Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.52 | 15.86 | 15.52 | 15.68 | 23,684 | +0.01(+0.04%) |
Apr 27, 2006 | 15.41 | 15.72 | 15.35 | 15.68 | 64,566 | -0.02(-0.13%) |
Apr 26, 2006 | 15.56 | 15.73 | 15.52 | 15.70 | 37,864 | +0.30(+1.94%) |
Apr 25, 2006 | 15.41 | 15.53 | 15.35 | 15.40 | 36,507 | +0.19(+1.22%) |
Apr 24, 2006 | 15.38 | 15.38 | 15.19 | 15.21 | 87,798 | -0.43(-2.75%) |
Apr 21, 2006 | 15.81 | 15.99 | 15.43 | 15.64 | 60,795 | -0.17(-1.05%) |
Apr 20, 2006 | 15.90 | 15.91 | 15.71 | 15.81 | 45,860 | -0.48(-2.93%) |
Apr 19, 2006 | 15.93 | 16.30 | 15.88 | 16.29 | 29,718 | +0.48(+3.02%) |
Apr 18, 2006 | 15.58 | 15.81 | 15.47 | 15.81 | 57,476 | -0.07(-0.42%) |
Apr 17, 2006 | 15.45 | 15.88 | 15.45 | 15.88 | 35,602 | +0.33(+2.13%) |
Apr 13, 2006 | 15.37 | 15.71 | 15.31 | 15.54 | 28,210 | +0.18(+1.16%) |
Apr 12, 2006 | 15.29 | 15.45 | 15.28 | 15.37 | 35,903 | -0.25(-1.57%) |
Apr 11, 2006 | 15.36 | 15.71 | 15.14 | 15.61 | 79,652 | -0.03(-0.17%) |
Apr 10, 2006 | 15.52 | 15.70 | 15.41 | 15.64 | 62,756 | +0.13(+0.81%) |
Apr 07, 2006 | 15.80 | 15.80 | 15.50 | 15.51 | 105,599 | -0.25(-1.60%) |
Apr 06, 2006 | 15.64 | 15.94 | 15.64 | 15.76 | 124,154 | +0.42(+2.72%) |
Apr 05, 2006 | 15.35 | 15.38 | 15.16 | 15.35 | 86,893 | -0.25(-1.57%) |
Apr 04, 2006 | 15.61 | 15.62 | 15.53 | 15.59 | 29,266 | +0.01(+0.04%) |
Apr 03, 2006 | 15.42 | 15.68 | 15.39 | 15.58 | 160,058 | +0.14(+0.90%) |
Mar 31, 2006 | 15.53 | 15.53 | 15.40 | 15.45 | 133,658 | -0.25(-1.60%) |
Mar 30, 2006 | 15.56 | 15.75 | 15.56 | 15.70 | 89,005 | +0.14(+0.89%) |
Mar 29, 2006 | 15.33 | 15.56 | 15.33 | 15.56 | 53,252 | +0.13(+0.82%) |
Mar 28, 2006 | 15.42 | 15.56 | 15.36 | 15.43 | 79,199 | -0.27(-1.69%) |
Mar 27, 2006 | 15.78 | 15.86 | 15.58 | 15.70 | 109,069 | -0.05(-0.34%) |
Mar 24, 2006 | 15.47 | 16.07 | 15.41 | 15.75 | 301,411 | -0.78(-4.69%) |
Mar 23, 2006 | 16.55 | 16.66 | 16.41 | 16.53 | 196,716 | -0.26(-1.54%) |
Mar 22, 2006 | 16.63 | 16.80 | 16.62 | 16.78 | 101,526 | -0.36(-2.13%) |
Mar 21, 2006 | 17.27 | 17.53 | 17.08 | 17.15 | 114,801 | -0.30(-1.71%) |
Mar 20, 2006 | 17.53 | 17.55 | 17.04 | 17.45 | 988,562 | +1.57(+9.90%) |
Mar 17, 2006 | 15.45 | 16.15 | 15.45 | 15.88 | 166,243 | +0.83(+5.51%) |
Mar 16, 2006 | 14.46 | 15.17 | 14.46 | 15.05 | 633,899 | +0.89(+6.27%) |
Mar 15, 2006 | 14.22 | 14.26 | 14.12 | 14.16 | 18,253 | +0.16(+1.14%) |
Mar 14, 2006 | 13.97 | 14.19 | 13.97 | 14.00 | 35,752 | +0.13(+0.96%) |
Mar 13, 2006 | 13.85 | 13.98 | 13.84 | 13.87 | 30,473 | +0.05(+0.34%) |
Mar 10, 2006 | 13.66 | 13.85 | 13.61 | 13.82 | 36,356 | +0.31(+2.31%) |
Mar 09, 2006 | 13.48 | 13.57 | 13.48 | 13.51 | 24,740 | +0.04(+0.29%) |
Mar 08, 2006 | 13.35 | 13.48 | 13.34 | 13.47 | 38,619 | -0.11(-0.78%) |
Mar 07, 2006 | 13.57 | 13.61 | 13.52 | 13.58 | 25,947 | -0.25(-1.82%) |
Mar 06, 2006 | 13.89 | 13.93 | 13.79 | 13.83 | 18,253 | -0.11(-0.81%) |
Mar 03, 2006 | 13.91 | 13.94 | 13.83 | 13.94 | 107,108 | -0.18(-1.27%) |
Mar 02, 2006 | 14.10 | 14.13 | 13.95 | 14.12 | 56,420 | -0.07(-0.47%) |
Mar 01, 2006 | 14.24 | 14.31 | 14.17 | 14.19 | 17,801 | +0.05(+0.33%) |
Feb 28, 2006 | 14.47 | 14.30 | 14.05 | 14.14 | 55,062 | -0.33(-2.29%) |
Feb 27, 2006 | 14.46 | 14.51 | 14.43 | 14.47 | 19,460 | +0.10(+0.69%) |
Feb 24, 2006 | 14.38 | 14.43 | 14.32 | 14.37 | 20,516 | -0.04(-0.28%) |
Feb 23, 2006 | 14.42 | 14.45 | 14.34 | 14.41 | 22,175 | +0.06(+0.42%) |
Feb 22, 2006 | 14.36 | 14.37 | 14.31 | 14.35 | 24,438 | +0.02(+0.14%) |
Feb 21, 2006 | 14.42 | 14.44 | 14.32 | 14.33 | 22,930 | +0.15(+1.08%) |
Feb 17, 2006 | 14.05 | 14.19 | 14.05 | 14.18 | 17,499 | +0.15(+1.04%) |
Feb 16, 2006 | 14.00 | 14.05 | 13.99 | 14.03 | 17,499 | +0.06(+0.43%) |
Feb 15, 2006 | 14.05 | 14.14 | 13.95 | 13.97 | 45,407 | -0.19(-1.31%) |
Feb 14, 2006 | 13.98 | 14.16 | 13.97 | 14.16 | 32,585 | +0.27(+1.91%) |
Feb 13, 2006 | 13.85 | 13.96 | 13.85 | 13.89 | 25,947 | +0.06(+0.43%) |
Feb 10, 2006 | 13.89 | 13.91 | 13.75 | 13.83 | 20,969 | +0.51(+3.83%) |
Feb 09, 2006 | 13.26 | 13.46 | 13.26 | 13.32 | 22,930 | +0.13(+0.95%) |
Feb 08, 2006 | 13.16 | 13.21 | 13.13 | 13.20 | 27,003 | +0.09(+0.71%) |
Feb 07, 2006 | 13.19 | 13.20 | 13.03 | 13.11 | 51,743 | -0.17(-1.25%) |
Feb 06, 2006 | 13.32 | 13.32 | 13.19 | 13.27 | 16,292 | -0.11(-0.79%) |
Feb 03, 2006 | 13.26 | 13.46 | 13.22 | 13.38 | 18,253 | -0.09(-0.69%) |
Feb 02, 2006 | 13.52 | 13.58 | 13.45 | 13.47 | 33,791 | -0.21(-1.50%) |
Feb 01, 2006 | 13.66 | 13.71 | 13.56 | 13.68 | 16,895 | +0.12(+0.88%) |
Jan 31, 2006 | 13.48 | 13.64 | 13.46 | 13.56 | 16,141 | +0.05(+0.39%) |
Jan 30, 2006 | 13.58 | 13.60 | 13.42 | 13.50 | 32,132 | -0.14(-1.02%) |
Jan 27, 2006 | 13.76 | 13.77 | 13.62 | 13.64 | 21,119 | -0.07(-0.48%) |
Jan 26, 2006 | 13.62 | 13.81 | 13.53 | 13.71 | 39,675 | +0.52(+3.92%) |
Jan 25, 2006 | 13.10 | 13.22 | 13.01 | 13.19 | 49,631 | +0.01(+0.10%) |
Jan 24, 2006 | 13.11 | 13.18 | 13.10 | 13.18 | 28,361 | -0.05(-0.35%) |
Jan 23, 2006 | 13.11 | 13.28 | 13.11 | 13.22 | 45,558 | +0.13(+1.01%) |
Jan 20, 2006 | 13.26 | 13.26 | 13.05 | 13.09 | 121,288 | -0.11(-0.80%) |
Jan 19, 2006 | 13.07 | 13.28 | 13.07 | 13.20 | 98,207 | +0.20(+1.53%) |
Jan 18, 2006 | 13.15 | 13.18 | 12.98 | 13.00 | 31,076 | -0.30(-2.24%) |
Jan 17, 2006 | 13.30 | 13.39 | 13.26 | 13.30 | 119,780 | -0.01(-0.10%) |
Jan 13, 2006 | 13.22 | 13.36 | 13.21 | 13.31 | 19,611 | +0.23(+1.72%) |
Jan 12, 2006 | 13.24 | 13.24 | 13.06 | 13.09 | 32,886 | -0.29(-2.13%) |
Jan 11, 2006 | 13.27 | 13.42 | 13.26 | 13.37 | 62,303 | +0.07(+0.55%) |
Jan 10, 2006 | 13.22 | 13.35 | 13.18 | 13.30 | 84,027 | -0.25(-1.81%) |
Jan 09, 2006 | 13.49 | 13.71 | 13.44 | 13.54 | 29,567 | -0.15(-1.07%) |
Jan 06, 2006 | 13.54 | 13.74 | 13.54 | 13.69 | 66,226 | +0.37(+2.79%) |
Jan 05, 2006 | 13.44 | 13.44 | 13.24 | 13.32 | 30,171 | -0.18(-1.33%) |
Jan 04, 2006 | 13.46 | 13.53 | 13.41 | 13.50 | 32,434 | +0.33(+2.52%) |
Jan 03, 2006 | 12.90 | 13.19 | 12.90 | 13.16 | 49,933 | +0.50(+3.98%) |
Dec 30, 2005 | 12.54 | 12.68 | 12.54 | 12.66 | 26,550 | -0.01(-0.05%) |
Dec 29, 2005 | 12.67 | 12.73 | 12.62 | 12.67 | 66,527 | +0.05(+0.37%) |
Dec 28, 2005 | 12.71 | 12.81 | 12.61 | 12.62 | 444,272 | -0.01(-0.10%) |
Dec 27, 2005 | 12.56 | 12.67 | 12.56 | 12.63 | 164,584 | -0.03(-0.21%) |
Dec 23, 2005 | 12.65 | 12.66 | 12.59 | 12.66 | 11,012 | -0.05(-0.37%) |
Dec 22, 2005 | 12.59 | 12.72 | 12.59 | 12.71 | 847,361 | +0.15(+1.16%) |
Dec 21, 2005 | 12.52 | 12.59 | 12.49 | 12.56 | 41,485 | +0.15(+1.23%) |
Dec 20, 2005 | 12.43 | 12.46 | 12.37 | 12.41 | 13,275 | +0.10(+0.81%) |
Dec 19, 2005 | 12.44 | 12.47 | 12.28 | 12.31 | 37,563 | +0.03(+0.22%) |
Dec 16, 2005 | 12.25 | 12.38 | 12.18 | 12.28 | 26,098 | +0.21(+1.76%) |
Dec 15, 2005 | 12.17 | 12.18 | 12.02 | 12.07 | 26,399 | -0.22(-1.78%) |
Dec 14, 2005 | 12.18 | 12.36 | 12.14 | 12.29 | 67,432 | +0.17(+1.37%) |
Dec 13, 2005 | 12.08 | 12.18 | 12.06 | 12.12 | 12,370 | -0.09(-0.76%) |
Dec 12, 2005 | 12.24 | 12.25 | 12.15 | 12.22 | 11,917 | +0.14(+1.15%) |
Dec 09, 2005 | 12.02 | 12.15 | 12.02 | 12.08 | 77,389 | -0.01(-0.05%) |
Dec 08, 2005 | 12.14 | 12.20 | 12.00 | 12.08 | 344,103 | -0.12(-0.98%) |
Dec 07, 2005 | 12.22 | 12.25 | 12.12 | 12.20 | 36,959 | -0.08(-0.65%) |
Dec 06, 2005 | 12.24 | 12.38 | 12.22 | 12.28 | 45,709 | -0.06(-0.48%) |
Dec 05, 2005 | 12.34 | 12.38 | 12.26 | 12.34 | 17,499 | +0.07(+0.54%) |
Dec 02, 2005 | 12.24 | 12.28 | 12.19 | 12.28 | 26,701 | +0.10(+0.82%) |
Dec 01, 2005 | 12.10 | 12.20 | 12.08 | 12.18 | 87,496 | -0.12(-0.97%) |
Nov 30, 2005 | 12.28 | 12.39 | 12.22 | 12.30 | 612,930 | -0.05(-0.43%) |
Nov 29, 2005 | 12.40 | 12.79 | 12.28 | 12.35 | 186,911 | +0.04(+0.32%) |
Nov 28, 2005 | 12.31 | 12.34 | 12.20 | 12.31 | 18,253 | +0.03(+0.27%) |
Nov 25, 2005 | 12.22 | 12.28 | 12.16 | 12.28 | 101,828 | -0.17(-1.33%) |
Nov 23, 2005 | 12.27 | 12.53 | 12.27 | 12.44 | 282,705 | +0.19(+1.57%) |
Nov 22, 2005 | 12.12 | 12.30 | 12.08 | 12.25 | 26,852 | +0.03(+0.22%) |
Nov 21, 2005 | 12.18 | 12.22 | 12.08 | 12.22 | 31,076 | +0.21(+1.77%) |
Nov 18, 2005 | 11.89 | 12.01 | 11.87 | 12.01 | 11,615 | +0.16(+1.34%) |
Nov 17, 2005 | 11.76 | 11.87 | 11.73 | 11.85 | 9,503 | +0.19(+1.59%) |
Nov 16, 2005 | 11.67 | 11.71 | 11.63 | 11.67 | 7,090 | -0.09(-0.79%) |
Nov 15, 2005 | 11.87 | 11.93 | 11.75 | 11.76 | 9,503 | -0.11(-0.95%) |
Nov 14, 2005 | 11.93 | 11.95 | 11.83 | 11.87 | 12,521 | -0.14(-1.16%) |
Nov 11, 2005 | 11.83 | 12.06 | 11.83 | 12.01 | 15,990 | +0.05(+0.44%) |
Nov 10, 2005 | 11.93 | 11.97 | 11.84 | 11.96 | 24,438 | +0.13(+1.12%) |
Nov 09, 2005 | 11.85 | 11.91 | 11.79 | 11.83 | 16,594 | -0.05(-0.39%) |
Nov 08, 2005 | 11.80 | 11.89 | 11.76 | 11.87 | 30,171 | +0.03(+0.28%) |
Nov 07, 2005 | 11.73 | 11.84 | 11.72 | 11.84 | 16,594 | +0.17(+1.48%) |
Nov 04, 2005 | 11.75 | 11.76 | 11.59 | 11.67 | 25,947 | -0.16(-1.35%) |
Nov 03, 2005 | 11.77 | 11.89 | 11.74 | 11.83 | 24,740 | +0.19(+1.59%) |
Nov 02, 2005 | 11.55 | 11.68 | 11.55 | 11.64 | 33,490 | +0.06(+0.52%) |
Nov 01, 2005 | 11.36 | 11.70 | 11.36 | 11.58 | 47,821 | +0.36(+3.19%) |
Oct 31, 2005 | 11.16 | 11.28 | 11.13 | 11.22 | 40,429 | +0.17(+1.50%) |
Oct 28, 2005 | 11.06 | 11.07 | 11.00 | 11.06 | 17,197 | -0.13(-1.18%) |
Oct 27, 2005 | 11.28 | 11.28 | 11.14 | 11.19 | 14,180 | -0.07(-0.59%) |
Oct 26, 2005 | 11.36 | 11.36 | 11.22 | 11.26 | 9,805 | -0.35(-3.03%) |
Oct 25, 2005 | 11.57 | 11.65 | 11.57 | 11.61 | 5,581 | +0.12(+1.04%) |
Oct 24, 2005 | 11.31 | 11.49 | 11.31 | 11.49 | 39,222 | +0.20(+1.76%) |
Oct 21, 2005 | 11.34 | 11.39 | 11.29 | 11.29 | 19,158 | +0.07(+0.59%) |
Oct 20, 2005 | 11.38 | 11.41 | 11.19 | 11.22 | 22,025 | -0.30(-2.59%) |
Oct 19, 2005 | 11.31 | 11.52 | 11.25 | 11.52 | 23,081 | +0.13(+1.11%) |
Oct 18, 2005 | 11.39 | 11.45 | 11.38 | 11.39 | 26,098 | -0.01(-0.06%) |
Oct 17, 2005 | 11.39 | 11.41 | 11.34 | 11.40 | 9,051 | -0.20(-1.71%) |
Oct 14, 2005 | 11.45 | 11.60 | 11.41 | 11.60 | 8,447 | +0.21(+1.86%) |
Oct 13, 2005 | 11.30 | 11.41 | 11.26 | 11.39 | 48,877 | -0.14(-1.21%) |
Oct 12, 2005 | 11.67 | 11.69 | 11.53 | 11.53 | 36,054 | -0.06(-0.52%) |
Oct 11, 2005 | 11.64 | 11.71 | 11.57 | 11.59 | 17,197 | +0.06(+0.52%) |
Oct 10, 2005 | 11.59 | 11.63 | 11.53 | 11.53 | 10,559 | -0.05(-0.46%) |
Oct 07, 2005 | 11.63 | 11.65 | 11.49 | 11.58 | 15,236 | -0.25(-2.13%) |
Oct 06, 2005 | 11.96 | 11.98 | 11.77 | 11.83 | 56,872 | -0.09(-0.72%) |
Oct 05, 2005 | 12.05 | 12.10 | 11.92 | 11.92 | 9,956 | -0.27(-2.23%) |
Oct 04, 2005 | 12.21 | 12.29 | 12.16 | 12.19 | 19,309 | +0.12(+0.99%) |
Oct 03, 2005 | 12.14 | 12.20 | 12.06 | 12.07 | 67,282 | -0.14(-1.14%) |
Sep 30, 2005 | 12.16 | 12.23 | 12.14 | 12.21 | 5,430 | -0.05(-0.43%) |
Sep 29, 2005 | 12.20 | 12.28 | 12.16 | 12.26 | 29,567 | -0.04(-0.32%) |
Sep 28, 2005 | 12.13 | 12.30 | 12.13 | 12.30 | 14,029 | +0.11(+0.92%) |
Sep 27, 2005 | 12.10 | 12.19 | 12.04 | 12.19 | 7,241 | +0.07(+0.60%) |
Sep 26, 2005 | 12.06 | 12.16 | 12.06 | 12.12 | 4,827 | +0.12(+0.99%) |
Sep 23, 2005 | 12.00 | 12.05 | 11.98 | 12.00 | 12,973 | +0.05(+0.44%) |
Sep 22, 2005 | 11.93 | 11.95 | 11.87 | 11.95 | 57,627 | -0.11(-0.93%) |
Sep 21, 2005 | 12.13 | 12.16 | 12.06 | 12.06 | 9,503 | -0.05(-0.38%) |
Sep 20, 2005 | 12.22 | 12.24 | 12.10 | 12.10 | 17,499 | -0.17(-1.40%) |
Sep 19, 2005 | 12.33 | 12.33 | 12.25 | 12.28 | 31,981 | -0.12(-0.96%) |
Sep 16, 2005 | 12.35 | 12.42 | 12.27 | 12.40 | 11,163 | +0.17(+1.35%) |
Sep 15, 2005 | 12.28 | 12.30 | 12.22 | 12.23 | 43,597 | -0.19(-1.55%) |
Sep 14, 2005 | 12.46 | 12.49 | 12.40 | 12.42 | 7,995 | -0.13(-1.00%) |
Sep 13, 2005 | 12.48 | 12.56 | 12.48 | 12.55 | 8,447 | -0.06(-0.47%) |
Sep 12, 2005 | 12.56 | 12.67 | 12.55 | 12.61 | 11,465 | -0.23(-1.81%) |
Sep 09, 2005 | 12.82 | 12.85 | 12.76 | 12.84 | 7,090 | +0.12(+0.94%) |
Sep 08, 2005 | 12.80 | 12.83 | 12.72 | 12.72 | 8,447 | -0.05(-0.41%) |
Sep 07, 2005 | 12.74 | 12.79 | 12.69 | 12.77 | 25,645 | +0.07(+0.56%) |
Sep 06, 2005 | 12.62 | 12.74 | 12.61 | 12.70 | 6,185 | +0.21(+1.66%) |
Sep 02, 2005 | 12.49 | 12.59 | 12.47 | 12.50 | 8,297 | -0.01(-0.11%) |
Sep 01, 2005 | 12.36 | 12.56 | 12.36 | 12.51 | 12,973 | +0.17(+1.40%) |
Aug 31, 2005 | 12.14 | 12.34 | 12.13 | 12.34 | 7,844 | +0.19(+1.58%) |
Aug 30, 2005 | 12.18 | 12.20 | 12.08 | 12.14 | 19,762 | -0.12(-0.97%) |
Aug 29, 2005 | 12.16 | 12.27 | 12.16 | 12.26 | 9,353 | +0.11(+0.93%) |
Aug 26, 2005 | 12.30 | 12.30 | 12.13 | 12.15 | 18,102 | -0.01(-0.11%) |
Aug 25, 2005 | 12.16 | 12.20 | 12.14 | 12.16 | 37,110 | +0.02(+0.16%) |
Aug 24, 2005 | 12.20 | 12.24 | 12.14 | 12.14 | 10,107 | -0.12(-0.97%) |
Aug 23, 2005 | 12.26 | 12.30 | 12.22 | 12.26 | 18,253 | -0.05(-0.43%) |
Aug 22, 2005 | 12.34 | 12.42 | 12.28 | 12.32 | 29,115 | +0.04(+0.32%) |
Aug 19, 2005 | 12.24 | 12.28 | 12.18 | 12.28 | 12,370 | -0.05(-0.43%) |
Aug 18, 2005 | 12.27 | 12.33 | 12.12 | 12.33 | 64,868 | -0.17(-1.33%) |
Aug 17, 2005 | 12.40 | 12.55 | 12.40 | 12.50 | 33,037 | -0.19(-1.46%) |
Aug 16, 2005 | 12.71 | 12.76 | 12.61 | 12.68 | 99,414 | -0.16(-1.24%) |
Aug 15, 2005 | 12.83 | 12.84 | 12.78 | 12.84 | 87,044 | +0.07(+0.57%) |
Aug 12, 2005 | 12.73 | 12.85 | 12.73 | 12.77 | 19,007 | +0.03(+0.21%) |
Aug 11, 2005 | 12.73 | 12.77 | 12.72 | 12.74 | 13,426 | -0.04(-0.31%) |
Aug 10, 2005 | 12.92 | 12.97 | 12.78 | 12.78 | 30,774 | +0.08(+0.63%) |
Aug 09, 2005 | 12.67 | 12.76 | 12.66 | 12.70 | 26,249 | -0.03(-0.21%) |
Aug 08, 2005 | 12.84 | 12.84 | 12.73 | 12.73 | 6,637 | +0.03(+0.26%) |
Aug 05, 2005 | 12.76 | 12.77 | 12.59 | 12.69 | 12,822 | -0.19(-1.49%) |
Aug 04, 2005 | 12.87 | 12.90 | 12.81 | 12.89 | 15,387 | -0.07(-0.51%) |
Aug 03, 2005 | 12.87 | 12.95 | 12.87 | 12.95 | 9,051 | +0.01(+0.10%) |
Aug 02, 2005 | 12.83 | 12.96 | 12.83 | 12.94 | 15,839 | +0.12(+0.93%) |
Aug 01, 2005 | 12.76 | 12.82 | 12.73 | 12.82 | 6,185 | +0.18(+1.42%) |
Jul 29, 2005 | 12.64 | 12.67 | 12.60 | 12.64 | 18,404 | -0.15(-1.19%) |
Jul 28, 2005 | 12.71 | 12.83 | 12.61 | 12.79 | 12,822 | +0.19(+1.53%) |
Jul 27, 2005 | 12.55 | 12.73 | 12.52 | 12.60 | 50,687 | +0.30(+2.42%) |
Jul 26, 2005 | 12.22 | 12.31 | 12.16 | 12.30 | 21,270 | +0.09(+0.76%) |
Jul 25, 2005 | 12.16 | 12.28 | 12.16 | 12.21 | 25,796 | -0.10(-0.81%) |
Jul 22, 2005 | 12.30 | 12.31 | 12.20 | 12.31 | 17,650 | -0.17(-1.33%) |
Jul 21, 2005 | 12.36 | 12.52 | 12.32 | 12.48 | 58,230 | +0.07(+0.53%) |
Jul 20, 2005 | 12.20 | 12.41 | 12.14 | 12.41 | 17,951 | +0.23(+1.91%) |
Jul 19, 2005 | 12.12 | 12.28 | 12.09 | 12.18 | 20,063 | -0.07(-0.54%) |
Jul 18, 2005 | 12.26 | 12.30 | 12.20 | 12.24 | 30,623 | -0.11(-0.86%) |
Jul 15, 2005 | 12.31 | 12.40 | 12.27 | 12.35 | 19,007 | -0.09(-0.75%) |
Jul 14, 2005 | 12.44 | 12.53 | 12.42 | 12.44 | 25,042 | +0.01(+0.11%) |
Jul 13, 2005 | 12.42 | 12.46 | 12.33 | 12.43 | 27,908 | -0.15(-1.16%) |
Jul 12, 2005 | 12.42 | 12.59 | 12.41 | 12.57 | 8,900 | +0.11(+0.90%) |
Jul 11, 2005 | 12.23 | 12.50 | 12.23 | 12.46 | 24,589 | +0.41(+3.41%) |
Jul 08, 2005 | 11.93 | 12.10 | 11.91 | 12.05 | 13,878 | +0.25(+2.08%) |
Jul 07, 2005 | 11.62 | 11.87 | 11.55 | 11.81 | 238,353 | -0.26(-2.14%) |
Jul 06, 2005 | 12.06 | 12.10 | 12.05 | 12.06 | 17,499 | +0.17(+1.39%) |
Jul 05, 2005 | 11.81 | 12.02 | 11.81 | 11.90 | 25,494 | +0.03(+0.28%) |
Jul 01, 2005 | 11.85 | 11.87 | 11.79 | 11.87 | 19,762 | -0.04(-0.33%) |
Jun 30, 2005 | 11.98 | 12.06 | 11.91 | 11.91 | 19,309 | -0.05(-0.39%) |
Jun 29, 2005 | 12.00 | 12.02 | 11.91 | 11.95 | 23,533 | -0.01(-0.11%) |
Jun 28, 2005 | 11.93 | 11.97 | 11.89 | 11.96 | 132,602 | +0.02(+0.17%) |
Jun 27, 2005 | 11.93 | 11.96 | 11.90 | 11.95 | 24,589 | -0.03(-0.22%) |
Jun 24, 2005 | 12.06 | 12.12 | 11.97 | 11.97 | 7,844 | -0.12(-0.99%) |
Jun 23, 2005 | 12.19 | 12.23 | 12.09 | 12.09 | 12,521 | -0.11(-0.87%) |
Jun 22, 2005 | 12.20 | 12.25 | 12.19 | 12.20 | 10,258 | +0.07(+0.55%) |
Jun 21, 2005 | 12.00 | 12.19 | 12.00 | 12.13 | 15,689 | +0.13(+1.10%) |
Jun 20, 2005 | 11.98 | 12.04 | 11.92 | 12.00 | 6,335 | -0.09(-0.71%) |
Jun 17, 2005 | 12.06 | 12.18 | 12.05 | 12.08 | 24,287 | +0.15(+1.28%) |
Jun 16, 2005 | 12.02 | 12.02 | 11.89 | 11.93 | 11,615 | -0.01(-0.06%) |
Jun 15, 2005 | 11.90 | 11.98 | 11.85 | 11.94 | 12,370 | +0.11(+0.90%) |
Jun 14, 2005 | 11.75 | 11.91 | 11.75 | 11.83 | 11,465 | +0.08(+0.68%) |
Jun 13, 2005 | 11.78 | 11.83 | 11.70 | 11.75 | 10,861 | -0.13(-1.12%) |
Jun 10, 2005 | 12.03 | 12.03 | 11.87 | 11.89 | 6,486 | -0.09(-0.77%) |
Jun 09, 2005 | 11.89 | 11.98 | 11.82 | 11.98 | 30,171 | +0.03(+0.22%) |
Jun 08, 2005 | 12.12 | 12.15 | 11.87 | 11.95 | 25,947 | -0.10(-0.82%) |
Jun 07, 2005 | 11.93 | 12.10 | 11.93 | 12.05 | 20,818 | +0.24(+2.02%) |
Jun 06, 2005 | 11.77 | 11.81 | 11.73 | 11.81 | 12,068 | +0.07(+0.56%) |
Jun 03, 2005 | 11.77 | 11.77 | 11.65 | 11.75 | 11,012 | -0.13(-1.06%) |
Jun 02, 2005 | 11.87 | 11.92 | 11.77 | 11.87 | 22,779 | -0.05(-0.44%) |
Jun 01, 2005 | 11.77 | 11.98 | 11.77 | 11.93 | 39,826 | -0.03(-0.22%) |
May 31, 2005 | 12.02 | 12.02 | 11.94 | 11.95 | 27,606 | -0.14(-1.15%) |
May 27, 2005 | 12.07 | 12.09 | 12.03 | 12.09 | 33,641 | -0.03(-0.22%) |
May 26, 2005 | 12.00 | 12.12 | 11.95 | 12.12 | 19,460 | -0.01(-0.11%) |
May 25, 2005 | 12.14 | 12.14 | 12.07 | 12.13 | 13,426 | -0.02(-0.16%) |
May 24, 2005 | 12.24 | 12.24 | 12.06 | 12.15 | 38,166 | -0.07(-0.60%) |
May 23, 2005 | 12.16 | 12.22 | 12.10 | 12.22 | 80,859 | +0.06(+0.49%) |
May 20, 2005 | 12.18 | 12.18 | 12.03 | 12.16 | 120,685 | -0.01(-0.05%) |
May 19, 2005 | 12.16 | 12.19 | 12.11 | 12.17 | 61,549 | +0.11(+0.88%) |
May 18, 2005 | 11.77 | 12.07 | 11.71 | 12.06 | 39,976 | +0.34(+2.88%) |
May 17, 2005 | 11.65 | 11.73 | 11.59 | 11.73 | 38,166 | +0.07(+0.63%) |
May 16, 2005 | 11.59 | 11.70 | 11.55 | 11.65 | 16,594 | -0.05(-0.40%) |
May 13, 2005 | 11.75 | 11.76 | 11.66 | 11.70 | 24,589 | -0.11(-0.90%) |
May 12, 2005 | 11.90 | 11.91 | 11.78 | 11.81 | 13,577 | -0.03(-0.22%) |
May 11, 2005 | 11.87 | 11.87 | 11.77 | 11.83 | 27,455 | -0.01(-0.11%) |
May 10, 2005 | 11.96 | 11.96 | 11.83 | 11.85 | 35,752 | -0.25(-2.08%) |
May 09, 2005 | 12.06 | 12.16 | 12.04 | 12.10 | 13,727 | -0.14(-1.14%) |
May 06, 2005 | 12.38 | 12.40 | 12.24 | 12.24 | 17,499 | -0.09(-0.75%) |
May 05, 2005 | 12.33 | 12.38 | 12.26 | 12.33 | 46,463 | +0.13(+1.09%) |
May 04, 2005 | 12.00 | 12.21 | 12.00 | 12.20 | 28,361 | +0.25(+2.11%) |
May 03, 2005 | 12.00 | 12.00 | 11.92 | 11.95 | 40,731 | -0.11(-0.93%) |