Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.06 | 16.44 | 15.84 | 16.44 | 183,450 | +0.23(+1.43%) |
Apr 27, 2006 | 16.37 | 16.44 | 15.32 | 16.21 | 893,932 | -0.30(-1.80%) |
Apr 26, 2006 | 17.07 | 17.38 | 16.47 | 16.51 | 374,976 | -0.50(-2.93%) |
Apr 25, 2006 | 17.45 | 17.72 | 16.82 | 17.01 | 401,058 | -0.44(-2.50%) |
Apr 24, 2006 | 17.58 | 17.58 | 17.04 | 17.44 | 206,740 | -0.01(-0.05%) |
Apr 21, 2006 | 17.46 | 17.56 | 17.27 | 17.45 | 206,844 | +0.14(+0.82%) |
Apr 20, 2006 | 17.52 | 17.59 | 17.13 | 17.31 | 174,175 | -0.15(-0.87%) |
Apr 19, 2006 | 17.64 | 17.72 | 17.44 | 17.46 | 274,056 | -0.18(-1.01%) |
Apr 18, 2006 | 16.93 | 17.72 | 16.75 | 17.64 | 299,584 | +0.84(+4.97%) |
Apr 17, 2006 | 16.97 | 17.08 | 16.76 | 16.80 | 201,865 | -0.17(-0.99%) |
Apr 13, 2006 | 16.53 | 17.23 | 16.49 | 16.97 | 325,695 | +0.37(+2.25%) |
Apr 12, 2006 | 17.16 | 17.04 | 16.52 | 16.60 | 517,203 | -0.56(-3.24%) |
Apr 11, 2006 | 17.63 | 17.78 | 17.08 | 17.16 | 234,232 | -0.46(-2.62%) |
Apr 10, 2006 | 17.77 | 17.78 | 17.46 | 17.62 | 106,872 | -0.07(-0.40%) |
Apr 07, 2006 | 17.76 | 18.27 | 17.68 | 17.69 | 315,834 | +0.06(+0.33%) |
Apr 06, 2006 | 17.86 | 17.99 | 17.52 | 17.63 | 261,591 | -0.20(-1.12%) |
Apr 05, 2006 | 17.71 | 17.88 | 17.24 | 17.83 | 387,831 | +0.14(+0.80%) |
Apr 04, 2006 | 17.80 | 18.19 | 17.65 | 17.69 | 261,192 | -0.45(-2.47%) |
Apr 03, 2006 | 18.09 | 18.54 | 17.96 | 18.14 | 335,190 | +0.08(+0.42%) |
Mar 31, 2006 | 17.78 | 18.10 | 17.50 | 18.06 | 205,975 | +0.38(+2.16%) |
Mar 30, 2006 | 17.64 | 17.85 | 17.47 | 17.68 | 173,145 | +0.13(+0.73%) |
Mar 29, 2006 | 17.11 | 17.55 | 16.89 | 17.55 | 194,911 | +0.57(+3.35%) |
Mar 28, 2006 | 17.21 | 17.35 | 16.69 | 16.98 | 267,514 | -0.31(-1.80%) |
Mar 27, 2006 | 17.25 | 17.30 | 17.05 | 17.29 | 207,247 | -0.08(-0.44%) |
Mar 24, 2006 | 17.42 | 17.42 | 17.09 | 17.37 | 178,369 | +0.00(+0.03%) |
Mar 23, 2006 | 17.12 | 17.38 | 17.12 | 17.36 | 236,550 | +0.18(+1.03%) |
Mar 22, 2006 | 17.28 | 17.52 | 17.02 | 17.19 | 307,650 | -0.09(-0.54%) |
Mar 21, 2006 | 17.56 | 17.67 | 17.22 | 17.28 | 170,545 | -0.39(-2.21%) |
Mar 20, 2006 | 18.22 | 18.26 | 17.66 | 17.67 | 266,497 | -0.49(-2.72%) |
Mar 17, 2006 | 18.04 | 18.23 | 17.94 | 18.16 | 470,971 | +0.25(+1.39%) |
Mar 16, 2006 | 17.84 | 18.13 | 17.74 | 17.92 | 167,245 | +0.18(+1.00%) |
Mar 15, 2006 | 17.56 | 17.78 | 17.33 | 17.74 | 94,737 | +0.32(+1.84%) |
Mar 14, 2006 | 16.78 | 17.47 | 16.69 | 17.42 | 227,623 | +0.55(+3.27%) |
Mar 13, 2006 | 17.11 | 17.24 | 16.77 | 16.87 | 200,833 | -0.29(-1.68%) |
Mar 10, 2006 | 17.05 | 17.20 | 16.74 | 17.16 | 303,633 | +0.06(+0.34%) |
Mar 09, 2006 | 16.96 | 17.29 | 16.79 | 17.10 | 217,651 | +0.20(+1.16%) |
Mar 08, 2006 | 17.08 | 17.08 | 16.52 | 16.90 | 579,615 | -0.27(-1.58%) |
Mar 07, 2006 | 17.74 | 17.74 | 17.05 | 17.17 | 473,569 | -0.72(-4.02%) |
Mar 06, 2006 | 18.21 | 18.21 | 17.81 | 17.89 | 144,318 | -0.29(-1.59%) |
Mar 03, 2006 | 18.09 | 18.41 | 18.06 | 18.18 | 397,927 | -0.03(-0.15%) |
Mar 02, 2006 | 17.79 | 18.22 | 17.78 | 18.21 | 525,631 | +0.42(+2.37%) |
Mar 01, 2006 | 17.47 | 17.84 | 17.42 | 17.79 | 441,550 | +0.34(+1.94%) |
Feb 28, 2006 | 17.39 | 17.47 | 17.19 | 17.45 | 431,526 | +0.06(+0.33%) |
Feb 27, 2006 | 16.91 | 17.40 | 16.45 | 17.39 | 267,984 | +0.48(+2.87%) |
Feb 24, 2006 | 16.56 | 16.91 | 16.50 | 16.91 | 155,607 | +0.29(+1.77%) |
Feb 23, 2006 | 16.46 | 16.86 | 16.26 | 16.61 | 218,448 | +0.04(+0.21%) |
Feb 22, 2006 | 16.38 | 16.66 | 16.24 | 16.58 | 170,070 | +0.28(+1.72%) |
Feb 21, 2006 | 16.37 | 16.40 | 15.86 | 16.30 | 172,269 | -0.02(-0.11%) |
Feb 17, 2006 | 16.14 | 16.34 | 15.97 | 16.32 | 82,509 | +0.28(+1.77%) |
Feb 16, 2006 | 16.28 | 16.82 | 15.83 | 16.03 | 300,150 | -0.22(-1.37%) |
Feb 15, 2006 | 15.81 | 16.43 | 15.50 | 16.25 | 603,186 | +0.53(+3.36%) |
Feb 14, 2006 | 16.08 | 16.13 | 15.43 | 15.72 | 744,631 | -0.53(-3.28%) |
Feb 13, 2006 | 16.17 | 16.42 | 16.01 | 16.26 | 602,890 | +0.08(+0.49%) |
Feb 10, 2006 | 15.20 | 16.32 | 14.93 | 16.18 | 481,305 | +0.72(+4.63%) |
Feb 09, 2006 | 15.55 | 16.54 | 15.02 | 15.46 | 1,423,600 | +1.44(+10.30%) |
Feb 08, 2006 | 14.00 | 14.13 | 13.62 | 14.02 | 249,874 | +0.31(+2.27%) |
Feb 07, 2006 | 14.42 | 14.42 | 13.60 | 13.71 | 389,575 | -0.66(-4.58%) |
Feb 06, 2006 | 14.32 | 14.40 | 14.08 | 14.36 | 408,465 | +0.16(+1.10%) |
Feb 03, 2006 | 14.21 | 14.74 | 14.12 | 14.21 | 376,846 | -0.19(-1.30%) |
Feb 02, 2006 | 14.64 | 14.64 | 14.13 | 14.40 | 241,266 | -0.21(-1.43%) |
Feb 01, 2006 | 14.63 | 14.90 | 14.56 | 14.60 | 260,218 | -0.16(-1.05%) |
Jan 31, 2006 | 15.11 | 15.18 | 14.53 | 14.76 | 389,788 | -0.40(-2.61%) |
Jan 30, 2006 | 15.28 | 15.48 | 15.11 | 15.16 | 457,306 | -0.38(-2.46%) |
Jan 27, 2006 | 15.40 | 15.59 | 15.33 | 15.54 | 447,118 | +0.20(+1.27%) |
Jan 26, 2006 | 15.00 | 15.34 | 14.96 | 15.34 | 588,862 | +0.27(+1.77%) |
Jan 25, 2006 | 14.52 | 15.16 | 14.45 | 15.08 | 679,935 | +0.67(+4.66%) |
Jan 24, 2006 | 14.57 | 14.85 | 14.15 | 14.40 | 671,079 | -0.14(-0.98%) |
Jan 23, 2006 | 14.44 | 14.57 | 14.26 | 14.55 | 414,819 | +0.13(+0.89%) |
Jan 20, 2006 | 14.36 | 14.44 | 14.10 | 14.42 | 486,555 | +0.07(+0.50%) |
Jan 19, 2006 | 13.89 | 14.43 | 13.78 | 14.35 | 626,527 | +0.44(+3.20%) |
Jan 18, 2006 | 13.52 | 13.93 | 13.52 | 13.90 | 543,336 | +0.25(+1.86%) |
Jan 17, 2006 | 13.62 | 13.89 | 13.56 | 13.65 | 693,966 | -0.13(-0.94%) |
Jan 13, 2006 | 13.78 | 13.84 | 13.55 | 13.78 | 429,670 | +0.06(+0.41%) |
Jan 12, 2006 | 13.60 | 13.76 | 13.44 | 13.72 | 459,600 | +0.13(+0.93%) |
Jan 11, 2006 | 13.56 | 13.74 | 13.34 | 13.60 | 378,132 | -0.17(-1.23%) |
Jan 10, 2006 | 13.36 | 13.91 | 13.36 | 13.76 | 400,197 | +0.22(+1.64%) |
Jan 09, 2006 | 13.00 | 13.63 | 12.97 | 13.54 | 783,999 | +0.55(+4.24%) |
Jan 06, 2006 | 12.84 | 13.07 | 12.84 | 12.99 | 291,978 | +0.12(+0.90%) |
Jan 05, 2006 | 12.80 | 12.98 | 12.72 | 12.88 | 326,796 | -0.01(-0.10%) |
Jan 04, 2006 | 12.65 | 12.96 | 12.52 | 12.89 | 657,324 | +0.15(+1.15%) |
Jan 03, 2006 | 12.96 | 13.11 | 12.36 | 12.74 | 718,626 | -0.03(-0.21%) |
Dec 30, 2005 | 13.00 | 13.04 | 12.34 | 12.77 | 699,997 | -0.23(-1.74%) |
Dec 29, 2005 | 13.09 | 13.16 | 12.89 | 13.00 | 448,473 | -0.15(-1.15%) |
Dec 28, 2005 | 13.24 | 13.33 | 13.05 | 13.15 | 401,100 | -0.06(-0.44%) |
Dec 27, 2005 | 13.12 | 13.41 | 13.12 | 13.20 | 490,200 | +0.02(+0.17%) |
Dec 23, 2005 | 12.86 | 13.26 | 12.86 | 13.18 | 312,192 | +0.25(+1.92%) |
Dec 22, 2005 | 12.84 | 12.94 | 12.80 | 12.93 | 479,151 | +0.04(+0.31%) |
Dec 21, 2005 | 12.33 | 12.94 | 12.33 | 12.89 | 530,380 | +0.60(+4.84%) |
Dec 20, 2005 | 12.32 | 12.38 | 12.22 | 12.30 | 568,542 | +0.08(+0.62%) |
Dec 19, 2005 | 12.22 | 12.43 | 12.22 | 12.22 | 364,719 | +0.00(+0.00%) |
Dec 16, 2005 | 12.24 | 12.40 | 12.21 | 12.22 | 5,930,499 | -0.16(-1.33%) |
Dec 15, 2005 | 12.05 | 12.67 | 11.87 | 12.39 | 700,735 | +0.27(+2.24%) |
Dec 14, 2005 | 12.32 | 12.32 | 11.97 | 12.12 | 271,237 | -0.15(-1.23%) |
Dec 13, 2005 | 12.25 | 12.38 | 12.03 | 12.27 | 228,331 | +0.09(+0.77%) |
Dec 12, 2005 | 12.04 | 12.36 | 11.86 | 12.17 | 228,397 | +0.26(+2.20%) |
Dec 09, 2005 | 12.16 | 12.16 | 11.82 | 11.91 | 163,813 | -0.31(-2.51%) |
Dec 08, 2005 | 12.00 | 12.66 | 11.80 | 12.22 | 385,365 | -0.25(-2.00%) |
Dec 07, 2005 | 12.90 | 13.09 | 12.36 | 12.47 | 326,805 | -0.53(-4.10%) |
Dec 06, 2005 | 12.97 | 13.33 | 12.89 | 13.00 | 216,384 | -0.01(-0.10%) |
Dec 05, 2005 | 12.96 | 13.18 | 12.53 | 13.01 | 180,088 | -0.04(-0.31%) |
Dec 02, 2005 | 12.55 | 13.09 | 12.45 | 13.05 | 172,675 | +0.43(+3.42%) |
Dec 01, 2005 | 12.04 | 12.81 | 12.04 | 12.62 | 170,523 | +0.52(+4.33%) |
Nov 30, 2005 | 11.79 | 12.13 | 11.78 | 12.10 | 100,342 | +0.29(+2.48%) |
Nov 29, 2005 | 11.84 | 11.97 | 11.73 | 11.80 | 96,780 | +0.02(+0.19%) |
Nov 28, 2005 | 11.79 | 11.84 | 11.64 | 11.78 | 338,253 | -0.42(-3.42%) |
Nov 25, 2005 | 12.18 | 12.31 | 12.11 | 12.20 | 29,008 | -0.00(-0.04%) |
Nov 23, 2005 | 12.04 | 12.32 | 12.04 | 12.20 | 165,499 | +0.15(+1.22%) |
Nov 22, 2005 | 12.00 | 12.20 | 11.73 | 12.06 | 238,609 | +0.16(+1.38%) |
Nov 21, 2005 | 11.89 | 12.20 | 11.89 | 11.89 | 266,268 | -0.07(-0.60%) |
Nov 18, 2005 | 12.26 | 12.27 | 11.92 | 11.96 | 127,923 | -0.18(-1.46%) |
Nov 17, 2005 | 12.00 | 12.17 | 11.93 | 12.14 | 136,467 | +0.19(+1.60%) |
Nov 16, 2005 | 12.02 | 12.02 | 11.87 | 11.95 | 107,638 | -0.07(-0.59%) |
Nov 15, 2005 | 12.18 | 12.18 | 11.99 | 12.02 | 143,866 | -0.15(-1.24%) |
Nov 14, 2005 | 11.96 | 12.43 | 11.96 | 12.17 | 138,451 | +0.18(+1.52%) |
Nov 11, 2005 | 11.94 | 12.00 | 11.63 | 11.99 | 109,017 | -0.03(-0.22%) |
Nov 10, 2005 | 12.32 | 12.32 | 11.91 | 12.02 | 164,802 | -0.29(-2.38%) |
Nov 09, 2005 | 12.58 | 12.58 | 12.24 | 12.31 | 494,212 | -0.24(-1.95%) |
Nov 08, 2005 | 12.57 | 12.60 | 12.18 | 12.56 | 320,508 | -0.07(-0.53%) |
Nov 07, 2005 | 12.55 | 12.68 | 12.55 | 12.62 | 181,738 | +0.13(+1.03%) |
Nov 04, 2005 | 12.71 | 12.71 | 12.42 | 12.49 | 218,976 | -0.23(-1.82%) |
Nov 03, 2005 | 12.62 | 12.72 | 12.56 | 12.72 | 174,354 | +0.30(+2.43%) |
Nov 02, 2005 | 12.16 | 12.44 | 12.15 | 12.42 | 158,268 | +0.24(+1.97%) |
Nov 01, 2005 | 12.01 | 12.22 | 11.88 | 12.18 | 114,273 | +0.07(+0.55%) |
Oct 31, 2005 | 11.81 | 12.38 | 11.77 | 12.12 | 166,476 | +0.41(+3.53%) |
Oct 28, 2005 | 11.49 | 11.76 | 11.41 | 11.70 | 121,725 | +0.20(+1.78%) |
Oct 27, 2005 | 11.95 | 12.19 | 11.38 | 11.50 | 155,698 | -0.50(-4.15%) |
Oct 26, 2005 | 12.44 | 12.50 | 11.78 | 12.00 | 168,580 | -0.40(-3.26%) |
Oct 25, 2005 | 12.49 | 12.53 | 11.73 | 12.40 | 336,367 | -0.13(-1.06%) |
Oct 24, 2005 | 12.36 | 12.76 | 12.34 | 12.53 | 108,490 | +0.16(+1.26%) |
Oct 21, 2005 | 12.36 | 12.79 | 12.32 | 12.38 | 48,195 | +0.02(+0.18%) |
Oct 20, 2005 | 12.94 | 12.94 | 12.08 | 12.36 | 209,689 | -0.61(-4.73%) |
Oct 19, 2005 | 12.51 | 13.08 | 12.47 | 12.97 | 286,111 | +0.41(+3.29%) |
Oct 18, 2005 | 13.01 | 13.01 | 12.45 | 12.56 | 88,342 | -0.47(-3.58%) |
Oct 17, 2005 | 12.67 | 13.59 | 12.67 | 13.02 | 226,353 | +0.31(+2.45%) |
Oct 14, 2005 | 12.39 | 12.75 | 12.32 | 12.71 | 255,114 | +0.44(+3.62%) |
Oct 13, 2005 | 12.22 | 12.36 | 11.83 | 12.27 | 148,813 | +0.01(+0.07%) |
Oct 12, 2005 | 12.44 | 12.48 | 11.72 | 12.26 | 252,954 | -0.12(-1.00%) |
Oct 11, 2005 | 13.15 | 13.39 | 12.34 | 12.38 | 352,296 | -0.74(-5.62%) |
Oct 10, 2005 | 13.58 | 13.61 | 12.98 | 13.12 | 137,484 | -0.35(-2.57%) |
Oct 07, 2005 | 13.86 | 14.11 | 13.03 | 13.47 | 170,127 | -0.34(-2.48%) |
Oct 06, 2005 | 14.11 | 14.29 | 13.74 | 13.81 | 307,552 | -0.33(-2.36%) |
Oct 05, 2005 | 14.36 | 14.46 | 14.01 | 14.14 | 148,876 | -0.26(-1.79%) |
Oct 04, 2005 | 14.48 | 14.59 | 14.30 | 14.40 | 70,876 | -0.07(-0.46%) |
Oct 03, 2005 | 14.53 | 14.68 | 14.17 | 14.47 | 491,442 | -0.05(-0.37%) |
Sep 30, 2005 | 14.32 | 14.77 | 14.04 | 14.52 | 131,367 | +0.24(+1.68%) |
Sep 29, 2005 | 13.92 | 14.35 | 13.76 | 14.28 | 151,881 | +0.26(+1.84%) |
Sep 28, 2005 | 14.08 | 14.16 | 13.78 | 14.02 | 98,244 | -0.05(-0.38%) |
Sep 27, 2005 | 13.96 | 14.30 | 13.80 | 14.08 | 162,552 | +0.07(+0.51%) |
Sep 26, 2005 | 14.20 | 14.22 | 13.89 | 14.00 | 107,461 | -0.11(-0.79%) |
Sep 23, 2005 | 14.12 | 14.53 | 13.94 | 14.12 | 336,159 | -0.34(-2.34%) |
Sep 22, 2005 | 14.45 | 14.91 | 14.18 | 14.45 | 190,171 | +0.14(+0.96%) |
Sep 21, 2005 | 14.01 | 14.46 | 13.81 | 14.32 | 127,719 | +0.20(+1.45%) |
Sep 20, 2005 | 14.16 | 14.28 | 14.07 | 14.11 | 92,079 | -0.02(-0.13%) |
Sep 19, 2005 | 14.17 | 14.32 | 13.88 | 14.13 | 242,095 | +0.06(+0.41%) |
Sep 16, 2005 | 13.76 | 14.33 | 13.73 | 14.07 | 330,186 | +0.44(+3.19%) |
Sep 15, 2005 | 13.93 | 13.93 | 13.34 | 13.64 | 77,215 | -0.12(-0.90%) |
Sep 14, 2005 | 14.09 | 14.18 | 13.45 | 13.76 | 120,900 | -0.29(-2.09%) |
Sep 13, 2005 | 14.04 | 14.22 | 13.80 | 14.05 | 97,467 | -0.08(-0.57%) |
Sep 12, 2005 | 13.80 | 14.22 | 13.78 | 14.13 | 129,168 | +0.16(+1.15%) |
Sep 09, 2005 | 14.24 | 14.28 | 13.91 | 13.97 | 126,057 | -0.14(-1.01%) |
Sep 08, 2005 | 14.39 | 14.39 | 13.82 | 14.12 | 275,769 | -0.24(-1.67%) |
Sep 07, 2005 | 14.54 | 14.60 | 14.22 | 14.36 | 249,486 | -0.01(-0.06%) |
Sep 06, 2005 | 13.97 | 14.66 | 13.93 | 14.36 | 210,922 | +0.55(+3.99%) |
Sep 02, 2005 | 14.11 | 14.44 | 13.69 | 13.81 | 267,241 | -0.48(-3.39%) |
Sep 01, 2005 | 14.66 | 14.84 | 13.58 | 14.30 | 508,825 | -0.15(-1.02%) |
Aug 31, 2005 | 13.44 | 14.67 | 13.44 | 14.44 | 842,488 | +1.12(+8.37%) |
Aug 30, 2005 | 13.33 | 13.51 | 13.03 | 13.33 | 336,336 | +0.00(+0.00%) |
Aug 29, 2005 | 12.93 | 13.44 | 12.74 | 13.33 | 345,196 | +0.77(+6.16%) |
Aug 26, 2005 | 13.16 | 13.22 | 12.52 | 12.56 | 78,889 | -0.60(-4.59%) |
Aug 25, 2005 | 12.62 | 13.18 | 12.45 | 13.16 | 128,067 | +0.56(+4.44%) |
Aug 24, 2005 | 12.20 | 12.89 | 12.16 | 12.60 | 130,540 | +0.40(+3.28%) |
Aug 23, 2005 | 12.38 | 12.51 | 11.88 | 12.20 | 68,556 | -0.28(-2.21%) |
Aug 22, 2005 | 12.72 | 12.72 | 12.29 | 12.48 | 107,272 | -0.24(-1.89%) |
Aug 19, 2005 | 12.54 | 12.77 | 12.50 | 12.72 | 19,240 | +0.11(+0.85%) |
Aug 18, 2005 | 12.86 | 12.86 | 12.53 | 12.61 | 133,266 | -0.20(-1.53%) |
Aug 17, 2005 | 13.10 | 13.16 | 12.72 | 12.80 | 191,631 | -0.29(-2.24%) |
Aug 16, 2005 | 13.36 | 13.64 | 12.91 | 13.10 | 155,841 | -0.31(-2.29%) |
Aug 15, 2005 | 12.91 | 13.71 | 12.91 | 13.40 | 182,292 | +0.49(+3.82%) |
Aug 12, 2005 | 12.89 | 12.95 | 12.53 | 12.91 | 125,518 | -0.08(-0.65%) |
Aug 11, 2005 | 12.42 | 13.48 | 12.31 | 13.00 | 761,365 | +1.12(+9.39%) |
Aug 10, 2005 | 11.51 | 12.44 | 11.51 | 11.88 | 197,322 | +0.47(+4.13%) |
Aug 09, 2005 | 11.38 | 11.45 | 10.96 | 11.41 | 171,168 | +0.05(+0.47%) |
Aug 08, 2005 | 11.64 | 11.88 | 10.78 | 11.36 | 93,142 | -0.20(-1.69%) |
Aug 05, 2005 | 12.00 | 12.00 | 11.44 | 11.55 | 119,368 | -0.40(-3.35%) |
Aug 04, 2005 | 11.99 | 12.31 | 11.92 | 11.95 | 27,684 | -0.12(-1.03%) |
Aug 03, 2005 | 12.38 | 12.40 | 12.01 | 12.08 | 33,129 | -0.33(-2.69%) |
Aug 02, 2005 | 12.11 | 12.44 | 12.11 | 12.41 | 123,969 | +0.38(+3.14%) |
Aug 01, 2005 | 11.56 | 12.12 | 11.55 | 12.03 | 139,866 | +0.49(+4.24%) |
Jul 29, 2005 | 12.16 | 12.16 | 11.16 | 11.54 | 456,844 | -0.48(-4.03%) |
Jul 28, 2005 | 12.25 | 12.29 | 12.00 | 12.03 | 70,965 | -0.12(-1.02%) |
Jul 27, 2005 | 12.37 | 12.42 | 11.88 | 12.15 | 27,429 | -0.20(-1.65%) |
Jul 26, 2005 | 12.04 | 12.42 | 11.74 | 12.36 | 65,878 | +0.35(+2.92%) |
Jul 25, 2005 | 12.41 | 12.70 | 12.00 | 12.00 | 108,165 | -0.41(-3.29%) |
Jul 22, 2005 | 11.79 | 12.78 | 11.76 | 12.41 | 132,934 | +0.68(+5.80%) |
Jul 21, 2005 | 12.60 | 12.62 | 11.60 | 11.73 | 115,339 | -0.64(-5.21%) |
Jul 20, 2005 | 11.74 | 12.57 | 11.66 | 12.38 | 136,647 | +0.58(+4.90%) |
Jul 19, 2005 | 11.73 | 12.00 | 11.40 | 11.80 | 90,460 | +0.10(+0.87%) |
Jul 18, 2005 | 11.88 | 11.91 | 11.59 | 11.70 | 75,540 | -0.24(-1.97%) |
Jul 15, 2005 | 11.85 | 12.05 | 11.56 | 11.93 | 89,395 | -0.04(-0.30%) |
Jul 14, 2005 | 11.95 | 12.08 | 11.53 | 11.97 | 144,499 | +0.10(+0.86%) |
Jul 13, 2005 | 11.70 | 12.20 | 11.56 | 11.87 | 584,025 | +0.18(+1.52%) |
Jul 12, 2005 | 11.86 | 11.94 | 11.67 | 11.69 | 161,229 | -0.19(-1.57%) |
Jul 11, 2005 | 11.64 | 12.01 | 11.64 | 11.88 | 82,786 | +0.32(+2.81%) |
Jul 08, 2005 | 11.54 | 11.67 | 11.36 | 11.55 | 185,466 | +0.07(+0.58%) |
Jul 07, 2005 | 11.16 | 11.67 | 11.16 | 11.48 | 247,012 | +0.24(+2.13%) |
Jul 06, 2005 | 11.56 | 11.60 | 11.18 | 11.24 | 92,931 | -0.36(-3.06%) |
Jul 05, 2005 | 11.58 | 11.70 | 11.44 | 11.60 | 189,000 | +0.08(+0.69%) |
Jul 01, 2005 | 12.08 | 12.18 | 11.42 | 11.52 | 216,900 | -0.17(-1.44%) |
Jun 30, 2005 | 12.93 | 12.93 | 11.62 | 11.69 | 683,928 | -1.20(-9.31%) |
Jun 29, 2005 | 12.58 | 13.06 | 12.58 | 12.89 | 384,445 | +0.35(+2.80%) |
Jun 28, 2005 | 12.02 | 12.54 | 11.95 | 12.54 | 79,249 | +0.55(+4.56%) |
Jun 27, 2005 | 11.73 | 12.22 | 11.52 | 11.99 | 335,407 | -0.05(-0.44%) |
Jun 24, 2005 | 11.58 | 12.06 | 11.58 | 12.04 | 819,387 | +0.40(+3.44%) |
Jun 23, 2005 | 12.15 | 12.15 | 11.62 | 11.64 | 221,986 | -0.60(-4.87%) |
Jun 22, 2005 | 11.40 | 12.27 | 11.36 | 12.24 | 188,901 | +0.90(+7.96%) |
Jun 21, 2005 | 11.37 | 11.89 | 11.23 | 11.34 | 182,085 | +0.02(+0.20%) |
Jun 20, 2005 | 11.17 | 11.32 | 10.85 | 11.32 | 110,247 | +0.12(+1.07%) |
Jun 17, 2005 | 11.24 | 11.58 | 10.97 | 11.20 | 136,270 | +0.10(+0.88%) |
Jun 16, 2005 | 11.21 | 11.30 | 11.00 | 11.10 | 119,706 | -0.03(-0.28%) |
Jun 15, 2005 | 10.62 | 11.31 | 10.34 | 11.13 | 99,885 | +0.54(+5.12%) |
Jun 14, 2005 | 10.70 | 10.70 | 10.38 | 10.59 | 61,956 | -0.09(-0.83%) |
Jun 13, 2005 | 10.69 | 10.75 | 10.51 | 10.68 | 236,484 | -0.06(-0.54%) |
Jun 10, 2005 | 10.75 | 10.80 | 10.67 | 10.73 | 19,377 | +0.03(+0.29%) |
Jun 09, 2005 | 10.67 | 10.79 | 10.61 | 10.70 | 90,394 | -0.05(-0.50%) |
Jun 08, 2005 | 10.87 | 10.87 | 10.66 | 10.76 | 42,057 | -0.08(-0.78%) |
Jun 07, 2005 | 10.80 | 10.87 | 10.80 | 10.84 | 53,668 | -0.02(-0.20%) |
Jun 06, 2005 | 10.86 | 10.86 | 10.80 | 10.86 | 52,158 | +0.02(+0.16%) |
Jun 03, 2005 | 10.76 | 10.84 | 10.74 | 10.84 | 32,065 | +0.06(+0.58%) |
Jun 02, 2005 | 10.67 | 10.87 | 10.67 | 10.78 | 53,055 | -0.05(-0.49%) |
Jun 01, 2005 | 10.74 | 10.86 | 10.72 | 10.84 | 197,763 | +0.21(+1.96%) |
May 31, 2005 | 11.03 | 11.11 | 10.49 | 10.63 | 414,670 | -0.52(-4.65%) |
May 27, 2005 | 11.08 | 11.55 | 10.91 | 11.14 | 120,289 | +0.18(+1.68%) |
May 26, 2005 | 10.59 | 10.98 | 10.58 | 10.96 | 115,161 | +0.37(+3.48%) |
May 25, 2005 | 10.63 | 10.67 | 10.35 | 10.59 | 31,369 | -0.04(-0.42%) |
May 24, 2005 | 10.48 | 10.66 | 10.41 | 10.64 | 78,450 | +0.15(+1.40%) |
May 23, 2005 | 10.10 | 10.59 | 10.10 | 10.49 | 162,727 | +0.40(+3.92%) |
May 20, 2005 | 10.20 | 10.24 | 10.04 | 10.09 | 118,803 | -0.10(-1.00%) |
May 19, 2005 | 10.38 | 10.42 | 10.04 | 10.20 | 166,011 | -0.04(-0.35%) |
May 18, 2005 | 10.24 | 10.36 | 10.08 | 10.23 | 148,500 | +0.09(+0.92%) |
May 17, 2005 | 10.25 | 10.46 | 10.11 | 10.14 | 130,345 | -0.12(-1.17%) |
May 16, 2005 | 10.68 | 10.68 | 9.889 | 10.26 | 343,257 | -0.27(-2.57%) |
May 13, 2005 | 10.80 | 11.07 | 10.48 | 10.53 | 146,637 | -0.20(-1.86%) |
May 12, 2005 | 10.88 | 11.22 | 10.62 | 10.73 | 168,777 | -0.03(-0.29%) |
May 11, 2005 | 10.00 | 10.78 | 9.818 | 10.76 | 314,466 | +0.85(+8.61%) |
May 10, 2005 | 9.991 | 10.00 | 9.773 | 9.907 | 117,558 | -0.02(-0.20%) |
May 09, 2005 | 9.849 | 9.927 | 9.587 | 9.927 | 95,244 | +0.18(+1.80%) |
May 06, 2005 | 9.849 | 9.942 | 9.716 | 9.751 | 138,127 | -0.05(-0.50%) |
May 05, 2005 | 9.929 | 9.964 | 9.671 | 9.800 | 194,640 | -0.12(-1.21%) |
May 04, 2005 | 9.996 | 9.996 | 9.800 | 9.920 | 75,421 | +0.03(+0.31%) |
May 03, 2005 | 9.911 | 9.991 | 9.787 | 9.889 | 43,057 | -0.04(-0.36%) |