006 | 17.62 | 17.74 | 17.40 | 17.66 | 395,400 | +0.28(+1.61%) |
Apr 20, 2006 | 17.50 | 17.55 | 17.19 | 17.38 | 335,200 | -0.12(-0.71%) |
Apr 19, 2006 | 16.94 | 17.53 | 16.94 | 17.50 | 910,000 | +0.60(+3.57%) |
Apr 18, 2006 | 16.45 | 17.08 | 16.56 | 16.90 | 247,200 | +0.45(+2.75%) |
Apr 17, 2006 | 16.69 | 16.93 | 16.45 | 16.45 | 242,800 | -0.23(-1.36%) |
Apr 13, 2006 | 16.63 | 16.79 | 16.52 | 16.68 | 141,000 | +0.04(+0.26%) |
Apr 12, 2006 | 16.52 | 16.68 | 16.38 | 16.63 | 269,600 | +0.09(+0.57%) |
Apr 11, 2006 | 16.93 | 16.93 | 16.52 | 16.54 | 316,000 | -0.38(-2.22%) |
Apr 10, 2006 | 16.94 | 17.07 | 16.72 | 16.91 | 425,200 | -0.08(-0.49%) |
Apr 07, 2006 | 17.25 | 17.38 | 16.77 | 17.00 | 306,000 | -0.13(-0.76%) |
Apr 06, 2006 | 17.32 | 17.32 | 17.11 | 17.12 | 237,200 | -0.19(-1.11%) |
Apr 05, 2006 | 17.45 | 17.48 | 17.22 | 17.32 | 275,400 | -0.16(-0.90%) |
Apr 04, 2006 | 17.45 | 17.57 | 17.08 | 17.48 | 338,800 | +0.38(+2.21%) |
Apr 03, 2006 | 17.35 | 17.54 | 17.02 | 17.10 | 518,200 | +0.07(+0.41%) |
Mar 31, 2006 | 16.95 | 17.15 | 16.86 | 17.03 | 634,200 | +0.28(+1.66%) |
Mar 30, 2006 | 16.45 | 16.75 | 16.45 | 16.75 | 508,800 | +0.19(+1.16%) |
Mar 29, 2006 | 16.56 | 16.85 | 16.52 | 16.56 | 355,000 | -0.05(-0.29%) |
Mar 28, 2006 | 16.28 | 16.73 | 16.25 | 16.61 | 331,800 | +0.27(+1.62%) |
Mar 27, 2006 | 16.44 | 16.50 | 16.24 | 16.34 | 431,000 | -0.08(-0.47%) |
Mar 24, 2006 | 16.61 | 16.66 | 16.41 | 16.42 | 308,600 | -0.20(-1.17%) |
Mar 23, 2006 | 16.73 | 16.74 | 16.43 | 16.61 | 362,600 | -0.21(-1.26%) |
Mar 22, 2006 | 16.25 | 16.83 | 16.24 | 16.82 | 546,400 | +0.57(+3.54%) |
Mar 21, 2006 | 16.31 | 16.59 | 16.09 | 16.25 | 1,375,200 | +0.56(+3.60%) |
Mar 20, 2006 | 15.85 | 15.93 | 15.64 | 15.69 | 547,600 | -0.18(-1.12%) |
Mar 17, 2006 | 16.00 | 16.00 | 15.71 | 15.86 | 815,600 | +0.11(+0.71%) |
Mar 16, 2006 | 15.79 | 15.82 | 15.59 | 15.75 | 464,200 | -0.12(-0.79%) |
Mar 15, 2006 | 15.25 | 16.09 | 15.25 | 15.88 | 1,179,200 | +0.75(+4.96%) |
Mar 14, 2006 | 14.97 | 15.19 | 14.88 | 15.12 | 249,400 | +0.16(+1.07%) |
Mar 13, 2006 | 15.03 | 15.07 | 14.91 | 14.96 | 190,000 | -0.01(-0.05%) |
Mar 10, 2006 | 14.93 | 15.04 | 14.85 | 14.97 | 327,400 | +0.02(+0.15%) |
Mar 09, 2006 | 15.11 | 15.20 | 14.84 | 14.95 | 369,800 | -0.10(-0.65%) |
Mar 08, 2006 | 15.13 | 15.18 | 15.01 | 15.05 | 510,600 | -0.14(-0.94%) |
Mar 07, 2006 | 15.21 | 15.24 | 15.10 | 15.19 | 348,000 | -0.02(-0.15%) |
Mar 06, 2006 | 15.38 | 15.38 | 15.13 | 15.21 | 485,000 | -0.04(-0.25%) |
Mar 03, 2006 | 15.11 | 15.49 | 15.05 | 15.25 | 400,600 | +0.10(+0.66%) |
Mar 02, 2006 | 15.25 | 15.30 | 15.06 | 15.15 | 1,061,400 | -0.30(-1.94%) |
Mar 01, 2006 | 15.50 | 15.59 | 15.32 | 15.45 | 699,800 | +0.12(+0.82%) |
Feb 28, 2006 | 15.09 | 15.32 | 14.96 | 15.32 | 697,400 | +0.24(+1.57%) |
Feb 27, 2006 | 14.94 | 15.15 | 14.94 | 15.09 | 507,400 | +0.15(+1.00%) |
Feb 24, 2006 | 14.81 | 14.95 | 14.70 | 14.94 | 322,800 | +0.09(+0.57%) |
Feb 23, 2006 | 14.75 | 14.88 | 14.59 | 14.85 | 206,400 | +0.06(+0.44%) |
Feb 22, 2006 | 14.55 | 14.81 | 14.49 | 14.79 | 402,200 | +0.24(+1.63%) |
Feb 21, 2006 | 14.38 | 14.70 | 14.35 | 14.55 | 537,600 | +0.18(+1.22%) |
Feb 17, 2006 | 14.25 | 14.41 | 14.00 | 14.38 | 244,200 | +0.10(+0.72%) |
Feb 16, 2006 | 13.99 | 14.28 | 13.99 | 14.27 | 232,400 | +0.35(+2.50%) |
Feb 15, 2006 | 13.85 | 13.93 | 13.68 | 13.93 | 277,200 | +0.06(+0.41%) |
Feb 14, 2006 | 13.66 | 13.94 | 13.65 | 13.87 | 526,200 | +0.20(+1.46%) |
Feb 13, 2006 | 13.71 | 13.79 | 13.57 | 13.67 | 171,800 | -0.09(-0.69%) |
Feb 10, 2006 | 13.82 | 13.84 | 13.59 | 13.76 | 297,400 | -0.11(-0.79%) |
Feb 09, 2006 | 13.96 | 14.04 | 13.81 | 13.87 | 262,400 | -0.04(-0.29%) |
Feb 08, 2006 | 13.45 | 13.91 | 13.45 | 13.91 | 297,400 | +0.44(+3.25%) |
Feb 07, 2006 | 13.72 | 13.75 | 13.32 | 13.47 | 233,200 | -0.25(-1.80%) |
Feb 06, 2006 | 13.59 | 13.72 | 13.47 | 13.72 | 154,800 | +0.10(+0.72%) |
Feb 03, 2006 | 13.53 | 13.66 | 13.51 | 13.62 | 222,200 | +0.04(+0.28%) |
Feb 02, 2006 | 13.82 | 13.85 | 13.54 | 13.59 | 312,400 | -0.21(-1.56%) |
Feb 01, 2006 | 13.57 | 13.88 | 13.53 | 13.80 | 495,600 | -0.23(-1.64%) |
Jan 31, 2006 | 14.04 | 14.12 | 13.90 | 14.03 | 394,400 | -0.01(-0.09%) |
Jan 30, 2006 | 14.03 | 14.04 | 13.83 | 14.04 | 647,800 | -0.18(-1.28%) |
Jan 27, 2006 | 14.19 | 14.25 | 13.79 | 14.23 | 433,800 | +0.04(+0.28%) |
Jan 26, 2006 | 13.40 | 14.21 | 13.61 | 14.19 | 472,200 | +0.79(+5.88%) |
Jan 25, 2006 | 13.36 | 13.40 | 13.16 | 13.40 | 302,400 | +0.02(+0.15%) |
Jan 24, 2006 | 12.86 | 13.39 | 12.86 | 13.38 | 781,400 | +0.52(+4.00%) |
Jan 23, 2006 | 12.97 | 13.00 | 12.69 | 12.87 | 179,200 | -0.12(-0.94%) |
Jan 20, 2006 | 13.30 | 13.30 | 12.99 | 12.99 | 153,800 | -0.27(-2.02%) |
Jan 19, 2006 | 12.97 | 13.28 | 12.97 | 13.26 | 186,200 | +0.32(+2.43%) |
Jan 18, 2006 | 13.14 | 13.14 | 12.94 | 12.94 | 212,200 | -0.19(-1.41%) |
Jan 17, 2006 | 13.01 | 13.13 | 12.94 | 13.12 | 161,200 | +0.12(+0.96%) |
Jan 13, 2006 | 12.88 | 13.09 | 12.88 | 13.00 | 100,200 | +0.08(+0.62%) |
Jan 12, 2006 | 12.94 | 13.11 | 12.85 | 12.92 | 159,600 | -0.04(-0.35%) |
Jan 11, 2006 | 13.03 | 13.04 | 12.78 | 12.96 | 85,000 | -0.09(-0.65%) |
Jan 10, 2006 | 12.97 | 13.09 | 12.94 | 13.05 | 103,600 | +0.03(+0.19%) |
Jan 09, 2006 | 12.92 | 13.14 | 12.91 | 13.03 | 117,000 | +0.09(+0.68%) |
Jan 06, 2006 | 13.18 | 13.18 | 12.85 | 12.94 | 222,400 | -0.00(-0.02%) |
Jan 05, 2006 | 12.94 | 13.03 | 12.85 | 12.94 | 217,600 | -0.29(-2.19%) |
Jan 04, 2006 | 13.31 | 13.34 | 13.19 | 13.23 | 206,400 | -0.04(-0.34%) |
Jan 03, 2006 | 13.07 | 13.34 | 12.56 | 13.28 | 421,000 | +0.23(+1.78%) |
Dec 30, 2005 | 13.16 | 13.22 | 13.01 | 13.04 | 132,800 | -0.16(-1.25%) |
Dec 29, 2005 | 13.28 | 13.37 | 13.21 | 13.21 | 358,800 | -0.05(-0.40%) |
Dec 28, 2005 | 13.05 | 13.27 | 13.01 | 13.26 | 147,000 | +0.31(+2.39%) |
Dec 27, 2005 | 13.12 | 13.18 | 12.82 | 12.95 | 204,000 | -0.20(-1.54%) |
Dec 23, 2005 | 13.21 | 13.28 | 13.13 | 13.15 | 67,800 | -0.05(-0.40%) |
Dec 22, 2005 | 13.19 | 13.21 | 13.04 | 13.21 | 136,800 | +0.03(+0.21%) |
Dec 21, 2005 | 12.94 | 13.19 | 12.94 | 13.18 | 180,400 | +0.29(+2.27%) |
Dec 20, 2005 | 12.72 | 13.20 | 12.72 | 12.88 | 285,400 | +0.22(+1.72%) |
Dec 19, 2005 | 12.80 | 12.83 | 12.61 | 12.67 | 175,800 | -0.14(-1.13%) |
Dec 16, 2005 | 13.14 | 13.14 | 12.81 | 12.81 | 424,800 | -0.29(-2.25%) |
Dec 15, 2005 | 13.18 | 13.24 | 12.95 | 13.11 | 154,200 | -0.08(-0.61%) |
Dec 14, 2005 | 13.27 | 13.31 | 13.16 | 13.19 | 96,200 | -0.09(-0.66%) |
Dec 13, 2005 | 13.28 | 13.31 | 13.12 | 13.28 | 127,000 | +0.04(+0.32%) |
Dec 12, 2005 | 13.28 | 13.32 | 13.13 | 13.23 | 185,000 | -0.05(-0.36%) |
Dec 09, 2005 | 13.25 | 13.37 | 13.14 | 13.28 | 186,600 | +0.05(+0.36%) |
Dec 08, 2005 | 13.22 | 13.38 | 13.10 | 13.23 | 186,800 | -0.04(-0.34%) |
Dec 07, 2005 | 13.43 | 13.44 | 13.18 | 13.28 | 155,600 | -0.15(-1.12%) |
Dec 06, 2005 | 13.49 | 13.54 | 13.36 | 13.43 | 348,600 | -0.02(-0.17%) |
Dec 05, 2005 | 13.50 | 13.52 | 13.36 | 13.45 | 221,400 | -0.05(-0.37%) |
Dec 02, 2005 | 13.54 | 13.56 | 13.43 | 13.50 | 314,400 | -0.04(-0.31%) |
Dec 01, 2005 | 13.30 | 13.57 | 13.23 | 13.54 | 459,000 | +0.24(+1.82%) |
Nov 30, 2005 | 13.39 | 13.88 | 13.28 | 13.30 | 171,200 | -0.09(-0.65%) |
Nov 29, 2005 | 13.18 | 13.43 | 13.19 | 13.39 | 218,800 | +0.21(+1.59%) |
Nov 28, 2005 | 13.68 | 13.69 | 13.18 | 13.18 | 162,000 | -0.52(-3.80%) |
Nov 25, 2005 | 13.75 | 13.76 | 13.70 | 13.70 | 26,800 | -0.07(-0.53%) |
Nov 23, 2005 | 13.79 | 13.79 | 13.68 | 13.77 | 180,600 | -0.04(-0.25%) |
Nov 22, 2005 | 13.65 | 13.88 | 13.65 | 13.80 | 189,000 | +0.11(+0.77%) |
Nov 21, 2005 | 13.62 | 13.82 | 13.53 | 13.70 | 190,000 | +0.08(+0.57%) |
Nov 18, 2005 | 13.62 | 13.74 | 13.53 | 13.62 | 374,600 | +0.16(+1.19%) |
Nov 17, 2005 | 13.34 | 13.53 | 13.34 | 13.46 | 355,600 | +0.18(+1.32%) |
Nov 16, 2005 | 13.25 | 13.48 | 13.20 | 13.29 | 283,800 | +0.24(+1.88%) |
Nov 15, 2005 | 13.27 | 13.28 | 12.95 | 13.04 | 161,000 | -0.26(-1.94%) |
Nov 14, 2005 | 13.45 | 13.45 | 13.15 | 13.30 | 113,200 | -0.14(-1.08%) |
Nov 11, 2005 | 13.34 | 13.51 | 13.24 | 13.45 | 117,200 | +0.08(+0.60%) |
Nov 10, 2005 | 13.25 | 13.38 | 13.04 | 13.37 | 205,400 | +0.13(+0.96%) |
Nov 09, 2005 | 13.30 | 13.43 | 13.07 | 13.24 | 246,200 | -0.10(-0.73%) |
Nov 08, 2005 | 13.30 | 13.35 | 13.18 | 13.34 | 183,600 | +0.04(+0.26%) |
Nov 07, 2005 | 13.28 | 13.50 | 13.17 | 13.30 | 635,600 | +0.03(+0.19%) |
Nov 04, 2005 | 13.19 | 13.31 | 13.13 | 13.28 | 248,600 | +0.11(+0.82%) |
Nov 03, 2005 | 13.24 | 13.46 | 13.12 | 13.17 | 373,800 | -0.02(-0.17%) |
Nov 02, 2005 | 12.94 | 13.24 | 12.94 | 13.19 | 545,400 | +0.28(+2.15%) |
Nov 01, 2005 | 12.94 | 12.99 | 12.76 | 12.91 | 392,400 | -0.01(-0.04%) |
Oct 31, 2005 | 12.95 | 13.04 | 12.84 | 12.92 | 978,000 | -0.03(-0.25%) |
Oct 28, 2005 | 12.51 | 13.06 | 12.51 | 12.95 | 787,800 | +0.38(+2.98%) |
Oct 27, 2005 | 12.09 | 12.65 | 12.05 | 12.57 | 1,432,400 | +0.78(+6.59%) |
Oct 26, 2005 | 11.95 | 12.01 | 11.75 | 11.80 | 240,600 | -0.13(-1.07%) |
Oct 25, 2005 | 11.91 | 12.03 | 11.73 | 11.93 | 286,400 | +0.00(+0.00%) |
Oct 24, 2005 | 11.66 | 11.96 | 11.66 | 11.93 | 262,200 | +0.30(+2.58%) |
Oct 21, 2005 | 11.67 | 11.82 | 11.60 | 11.62 | 246,000 | -0.02(-0.13%) |
Oct 20, 2005 | 11.94 | 12.00 | 11.59 | 11.64 | 199,800 | -0.31(-2.63%) |
Oct 19, 2005 | 11.63 | 11.96 | 11.48 | 11.96 | 202,000 | +0.33(+2.82%) |
Oct 18, 2005 | 11.91 | 11.91 | 11.59 | 11.63 | 194,400 | -0.30(-2.49%) |
Oct 17, 2005 | 12.06 | 12.06 | 11.64 | 11.93 | 185,800 | -0.12(-1.04%) |
Oct 14, 2005 | 11.89 | 12.05 | 11.54 | 12.05 | 193,600 | +0.20(+1.69%) |
Oct 13, 2005 | 12.00 | 12.02 | 11.65 | 11.85 | 259,600 | -0.11(-0.94%) |
Oct 12, 2005 | 12.16 | 12.16 | 11.92 | 11.96 | 369,400 | -0.16(-1.36%) |
Oct 11, 2005 | 12.00 | 12.20 | 11.99 | 12.13 | 312,200 | +0.16(+1.36%) |
Oct 10, 2005 | 12.16 | 12.18 | 11.90 | 11.96 | 162,800 | -0.09(-0.77%) |
Oct 07, 2005 | 11.95 | 12.11 | 11.95 | 12.06 | 224,800 | +0.17(+1.41%) |
Oct 06, 2005 | 11.69 | 11.95 | 11.62 | 11.89 | 336,400 | +0.26(+2.21%) |
Oct 05, 2005 | 12.12 | 12.12 | 11.63 | 11.63 | 267,000 | -0.47(-3.86%) |
Oct 04, 2005 | 12.49 | 12.49 | 12.05 | 12.10 | 212,200 | -0.38(-3.04%) |
Oct 03, 2005 | 12.36 | 12.49 | 12.34 | 12.48 | 401,400 | +0.12(+0.99%) |
Sep 30, 2005 | 12.36 | 12.39 | 12.16 | 12.36 | 270,600 | -0.03(-0.24%) |
Sep 29, 2005 | 12.08 | 12.41 | 12.03 | 12.39 | 211,400 | +0.31(+2.55%) |
Sep 28, 2005 | 12.05 | 12.20 | 12.00 | 12.08 | 288,600 | +0.03(+0.25%) |
Sep 27, 2005 | 11.78 | 12.19 | 11.69 | 12.05 | 354,600 | +0.31(+2.62%) |
Sep 26, 2005 | 11.71 | 11.83 | 11.65 | 11.74 | 224,000 | +0.12(+1.08%) |
Sep 23, 2005 | 11.49 | 11.62 | 11.39 | 11.62 | 127,600 | +0.10(+0.87%) |
Sep 22, 2005 | 11.53 | 11.62 | 11.43 | 11.52 | 323,000 | -0.01(-0.11%) |
Sep 21, 2005 | 11.97 | 11.99 | 11.50 | 11.53 | 299,600 | -0.45(-3.72%) |
Sep 20, 2005 | 11.93 | 12.11 | 11.90 | 11.97 | 224,400 | -0.08(-0.62%) |
Sep 19, 2005 | 12.11 | 12.12 | 11.90 | 12.05 | 249,800 | -0.10(-0.82%) |
Sep 16, 2005 | 11.82 | 12.15 | 11.75 | 12.15 | 702,600 | +0.40(+3.40%) |
Sep 15, 2005 | 11.57 | 11.82 | 11.51 | 11.75 | 384,400 | +0.22(+1.95%) |
Sep 14, 2005 | 11.38 | 12.17 | 11.36 | 11.53 | 788,000 | +0.34(+3.02%) |
Sep 13, 2005 | 11.29 | 11.29 | 11.03 | 11.19 | 180,400 | -0.16(-1.43%) |
Sep 12, 2005 | 11.31 | 11.49 | 11.31 | 11.35 | 149,200 | -0.03(-0.22%) |
Sep 09, 2005 | 11.53 | 11.53 | 11.33 | 11.38 | 155,000 | -0.14(-1.19%) |
Sep 08, 2005 | 11.55 | 11.57 | 11.25 | 11.51 | 264,000 | -0.09(-0.75%) |
Sep 07, 2005 | 11.55 | 11.63 | 11.50 | 11.60 | 81,600 | -0.02(-0.13%) |
Sep 06, 2005 | 11.66 | 11.70 | 11.46 | 11.62 | 243,000 | -0.01(-0.11%) |
Sep 02, 2005 | 11.65 | 11.79 | 11.61 | 11.63 | 269,800 | -0.04(-0.39%) |
Sep 01, 2005 | 11.71 | 11.75 | 11.56 | 11.67 | 359,800 | -0.08(-0.66%) |
Aug 31, 2005 | 11.72 | 11.79 | 11.47 | 11.75 | 423,800 | -0.01(-0.04%) |
Aug 30, 2005 | 11.73 | 11.76 | 11.52 | 11.76 | 231,800 | +0.00(+0.02%) |
Aug 29, 2005 | 11.57 | 11.86 | 11.38 | 11.75 | 277,600 | +0.14(+1.21%) |
Aug 26, 2005 | 11.75 | 11.75 | 11.47 | 11.61 | 138,600 | -0.16(-1.40%) |
Aug 25, 2005 | 11.71 | 11.84 | 11.69 | 11.78 | 156,400 | +0.09(+0.79%) |
Aug 24, 2005 | 11.64 | 12.03 | 11.56 | 11.69 | 213,800 | +0.07(+0.56%) |
Aug 23, 2005 | 11.94 | 11.95 | 11.50 | 11.62 | 172,400 | -0.26(-2.19%) |
Aug 22, 2005 | 11.64 | 11.89 | 11.64 | 11.88 | 100,400 | +0.28(+2.39%) |
Aug 19, 2005 | 11.68 | 11.79 | 11.57 | 11.60 | 166,800 | -0.11(-0.96%) |
Aug 18, 2005 | 11.54 | 11.85 | 11.53 | 11.71 | 144,600 | +0.07(+0.58%) |
Aug 17, 2005 | 11.52 | 11.75 | 11.41 | 11.65 | 226,600 | +0.13(+1.15%) |
Aug 16, 2005 | 11.74 | 11.76 | 11.50 | 11.52 | 161,000 | -0.26(-2.23%) |
Aug 15, 2005 | 11.84 | 11.91 | 11.61 | 11.78 | 201,000 | -0.06(-0.51%) |
Aug 12, 2005 | 12.09 | 12.11 | 11.79 | 11.84 | 116,800 | -0.29(-2.37%) |
Aug 11, 2005 | 11.93 | 12.15 | 11.83 | 12.12 | 143,800 | +0.16(+1.34%) |
Aug 10, 2005 | 11.89 | 12.11 | 11.89 | 11.96 | 179,600 | +0.11(+0.93%) |
Aug 09, 2005 | 12.18 | 12.20 | 11.75 | 11.86 | 214,000 | -0.31(-2.53%) |
Aug 08, 2005 | 12.06 | 12.17 | 11.97 | 12.16 | 173,600 | +0.15(+1.29%) |
Aug 05, 2005 | 12.31 | 12.31 | 12.01 | 12.01 | 143,000 | -0.25(-2.02%) |
Aug 04, 2005 | 12.19 | 12.34 | 12.17 | 12.26 | 174,200 | -0.06(-0.47%) |
Aug 03, 2005 | 12.40 | 12.40 | 12.24 | 12.31 | 137,000 | -0.09(-0.71%) |
Aug 02, 2005 | 12.25 | 12.42 | 12.25 | 12.40 | 211,600 | +0.09(+0.69%) |
Aug 01, 2005 | 12.09 | 12.38 | 12.09 | 12.31 | 377,600 | +0.28(+2.31%) |
Jul 29, 2005 | 12.06 | 12.16 | 12.03 | 12.04 | 267,200 | -0.08(-0.62%) |
Jul 28, 2005 | 11.95 | 12.27 | 11.94 | 12.11 | 879,400 | +0.33(+2.76%) |
Jul 27, 2005 | 12.01 | 12.04 | 11.72 | 11.79 | 168,000 | -0.20(-1.67%) |
Jul 26, 2005 | 12.00 | 12.14 | 11.81 | 11.99 | 164,800 | +0.01(+0.10%) |
Jul 25, 2005 | 12.16 | 12.26 | 11.93 | 11.97 | 118,000 | -0.21(-1.70%) |
Jul 22, 2005 | 12.03 | 12.19 | 11.96 | 12.18 | 104,800 | +0.12(+1.04%) |
Jul 21, 2005 | 12.06 | 12.15 | 11.93 | 12.06 | 233,800 | -0.04(-0.35%) |
Jul 20, 2005 | 11.73 | 12.12 | 11.73 | 12.10 | 271,200 | +0.35(+2.98%) |
Jul 19, 2005 | 11.82 | 11.88 | 11.66 | 11.75 | 176,400 | -0.05(-0.40%) |
Jul 18, 2005 | 11.90 | 11.93 | 11.76 | 11.80 | 261,800 | -0.14(-1.17%) |
Jul 15, 2005 | 11.64 | 11.96 | 11.62 | 11.94 | 112,800 | +0.20(+1.70%) |
Jul 14, 2005 | 11.83 | 11.85 | 11.69 | 11.74 | 118,400 | -0.07(-0.57%) |
Jul 13, 2005 | 11.77 | 11.85 | 11.71 | 11.80 | 166,800 | +0.02(+0.15%) |
Jul 12, 2005 | 11.97 | 11.97 | 11.73 | 11.79 | 150,000 | -0.16(-1.32%) |
Jul 11, 2005 | 11.97 | 12.06 | 11.81 | 11.95 | 166,600 | -0.05(-0.46%) |
Jul 08, 2005 | 11.57 | 12.03 | 11.57 | 12.00 | 239,200 | +0.41(+3.54%) |
Jul 07, 2005 | 11.62 | 11.63 | 11.43 | 11.59 | 171,400 | -0.16(-1.36%) |
Jul 06, 2005 | 11.89 | 11.89 | 11.72 | 11.75 | 313,000 | -0.18(-1.47%) |
Jul 05, 2005 | 11.49 | 11.96 | 11.43 | 11.93 | 337,200 | +0.45(+3.90%) |
Jul 01, 2005 | 11.28 | 11.48 | 11.20 | 11.48 | 150,400 | +0.20(+1.80%) |
Jun 30, 2005 | 11.30 | 11.34 | 11.17 | 11.28 | 251,400 | +0.02(+0.13%) |
Jun 29, 2005 | 11.26 | 11.30 | 11.22 | 11.26 | 149,400 | -0.01(-0.04%) |
Jun 28, 2005 | 11.06 | 11.29 | 11.05 | 11.27 | 163,600 | +0.24(+2.13%) |
Jun 27, 2005 | 11.07 | 11.09 | 10.95 | 11.03 | 219,200 | -0.09(-0.79%) |
Jun 24, 2005 | 11.18 | 11.18 | 10.96 | 11.12 | 313,400 | -0.10(-0.85%) |
Jun 23, 2005 | 11.36 | 11.44 | 11.21 | 11.21 | 260,800 | -0.16(-1.45%) |
Jun 22, 2005 | 11.25 | 11.40 | 11.24 | 11.38 | 393,800 | +0.38(+3.46%) |
Jun 21, 2005 | 11.07 | 11.08 | 10.95 | 11.00 | 299,000 | -0.08(-0.70%) |
Jun 20, 2005 | 11.09 | 11.12 | 11.00 | 11.07 | 221,600 | -0.08(-0.69%) |
Jun 17, 2005 | 11.00 | 11.19 | 10.93 | 11.15 | 440,000 | +0.22(+2.04%) |
Jun 16, 2005 | 10.90 | 10.94 | 10.85 | 10.93 | 125,400 | +0.03(+0.28%) |
Jun 15, 2005 | 10.86 | 10.93 | 10.82 | 10.90 | 248,400 | +0.02(+0.14%) |
Jun 14, 2005 | 10.71 | 10.89 | 10.69 | 10.88 | 154,800 | +0.19(+1.73%) |
Jun 13, 2005 | 10.61 | 10.70 | 10.55 | 10.70 | 143,400 | +0.10(+0.94%) |
Jun 10, 2005 | 10.66 | 10.69 | 10.55 | 10.60 | 36,200 | -0.08(-0.70%) |
Jun 09, 2005 | 10.47 | 10.70 | 10.40 | 10.68 | 97,000 | +0.18(+1.67%) |
Jun 08, 2005 | 10.77 | 10.81 | 10.48 | 10.50 | 130,000 | -0.24(-2.26%) |
Jun 07, 2005 | 10.91 | 10.93 | 10.74 | 10.74 | 117,000 | -0.11(-1.01%) |
Jun 06, 2005 | 10.68 | 10.85 | 10.65 | 10.85 | 110,800 | +0.14(+1.31%) |
Jun 03, 2005 | 10.69 | 10.84 | 10.65 | 10.71 | 145,600 | -0.03(-0.23%) |
Jun 02, 2005 | 10.75 | 10.80 | 10.68 | 10.74 | 191,600 | -0.05(-0.46%) |
Jun 01, 2005 | 10.65 | 10.86 | 10.62 | 10.79 | 319,000 | +0.12(+1.15%) |
May 31, 2005 | 10.45 | 10.72 | 10.45 | 10.66 | 364,800 | +0.22(+2.11%) |
May 27, 2005 | 10.45 | 10.51 | 10.37 | 10.45 | 113,400 | -0.03(-0.26%) |
May 26, 2005 | 10.31 | 10.54 | 10.27 | 10.47 | 180,600 | +0.16(+1.53%) |
May 25, 2005 | 10.46 | 10.47 | 10.20 | 10.31 | 191,000 | -0.15(-1.39%) |
May 24, 2005 | 10.35 | 10.46 | 10.31 | 10.46 | 170,400 | +0.08(+0.79%) |
May 23, 2005 | 10.38 | 10.47 | 10.29 | 10.38 | 136,000 | +0.04(+0.39%) |
May 20, 2005 | 10.24 | 10.39 | 10.18 | 10.34 | 270,000 | +0.09(+0.85%) |
May 19, 2005 | 10.18 | 10.31 | 10.18 | 10.25 | 437,400 | +0.05(+0.54%) |
May 18, 2005 | 10.12 | 10.20 | 10.04 | 10.20 | 369,400 | +0.11(+1.07%) |
May 17, 2005 | 9.900 | 10.14 | 9.900 | 10.09 | 294,600 | +0.24(+2.41%) |
May 16, 2005 | 9.812 | 10.00 | 9.765 | 9.850 | 175,200 | +0.04(+0.38%) |
May 13, 2005 | 9.950 | 10.06 | 9.762 | 9.812 | 306,000 | -0.14(-1.43%) |
May 12, 2005 | 10.14 | 10.19 | 9.818 | 9.955 | 282,800 | -0.21(-2.04%) |
May 11, 2005 | 10.15 | 10.24 | 9.957 | 10.16 | 123,600 | +0.05(+0.47%) |
May 10, 2005 | 10.30 | 10.30 | 10.03 | 10.12 | 218,000 | -0.22(-2.15%) |
May 09, 2005 | 10.43 | 10.43 | 10.20 | 10.34 | 161,400 | -0.05(-0.51%) |
May 06, 2005 | 10.47 | 10.51 | 10.35 | 10.39 | 149,000 | -0.05(-0.46%) |
May 05, 2005 | 10.40 | 10.53 | 10.29 | 10.44 | 296,200 | +0.01(+0.05%) |
May 04, 2005 | 10.21 | 10.50 | 10.21 | 10.43 | 214,200 | +0.19(+1.88%) |
May 03, 2005 | 10.32 | 10.32 | 10.09 | 10.24 | 206,400 | -0.12(-1.11%) |