Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.46 | 14.48 | 14.37 | 14.39 | 49,467 | -0.07(-0.50%) |
Feb 27, 2006 | 14.41 | 14.49 | 14.40 | 14.46 | 88,246 | +0.10(+0.70%) |
Feb 24, 2006 | 14.35 | 14.42 | 14.22 | 14.36 | 63,636 | -0.01(-0.06%) |
Feb 23, 2006 | 14.62 | 14.62 | 14.33 | 14.37 | 97,443 | -0.33(-2.27%) |
Feb 22, 2006 | 14.46 | 14.78 | 14.45 | 14.70 | 84,020 | -0.01(-0.05%) |
Feb 21, 2006 | 14.76 | 14.82 | 14.65 | 14.71 | 187,678 | -0.24(-1.61%) |
Feb 17, 2006 | 14.78 | 14.95 | 14.78 | 14.95 | 78,800 | +0.05(+0.32%) |
Feb 16, 2006 | 14.80 | 14.90 | 14.77 | 14.90 | 77,308 | -0.08(-0.56%) |
Feb 15, 2006 | 14.86 | 14.99 | 14.85 | 14.99 | 209,305 | +0.08(+0.57%) |
Feb 14, 2006 | 14.88 | 14.96 | 14.81 | 14.90 | 245,598 | -0.02(-0.13%) |
Feb 13, 2006 | 14.87 | 14.97 | 14.80 | 14.92 | 123,793 | +0.08(+0.51%) |
Feb 10, 2006 | 14.90 | 14.95 | 14.78 | 14.85 | 89,489 | +0.06(+0.44%) |
Feb 09, 2006 | 14.82 | 14.88 | 14.77 | 14.78 | 170,775 | -0.03(-0.19%) |
Feb 08, 2006 | 14.64 | 14.84 | 14.64 | 14.81 | 85,263 | +0.21(+1.43%) |
Feb 07, 2006 | 14.76 | 14.80 | 14.56 | 14.60 | 173,012 | +0.08(+0.58%) |
Feb 06, 2006 | 14.44 | 14.53 | 14.39 | 14.52 | 181,215 | +0.24(+1.66%) |
Feb 03, 2006 | 14.14 | 14.36 | 14.12 | 14.28 | 109,127 | +0.02(+0.11%) |
Feb 02, 2006 | 14.24 | 14.37 | 14.21 | 14.27 | 195,136 | +0.04(+0.31%) |
Feb 01, 2006 | 14.22 | 14.27 | 14.17 | 14.22 | 59,908 | +0.00(+0.00%) |
Jan 31, 2006 | 14.26 | 14.32 | 14.22 | 14.22 | 459,875 | +0.04(+0.26%) |
Jan 30, 2006 | 14.25 | 14.31 | 14.18 | 14.18 | 200,356 | -0.02(-0.11%) |
Jan 27, 2006 | 14.30 | 14.35 | 14.19 | 14.20 | 38,778 | -0.17(-1.18%) |
Jan 26, 2006 | 14.36 | 14.47 | 14.34 | 14.37 | 39,524 | -0.06(-0.39%) |
Jan 25, 2006 | 14.42 | 14.48 | 14.40 | 14.43 | 163,814 | +0.26(+1.82%) |
Jan 24, 2006 | 14.08 | 14.26 | 14.07 | 14.17 | 139,702 | -0.15(-1.07%) |
Jan 23, 2006 | 14.39 | 14.44 | 14.29 | 14.32 | 144,425 | +0.10(+0.71%) |
Jan 20, 2006 | 14.44 | 14.49 | 14.16 | 14.22 | 120,064 | +0.03(+0.20%) |
Jan 19, 2006 | 13.96 | 14.21 | 13.94 | 14.19 | 178,481 | +0.16(+1.12%) |
Jan 18, 2006 | 14.06 | 14.07 | 13.89 | 14.04 | 181,961 | -0.16(-1.16%) |
Jan 17, 2006 | 14.18 | 14.22 | 14.14 | 14.20 | 94,212 | -0.09(-0.65%) |
Jan 13, 2006 | 14.24 | 14.32 | 14.17 | 14.29 | 208,559 | -0.03(-0.20%) |
Jan 12, 2006 | 14.31 | 14.35 | 14.26 | 14.32 | 120,810 | -0.24(-1.66%) |
Jan 11, 2006 | 14.48 | 14.64 | 14.41 | 14.56 | 163,069 | +0.14(+1.01%) |
Jan 10, 2006 | 14.37 | 14.42 | 14.33 | 14.42 | 107,138 | -0.07(-0.50%) |
Jan 09, 2006 | 14.55 | 14.55 | 14.44 | 14.49 | 82,280 | -0.23(-1.59%) |
Jan 06, 2006 | 14.62 | 14.73 | 14.60 | 14.72 | 32,066 | +0.03(+0.19%) |
Jan 05, 2006 | 14.68 | 14.71 | 14.64 | 14.70 | 60,156 | -0.10(-0.71%) |
Jan 04, 2006 | 14.59 | 14.83 | 14.58 | 14.80 | 79,297 | +0.26(+1.77%) |
Jan 03, 2006 | 14.36 | 14.60 | 14.31 | 14.54 | 61,150 | +0.45(+3.20%) |
Dec 30, 2005 | 14.15 | 14.13 | 14.00 | 14.09 | 39,275 | -0.08(-0.54%) |
Dec 29, 2005 | 14.18 | 14.21 | 14.13 | 14.17 | 101,669 | +0.16(+1.12%) |
Dec 28, 2005 | 13.99 | 14.10 | 13.98 | 14.01 | 31,321 | -0.01(-0.09%) |
Dec 27, 2005 | 13.97 | 14.08 | 13.96 | 14.02 | 53,444 | +0.09(+0.66%) |
Dec 23, 2005 | 13.83 | 13.93 | 13.79 | 13.93 | 70,597 | +0.10(+0.76%) |
Dec 22, 2005 | 13.68 | 13.83 | 13.67 | 13.83 | 59,659 | +0.21(+1.57%) |
Dec 21, 2005 | 13.67 | 13.69 | 13.57 | 13.61 | 57,173 | -0.20(-1.43%) |
Dec 20, 2005 | 13.92 | 13.94 | 13.77 | 13.81 | 23,366 | -0.02(-0.17%) |
Dec 19, 2005 | 13.88 | 13.89 | 13.77 | 13.83 | 143,928 | +0.19(+1.42%) |
Dec 16, 2005 | 13.66 | 13.75 | 13.64 | 13.64 | 35,298 | +0.03(+0.21%) |
Dec 15, 2005 | 13.63 | 13.64 | 13.53 | 13.61 | 28,338 | -0.01(-0.09%) |
Dec 14, 2005 | 13.63 | 13.67 | 13.61 | 13.63 | 26,598 | +0.02(+0.15%) |
Dec 13, 2005 | 13.60 | 13.67 | 13.55 | 13.61 | 48,970 | +0.10(+0.71%) |
Dec 12, 2005 | 13.47 | 13.51 | 13.42 | 13.51 | 26,846 | +0.23(+1.73%) |
Dec 09, 2005 | 13.21 | 13.34 | 13.20 | 13.28 | 28,835 | +0.24(+1.85%) |
Dec 08, 2005 | 12.97 | 13.14 | 12.94 | 13.04 | 154,368 | +0.28(+2.21%) |
Dec 07, 2005 | 12.81 | 12.83 | 12.75 | 12.76 | 25,355 | -0.04(-0.31%) |
Dec 06, 2005 | 12.78 | 12.85 | 12.74 | 12.80 | 38,778 | -0.06(-0.47%) |
Dec 05, 2005 | 12.79 | 12.87 | 12.79 | 12.86 | 73,082 | -0.06(-0.47%) |
Dec 02, 2005 | 12.78 | 12.93 | 12.77 | 12.92 | 69,602 | +0.17(+1.32%) |
Dec 01, 2005 | 12.64 | 12.76 | 12.62 | 12.75 | 56,676 | +0.06(+0.44%) |
Nov 30, 2005 | 12.73 | 12.76 | 12.69 | 12.69 | 38,032 | -0.01(-0.10%) |
Nov 29, 2005 | 12.66 | 12.72 | 12.62 | 12.70 | 113,104 | +0.13(+1.02%) |
Nov 28, 2005 | 12.51 | 12.63 | 12.48 | 12.58 | 93,963 | +0.02(+0.13%) |
Nov 25, 2005 | 12.58 | 12.60 | 12.53 | 12.56 | 25,355 | -0.17(-1.36%) |
Nov 23, 2005 | 12.68 | 12.75 | 12.65 | 12.73 | 63,139 | +0.09(+0.70%) |
Nov 22, 2005 | 12.56 | 12.70 | 12.51 | 12.64 | 113,104 | -0.02(-0.19%) |
Nov 21, 2005 | 12.68 | 12.70 | 12.59 | 12.67 | 112,855 | -0.01(-0.06%) |
Nov 18, 2005 | 12.66 | 12.68 | 12.59 | 12.68 | 34,055 | -0.02(-0.13%) |
Nov 17, 2005 | 12.66 | 12.70 | 12.57 | 12.69 | 47,478 | +0.12(+0.96%) |
Nov 16, 2005 | 12.57 | 12.63 | 12.56 | 12.57 | 56,179 | -0.05(-0.38%) |
Nov 15, 2005 | 12.53 | 12.65 | 12.49 | 12.62 | 75,071 | +0.09(+0.71%) |
Nov 14, 2005 | 12.51 | 12.58 | 12.48 | 12.53 | 31,321 | -0.04(-0.32%) |
Nov 11, 2005 | 12.54 | 12.58 | 12.51 | 12.57 | 32,812 | -0.05(-0.38%) |
Nov 10, 2005 | 12.56 | 12.64 | 12.48 | 12.62 | 216,514 | +0.13(+1.03%) |
Nov 09, 2005 | 12.27 | 12.49 | 12.26 | 12.49 | 45,490 | +0.17(+1.40%) |
Nov 08, 2005 | 12.30 | 12.37 | 12.25 | 12.32 | 102,166 | -0.13(-1.07%) |
Nov 07, 2005 | 12.27 | 12.45 | 12.27 | 12.45 | 84,020 | +0.25(+2.04%) |
Nov 04, 2005 | 12.35 | 12.37 | 12.14 | 12.20 | 103,161 | -0.39(-3.10%) |
Nov 03, 2005 | 12.50 | 12.75 | 12.50 | 12.59 | 210,548 | +0.03(+0.26%) |
Nov 02, 2005 | 12.21 | 12.56 | 12.16 | 12.56 | 140,696 | +0.38(+3.10%) |
Nov 01, 2005 | 12.06 | 12.29 | 12.04 | 12.18 | 311,472 | -0.01(-0.07%) |
Oct 31, 2005 | 12.11 | 12.21 | 12.06 | 12.19 | 166,797 | +0.00(+0.00%) |
Oct 28, 2005 | 12.02 | 12.19 | 12.00 | 12.19 | 66,371 | +0.06(+0.53%) |
Oct 27, 2005 | 12.25 | 12.25 | 12.09 | 12.12 | 31,818 | -0.13(-1.05%) |
Oct 26, 2005 | 12.26 | 12.31 | 12.22 | 12.25 | 101,421 | +0.07(+0.56%) |
Oct 25, 2005 | 12.27 | 12.30 | 12.14 | 12.19 | 40,270 | -0.04(-0.36%) |
Oct 24, 2005 | 12.14 | 12.26 | 12.14 | 12.23 | 40,518 | +0.28(+2.32%) |
Oct 21, 2005 | 12.01 | 12.05 | 11.89 | 11.95 | 37,038 | -0.27(-2.24%) |
Oct 20, 2005 | 12.18 | 12.31 | 12.16 | 12.23 | 47,976 | -0.22(-1.78%) |
Oct 19, 2005 | 12.27 | 12.45 | 12.25 | 12.45 | 71,839 | -0.29(-2.24%) |
Oct 18, 2005 | 12.68 | 12.75 | 12.62 | 12.73 | 71,094 | -0.26(-2.01%) |
Oct 17, 2005 | 13.12 | 13.12 | 12.90 | 12.99 | 61,648 | -0.02(-0.12%) |
Oct 14, 2005 | 12.86 | 13.09 | 12.83 | 13.01 | 62,145 | +0.14(+1.06%) |
Oct 13, 2005 | 12.74 | 12.87 | 12.71 | 12.87 | 34,055 | -0.04(-0.31%) |
Oct 12, 2005 | 12.83 | 13.17 | 12.83 | 12.91 | 160,334 | +0.33(+2.65%) |
Oct 11, 2005 | 12.63 | 12.66 | 12.53 | 12.58 | 37,535 | -0.25(-1.91%) |
Oct 10, 2005 | 12.87 | 12.89 | 12.82 | 12.82 | 11,931 | -0.08(-0.62%) |
Oct 07, 2005 | 12.87 | 12.95 | 12.87 | 12.91 | 38,530 | +0.35(+2.82%) |
Oct 06, 2005 | 12.65 | 12.73 | 12.54 | 12.55 | 163,814 | +0.24(+1.96%) |
Oct 05, 2005 | 12.31 | 12.38 | 12.28 | 12.31 | 79,794 | +0.10(+0.82%) |
Oct 04, 2005 | 12.14 | 12.29 | 12.14 | 12.21 | 92,969 | +0.12(+1.03%) |
Oct 03, 2005 | 12.10 | 12.13 | 12.02 | 12.08 | 58,416 | -0.14(-1.12%) |
Sep 30, 2005 | 12.22 | 12.27 | 12.15 | 12.22 | 38,032 | -0.17(-1.36%) |
Sep 29, 2005 | 12.20 | 12.39 | 12.19 | 12.39 | 43,998 | +0.14(+1.15%) |
Sep 28, 2005 | 12.18 | 12.26 | 12.17 | 12.25 | 48,721 | -0.06(-0.49%) |
Sep 27, 2005 | 12.27 | 12.34 | 12.26 | 12.31 | 33,061 | -0.04(-0.33%) |
Sep 26, 2005 | 12.24 | 12.41 | 12.24 | 12.35 | 53,942 | +0.16(+1.32%) |
Sep 23, 2005 | 12.22 | 12.26 | 12.13 | 12.19 | 31,321 | -0.07(-0.59%) |
Sep 22, 2005 | 12.31 | 12.31 | 12.21 | 12.26 | 23,863 | -0.10(-0.81%) |
Sep 21, 2005 | 12.34 | 12.41 | 12.33 | 12.36 | 50,710 | +0.12(+0.95%) |
Sep 20, 2005 | 12.34 | 12.37 | 12.21 | 12.25 | 36,044 | -0.08(-0.69%) |
Sep 19, 2005 | 12.29 | 12.33 | 12.25 | 12.33 | 21,129 | -0.02(-0.16%) |
Sep 16, 2005 | 12.26 | 12.35 | 12.24 | 12.35 | 64,133 | +0.14(+1.15%) |
Sep 15, 2005 | 12.22 | 12.27 | 12.16 | 12.21 | 50,959 | -0.06(-0.49%) |
Sep 14, 2005 | 12.27 | 12.35 | 12.25 | 12.27 | 97,195 | +0.01(+0.07%) |
Sep 13, 2005 | 12.29 | 12.37 | 12.23 | 12.26 | 22,123 | -0.19(-1.52%) |
Sep 12, 2005 | 12.45 | 12.45 | 12.39 | 12.45 | 33,558 | -0.18(-1.40%) |
Sep 09, 2005 | 12.55 | 12.63 | 12.54 | 12.63 | 49,467 | +0.08(+0.64%) |
Sep 08, 2005 | 12.51 | 12.59 | 12.50 | 12.55 | 64,133 | -0.12(-0.95%) |
Sep 07, 2005 | 12.67 | 12.74 | 12.63 | 12.67 | 31,321 | +0.07(+0.57%) |
Sep 06, 2005 | 12.54 | 12.60 | 12.52 | 12.60 | 71,094 | +0.24(+1.92%) |
Sep 02, 2005 | 12.41 | 12.47 | 12.36 | 12.36 | 50,710 | -0.04(-0.36%) |
Sep 01, 2005 | 12.25 | 12.44 | 12.25 | 12.40 | 99,681 | +0.20(+1.65%) |
Aug 31, 2005 | 12.03 | 12.20 | 12.03 | 12.20 | 51,456 | +0.44(+3.76%) |
Aug 30, 2005 | 11.69 | 11.77 | 11.68 | 11.76 | 53,942 | -0.02(-0.14%) |
Aug 29, 2005 | 11.72 | 11.81 | 11.66 | 11.77 | 42,010 | +0.01(+0.07%) |
Aug 26, 2005 | 11.85 | 11.85 | 11.72 | 11.77 | 13,920 | -0.06(-0.48%) |
Aug 25, 2005 | 11.87 | 11.93 | 11.81 | 11.82 | 60,902 | +0.01(+0.07%) |
Aug 24, 2005 | 11.82 | 11.91 | 11.77 | 11.82 | 66,868 | +0.37(+3.27%) |
Aug 23, 2005 | 11.42 | 11.51 | 11.42 | 11.44 | 63,636 | -0.02(-0.21%) |
Aug 22, 2005 | 11.51 | 11.55 | 11.42 | 11.47 | 16,654 | -0.06(-0.52%) |
Aug 19, 2005 | 11.58 | 11.60 | 11.51 | 11.53 | 33,807 | -0.11(-0.93%) |
Aug 18, 2005 | 11.62 | 11.67 | 11.56 | 11.63 | 23,118 | +0.02(+0.14%) |
Aug 17, 2005 | 11.67 | 11.72 | 11.62 | 11.62 | 75,071 | -0.19(-1.60%) |
Aug 16, 2005 | 11.80 | 11.88 | 11.78 | 11.81 | 22,372 | -0.03(-0.24%) |
Aug 15, 2005 | 11.86 | 11.86 | 11.76 | 11.84 | 36,790 | -0.19(-1.54%) |
Aug 12, 2005 | 11.97 | 12.07 | 11.94 | 12.02 | 38,281 | -0.14(-1.19%) |
Aug 11, 2005 | 12.01 | 12.17 | 12.01 | 12.16 | 37,784 | +0.24(+1.99%) |
Aug 10, 2005 | 11.87 | 11.95 | 11.87 | 11.93 | 89,986 | +0.06(+0.54%) |
Aug 09, 2005 | 11.87 | 11.89 | 11.82 | 11.86 | 89,737 | +0.04(+0.37%) |
Aug 08, 2005 | 11.76 | 11.87 | 11.76 | 11.82 | 120,313 | +0.09(+0.79%) |
Aug 05, 2005 | 11.85 | 11.86 | 11.70 | 11.73 | 51,207 | -0.26(-2.18%) |
Aug 04, 2005 | 12.04 | 12.10 | 11.93 | 11.99 | 42,010 | -0.08(-0.67%) |
Aug 03, 2005 | 11.87 | 12.07 | 11.87 | 12.07 | 69,105 | +0.39(+3.34%) |
Aug 02, 2005 | 11.69 | 11.73 | 11.65 | 11.68 | 23,615 | -0.09(-0.75%) |
Aug 01, 2005 | 11.78 | 11.82 | 11.75 | 11.77 | 62,145 | +0.08(+0.72%) |
Jul 29, 2005 | 11.72 | 11.75 | 11.68 | 11.68 | 31,569 | +0.07(+0.56%) |
Jul 28, 2005 | 11.49 | 11.62 | 11.47 | 11.62 | 26,846 | +0.19(+1.62%) |
Jul 27, 2005 | 11.35 | 11.47 | 11.35 | 11.43 | 16,157 | +0.21(+1.86%) |
Jul 26, 2005 | 11.17 | 11.26 | 11.16 | 11.22 | 21,626 | -0.04(-0.36%) |
Jul 25, 2005 | 11.30 | 11.33 | 11.24 | 11.26 | 32,812 | -0.06(-0.53%) |
Jul 22, 2005 | 11.41 | 11.41 | 11.30 | 11.32 | 24,609 | -0.16(-1.40%) |
Jul 21, 2005 | 11.47 | 11.54 | 11.36 | 11.49 | 44,247 | +0.07(+0.63%) |
Jul 20, 2005 | 11.26 | 11.42 | 11.18 | 11.41 | 66,122 | +0.10(+0.85%) |
Jul 19, 2005 | 11.33 | 11.40 | 11.27 | 11.32 | 26,101 | -0.10(-0.92%) |
Jul 18, 2005 | 11.47 | 11.50 | 11.38 | 11.42 | 30,326 | -0.02(-0.18%) |
Jul 15, 2005 | 11.42 | 11.48 | 11.34 | 11.44 | 41,264 | -0.04(-0.39%) |
Jul 14, 2005 | 11.49 | 11.49 | 11.39 | 11.49 | 247,338 | -0.01(-0.07%) |
Jul 13, 2005 | 11.39 | 11.51 | 11.38 | 11.49 | 24,112 | +0.01(+0.10%) |
Jul 12, 2005 | 11.40 | 11.50 | 11.37 | 11.48 | 32,066 | +0.09(+0.78%) |
Jul 11, 2005 | 11.32 | 11.43 | 11.32 | 11.39 | 30,575 | +0.10(+0.86%) |
Jul 08, 2005 | 11.22 | 11.34 | 11.22 | 11.30 | 41,264 | -0.00(-0.04%) |
Jul 07, 2005 | 11.26 | 11.32 | 11.20 | 11.30 | 25,852 | -0.00(-0.04%) |
Jul 06, 2005 | 11.38 | 11.39 | 11.26 | 11.30 | 32,564 | -0.12(-1.09%) |
Jul 05, 2005 | 11.33 | 11.51 | 11.27 | 11.43 | 35,298 | +0.10(+0.89%) |
Jul 01, 2005 | 11.39 | 11.41 | 11.29 | 11.33 | 22,123 | -0.12(-1.02%) |
Jun 30, 2005 | 11.42 | 11.53 | 11.42 | 11.45 | 25,106 | +0.08(+0.71%) |
Jun 29, 2005 | 11.36 | 11.41 | 11.33 | 11.36 | 20,135 | -0.06(-0.53%) |
Jun 28, 2005 | 11.34 | 11.42 | 11.34 | 11.42 | 41,264 | +0.08(+0.71%) |
Jun 27, 2005 | 11.40 | 11.41 | 11.28 | 11.34 | 22,869 | -0.05(-0.42%) |
Jun 24, 2005 | 11.31 | 11.40 | 11.31 | 11.39 | 39,027 | +0.14(+1.22%) |
Jun 23, 2005 | 11.33 | 11.39 | 11.24 | 11.26 | 32,812 | -0.15(-1.34%) |
Jun 22, 2005 | 11.33 | 11.46 | 11.33 | 11.41 | 95,206 | +0.02(+0.18%) |
Jun 21, 2005 | 11.28 | 11.40 | 11.28 | 11.39 | 74,574 | +0.05(+0.43%) |
Jun 20, 2005 | 11.30 | 11.35 | 11.26 | 11.34 | 36,541 | -0.09(-0.81%) |
Jun 17, 2005 | 11.27 | 11.44 | 11.27 | 11.43 | 68,359 | +0.31(+2.82%) |
Jun 16, 2005 | 11.10 | 11.12 | 11.06 | 11.12 | 23,118 | +0.17(+1.58%) |
Jun 15, 2005 | 11.07 | 11.08 | 10.90 | 10.95 | 72,834 | -0.10(-0.95%) |
Jun 14, 2005 | 10.99 | 11.07 | 10.99 | 11.05 | 36,541 | +0.27(+2.46%) |
Jun 13, 2005 | 10.64 | 10.80 | 10.62 | 10.79 | 50,710 | +0.16(+1.55%) |
Jun 10, 2005 | 10.70 | 10.70 | 10.61 | 10.62 | 31,072 | -0.09(-0.83%) |
Jun 09, 2005 | 10.66 | 10.72 | 10.64 | 10.71 | 43,750 | +0.02(+0.15%) |
Jun 08, 2005 | 10.79 | 10.83 | 10.67 | 10.69 | 27,095 | +0.01(+0.11%) |
Jun 07, 2005 | 10.70 | 10.79 | 10.68 | 10.68 | 23,863 | -0.08(-0.75%) |
Jun 06, 2005 | 10.77 | 10.83 | 10.70 | 10.76 | 37,038 | +0.02(+0.23%) |
Jun 03, 2005 | 10.74 | 10.75 | 10.70 | 10.74 | 47,727 | -0.05(-0.48%) |
Jun 02, 2005 | 10.74 | 10.85 | 10.68 | 10.79 | 111,364 | +0.12(+1.09%) |
Jun 01, 2005 | 10.63 | 10.72 | 10.60 | 10.67 | 65,873 | +0.08(+0.80%) |
May 31, 2005 | 10.56 | 10.66 | 10.56 | 10.59 | 53,942 | -0.25(-2.27%) |
May 27, 2005 | 10.74 | 10.88 | 10.73 | 10.83 | 74,574 | -0.04(-0.41%) |
May 26, 2005 | 10.84 | 10.91 | 10.81 | 10.88 | 28,835 | +0.01(+0.07%) |
May 25, 2005 | 10.84 | 10.94 | 10.84 | 10.87 | 46,236 | +0.07(+0.63%) |
May 24, 2005 | 10.83 | 10.83 | 10.74 | 10.80 | 30,824 | +0.00(+0.00%) |
May 23, 2005 | 10.76 | 10.83 | 10.72 | 10.80 | 281,890 | +0.10(+0.90%) |
May 20, 2005 | 10.66 | 10.73 | 10.59 | 10.70 | 66,371 | -0.27(-2.42%) |
May 19, 2005 | 10.92 | 10.97 | 10.88 | 10.97 | 37,038 | -0.04(-0.37%) |
May 18, 2005 | 10.86 | 11.03 | 10.83 | 11.01 | 343,290 | +0.12(+1.11%) |
May 17, 2005 | 10.86 | 10.91 | 10.82 | 10.89 | 208,808 | -0.02(-0.18%) |
May 16, 2005 | 10.91 | 10.99 | 10.88 | 10.91 | 53,942 | -0.07(-0.66%) |
May 13, 2005 | 10.97 | 11.02 | 10.90 | 10.98 | 53,196 | -0.06(-0.55%) |
May 12, 2005 | 10.98 | 11.10 | 10.96 | 11.04 | 69,354 | -0.14(-1.26%) |
May 11, 2005 | 11.10 | 11.18 | 11.06 | 11.18 | 83,274 | +0.10(+0.87%) |
May 10, 2005 | 11.01 | 11.12 | 11.01 | 11.09 | 43,998 | +0.07(+0.66%) |
May 09, 2005 | 10.91 | 11.04 | 10.86 | 11.01 | 125,284 | +0.01(+0.07%) |
May 06, 2005 | 11.03 | 11.05 | 10.96 | 11.01 | 142,436 | +0.31(+2.86%) |
May 05, 2005 | 10.82 | 10.88 | 10.64 | 10.70 | 344,284 | +0.22(+2.11%) |
May 04, 2005 | 10.44 | 10.58 | 10.40 | 10.48 | 433,276 | -0.22(-2.03%) |
May 03, 2005 | 10.78 | 10.82 | 10.64 | 10.70 | 61,896 | -0.02(-0.19%) |
May 02, 2005 | 10.75 | 10.75 | 10.68 | 10.72 | 28,835 | -0.06(-0.60%) |
Apr 29, 2005 | 10.76 | 10.82 | 10.62 | 10.78 | 66,371 | +0.06(+0.52%) |
Apr 28, 2005 | 10.74 | 10.84 | 10.64 | 10.72 | 57,919 | +0.02(+0.19%) |
Apr 27, 2005 | 10.73 | 10.77 | 10.63 | 10.70 | 57,670 | -0.18(-1.70%) |
Apr 26, 2005 | 10.91 | 10.95 | 10.83 | 10.89 | 56,676 | -0.06(-0.59%) |
Apr 25, 2005 | 10.90 | 10.95 | 10.87 | 10.95 | 25,603 | +0.06(+0.52%) |
Apr 22, 2005 | 10.95 | 11.06 | 10.83 | 10.90 | 42,258 | +0.02(+0.15%) |
Apr 21, 2005 | 10.88 | 10.90 | 10.80 | 10.88 | 28,089 | -0.02(-0.22%) |
Apr 20, 2005 | 10.96 | 11.09 | 10.91 | 10.91 | 38,778 | -0.14(-1.24%) |
Apr 19, 2005 | 10.96 | 11.08 | 10.96 | 11.04 | 29,083 | +0.18(+1.67%) |
Apr 18, 2005 | 10.86 | 10.91 | 10.85 | 10.86 | 33,309 | -0.11(-1.03%) |
Apr 15, 2005 | 11.01 | 11.09 | 10.97 | 10.97 | 40,518 | +0.03(+0.29%) |
Apr 14, 2005 | 10.95 | 10.98 | 10.89 | 10.94 | 40,767 | -0.14(-1.31%) |
Apr 13, 2005 | 11.03 | 11.16 | 11.03 | 11.09 | 43,501 | -0.05(-0.47%) |
Apr 12, 2005 | 11.08 | 11.16 | 10.97 | 11.14 | 235,654 | -0.03(-0.25%) |
Apr 11, 2005 | 11.16 | 11.21 | 11.15 | 11.17 | 30,078 | +0.06(+0.58%) |
Apr 08, 2005 | 11.09 | 11.17 | 11.07 | 11.10 | 28,835 | -0.03(-0.29%) |
Apr 07, 2005 | 11.12 | 11.17 | 11.05 | 11.14 | 237,892 | +0.16(+1.43%) |
Apr 06, 2005 | 10.87 | 11.00 | 10.87 | 10.98 | 100,178 | -0.05(-0.44%) |
Apr 05, 2005 | 11.00 | 11.09 | 11.00 | 11.03 | 56,427 | +0.19(+1.78%) |
Apr 04, 2005 | 10.90 | 10.92 | 10.83 | 10.83 | 50,213 | -0.13(-1.21%) |
Apr 01, 2005 | 11.04 | 11.09 | 10.88 | 10.97 | 138,211 | +0.03(+0.29%) |
Mar 31, 2005 | 10.93 | 10.97 | 10.85 | 10.93 | 77,060 | -0.04(-0.40%) |
Mar 30, 2005 | 10.94 | 11.03 | 10.92 | 10.98 | 88,246 | +0.14(+1.26%) |
Mar 29, 2005 | 10.89 | 10.97 | 10.81 | 10.84 | 87,003 | -0.13(-1.21%) |
Mar 28, 2005 | 10.96 | 11.00 | 10.92 | 10.97 | 60,156 | -0.02(-0.22%) |
Mar 24, 2005 | 10.98 | 11.02 | 10.90 | 11.00 | 59,659 | -0.02(-0.15%) |
Mar 23, 2005 | 11.04 | 11.04 | 10.96 | 11.01 | 49,716 | -0.17(-1.55%) |
Mar 22, 2005 | 11.31 | 11.40 | 11.12 | 11.19 | 77,308 | -0.09(-0.82%) |
Mar 21, 2005 | 11.30 | 11.33 | 11.22 | 11.28 | 82,777 | -0.10(-0.88%) |
Mar 18, 2005 | 11.40 | 11.43 | 11.34 | 11.38 | 63,139 | -0.09(-0.77%) |
Mar 17, 2005 | 11.51 | 11.53 | 11.40 | 11.47 | 315,200 | -0.04(-0.35%) |
Mar 16, 2005 | 11.59 | 11.61 | 11.49 | 11.51 | 27,343 | -0.06(-0.49%) |
Mar 15, 2005 | 11.61 | 11.63 | 11.55 | 11.57 | 148,154 | -0.07(-0.59%) |
Mar 14, 2005 | 11.65 | 11.67 | 11.58 | 11.63 | 56,427 | +0.06(+0.52%) |
Mar 11, 2005 | 11.69 | 11.73 | 11.56 | 11.57 | 48,224 | -0.11(-0.96%) |
Mar 10, 2005 | 11.71 | 11.71 | 11.47 | 11.69 | 86,506 | -0.05(-0.41%) |
Mar 09, 2005 | 11.78 | 11.82 | 11.72 | 11.73 | 51,953 | -0.06(-0.55%) |
Mar 08, 2005 | 11.81 | 11.85 | 11.77 | 11.80 | 204,085 | -0.01(-0.07%) |
Mar 07, 2005 | 11.77 | 11.84 | 11.69 | 11.81 | 339,064 | +0.11(+0.93%) |
Mar 04, 2005 | 11.72 | 11.77 | 11.67 | 11.70 | 257,032 | +0.04(+0.31%) |
Mar 03, 2005 | 11.79 | 11.79 | 11.63 | 11.66 | 106,392 | -0.19(-1.63%) |
Mar 02, 2005 | 11.92 | 11.93 | 11.81 | 11.86 | 100,178 | -0.19(-1.57%) |