Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.13 | 13.32 | 13.07 | 13.28 | 476,876 | +0.13(+0.98%) |
Jul 28, 2006 | 12.95 | 13.17 | 12.95 | 13.15 | 318,907 | +0.23(+1.81%) |
Jul 27, 2006 | 12.96 | 13.12 | 12.84 | 12.92 | 477,123 | -0.06(-0.50%) |
Jul 26, 2006 | 13.00 | 13.06 | 12.85 | 12.98 | 381,550 | -0.05(-0.37%) |
Jul 25, 2006 | 12.75 | 13.08 | 12.68 | 13.03 | 558,831 | +0.25(+1.96%) |
Jul 24, 2006 | 12.65 | 12.85 | 12.68 | 12.78 | 631,378 | +0.14(+1.09%) |
Jul 21, 2006 | 12.84 | 12.82 | 12.60 | 12.65 | 507,578 | -0.19(-1.51%) |
Jul 20, 2006 | 13.09 | 13.14 | 12.84 | 12.84 | 420,918 | -0.27(-2.06%) |
Jul 19, 2006 | 12.83 | 13.17 | 12.83 | 13.11 | 346,143 | +0.27(+2.14%) |
Jul 18, 2006 | 12.74 | 12.90 | 12.72 | 12.84 | 504,607 | +0.06(+0.44%) |
Jul 17, 2006 | 12.80 | 12.92 | 12.74 | 12.78 | 392,692 | -0.06(-0.44%) |
Jul 14, 2006 | 13.05 | 13.10 | 12.79 | 12.84 | 606,370 | -0.23(-1.76%) |
Jul 13, 2006 | 13.03 | 13.18 | 12.97 | 13.07 | 523,424 | -0.04(-0.28%) |
Jul 12, 2006 | 13.32 | 13.33 | 13.09 | 13.10 | 464,248 | -0.22(-1.64%) |
Jul 11, 2006 | 13.32 | 13.35 | 13.07 | 13.32 | 562,297 | -0.05(-0.39%) |
Jul 10, 2006 | 13.27 | 13.46 | 13.24 | 13.37 | 297,861 | +0.11(+0.79%) |
Jul 07, 2006 | 13.43 | 13.51 | 13.23 | 13.27 | 397,396 | -0.20(-1.50%) |
Jul 06, 2006 | 13.39 | 13.60 | 13.38 | 13.47 | 741,312 | +0.06(+0.45%) |
Jul 05, 2006 | 13.63 | 13.63 | 13.36 | 13.41 | 557,098 | -0.26(-1.92%) |
Jul 03, 2006 | 13.68 | 13.70 | 13.57 | 13.67 | 303,556 | -0.01(-0.06%) |
Jun 30, 2006 | 13.49 | 13.73 | 13.47 | 13.68 | 864,616 | +0.04(+0.30%) |
Jun 29, 2006 | 13.11 | 13.64 | 13.10 | 13.64 | 773,995 | +0.59(+4.55%) |
Jun 28, 2006 | 13.00 | 13.11 | 12.88 | 13.05 | 449,145 | +0.08(+0.62%) |
Jun 27, 2006 | 13.14 | 13.25 | 12.94 | 12.96 | 476,380 | -0.22(-1.65%) |
Jun 26, 2006 | 13.13 | 13.32 | 13.11 | 13.18 | 359,761 | +0.06(+0.43%) |
Jun 23, 2006 | 12.97 | 13.27 | 12.89 | 13.13 | 589,038 | +0.10(+0.78%) |
Jun 22, 2006 | 13.06 | 13.24 | 12.95 | 13.03 | 1,001,291 | -0.12(-0.89%) |
Jun 21, 2006 | 12.73 | 13.15 | 12.73 | 13.14 | 1,162,973 | +0.39(+3.04%) |
Jun 20, 2006 | 12.74 | 12.88 | 12.71 | 12.75 | 650,195 | -0.03(-0.22%) |
Jun 19, 2006 | 12.92 | 12.98 | 12.66 | 12.78 | 748,987 | -0.11(-0.81%) |
Jun 16, 2006 | 12.92 | 12.98 | 12.83 | 12.89 | 1,255,328 | -0.04(-0.28%) |
Jun 15, 2006 | 12.34 | 12.96 | 12.34 | 12.92 | 1,096,617 | +0.60(+4.85%) |
Jun 14, 2006 | 12.73 | 12.73 | 12.18 | 12.33 | 1,444,493 | -0.38(-2.96%) |
Jun 13, 2006 | 12.72 | 12.92 | 12.68 | 12.70 | 870,311 | -0.06(-0.44%) |
Jun 12, 2006 | 12.86 | 13.09 | 12.73 | 12.76 | 694,515 | -0.13(-1.00%) |
Jun 09, 2006 | 12.89 | 12.98 | 12.87 | 12.89 | 1,072,104 | +0.03(+0.22%) |
Jun 08, 2006 | 13.01 | 13.05 | 12.46 | 12.86 | 1,160,250 | -0.16(-1.21%) |
Jun 07, 2006 | 13.13 | 13.21 | 13.02 | 13.02 | 466,229 | -0.06(-0.43%) |
Jun 06, 2006 | 13.12 | 13.16 | 12.94 | 13.07 | 463,258 | -0.05(-0.37%) |
Jun 05, 2006 | 13.47 | 13.49 | 13.05 | 13.12 | 815,096 | -0.45(-3.30%) |
Jun 02, 2006 | 13.56 | 13.69 | 13.45 | 13.57 | 643,262 | -0.00(-0.03%) |
Jun 01, 2006 | 13.41 | 13.62 | 13.34 | 13.57 | 1,025,556 | +0.16(+1.20%) |
May 31, 2006 | 13.06 | 13.41 | 13.06 | 13.41 | 1,083,494 | +0.42(+3.23%) |
May 30, 2006 | 13.11 | 13.21 | 12.90 | 12.99 | 600,675 | -0.13(-1.02%) |
May 26, 2006 | 13.08 | 13.20 | 13.05 | 13.13 | 565,516 | +0.08(+0.59%) |
May 25, 2006 | 12.92 | 13.12 | 12.78 | 13.05 | 840,599 | +0.22(+1.73%) |
May 24, 2006 | 12.72 | 12.91 | 12.65 | 12.83 | 855,207 | +0.15(+1.18%) |
May 23, 2006 | 12.68 | 12.80 | 12.63 | 12.68 | 816,582 | +0.06(+0.51%) |
May 22, 2006 | 12.58 | 12.71 | 12.51 | 12.61 | 541,251 | -0.06(-0.45%) |
May 19, 2006 | 12.64 | 12.74 | 12.55 | 12.67 | 546,203 | +0.08(+0.64%) |
May 18, 2006 | 12.86 | 12.88 | 12.53 | 12.59 | 479,599 | -0.22(-1.73%) |
May 17, 2006 | 12.68 | 12.84 | 12.60 | 12.81 | 854,464 | +0.03(+0.25%) |
May 16, 2006 | 13.00 | 13.08 | 12.75 | 12.78 | 518,472 | -0.26(-2.01%) |
May 15, 2006 | 12.88 | 13.09 | 12.82 | 13.04 | 434,784 | +0.06(+0.47%) |
May 12, 2006 | 13.06 | 13.19 | 12.93 | 12.98 | 414,481 | -0.13(-0.96%) |
May 11, 2006 | 13.11 | 13.23 | 13.07 | 13.11 | 581,115 | -0.05(-0.37%) |
May 10, 2006 | 13.21 | 13.26 | 13.11 | 13.15 | 417,204 | -0.09(-0.67%) |
May 09, 2006 | 13.21 | 13.33 | 13.09 | 13.24 | 553,879 | -0.07(-0.55%) |
May 08, 2006 | 13.33 | 13.44 | 13.31 | 13.32 | 398,634 | -0.22(-1.64%) |
May 05, 2006 | 13.53 | 13.57 | 13.37 | 13.54 | 309,251 | +0.03(+0.24%) |
May 04, 2006 | 13.24 | 13.53 | 13.24 | 13.51 | 405,815 | +0.23(+1.73%) |
May 03, 2006 | 13.29 | 13.35 | 13.18 | 13.28 | 369,665 | -0.03(-0.24%) |
May 02, 2006 | 13.07 | 13.31 | 13.02 | 13.31 | 560,812 | +0.39(+3.00%) |
May 01, 2006 | 13.42 | 13.43 | 12.86 | 12.92 | 1,325,151 | -0.50(-3.76%) |
Apr 28, 2006 | 13.37 | 13.45 | 13.35 | 13.42 | 518,720 | +0.04(+0.33%) |
Apr 27, 2006 | 13.36 | 13.44 | 13.28 | 13.38 | 593,742 | -0.03(-0.21%) |
Apr 26, 2006 | 13.54 | 13.67 | 13.40 | 13.41 | 455,334 | -0.06(-0.42%) |
Apr 25, 2006 | 13.57 | 13.65 | 13.42 | 13.47 | 543,232 | -0.13(-0.95%) |
Apr 24, 2006 | 13.58 | 13.61 | 13.54 | 13.59 | 306,775 | -0.07(-0.50%) |
Apr 21, 2006 | 13.58 | 13.73 | 13.57 | 13.66 | 420,918 | +0.17(+1.26%) |
Apr 20, 2006 | 13.59 | 13.69 | 13.49 | 13.49 | 460,286 | -0.13(-0.98%) |
Apr 19, 2006 | 13.63 | 13.67 | 13.57 | 13.63 | 236,952 | -0.01(-0.09%) |
Apr 18, 2006 | 13.45 | 13.69 | 13.45 | 13.64 | 477,866 | +0.19(+1.41%) |
Apr 17, 2006 | 13.45 | 13.55 | 13.40 | 13.45 | 312,717 | -0.03(-0.21%) |
Apr 13, 2006 | 13.38 | 13.53 | 13.36 | 13.48 | 404,577 | +0.10(+0.72%) |
Apr 12, 2006 | 13.37 | 13.49 | 13.33 | 13.38 | 481,828 | +0.00(+0.03%) |
Apr 11, 2006 | 13.44 | 13.44 | 13.34 | 13.38 | 705,162 | -0.08(-0.60%) |
Apr 10, 2006 | 13.58 | 13.63 | 13.44 | 13.46 | 553,136 | -0.13(-0.92%) |
Apr 07, 2006 | 13.69 | 13.77 | 13.53 | 13.58 | 441,717 | -0.04(-0.33%) |
Apr 06, 2006 | 13.67 | 13.68 | 13.49 | 13.63 | 337,725 | -0.13(-0.94%) |
Apr 05, 2006 | 13.70 | 13.80 | 13.61 | 13.76 | 524,415 | +0.06(+0.44%) |
Apr 04, 2006 | 13.65 | 13.80 | 13.63 | 13.70 | 357,780 | +0.04(+0.33%) |
Apr 03, 2006 | 13.71 | 13.85 | 13.63 | 13.65 | 581,610 | +0.00(+0.03%) |
Mar 31, 2006 | 13.56 | 13.68 | 13.56 | 13.65 | 294,890 | +0.09(+0.66%) |
Mar 30, 2006 | 13.63 | 13.63 | 13.52 | 13.56 | 306,527 | -0.06(-0.44%) |
Mar 29, 2006 | 13.60 | 13.73 | 13.60 | 13.62 | 328,564 | -0.00(-0.03%) |
Mar 28, 2006 | 13.61 | 13.69 | 13.53 | 13.62 | 414,728 | +0.02(+0.18%) |
Mar 27, 2006 | 13.53 | 13.62 | 13.48 | 13.60 | 319,650 | +0.07(+0.51%) |
Mar 24, 2006 | 13.59 | 13.67 | 13.51 | 13.53 | 960,437 | -0.08(-0.62%) |
Mar 23, 2006 | 13.69 | 13.71 | 13.57 | 13.61 | 309,994 | -0.10(-0.71%) |
Mar 22, 2006 | 13.58 | 13.74 | 13.55 | 13.71 | 355,304 | +0.13(+0.95%) |
Mar 21, 2006 | 13.57 | 13.69 | 13.55 | 13.58 | 768,795 | -0.02(-0.15%) |
Mar 20, 2006 | 13.47 | 13.65 | 13.41 | 13.60 | 598,199 | +0.14(+1.02%) |
Mar 17, 2006 | 13.40 | 13.51 | 13.38 | 13.47 | 909,184 | +0.06(+0.45%) |
Mar 16, 2006 | 13.47 | 13.49 | 13.36 | 13.40 | 596,714 | -0.05(-0.39%) |
Mar 15, 2006 | 13.46 | 13.52 | 13.41 | 13.46 | 550,413 | -0.02(-0.18%) |
Mar 14, 2006 | 13.25 | 13.52 | 13.25 | 13.48 | 438,250 | +0.19(+1.46%) |
Mar 13, 2006 | 13.39 | 13.45 | 13.26 | 13.29 | 406,062 | -0.11(-0.84%) |
Mar 10, 2006 | 13.30 | 13.49 | 13.28 | 13.40 | 663,813 | +0.13(+1.00%) |
Mar 09, 2006 | 13.19 | 13.33 | 13.13 | 13.27 | 505,102 | +0.04(+0.34%) |
Mar 08, 2006 | 13.05 | 13.24 | 12.96 | 13.22 | 546,203 | +0.13(+1.02%) |
Mar 07, 2006 | 13.05 | 13.19 | 13.00 | 13.09 | 723,237 | +0.01(+0.06%) |
Mar 06, 2006 | 13.27 | 13.27 | 13.01 | 13.08 | 489,008 | -0.23(-1.70%) |
Mar 03, 2006 | 13.15 | 13.37 | 13.07 | 13.31 | 906,956 | +0.17(+1.29%) |
Mar 02, 2006 | 13.23 | 13.69 | 13.13 | 13.14 | 1,379,870 | -0.03(-0.25%) |
Mar 01, 2006 | 13.53 | 13.70 | 12.98 | 13.17 | 3,631,290 | -0.83(-5.91%) |
Feb 28, 2006 | 14.51 | 14.46 | 13.91 | 14.00 | 783,403 | -0.51(-3.54%) |
Feb 27, 2006 | 14.36 | 14.54 | 14.36 | 14.51 | 298,604 | +0.19(+1.35%) |
Feb 24, 2006 | 14.16 | 14.32 | 14.08 | 14.32 | 403,834 | +0.11(+0.74%) |
Feb 23, 2006 | 14.41 | 14.43 | 14.16 | 14.21 | 348,619 | -0.25(-1.76%) |
Feb 22, 2006 | 14.24 | 14.47 | 14.22 | 14.47 | 382,293 | +0.21(+1.47%) |
Feb 21, 2006 | 14.20 | 14.27 | 14.11 | 14.26 | 371,894 | +0.00(+0.00%) |
Feb 17, 2006 | 14.23 | 14.29 | 14.12 | 14.26 | 181,985 | +0.04(+0.28%) |
Feb 16, 2006 | 13.99 | 14.22 | 13.99 | 14.22 | 305,289 | +0.13(+0.89%) |
Feb 15, 2006 | 14.03 | 14.16 | 13.95 | 14.09 | 294,147 | +0.04(+0.29%) |
Feb 14, 2006 | 13.73 | 14.14 | 13.69 | 14.05 | 398,882 | +0.25(+1.78%) |
Feb 13, 2006 | 13.79 | 13.87 | 13.76 | 13.80 | 171,338 | -0.07(-0.49%) |
Feb 10, 2006 | 13.81 | 13.91 | 13.71 | 13.87 | 214,916 | +0.00(+0.03%) |
Feb 09, 2006 | 13.91 | 14.00 | 13.82 | 13.87 | 254,036 | -0.01(-0.06%) |
Feb 08, 2006 | 13.81 | 13.99 | 13.74 | 13.88 | 430,079 | +0.07(+0.50%) |
Feb 07, 2006 | 13.82 | 13.83 | 13.72 | 13.81 | 509,064 | +0.00(+0.00%) |
Feb 06, 2006 | 13.73 | 13.82 | 13.68 | 13.81 | 285,729 | +0.05(+0.35%) |
Feb 03, 2006 | 13.69 | 13.83 | 13.65 | 13.76 | 435,279 | +0.02(+0.12%) |
Feb 02, 2006 | 13.79 | 13.95 | 13.69 | 13.74 | 295,385 | -0.10(-0.73%) |
Feb 01, 2006 | 13.85 | 13.91 | 13.73 | 13.85 | 734,874 | -0.11(-0.78%) |
Jan 31, 2006 | 13.66 | 13.99 | 13.60 | 13.95 | 696,249 | +0.20(+1.47%) |
Jan 30, 2006 | 13.81 | 13.81 | 13.70 | 13.75 | 451,125 | -0.10(-0.70%) |
Jan 27, 2006 | 13.63 | 13.87 | 13.65 | 13.85 | 489,256 | +0.21(+1.57%) |
Jan 26, 2006 | 13.67 | 13.70 | 13.53 | 13.63 | 437,012 | +0.02(+0.12%) |
Jan 25, 2006 | 13.63 | 13.72 | 13.49 | 13.62 | 544,470 | +0.00(+0.03%) |
Jan 24, 2006 | 13.31 | 13.63 | 13.28 | 13.61 | 577,896 | +0.29(+2.18%) |
Jan 23, 2006 | 13.23 | 13.34 | 13.13 | 13.32 | 713,085 | +0.16(+1.20%) |
Jan 20, 2006 | 13.38 | 13.38 | 13.11 | 13.17 | 589,533 | -0.22(-1.63%) |
Jan 19, 2006 | 13.05 | 13.38 | 12.96 | 13.38 | 323,859 | +0.34(+2.57%) |
Jan 18, 2006 | 12.98 | 13.11 | 12.93 | 13.05 | 217,392 | +0.00(+0.03%) |
Jan 17, 2006 | 13.05 | 13.07 | 12.96 | 13.05 | 243,885 | -0.08(-0.62%) |
Jan 13, 2006 | 13.20 | 13.29 | 13.13 | 13.13 | 209,716 | -0.11(-0.79%) |
Jan 12, 2006 | 13.42 | 13.42 | 13.21 | 13.23 | 372,636 | -0.16(-1.18%) |
Jan 11, 2006 | 13.38 | 13.40 | 13.26 | 13.39 | 347,629 | -0.05(-0.39%) |
Jan 10, 2006 | 13.29 | 13.47 | 13.22 | 13.44 | 582,105 | +0.00(+0.00%) |
Jan 09, 2006 | 13.40 | 13.46 | 13.35 | 13.44 | 314,946 | +0.10(+0.76%) |
Jan 06, 2006 | 13.21 | 13.39 | 13.10 | 13.34 | 398,139 | +0.07(+0.55%) |
Jan 05, 2006 | 13.17 | 13.40 | 13.05 | 13.27 | 925,278 | +0.09(+0.67%) |
Jan 04, 2006 | 13.07 | 13.20 | 13.05 | 13.18 | 431,813 | +0.07(+0.52%) |
Jan 03, 2006 | 12.92 | 13.11 | 12.78 | 13.11 | 831,190 | +0.27(+2.08%) |
Dec 30, 2005 | 12.92 | 12.92 | 12.81 | 12.84 | 332,525 | -0.16(-1.24%) |
Dec 29, 2005 | 13.06 | 13.13 | 12.96 | 13.00 | 275,082 | +0.00(+0.00%) |
Dec 28, 2005 | 12.80 | 13.05 | 12.74 | 13.00 | 311,727 | +0.15(+1.13%) |
Dec 27, 2005 | 13.03 | 13.13 | 12.77 | 12.86 | 353,076 | -0.18(-1.36%) |
Dec 23, 2005 | 13.07 | 13.13 | 12.93 | 13.04 | 310,984 | -0.03(-0.22%) |
Dec 22, 2005 | 13.03 | 13.07 | 12.91 | 13.07 | 338,220 | +0.06(+0.47%) |
Dec 21, 2005 | 13.11 | 13.18 | 12.95 | 13.00 | 515,996 | -0.06(-0.49%) |
Dec 20, 2005 | 12.88 | 13.26 | 12.84 | 13.07 | 598,447 | +0.18(+1.38%) |
Dec 19, 2005 | 13.25 | 13.25 | 12.87 | 12.89 | 487,027 | -0.36(-2.68%) |
Dec 16, 2005 | 13.26 | 13.41 | 13.19 | 13.25 | 477,123 | +0.00(+0.00%) |
Dec 15, 2005 | 13.33 | 13.36 | 13.17 | 13.25 | 569,230 | -0.10(-0.73%) |
Dec 14, 2005 | 13.31 | 13.44 | 13.28 | 13.34 | 464,248 | -0.04(-0.33%) |
Dec 13, 2005 | 13.45 | 13.48 | 13.30 | 13.39 | 544,470 | -0.10(-0.72%) |
Dec 12, 2005 | 13.59 | 13.66 | 13.40 | 13.49 | 402,596 | -0.04(-0.30%) |
Dec 09, 2005 | 13.33 | 13.61 | 13.32 | 13.53 | 591,514 | +0.19(+1.39%) |
Dec 08, 2005 | 13.36 | 13.45 | 13.28 | 13.34 | 330,792 | +0.04(+0.33%) |
Dec 07, 2005 | 13.55 | 13.58 | 13.26 | 13.30 | 465,981 | -0.25(-1.82%) |
Dec 06, 2005 | 13.68 | 13.69 | 13.34 | 13.54 | 781,423 | -0.14(-1.00%) |
Dec 05, 2005 | 13.53 | 13.69 | 13.44 | 13.68 | 1,060,962 | +0.16(+1.16%) |
Dec 02, 2005 | 13.34 | 13.53 | 13.32 | 13.52 | 730,665 | +0.11(+0.84%) |
Dec 01, 2005 | 13.53 | 13.53 | 13.31 | 13.41 | 1,818,863 | -0.10(-0.72%) |
Nov 30, 2005 | 13.09 | 13.53 | 12.79 | 13.51 | 3,139,310 | +0.74(+5.82%) |
Nov 29, 2005 | 12.76 | 12.86 | 12.72 | 12.76 | 563,040 | +0.04(+0.32%) |
Nov 28, 2005 | 12.82 | 12.83 | 12.67 | 12.72 | 755,177 | -0.06(-0.47%) |
Nov 25, 2005 | 12.78 | 12.80 | 12.72 | 12.78 | 180,252 | +0.04(+0.35%) |
Nov 23, 2005 | 12.58 | 12.82 | 12.56 | 12.74 | 598,447 | +0.13(+0.99%) |
Nov 22, 2005 | 12.52 | 12.64 | 12.52 | 12.61 | 504,112 | +0.01(+0.06%) |
Nov 21, 2005 | 12.18 | 12.61 | 12.08 | 12.61 | 958,456 | +0.43(+3.55%) |
Nov 18, 2005 | 12.21 | 12.24 | 12.10 | 12.17 | 1,208,036 | -0.04(-0.33%) |
Nov 17, 2005 | 12.36 | 12.36 | 12.12 | 12.21 | 1,014,166 | -0.11(-0.92%) |
Nov 16, 2005 | 12.41 | 12.48 | 12.23 | 12.33 | 621,226 | -0.07(-0.55%) |
Nov 15, 2005 | 12.54 | 12.59 | 12.29 | 12.39 | 697,239 | -0.17(-1.32%) |
Nov 14, 2005 | 12.68 | 12.69 | 12.50 | 12.56 | 562,793 | -0.11(-0.89%) |
Nov 11, 2005 | 12.62 | 12.69 | 12.52 | 12.67 | 663,813 | +0.11(+0.84%) |
Nov 10, 2005 | 12.70 | 12.70 | 12.50 | 12.57 | 614,046 | -0.09(-0.73%) |
Nov 09, 2005 | 12.48 | 12.72 | 12.48 | 12.66 | 442,459 | +0.20(+1.59%) |
Nov 08, 2005 | 12.53 | 12.53 | 12.38 | 12.46 | 371,894 | -0.14(-1.12%) |
Nov 07, 2005 | 12.52 | 12.62 | 12.40 | 12.61 | 398,387 | +0.08(+0.64%) |
Nov 04, 2005 | 12.49 | 12.60 | 12.42 | 12.52 | 637,320 | +0.03(+0.26%) |
Nov 03, 2005 | 12.70 | 12.70 | 12.28 | 12.49 | 788,355 | -0.19(-1.53%) |
Nov 02, 2005 | 12.54 | 12.72 | 12.52 | 12.69 | 357,038 | +0.11(+0.83%) |
Nov 01, 2005 | 12.56 | 12.66 | 12.47 | 12.58 | 590,524 | -0.04(-0.32%) |
Oct 31, 2005 | 12.29 | 12.64 | 12.26 | 12.62 | 835,647 | +0.36(+2.90%) |
Oct 28, 2005 | 12.15 | 12.28 | 12.11 | 12.27 | 410,024 | +0.15(+1.23%) |
Oct 27, 2005 | 12.12 | 12.14 | 12.02 | 12.12 | 419,185 | -0.03(-0.23%) |
Oct 26, 2005 | 12.10 | 12.27 | 12.06 | 12.14 | 237,200 | -0.05(-0.40%) |
Oct 25, 2005 | 12.30 | 12.38 | 12.07 | 12.19 | 365,456 | -0.21(-1.66%) |
Oct 24, 2005 | 12.22 | 12.42 | 12.20 | 12.40 | 309,251 | +0.21(+1.76%) |
Oct 21, 2005 | 11.99 | 12.24 | 11.99 | 12.19 | 413,985 | +0.09(+0.77%) |
Oct 20, 2005 | 12.36 | 12.42 | 12.01 | 12.09 | 587,305 | -0.31(-2.51%) |
Oct 19, 2005 | 12.16 | 12.42 | 12.09 | 12.40 | 528,624 | +0.21(+1.76%) |
Oct 18, 2005 | 12.37 | 12.43 | 12.19 | 12.19 | 746,264 | -0.17(-1.40%) |
Oct 17, 2005 | 12.25 | 12.37 | 12.12 | 12.36 | 444,935 | +0.10(+0.82%) |
Oct 14, 2005 | 12.15 | 12.27 | 12.12 | 12.26 | 804,449 | +0.17(+1.44%) |
Oct 13, 2005 | 12.03 | 12.16 | 11.96 | 12.09 | 841,837 | +0.06(+0.47%) |
Oct 12, 2005 | 12.10 | 12.25 | 12.00 | 12.03 | 522,434 | -0.12(-1.00%) |
Oct 11, 2005 | 12.14 | 12.27 | 12.14 | 12.15 | 675,945 | +0.04(+0.33%) |
Oct 10, 2005 | 12.50 | 12.50 | 12.09 | 12.11 | 593,990 | -0.00(-0.03%) |
Oct 07, 2005 | 12.16 | 12.27 | 12.07 | 12.12 | 495,693 | -0.02(-0.17%) |
Oct 06, 2005 | 12.19 | 12.24 | 12.03 | 12.14 | 529,119 | -0.04(-0.33%) |
Oct 05, 2005 | 12.36 | 12.41 | 12.15 | 12.18 | 554,869 | -0.21(-1.66%) |
Oct 04, 2005 | 12.58 | 12.67 | 12.38 | 12.38 | 395,663 | -0.16(-1.29%) |
Oct 03, 2005 | 12.34 | 12.56 | 12.34 | 12.54 | 790,089 | +0.21(+1.74%) |
Sep 30, 2005 | 12.20 | 12.44 | 12.17 | 12.33 | 600,180 | +0.12(+0.96%) |
Sep 29, 2005 | 12.00 | 12.24 | 11.96 | 12.21 | 832,923 | +0.23(+1.96%) |
Sep 28, 2005 | 12.08 | 12.14 | 11.92 | 11.98 | 752,949 | -0.11(-0.87%) |
Sep 27, 2005 | 12.02 | 12.13 | 11.96 | 12.08 | 741,559 | +0.13(+1.08%) |
Sep 26, 2005 | 12.02 | 12.09 | 11.94 | 11.95 | 777,214 | -0.02(-0.20%) |
Sep 23, 2005 | 11.95 | 12.05 | 11.85 | 11.98 | 769,290 | -0.02(-0.20%) |
Sep 22, 2005 | 11.99 | 12.07 | 11.79 | 12.00 | 2,174,416 | +0.29(+2.48%) |
Sep 21, 2005 | 11.55 | 11.79 | 11.55 | 11.71 | 1,594,539 | +0.12(+1.05%) |
Sep 20, 2005 | 11.73 | 11.83 | 11.57 | 11.59 | 668,270 | -0.13(-1.07%) |
Sep 19, 2005 | 11.76 | 11.81 | 11.64 | 11.72 | 641,034 | -0.08(-0.65%) |
Sep 16, 2005 | 11.94 | 11.97 | 11.77 | 11.79 | 1,325,646 | -0.19(-1.62%) |
Sep 15, 2005 | 11.65 | 12.05 | 11.65 | 11.99 | 1,449,445 | +0.15(+1.23%) |
Sep 14, 2005 | 12.03 | 12.12 | 11.58 | 11.84 | 1,110,235 | -0.23(-1.87%) |
Sep 13, 2005 | 12.19 | 12.30 | 12.06 | 12.07 | 423,147 | -0.19(-1.58%) |
Sep 12, 2005 | 12.26 | 12.28 | 12.06 | 12.26 | 418,195 | -0.08(-0.65%) |
Sep 09, 2005 | 12.10 | 12.37 | 12.10 | 12.34 | 478,114 | +0.21(+1.76%) |
Sep 08, 2005 | 12.31 | 12.32 | 12.08 | 12.13 | 527,881 | -0.27(-2.15%) |
Sep 07, 2005 | 12.25 | 12.54 | 12.25 | 12.39 | 514,511 | -0.07(-0.55%) |
Sep 06, 2005 | 12.35 | 12.55 | 12.34 | 12.46 | 366,694 | +0.12(+0.98%) |
Sep 02, 2005 | 12.35 | 12.44 | 12.32 | 12.34 | 250,818 | +0.02(+0.13%) |
Sep 01, 2005 | 12.43 | 12.45 | 12.30 | 12.33 | 407,053 | -0.05(-0.39%) |
Aug 31, 2005 | 11.99 | 12.38 | 11.95 | 12.37 | 612,808 | +0.33(+2.72%) |
Aug 30, 2005 | 12.27 | 12.27 | 11.96 | 12.05 | 361,247 | -0.21(-1.68%) |
Aug 29, 2005 | 12.07 | 12.31 | 12.05 | 12.25 | 317,669 | +0.16(+1.30%) |
Aug 26, 2005 | 12.14 | 12.18 | 12.04 | 12.10 | 482,075 | -0.02(-0.20%) |
Aug 25, 2005 | 12.14 | 12.23 | 12.11 | 12.12 | 291,919 | -0.03(-0.23%) |
Aug 24, 2005 | 12.30 | 12.40 | 12.12 | 12.15 | 360,999 | -0.15(-1.21%) |
Aug 23, 2005 | 12.31 | 12.42 | 12.29 | 12.30 | 614,788 | -0.02(-0.16%) |
Aug 22, 2005 | 12.36 | 12.44 | 12.24 | 12.32 | 314,451 | -0.01(-0.07%) |
Aug 19, 2005 | 12.27 | 12.35 | 12.25 | 12.33 | 283,501 | +0.06(+0.53%) |
Aug 18, 2005 | 12.38 | 12.40 | 12.23 | 12.26 | 269,635 | -0.16(-1.27%) |
Aug 17, 2005 | 12.39 | 12.52 | 12.39 | 12.42 | 324,355 | +0.01(+0.07%) |
Aug 16, 2005 | 12.58 | 12.62 | 12.39 | 12.41 | 366,446 | -0.25(-2.01%) |
Aug 15, 2005 | 12.73 | 12.76 | 12.64 | 12.67 | 475,885 | -0.04(-0.29%) |
Aug 12, 2005 | 12.74 | 12.82 | 12.63 | 12.70 | 737,845 | -0.10(-0.76%) |
Aug 11, 2005 | 12.81 | 12.86 | 12.67 | 12.80 | 534,071 | -0.11(-0.81%) |
Aug 10, 2005 | 12.90 | 12.96 | 12.67 | 12.90 | 713,828 | +0.15(+1.17%) |
Aug 09, 2005 | 12.92 | 12.98 | 12.72 | 12.75 | 368,427 | -0.25(-1.89%) |
Aug 08, 2005 | 13.18 | 13.20 | 13.00 | 13.00 | 278,301 | -0.14(-1.05%) |
Aug 05, 2005 | 13.13 | 13.15 | 13.03 | 13.14 | 472,419 | -0.04(-0.28%) |
Aug 04, 2005 | 13.09 | 13.24 | 12.80 | 13.17 | 741,559 | +0.04(+0.31%) |
Aug 03, 2005 | 13.07 | 13.21 | 13.05 | 13.13 | 280,034 | +0.04(+0.28%) |
Aug 02, 2005 | 13.11 | 13.27 | 13.07 | 13.10 | 410,271 | -0.04(-0.31%) |