Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.49 | 12.55 | 12.48 | 12.53 | 1,675,431 | -0.02(-0.18%) |
Apr 27, 2006 | 12.43 | 12.60 | 12.42 | 12.55 | 1,140,089 | +0.04(+0.30%) |
Apr 26, 2006 | 12.53 | 12.57 | 12.48 | 12.51 | 1,633,205 | +0.03(+0.21%) |
Apr 25, 2006 | 12.56 | 12.56 | 12.45 | 12.49 | 1,737,556 | -0.04(-0.31%) |
Apr 24, 2006 | 12.55 | 12.56 | 12.49 | 12.53 | 821,699 | -0.04(-0.34%) |
Apr 21, 2006 | 12.63 | 12.66 | 12.52 | 12.57 | 1,167,754 | +0.00(+0.00%) |
Apr 20, 2006 | 12.54 | 12.62 | 12.53 | 12.57 | 1,050,299 | -0.00(-0.02%) |
Apr 19, 2006 | 12.57 | 12.58 | 12.49 | 12.57 | 1,190,080 | +0.01(+0.11%) |
Apr 18, 2006 | 12.42 | 12.56 | 12.40 | 12.56 | 1,871,027 | +0.21(+1.69%) |
Apr 17, 2006 | 12.41 | 12.43 | 12.31 | 12.35 | 844,995 | -0.05(-0.40%) |
Apr 13, 2006 | 12.40 | 12.43 | 12.35 | 12.40 | 998,366 | -0.00(-0.01%) |
Apr 12, 2006 | 12.41 | 12.43 | 12.38 | 12.40 | 670,269 | +0.01(+0.05%) |
Apr 11, 2006 | 12.50 | 12.52 | 12.36 | 12.39 | 3,361,540 | -0.10(-0.79%) |
Apr 10, 2006 | 12.52 | 12.52 | 12.44 | 12.49 | 993,027 | +0.03(+0.21%) |
Apr 07, 2006 | 12.61 | 12.65 | 12.47 | 12.47 | 3,051,886 | -0.13(-1.03%) |
Apr 06, 2006 | 12.60 | 12.64 | 12.54 | 12.60 | 848,393 | -0.03(-0.24%) |
Apr 05, 2006 | 12.57 | 12.64 | 12.56 | 12.63 | 10,243,816 | +0.06(+0.46%) |
Apr 04, 2006 | 12.52 | 12.61 | 12.49 | 12.57 | 902,267 | +0.04(+0.30%) |
Apr 03, 2006 | 12.65 | 12.65 | 12.51 | 12.53 | 1,550,696 | -0.02(-0.13%) |
Mar 31, 2006 | 12.60 | 12.61 | 12.50 | 12.55 | 856,158 | -0.04(-0.31%) |
Mar 30, 2006 | 12.59 | 12.66 | 12.53 | 12.59 | 944,007 | +0.01(+0.07%) |
Mar 29, 2006 | 12.50 | 12.61 | 12.50 | 12.58 | 1,266,765 | +0.09(+0.74%) |
Mar 28, 2006 | 12.57 | 12.61 | 12.48 | 12.49 | 8,303,383 | -0.08(-0.61%) |
Mar 27, 2006 | 12.62 | 12.62 | 12.54 | 12.56 | 6,294,515 | -0.08(-0.60%) |
Mar 24, 2006 | 12.63 | 12.67 | 12.58 | 12.64 | 2,639,823 | +0.02(+0.18%) |
Mar 23, 2006 | 12.65 | 12.66 | 12.58 | 12.62 | 1,006,617 | -0.05(-0.37%) |
Mar 22, 2006 | 12.58 | 12.67 | 12.57 | 12.66 | 1,395,383 | +0.07(+0.59%) |
Mar 21, 2006 | 12.68 | 12.72 | 12.58 | 12.59 | 1,283,267 | -0.08(-0.67%) |
Mar 20, 2006 | 12.69 | 12.70 | 12.65 | 12.67 | 1,343,936 | -0.00(-0.03%) |
Mar 17, 2006 | 12.68 | 12.70 | 12.64 | 12.68 | 612,998 | +0.03(+0.24%) |
Mar 16, 2006 | 12.65 | 12.70 | 12.64 | 12.65 | 6,998,274 | +0.00(+0.03%) |
Mar 15, 2006 | 12.60 | 12.65 | 12.55 | 12.64 | 1,785,120 | +0.05(+0.38%) |
Mar 14, 2006 | 12.47 | 12.60 | 12.44 | 12.60 | 904,694 | +0.11(+0.91%) |
Mar 13, 2006 | 12.49 | 12.51 | 12.44 | 12.48 | 799,372 | +0.02(+0.13%) |
Mar 10, 2006 | 12.40 | 12.49 | 12.37 | 12.47 | 743,557 | +0.08(+0.65%) |
Mar 09, 2006 | 12.47 | 12.48 | 12.37 | 12.38 | 745,498 | -0.07(-0.53%) |
Mar 08, 2006 | 12.35 | 12.47 | 12.35 | 12.45 | 1,049,328 | +0.06(+0.47%) |
Mar 07, 2006 | 12.40 | 12.43 | 12.36 | 12.39 | 652,311 | -0.04(-0.35%) |
Mar 06, 2006 | 12.50 | 12.51 | 12.39 | 12.44 | 703,273 | -0.06(-0.51%) |
Mar 03, 2006 | 12.49 | 12.61 | 12.48 | 12.50 | 1,226,481 | -0.03(-0.26%) |
Mar 02, 2006 | 12.50 | 12.55 | 12.47 | 12.53 | 924,593 | -0.01(-0.07%) |
Mar 01, 2006 | 12.47 | 12.55 | 12.44 | 12.54 | 1,358,011 | +0.09(+0.73%) |
Feb 28, 2006 | 12.58 | 12.56 | 12.42 | 12.45 | 1,497,307 | -0.13(-1.02%) |
Feb 27, 2006 | 12.56 | 12.62 | 12.54 | 12.58 | 1,073,596 | +0.04(+0.34%) |
Feb 24, 2006 | 12.53 | 12.55 | 12.49 | 12.54 | 807,138 | +0.03(+0.23%) |
Feb 23, 2006 | 12.53 | 12.57 | 12.48 | 12.51 | 954,685 | -0.03(-0.23%) |
Feb 22, 2006 | 12.50 | 12.57 | 12.48 | 12.54 | 1,606,511 | +0.08(+0.68%) |
Feb 21, 2006 | 12.53 | 12.56 | 12.44 | 12.45 | 3,148,956 | -0.07(-0.54%) |
Feb 17, 2006 | 12.50 | 12.57 | 12.48 | 12.52 | 992,057 | -0.02(-0.15%) |
Feb 16, 2006 | 12.50 | 12.54 | 12.45 | 12.54 | 3,122,262 | +0.07(+0.53%) |
Feb 15, 2006 | 12.41 | 12.47 | 12.37 | 12.47 | 2,671,856 | +0.06(+0.46%) |
Feb 14, 2006 | 12.31 | 12.43 | 12.28 | 12.41 | 4,156,059 | +0.12(+0.94%) |
Feb 13, 2006 | 12.33 | 12.34 | 12.26 | 12.30 | 2,047,695 | -0.06(-0.48%) |
Feb 10, 2006 | 12.33 | 12.38 | 12.24 | 12.36 | 1,315,300 | +0.02(+0.15%) |
Feb 09, 2006 | 12.39 | 12.44 | 12.32 | 12.34 | 1,248,807 | -0.02(-0.20%) |
Feb 08, 2006 | 12.29 | 12.37 | 12.26 | 12.36 | 1,270,648 | +0.12(+0.96%) |
Feb 07, 2006 | 12.32 | 12.34 | 12.21 | 12.25 | 1,003,705 | -0.10(-0.78%) |
Feb 06, 2006 | 12.36 | 12.38 | 12.30 | 12.34 | 1,302,681 | -0.01(-0.10%) |
Feb 03, 2006 | 12.37 | 12.41 | 12.32 | 12.36 | 2,677,195 | -0.07(-0.56%) |
Feb 02, 2006 | 12.52 | 12.53 | 12.39 | 12.43 | 1,344,421 | -0.12(-0.92%) |
Feb 01, 2006 | 12.49 | 12.54 | 12.48 | 12.54 | 1,900,634 | +0.07(+0.58%) |
Jan 31, 2006 | 12.55 | 12.56 | 12.47 | 12.47 | 1,968,097 | -0.10(-0.79%) |
Jan 30, 2006 | 12.57 | 12.60 | 12.55 | 12.57 | 1,990,909 | +0.01(+0.11%) |
Jan 27, 2006 | 12.47 | 12.57 | 12.47 | 12.55 | 1,340,053 | +0.12(+0.96%) |
Jan 26, 2006 | 12.44 | 12.47 | 12.38 | 12.43 | 878,485 | +0.06(+0.48%) |
Jan 25, 2006 | 12.44 | 12.47 | 12.31 | 12.37 | 1,855,981 | -0.04(-0.30%) |
Jan 24, 2006 | 12.47 | 12.47 | 12.38 | 12.41 | 6,789,573 | +0.01(+0.10%) |
Jan 23, 2006 | 12.42 | 12.44 | 12.37 | 12.40 | 2,092,347 | +0.01(+0.08%) |
Jan 20, 2006 | 12.61 | 12.61 | 12.37 | 12.39 | 1,531,767 | -0.22(-1.78%) |
Jan 19, 2006 | 12.58 | 12.66 | 12.55 | 12.61 | 1,088,156 | +0.08(+0.64%) |
Jan 18, 2006 | 12.53 | 12.58 | 12.49 | 12.53 | 1,976,834 | -0.07(-0.54%) |
Jan 17, 2006 | 12.62 | 12.62 | 12.55 | 12.60 | 1,623,984 | -0.02(-0.20%) |
Jan 13, 2006 | 12.60 | 12.66 | 12.58 | 12.63 | 1,525,457 | -0.01(-0.07%) |
Jan 12, 2006 | 12.68 | 12.69 | 12.61 | 12.63 | 982,835 | -0.07(-0.52%) |
Jan 11, 2006 | 12.69 | 12.71 | 12.63 | 12.70 | 2,143,794 | +0.06(+0.49%) |
Jan 10, 2006 | 12.61 | 12.65 | 12.60 | 12.64 | 2,437,432 | -0.02(-0.13%) |
Jan 09, 2006 | 12.62 | 12.67 | 12.60 | 12.65 | 2,130,690 | +0.05(+0.38%) |
Jan 06, 2006 | 12.58 | 12.62 | 12.52 | 12.61 | 1,480,805 | +0.11(+0.87%) |
Jan 05, 2006 | 12.50 | 12.53 | 12.45 | 12.50 | 1,179,888 | -0.00(-0.03%) |
Jan 04, 2006 | 12.43 | 12.51 | 12.43 | 12.50 | 1,425,960 | +0.08(+0.61%) |
Jan 03, 2006 | 12.30 | 12.45 | 12.21 | 12.43 | 3,028,104 | +0.21(+1.74%) |
Dec 30, 2005 | 12.25 | 12.27 | 12.21 | 12.21 | 1,390,530 | -0.07(-0.54%) |
Dec 29, 2005 | 12.36 | 12.37 | 12.28 | 12.28 | 922,652 | -0.06(-0.50%) |
Dec 28, 2005 | 12.33 | 12.38 | 12.33 | 12.34 | 726,084 | +0.02(+0.15%) |
Dec 27, 2005 | 12.50 | 12.50 | 12.31 | 12.32 | 886,736 | -0.13(-1.06%) |
Dec 23, 2005 | 12.43 | 12.47 | 12.42 | 12.45 | 842,569 | -0.03(-0.25%) |
Dec 22, 2005 | 12.46 | 12.49 | 12.42 | 12.49 | 1,492,939 | +0.07(+0.56%) |
Dec 21, 2005 | 12.47 | 12.49 | 12.40 | 12.42 | 1,450,228 | +0.01(+0.07%) |
Dec 20, 2005 | 12.43 | 12.44 | 12.37 | 12.41 | 1,835,597 | +0.00(+0.03%) |
Dec 19, 2005 | 12.50 | 12.52 | 12.40 | 12.40 | 1,188,624 | -0.07(-0.58%) |
Dec 16, 2005 | 12.54 | 12.56 | 12.46 | 12.48 | 4,367,187 | -0.03(-0.25%) |
Dec 15, 2005 | 12.51 | 12.54 | 12.45 | 12.51 | 1,673,975 | +0.00(+0.03%) |
Dec 14, 2005 | 12.43 | 12.54 | 12.43 | 12.50 | 980,408 | +0.06(+0.48%) |
Dec 13, 2005 | 12.39 | 12.50 | 12.36 | 12.44 | 1,068,742 | +0.04(+0.33%) |
Dec 12, 2005 | 12.42 | 12.43 | 12.35 | 12.40 | 1,136,691 | +0.02(+0.20%) |
Dec 09, 2005 | 12.43 | 12.43 | 12.33 | 12.38 | 792,092 | +0.02(+0.17%) |
Dec 08, 2005 | 12.38 | 12.43 | 12.30 | 12.36 | 837,230 | -0.01(-0.08%) |
Dec 07, 2005 | 12.44 | 12.44 | 12.33 | 12.37 | 2,300,563 | -0.06(-0.50%) |
Dec 06, 2005 | 12.47 | 12.52 | 12.41 | 12.43 | 1,079,420 | +0.03(+0.25%) |
Dec 05, 2005 | 12.44 | 12.45 | 12.38 | 12.40 | 801,314 | -0.04(-0.33%) |
Dec 02, 2005 | 12.40 | 12.46 | 12.40 | 12.44 | 5,073,858 | -0.00(-0.03%) |
Dec 01, 2005 | 12.38 | 12.45 | 12.35 | 12.44 | 1,969,068 | +0.16(+1.32%) |
Nov 30, 2005 | 12.38 | 12.40 | 12.28 | 12.28 | 1,897,721 | -0.07(-0.57%) |
Nov 29, 2005 | 12.41 | 12.44 | 12.34 | 12.35 | 2,400,545 | -0.02(-0.17%) |
Nov 28, 2005 | 12.47 | 12.47 | 12.34 | 12.37 | 1,240,071 | -0.09(-0.70%) |
Nov 25, 2005 | 12.46 | 12.46 | 12.42 | 12.46 | 305,771 | +0.03(+0.23%) |
Nov 23, 2005 | 12.41 | 12.48 | 12.39 | 12.43 | 1,755,999 | +0.02(+0.18%) |
Nov 22, 2005 | 12.35 | 12.42 | 12.31 | 12.41 | 1,495,851 | +0.04(+0.33%) |
Nov 21, 2005 | 12.30 | 12.36 | 12.27 | 12.36 | 712,980 | +0.09(+0.72%) |
Nov 18, 2005 | 12.26 | 12.30 | 12.21 | 12.28 | 864,895 | +0.06(+0.47%) |
Nov 17, 2005 | 12.19 | 12.23 | 12.14 | 12.22 | 924,593 | +0.07(+0.56%) |
Nov 16, 2005 | 12.12 | 12.15 | 12.08 | 12.15 | 1,037,194 | +0.05(+0.39%) |
Nov 15, 2005 | 12.09 | 12.17 | 12.06 | 12.10 | 826,552 | +0.01(+0.07%) |
Nov 14, 2005 | 12.14 | 12.16 | 12.09 | 12.09 | 1,360,438 | -0.03(-0.25%) |
Nov 11, 2005 | 12.12 | 12.14 | 12.09 | 12.13 | 777,532 | +0.02(+0.20%) |
Nov 10, 2005 | 12.00 | 12.11 | 11.94 | 12.10 | 1,015,839 | +0.12(+1.00%) |
Nov 09, 2005 | 11.99 | 12.05 | 11.96 | 11.98 | 2,458,787 | -0.00(-0.02%) |
Nov 08, 2005 | 11.98 | 12.01 | 11.96 | 11.98 | 802,770 | -0.01(-0.10%) |
Nov 07, 2005 | 11.99 | 12.03 | 11.95 | 12.00 | 1,132,809 | +0.01(+0.12%) |
Nov 04, 2005 | 12.00 | 12.01 | 11.93 | 11.98 | 698,419 | +0.01(+0.09%) |
Nov 03, 2005 | 11.98 | 12.02 | 11.94 | 11.97 | 3,829,418 | +0.07(+0.57%) |
Nov 02, 2005 | 11.79 | 11.90 | 11.76 | 11.90 | 814,418 | +0.12(+1.00%) |
Nov 01, 2005 | 11.80 | 11.84 | 11.76 | 11.79 | 1,060,006 | -0.04(-0.33%) |
Oct 31, 2005 | 11.82 | 11.89 | 11.81 | 11.82 | 788,209 | +0.06(+0.54%) |
Oct 28, 2005 | 11.67 | 11.76 | 11.60 | 11.76 | 645,031 | +0.16(+1.39%) |
Oct 27, 2005 | 11.74 | 11.75 | 11.58 | 11.60 | 648,914 | -0.13(-1.12%) |
Oct 26, 2005 | 11.78 | 11.86 | 11.72 | 11.73 | 842,569 | -0.06(-0.54%) |
Oct 25, 2005 | 11.80 | 11.83 | 11.71 | 11.80 | 899,840 | -0.02(-0.17%) |
Oct 24, 2005 | 11.70 | 11.82 | 11.68 | 11.82 | 789,180 | +0.15(+1.32%) |
Oct 21, 2005 | 11.73 | 11.75 | 11.63 | 11.66 | 1,153,193 | -0.02(-0.16%) |
Oct 20, 2005 | 11.83 | 11.85 | 11.62 | 11.68 | 2,078,757 | -0.14(-1.15%) |
Oct 19, 2005 | 11.58 | 11.82 | 11.57 | 11.82 | 802,770 | +0.18(+1.50%) |
Oct 18, 2005 | 11.73 | 11.74 | 11.63 | 11.64 | 1,116,307 | -0.10(-0.82%) |
Oct 17, 2005 | 11.70 | 11.75 | 11.68 | 11.74 | 640,663 | +0.01(+0.12%) |
Oct 14, 2005 | 11.67 | 11.73 | 11.60 | 11.72 | 702,788 | +0.11(+0.98%) |
Oct 13, 2005 | 11.57 | 11.67 | 11.55 | 11.61 | 984,776 | +0.01(+0.09%) |
Oct 12, 2005 | 11.62 | 11.71 | 11.57 | 11.60 | 761,515 | -0.05(-0.44%) |
Oct 11, 2005 | 11.72 | 11.73 | 11.63 | 11.65 | 664,930 | -0.02(-0.16%) |
Oct 10, 2005 | 11.72 | 11.75 | 11.65 | 11.67 | 854,702 | -0.06(-0.54%) |
Oct 07, 2005 | 11.77 | 11.77 | 11.69 | 11.73 | 533,885 | +0.03(+0.26%) |
Oct 06, 2005 | 11.73 | 11.80 | 11.60 | 11.70 | 964,877 | -0.03(-0.23%) |
Oct 05, 2005 | 11.89 | 11.90 | 11.73 | 11.73 | 762,486 | -0.16(-1.33%) |
Oct 04, 2005 | 12.04 | 12.04 | 11.89 | 11.89 | 843,539 | -0.11(-0.94%) |
Oct 03, 2005 | 12.07 | 12.09 | 11.99 | 12.00 | 703,273 | -0.07(-0.56%) |
Sep 30, 2005 | 12.01 | 12.07 | 11.98 | 12.07 | 912,459 | +0.06(+0.48%) |
Sep 29, 2005 | 11.89 | 12.03 | 11.86 | 12.01 | 1,378,881 | +0.08(+0.69%) |
Sep 28, 2005 | 11.95 | 11.97 | 11.87 | 11.93 | 958,568 | +0.01(+0.09%) |
Sep 27, 2005 | 11.92 | 11.97 | 11.87 | 11.92 | 900,325 | +0.01(+0.09%) |
Sep 26, 2005 | 11.97 | 11.98 | 11.85 | 11.91 | 766,369 | -0.05(-0.45%) |
Sep 23, 2005 | 11.96 | 11.99 | 11.90 | 11.96 | 811,992 | +0.01(+0.10%) |
Sep 22, 2005 | 11.90 | 11.97 | 11.86 | 11.95 | 1,104,173 | +0.04(+0.35%) |
Sep 21, 2005 | 11.93 | 11.97 | 11.88 | 11.91 | 1,490,027 | -0.07(-0.62%) |
Sep 20, 2005 | 12.09 | 12.13 | 11.96 | 11.98 | 1,137,662 | -0.08(-0.67%) |
Sep 19, 2005 | 12.12 | 12.12 | 12.03 | 12.06 | 763,942 | -0.07(-0.56%) |
Sep 16, 2005 | 12.11 | 12.14 | 12.05 | 12.13 | 721,716 | +0.08(+0.65%) |
Sep 15, 2005 | 12.14 | 12.14 | 12.02 | 12.05 | 1,261,426 | -0.01(-0.09%) |
Sep 14, 2005 | 12.13 | 12.17 | 12.03 | 12.06 | 1,920,533 | -0.06(-0.51%) |
Sep 13, 2005 | 12.17 | 12.20 | 12.10 | 12.13 | 674,637 | -0.07(-0.59%) |
Sep 12, 2005 | 12.22 | 12.23 | 12.19 | 12.20 | 678,035 | -0.01(-0.08%) |
Sep 09, 2005 | 12.16 | 12.23 | 12.14 | 12.21 | 692,595 | +0.08(+0.68%) |
Sep 08, 2005 | 12.14 | 12.16 | 12.09 | 12.13 | 3,518,308 | -0.03(-0.26%) |
Sep 07, 2005 | 12.11 | 12.18 | 12.09 | 12.16 | 1,529,826 | +0.02(+0.17%) |
Sep 06, 2005 | 12.01 | 12.14 | 12.01 | 12.14 | 1,257,544 | +0.17(+1.44%) |
Sep 02, 2005 | 12.00 | 12.03 | 11.96 | 11.96 | 769,766 | -0.04(-0.32%) |
Sep 01, 2005 | 12.02 | 12.07 | 11.97 | 12.00 | 789,665 | -0.05(-0.43%) |
Aug 31, 2005 | 11.90 | 12.05 | 11.85 | 12.05 | 742,586 | +0.18(+1.47%) |
Aug 30, 2005 | 11.93 | 11.93 | 11.81 | 11.88 | 7,413,734 | -0.07(-0.60%) |
Aug 29, 2005 | 11.80 | 11.97 | 11.80 | 11.95 | 699,875 | +0.09(+0.78%) |
Aug 26, 2005 | 11.90 | 11.93 | 11.84 | 11.86 | 2,155,928 | -0.06(-0.52%) |
Aug 25, 2005 | 11.91 | 11.94 | 11.89 | 11.92 | 1,366,748 | +0.04(+0.35%) |
Aug 24, 2005 | 11.97 | 12.04 | 11.88 | 11.88 | 890,618 | -0.10(-0.86%) |
Aug 23, 2005 | 12.02 | 12.18 | 11.93 | 11.98 | 874,602 | -0.03(-0.26%) |
Aug 22, 2005 | 12.03 | 12.09 | 11.95 | 12.01 | 1,166,298 | +0.01(+0.09%) |
Aug 19, 2005 | 12.04 | 12.06 | 11.99 | 12.00 | 656,194 | +0.00(+0.00%) |
Aug 18, 2005 | 11.98 | 12.04 | 11.95 | 12.00 | 1,120,675 | -0.00(-0.02%) |
Aug 17, 2005 | 11.98 | 12.05 | 11.96 | 12.00 | 543,593 | +0.03(+0.26%) |
Aug 16, 2005 | 12.13 | 12.13 | 11.97 | 11.97 | 2,523,339 | -0.17(-1.41%) |
Aug 15, 2005 | 12.10 | 12.16 | 12.06 | 12.14 | 657,650 | +0.05(+0.44%) |
Aug 12, 2005 | 12.15 | 12.15 | 12.05 | 12.09 | 624,646 | -0.08(-0.69%) |
Aug 11, 2005 | 12.13 | 12.19 | 12.08 | 12.17 | 1,089,127 | +0.08(+0.70%) |
Aug 10, 2005 | 12.19 | 12.24 | 12.06 | 12.09 | 1,401,208 | -0.06(-0.53%) |
Aug 09, 2005 | 12.11 | 12.16 | 12.08 | 12.15 | 746,469 | +0.10(+0.82%) |
Aug 08, 2005 | 12.13 | 12.13 | 12.03 | 12.06 | 594,554 | -0.03(-0.24%) |
Aug 05, 2005 | 12.13 | 12.15 | 12.06 | 12.08 | 571,258 | -0.05(-0.43%) |
Aug 04, 2005 | 12.23 | 12.24 | 12.11 | 12.14 | 1,263,853 | -0.13(-1.02%) |
Aug 03, 2005 | 12.23 | 12.27 | 12.20 | 12.26 | 696,478 | +0.03(+0.25%) |
Aug 02, 2005 | 12.18 | 12.26 | 12.18 | 12.23 | 1,487,600 | +0.07(+0.61%) |
Aug 01, 2005 | 12.18 | 12.20 | 12.14 | 12.16 | 808,594 | +0.01(+0.05%) |
Jul 29, 2005 | 12.25 | 12.25 | 12.14 | 12.15 | 818,301 | -0.11(-0.89%) |
Jul 28, 2005 | 12.21 | 12.27 | 12.16 | 12.26 | 850,820 | +0.08(+0.64%) |
Jul 27, 2005 | 12.18 | 12.19 | 12.11 | 12.18 | 1,246,866 | +0.05(+0.42%) |
Jul 26, 2005 | 12.13 | 12.16 | 12.09 | 12.13 | 1,014,868 | +0.01(+0.12%) |
Jul 25, 2005 | 12.15 | 12.19 | 12.07 | 12.11 | 831,891 | -0.03(-0.22%) |
Jul 22, 2005 | 12.12 | 12.15 | 12.06 | 12.14 | 911,488 | +0.07(+0.55%) |
Jul 21, 2005 | 12.15 | 12.17 | 12.06 | 12.08 | 818,301 | -0.06(-0.46%) |
Jul 20, 2005 | 12.06 | 12.17 | 12.02 | 12.13 | 888,192 | +0.04(+0.29%) |
Jul 19, 2005 | 12.00 | 12.12 | 12.00 | 12.10 | 1,027,002 | +0.10(+0.81%) |
Jul 18, 2005 | 12.01 | 12.04 | 11.98 | 12.00 | 539,710 | -0.04(-0.36%) |
Jul 15, 2005 | 12.05 | 12.06 | 11.99 | 12.04 | 875,087 | +0.00(+0.02%) |
Jul 14, 2005 | 12.08 | 12.11 | 12.01 | 12.04 | 1,056,608 | +0.04(+0.36%) |
Jul 13, 2005 | 11.99 | 12.01 | 11.95 | 12.00 | 538,254 | +0.02(+0.14%) |
Jul 12, 2005 | 11.95 | 12.02 | 11.92 | 11.98 | 1,030,885 | +0.03(+0.26%) |
Jul 11, 2005 | 11.90 | 11.97 | 11.88 | 11.95 | 1,541,474 | +0.08(+0.68%) |
Jul 08, 2005 | 11.72 | 11.89 | 11.68 | 11.87 | 1,052,726 | +0.15(+1.30%) |
Jul 07, 2005 | 11.58 | 11.72 | 11.58 | 11.72 | 970,216 | +0.05(+0.39%) |
Jul 06, 2005 | 11.78 | 11.79 | 11.66 | 11.67 | 745,984 | -0.11(-0.96%) |
Jul 05, 2005 | 11.65 | 11.80 | 11.65 | 11.79 | 985,747 | +0.12(+1.06%) |
Jul 01, 2005 | 11.66 | 11.71 | 11.65 | 11.66 | 2,278,237 | +0.02(+0.18%) |
Jun 30, 2005 | 11.76 | 11.77 | 11.62 | 11.64 | 1,545,842 | -0.09(-0.74%) |
Jun 29, 2005 | 11.80 | 11.80 | 11.72 | 11.73 | 812,962 | -0.06(-0.47%) |
Jun 28, 2005 | 11.69 | 11.79 | 11.68 | 11.78 | 960,994 | +0.13(+1.13%) |
Jun 27, 2005 | 11.67 | 11.69 | 11.62 | 11.65 | 1,104,173 | +0.01(+0.09%) |
Jun 24, 2005 | 11.75 | 11.76 | 11.64 | 11.64 | 1,114,365 | -0.11(-0.95%) |
Jun 23, 2005 | 11.90 | 11.92 | 11.74 | 11.75 | 1,996,733 | -0.17(-1.43%) |
Jun 22, 2005 | 11.94 | 11.97 | 11.86 | 11.92 | 1,045,931 | +0.01(+0.10%) |
Jun 21, 2005 | 11.94 | 11.96 | 11.89 | 11.91 | 813,448 | -0.06(-0.48%) |
Jun 20, 2005 | 11.93 | 12.00 | 11.92 | 11.97 | 721,231 | -0.00(-0.02%) |
Jun 17, 2005 | 12.01 | 12.02 | 11.95 | 11.97 | 880,911 | +0.03(+0.28%) |
Jun 16, 2005 | 11.90 | 11.95 | 11.89 | 11.94 | 1,032,341 | +0.05(+0.42%) |
Jun 15, 2005 | 11.91 | 11.94 | 11.82 | 11.89 | 977,982 | +0.02(+0.17%) |
Jun 14, 2005 | 11.86 | 11.92 | 11.84 | 11.87 | 1,359,953 | -0.01(-0.12%) |
Jun 13, 2005 | 11.85 | 11.92 | 11.81 | 11.88 | 823,640 | +0.03(+0.23%) |
Jun 10, 2005 | 11.90 | 11.93 | 11.78 | 11.86 | 706,185 | -0.05(-0.42%) |
Jun 09, 2005 | 11.84 | 11.91 | 11.79 | 11.90 | 1,104,658 | +0.06(+0.49%) |
Jun 08, 2005 | 11.92 | 11.93 | 11.81 | 11.85 | 945,463 | -0.03(-0.24%) |
Jun 07, 2005 | 11.90 | 11.99 | 11.87 | 11.88 | 1,008,559 | +0.00(+0.02%) |
Jun 06, 2005 | 11.86 | 11.89 | 11.82 | 11.87 | 1,292,004 | +0.01(+0.09%) |
Jun 03, 2005 | 11.95 | 11.96 | 11.84 | 11.86 | 1,056,608 | -0.10(-0.81%) |
Jun 02, 2005 | 11.92 | 11.96 | 11.89 | 11.96 | 4,927,767 | +0.04(+0.36%) |
Jun 01, 2005 | 11.82 | 11.96 | 11.82 | 11.92 | 3,569,755 | +0.10(+0.80%) |
May 31, 2005 | 12.10 | 12.10 | 11.82 | 11.82 | 987,203 | -0.09(-0.73%) |
May 27, 2005 | 11.90 | 11.91 | 11.87 | 11.91 | 1,516,721 | +0.01(+0.09%) |
May 26, 2005 | 11.88 | 11.91 | 11.86 | 11.90 | 902,752 | +0.06(+0.52%) |
May 25, 2005 | 11.92 | 11.92 | 11.78 | 11.84 | 1,243,954 | -0.01(-0.09%) |
May 24, 2005 | 11.86 | 11.88 | 11.81 | 11.85 | 1,292,004 | -0.01(-0.07%) |
May 23, 2005 | 11.84 | 11.90 | 11.80 | 11.86 | 2,807,269 | +0.04(+0.33%) |
May 20, 2005 | 11.83 | 11.83 | 11.76 | 11.82 | 1,015,839 | -0.01(-0.09%) |
May 19, 2005 | 11.81 | 11.83 | 11.77 | 11.83 | 1,026,517 | +0.05(+0.44%) |
May 18, 2005 | 11.71 | 11.80 | 11.69 | 11.78 | 1,971,009 | +0.13(+1.10%) |
May 17, 2005 | 11.55 | 11.67 | 11.53 | 11.65 | 589,701 | +0.05(+0.43%) |
May 16, 2005 | 11.51 | 11.60 | 11.49 | 11.60 | 728,511 | +0.10(+0.88%) |
May 13, 2005 | 11.54 | 11.57 | 11.41 | 11.50 | 845,481 | -0.01(-0.09%) |
May 12, 2005 | 11.62 | 11.64 | 11.48 | 11.51 | 533,400 | -0.11(-0.98%) |
May 11, 2005 | 11.54 | 11.63 | 11.46 | 11.62 | 696,478 | +0.09(+0.75%) |
May 10, 2005 | 11.61 | 11.61 | 11.51 | 11.53 | 2,575,757 | -0.12(-1.01%) |
May 09, 2005 | 11.61 | 11.66 | 11.57 | 11.65 | 982,350 | +0.08(+0.71%) |
May 06, 2005 | 11.68 | 11.69 | 11.57 | 11.57 | 767,825 | -0.03(-0.30%) |
May 05, 2005 | 11.63 | 11.65 | 11.54 | 11.60 | 733,850 | -0.01(-0.05%) |
May 04, 2005 | 11.55 | 11.63 | 11.50 | 11.61 | 726,084 | +0.06(+0.55%) |
May 03, 2005 | 11.51 | 11.56 | 11.46 | 11.55 | 1,207,553 | +0.02(+0.21%) |