Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 15.22 | 15.24 | 15.07 | 15.13 | 872,343 | -0.04(-0.25%) |
Jan 30, 2006 | 15.21 | 15.23 | 15.14 | 15.17 | 399,375 | -0.04(-0.24%) |
Jan 27, 2006 | 15.05 | 15.23 | 15.00 | 15.20 | 483,750 | +0.13(+0.89%) |
Jan 26, 2006 | 15.27 | 15.41 | 15.00 | 15.07 | 969,375 | -0.15(-0.98%) |
Jan 25, 2006 | 15.17 | 15.29 | 15.11 | 15.22 | 903,750 | +0.06(+0.39%) |
Jan 24, 2006 | 15.14 | 15.26 | 15.10 | 15.16 | 909,843 | +0.08(+0.51%) |
Jan 23, 2006 | 15.00 | 15.09 | 14.92 | 15.08 | 862,031 | +0.13(+0.90%) |
Jan 20, 2006 | 14.89 | 15.04 | 14.88 | 14.95 | 1,522,500 | +0.03(+0.17%) |
Jan 19, 2006 | 14.92 | 14.99 | 14.89 | 14.92 | 713,906 | +0.01(+0.04%) |
Jan 18, 2006 | 15.12 | 15.12 | 14.90 | 14.92 | 879,375 | -0.15(-0.99%) |
Jan 17, 2006 | 14.93 | 15.07 | 14.83 | 15.07 | 1,008,750 | -0.08(-0.51%) |
Jan 13, 2006 | 15.17 | 15.24 | 15.08 | 15.14 | 737,343 | +0.03(+0.18%) |
Jan 12, 2006 | 15.17 | 15.18 | 15.04 | 15.11 | 679,687 | -0.08(-0.53%) |
Jan 11, 2006 | 14.97 | 15.20 | 14.93 | 15.20 | 1,081,875 | +0.28(+1.86%) |
Jan 10, 2006 | 14.94 | 14.98 | 14.76 | 14.92 | 1,555,312 | -0.04(-0.27%) |
Jan 09, 2006 | 14.85 | 15.04 | 14.81 | 14.96 | 920,625 | +0.11(+0.76%) |
Jan 06, 2006 | 14.83 | 14.92 | 14.68 | 14.85 | 1,735,781 | +0.07(+0.49%) |
Jan 05, 2006 | 15.23 | 15.24 | 14.76 | 14.77 | 1,869,843 | -0.43(-2.83%) |
Jan 04, 2006 | 15.33 | 15.34 | 15.12 | 15.20 | 803,437 | -0.01(-0.04%) |
Jan 03, 2006 | 14.38 | 15.23 | 14.38 | 15.21 | 1,926,093 | +0.42(+2.86%) |
Dec 30, 2005 | 14.87 | 14.92 | 14.74 | 14.79 | 1,043,437 | -0.11(-0.73%) |
Dec 29, 2005 | 15.01 | 15.04 | 14.85 | 14.90 | 907,500 | -0.10(-0.67%) |
Dec 28, 2005 | 14.99 | 15.02 | 14.92 | 15.00 | 689,531 | -0.04(-0.28%) |
Dec 23, 2005 | 14.92 | 15.06 | 14.91 | 15.04 | 789,843 | +0.17(+1.18%) |
Dec 22, 2005 | 14.84 | 14.93 | 14.77 | 14.87 | 1,530,937 | -0.03(-0.20%) |
Dec 21, 2005 | 15.30 | 15.36 | 14.87 | 14.89 | 2,625,468 | -0.35(-2.30%) |
Dec 20, 2005 | 15.26 | 15.33 | 15.18 | 15.24 | 645,937 | +0.02(+0.13%) |
Dec 19, 2005 | 15.06 | 15.27 | 15.06 | 15.23 | 1,111,406 | -0.02(-0.11%) |
Dec 16, 2005 | 15.36 | 15.45 | 15.22 | 15.24 | 1,575,000 | -0.07(-0.45%) |
Dec 15, 2005 | 15.35 | 15.39 | 15.20 | 15.31 | 770,156 | +0.01(+0.07%) |
Dec 14, 2005 | 15.30 | 15.44 | 15.23 | 15.30 | 919,687 | +0.02(+0.10%) |
Dec 13, 2005 | 14.85 | 15.30 | 14.85 | 15.29 | 1,302,656 | +0.33(+2.18%) |
Dec 12, 2005 | 15.23 | 15.25 | 14.94 | 14.96 | 1,082,812 | -0.10(-0.68%) |
Dec 09, 2005 | 14.94 | 15.13 | 14.92 | 15.06 | 989,531 | +0.06(+0.43%) |
Dec 08, 2005 | 14.89 | 15.09 | 14.88 | 15.00 | 1,638,750 | +0.06(+0.39%) |
Dec 07, 2005 | 14.74 | 14.95 | 14.67 | 14.94 | 1,500,468 | +0.09(+0.62%) |
Dec 06, 2005 | 14.72 | 14.89 | 14.72 | 14.85 | 686,718 | +0.08(+0.55%) |
Dec 05, 2005 | 14.73 | 14.81 | 14.62 | 14.77 | 853,125 | -0.01(-0.09%) |
Dec 02, 2005 | 14.51 | 14.81 | 14.38 | 14.78 | 1,351,406 | +0.16(+1.06%) |
Dec 01, 2005 | 14.51 | 14.66 | 14.48 | 14.62 | 991,406 | -0.07(-0.45%) |
Nov 30, 2005 | 14.71 | 14.82 | 14.63 | 14.69 | 1,340,625 | -0.02(-0.13%) |
Nov 29, 2005 | 14.65 | 14.80 | 14.57 | 14.71 | 1,426,875 | +0.36(+2.54%) |
Nov 25, 2005 | 14.40 | 14.46 | 14.29 | 14.34 | 510,000 | +0.05(+0.36%) |
Nov 23, 2005 | 14.29 | 14.37 | 14.21 | 14.29 | 1,525,312 | -0.00(-0.02%) |
Nov 22, 2005 | 14.19 | 14.61 | 14.19 | 14.30 | 2,007,656 | +0.38(+2.70%) |
Nov 21, 2005 | 13.74 | 14.01 | 13.68 | 13.92 | 1,331,718 | +0.07(+0.54%) |
Nov 18, 2005 | 13.93 | 13.94 | 13.82 | 13.85 | 975,000 | -0.06(-0.46%) |
Nov 17, 2005 | 13.98 | 14.02 | 13.88 | 13.91 | 968,906 | -0.10(-0.73%) |
Nov 16, 2005 | 14.03 | 14.03 | 13.88 | 14.01 | 861,562 | +0.01(+0.06%) |
Nov 15, 2005 | 13.91 | 14.01 | 13.79 | 14.00 | 1,308,750 | +0.11(+0.81%) |
Nov 14, 2005 | 13.79 | 13.91 | 13.75 | 13.89 | 570,468 | +0.06(+0.45%) |
Nov 11, 2005 | 13.87 | 13.87 | 13.75 | 13.83 | 591,093 | +0.00(+0.03%) |
Nov 10, 2005 | 13.65 | 13.90 | 13.50 | 13.82 | 1,324,218 | +0.17(+1.27%) |
Nov 09, 2005 | 13.58 | 13.66 | 13.45 | 13.65 | 967,031 | +0.12(+0.85%) |
Nov 08, 2005 | 13.45 | 13.57 | 13.31 | 13.54 | 1,447,968 | +0.03(+0.22%) |
Nov 07, 2005 | 13.61 | 13.59 | 13.48 | 13.51 | 1,332,187 | -0.10(-0.77%) |
Nov 04, 2005 | 13.61 | 13.65 | 13.46 | 13.61 | 891,093 | +0.03(+0.22%) |
Nov 03, 2005 | 13.44 | 13.60 | 13.39 | 13.58 | 1,648,593 | +0.13(+0.95%) |
Nov 02, 2005 | 13.48 | 13.65 | 13.39 | 13.45 | 1,569,843 | +0.01(+0.10%) |
Nov 01, 2005 | 13.55 | 13.55 | 13.33 | 13.44 | 1,499,062 | -0.07(-0.54%) |
Oct 31, 2005 | 13.42 | 13.59 | 13.40 | 13.51 | 1,035,468 | +0.14(+1.08%) |
Oct 28, 2005 | 13.01 | 13.40 | 12.98 | 13.37 | 1,714,687 | +0.39(+3.01%) |
Oct 27, 2005 | 13.01 | 13.08 | 12.91 | 12.98 | 688,125 | -0.00(-0.03%) |
Oct 26, 2005 | 13.12 | 13.22 | 12.96 | 12.98 | 974,531 | -0.09(-0.69%) |
Oct 25, 2005 | 13.10 | 13.18 | 12.93 | 13.07 | 1,373,906 | -0.03(-0.21%) |
Oct 24, 2005 | 12.77 | 13.15 | 12.75 | 13.10 | 1,591,875 | +0.35(+2.78%) |
Oct 21, 2005 | 12.39 | 12.77 | 12.39 | 12.74 | 1,955,156 | +0.35(+2.82%) |
Oct 20, 2005 | 12.58 | 12.66 | 12.36 | 12.39 | 1,015,312 | -0.14(-1.11%) |
Oct 19, 2005 | 12.49 | 12.55 | 12.44 | 12.53 | 1,980,000 | +0.08(+0.65%) |
Oct 18, 2005 | 12.48 | 12.51 | 12.39 | 12.45 | 1,214,531 | +0.01(+0.05%) |
Oct 17, 2005 | 12.45 | 12.50 | 12.38 | 12.45 | 851,250 | -0.03(-0.27%) |
Oct 14, 2005 | 12.25 | 12.51 | 12.20 | 12.48 | 1,125,937 | +0.20(+1.67%) |
Oct 13, 2005 | 12.27 | 12.42 | 12.20 | 12.28 | 1,631,718 | -0.02(-0.16%) |
Oct 12, 2005 | 12.22 | 12.33 | 12.20 | 12.29 | 1,964,062 | +0.04(+0.30%) |
Oct 11, 2005 | 12.16 | 12.30 | 12.14 | 12.26 | 1,899,843 | -0.03(-0.26%) |
Oct 10, 2005 | 12.31 | 12.44 | 12.26 | 12.29 | 1,155,468 | +0.03(+0.28%) |
Oct 07, 2005 | 12.38 | 12.39 | 12.06 | 12.26 | 1,624,687 | -0.10(-0.78%) |
Oct 06, 2005 | 12.37 | 12.45 | 12.31 | 12.35 | 883,593 | -0.06(-0.46%) |
Oct 05, 2005 | 12.75 | 12.75 | 12.40 | 12.41 | 1,303,125 | -0.38(-2.97%) |
Oct 04, 2005 | 12.61 | 12.80 | 12.56 | 12.79 | 792,656 | +0.23(+1.83%) |
Oct 03, 2005 | 12.68 | 12.72 | 12.52 | 12.56 | 1,132,031 | -0.14(-1.13%) |
Sep 30, 2005 | 12.58 | 12.76 | 12.52 | 12.70 | 1,309,687 | +0.21(+1.66%) |
Sep 29, 2005 | 12.38 | 12.53 | 12.31 | 12.49 | 1,295,625 | +0.07(+0.53%) |
Sep 28, 2005 | 12.50 | 12.56 | 12.38 | 12.43 | 1,408,593 | -0.07(-0.55%) |
Sep 27, 2005 | 12.41 | 12.54 | 12.39 | 12.50 | 1,669,218 | +0.06(+0.45%) |
Sep 26, 2005 | 12.75 | 12.56 | 12.24 | 12.44 | 2,379,375 | -0.35(-2.74%) |
Sep 23, 2005 | 12.76 | 12.84 | 12.67 | 12.79 | 1,237,500 | +0.02(+0.15%) |
Sep 22, 2005 | 12.77 | 12.92 | 12.75 | 12.77 | 1,201,875 | -0.12(-0.93%) |
Sep 21, 2005 | 13.08 | 13.08 | 12.89 | 12.89 | 1,190,625 | -0.23(-1.74%) |
Sep 20, 2005 | 13.18 | 13.21 | 13.06 | 13.12 | 1,552,500 | -0.06(-0.44%) |
Sep 19, 2005 | 13.21 | 13.24 | 13.11 | 13.18 | 1,545,000 | -0.08(-0.63%) |
Sep 16, 2005 | 12.97 | 13.27 | 12.91 | 13.26 | 5,589,843 | +0.42(+3.27%) |
Sep 15, 2005 | 12.87 | 12.96 | 12.83 | 12.84 | 1,699,218 | +0.11(+0.84%) |
Sep 14, 2005 | 12.76 | 12.76 | 12.65 | 12.73 | 1,455,468 | -0.02(-0.18%) |
Sep 13, 2005 | 13.00 | 13.00 | 12.65 | 12.76 | 2,811,093 | -0.29(-2.24%) |
Sep 12, 2005 | 12.59 | 13.11 | 12.48 | 13.05 | 3,444,843 | +0.67(+5.45%) |
Sep 09, 2005 | 12.23 | 12.38 | 12.17 | 12.38 | 1,179,375 | +0.15(+1.20%) |
Sep 08, 2005 | 12.28 | 12.31 | 12.11 | 12.23 | 1,607,812 | -0.09(-0.71%) |
Sep 07, 2005 | 12.18 | 12.34 | 12.08 | 12.32 | 1,852,968 | +0.10(+0.84%) |
Sep 06, 2005 | 11.97 | 12.21 | 11.97 | 12.21 | 1,808,437 | +0.18(+1.52%) |
Sep 02, 2005 | 12.06 | 12.13 | 11.99 | 12.03 | 937,031 | -0.01(-0.07%) |
Sep 01, 2005 | 12.07 | 12.11 | 11.95 | 12.04 | 1,674,375 | -0.04(-0.35%) |
Aug 31, 2005 | 12.29 | 12.29 | 12.06 | 12.08 | 2,063,437 | -0.17(-1.36%) |
Aug 30, 2005 | 12.22 | 12.26 | 12.11 | 12.25 | 1,410,937 | +0.02(+0.16%) |
Aug 29, 2005 | 12.18 | 12.42 | 12.14 | 12.23 | 1,657,031 | -0.00(-0.03%) |
Aug 26, 2005 | 12.27 | 12.33 | 12.19 | 12.23 | 2,241,562 | -0.06(-0.47%) |
Aug 25, 2005 | 12.44 | 12.45 | 12.24 | 12.29 | 1,761,562 | -0.17(-1.39%) |
Aug 24, 2005 | 12.41 | 12.54 | 12.35 | 12.46 | 1,740,937 | +0.09(+0.72%) |
Aug 23, 2005 | 12.35 | 12.42 | 12.27 | 12.37 | 1,206,093 | +0.04(+0.33%) |
Aug 22, 2005 | 12.04 | 12.42 | 12.04 | 12.33 | 3,166,406 | +0.29(+2.41%) |
Aug 19, 2005 | 12.06 | 12.12 | 12.00 | 12.04 | 925,781 | +0.00(+0.02%) |
Aug 18, 2005 | 12.04 | 12.08 | 11.94 | 12.04 | 1,411,406 | +0.07(+0.61%) |
Aug 17, 2005 | 11.93 | 11.99 | 11.84 | 11.97 | 1,411,875 | +0.02(+0.14%) |
Aug 16, 2005 | 12.07 | 12.09 | 11.93 | 11.95 | 1,472,812 | -0.08(-0.64%) |
Aug 15, 2005 | 12.01 | 12.12 | 11.98 | 12.03 | 1,418,906 | -0.00(-0.02%) |
Aug 12, 2005 | 12.09 | 12.17 | 12.03 | 12.03 | 1,122,187 | -0.10(-0.79%) |
Aug 11, 2005 | 12.16 | 12.20 | 12.08 | 12.13 | 823,593 | +0.00(+0.00%) |
Aug 10, 2005 | 12.16 | 12.21 | 12.12 | 12.13 | 1,382,812 | +0.01(+0.07%) |
Aug 09, 2005 | 12.19 | 12.25 | 12.10 | 12.12 | 1,500,937 | -0.10(-0.79%) |
Aug 08, 2005 | 12.36 | 12.36 | 12.16 | 12.21 | 995,625 | -0.09(-0.73%) |
Aug 05, 2005 | 12.37 | 12.38 | 12.29 | 12.30 | 757,968 | -0.05(-0.40%) |
Aug 04, 2005 | 12.39 | 12.43 | 12.25 | 12.35 | 991,406 | +0.01(+0.10%) |
Aug 03, 2005 | 12.50 | 12.51 | 12.32 | 12.34 | 801,093 | -0.18(-1.47%) |
Aug 02, 2005 | 12.42 | 12.52 | 12.42 | 12.52 | 1,033,593 | +0.10(+0.81%) |
Aug 01, 2005 | 12.45 | 12.51 | 12.35 | 12.42 | 555,000 | -0.05(-0.38%) |
Jul 29, 2005 | 12.60 | 12.60 | 12.45 | 12.47 | 801,093 | -0.16(-1.23%) |
Jul 28, 2005 | 12.48 | 12.63 | 12.42 | 12.63 | 609,843 | +0.20(+1.63%) |
Jul 27, 2005 | 12.47 | 12.50 | 12.36 | 12.42 | 1,101,562 | +0.01(+0.05%) |
Jul 26, 2005 | 12.67 | 12.67 | 12.40 | 12.42 | 1,847,812 | -0.21(-1.69%) |
Jul 25, 2005 | 12.48 | 12.68 | 12.47 | 12.63 | 1,191,093 | +0.02(+0.17%) |
Jul 22, 2005 | 12.59 | 12.61 | 12.48 | 12.61 | 1,046,250 | -0.10(-0.77%) |
Jul 21, 2005 | 12.83 | 12.84 | 12.70 | 12.71 | 930,000 | -0.18(-1.36%) |
Jul 20, 2005 | 12.98 | 12.99 | 12.81 | 12.88 | 886,406 | -0.03(-0.25%) |
Jul 19, 2005 | 12.93 | 13.01 | 12.89 | 12.91 | 611,250 | +0.00(+0.02%) |
Jul 18, 2005 | 12.97 | 13.00 | 12.84 | 12.91 | 360,468 | -0.02(-0.17%) |
Jul 15, 2005 | 12.94 | 12.96 | 12.83 | 12.93 | 733,125 | -0.02(-0.18%) |
Jul 14, 2005 | 13.07 | 13.14 | 12.92 | 12.96 | 689,062 | +0.02(+0.16%) |
Jul 13, 2005 | 12.74 | 12.96 | 12.70 | 12.93 | 903,750 | +0.14(+1.07%) |
Jul 12, 2005 | 12.83 | 12.85 | 12.74 | 12.80 | 634,687 | +0.00(+0.03%) |
Jul 11, 2005 | 12.92 | 12.92 | 12.71 | 12.79 | 1,311,093 | -0.07(-0.56%) |
Jul 08, 2005 | 12.83 | 12.91 | 12.77 | 12.87 | 910,312 | -0.02(-0.15%) |
Jul 07, 2005 | 12.69 | 12.89 | 12.63 | 12.89 | 766,406 | +0.04(+0.33%) |
Jul 06, 2005 | 12.93 | 12.97 | 12.83 | 12.84 | 1,184,062 | -0.13(-1.04%) |
Jul 05, 2005 | 13.01 | 13.10 | 12.96 | 12.98 | 819,375 | -0.04(-0.31%) |
Jul 01, 2005 | 12.88 | 13.05 | 12.88 | 13.02 | 754,687 | +0.12(+0.93%) |
Jun 30, 2005 | 13.00 | 13.10 | 12.90 | 12.90 | 1,212,187 | -0.14(-1.10%) |
Jun 29, 2005 | 13.03 | 13.09 | 12.92 | 13.04 | 1,295,156 | +0.06(+0.49%) |
Jun 28, 2005 | 12.86 | 13.06 | 12.86 | 12.98 | 1,922,812 | +0.16(+1.22%) |
Jun 27, 2005 | 12.55 | 12.86 | 12.48 | 12.82 | 1,492,968 | +0.22(+1.78%) |
Jun 24, 2005 | 12.37 | 12.70 | 12.37 | 12.60 | 1,426,406 | +0.10(+0.78%) |
Jun 23, 2005 | 12.56 | 12.70 | 12.46 | 12.50 | 726,562 | -0.04(-0.32%) |
Jun 22, 2005 | 12.65 | 12.65 | 12.54 | 12.54 | 693,750 | -0.09(-0.71%) |
Jun 21, 2005 | 12.82 | 12.83 | 12.61 | 12.63 | 634,218 | -0.11(-0.87%) |
Jun 20, 2005 | 12.67 | 12.75 | 12.59 | 12.74 | 623,906 | +0.09(+0.74%) |
Jun 17, 2005 | 12.77 | 12.77 | 12.57 | 12.65 | 1,935,937 | +0.14(+1.14%) |
Jun 16, 2005 | 12.64 | 12.65 | 12.50 | 12.50 | 485,156 | -0.10(-0.83%) |
Jun 15, 2005 | 12.85 | 12.85 | 12.57 | 12.61 | 738,750 | -0.19(-1.50%) |
Jun 14, 2005 | 12.54 | 12.80 | 12.52 | 12.80 | 1,245,468 | +0.30(+2.39%) |
Jun 13, 2005 | 12.42 | 12.54 | 12.37 | 12.50 | 892,968 | +0.08(+0.64%) |
Jun 10, 2005 | 12.46 | 12.51 | 12.39 | 12.42 | 845,625 | -0.04(-0.29%) |
Jun 09, 2005 | 12.46 | 12.50 | 12.35 | 12.46 | 787,031 | -0.02(-0.17%) |
Jun 08, 2005 | 12.50 | 12.50 | 12.42 | 12.48 | 805,781 | +0.03(+0.24%) |
Jun 07, 2005 | 12.56 | 12.56 | 12.43 | 12.45 | 1,840,781 | -0.08(-0.63%) |
Jun 06, 2005 | 12.60 | 12.60 | 12.45 | 12.53 | 862,500 | -0.09(-0.68%) |
Jun 03, 2005 | 12.63 | 12.66 | 12.55 | 12.61 | 642,656 | +0.01(+0.07%) |
Jun 02, 2005 | 12.71 | 12.71 | 12.55 | 12.61 | 1,263,750 | -0.21(-1.65%) |
Jun 01, 2005 | 12.68 | 12.84 | 12.66 | 12.82 | 1,131,093 | +0.10(+0.77%) |
May 31, 2005 | 12.69 | 12.76 | 12.57 | 12.72 | 1,162,500 | +0.07(+0.54%) |
May 27, 2005 | 12.29 | 12.80 | 12.28 | 12.65 | 1,792,500 | +0.39(+3.17%) |
May 26, 2005 | 12.15 | 12.29 | 12.07 | 12.26 | 997,968 | +0.13(+1.04%) |
May 25, 2005 | 12.20 | 12.22 | 12.07 | 12.14 | 584,531 | -0.09(-0.75%) |
May 24, 2005 | 12.11 | 12.26 | 12.08 | 12.23 | 1,017,187 | +0.07(+0.56%) |
May 23, 2005 | 12.11 | 12.20 | 12.08 | 12.16 | 1,160,625 | -0.05(-0.38%) |
May 20, 2005 | 12.27 | 12.27 | 12.12 | 12.21 | 680,156 | -0.05(-0.44%) |
May 19, 2005 | 12.33 | 12.33 | 12.20 | 12.26 | 776,718 | -0.04(-0.36%) |
May 18, 2005 | 12.22 | 12.31 | 12.19 | 12.31 | 617,343 | +0.09(+0.72%) |
May 17, 2005 | 12.29 | 12.31 | 12.15 | 12.22 | 1,033,125 | -0.13(-1.05%) |
May 16, 2005 | 12.16 | 12.38 | 12.16 | 12.35 | 963,281 | +0.19(+1.54%) |
May 13, 2005 | 12.16 | 12.27 | 12.11 | 12.16 | 1,017,187 | +0.01(+0.05%) |
May 12, 2005 | 12.21 | 12.25 | 12.10 | 12.15 | 735,000 | -0.04(-0.31%) |
May 11, 2005 | 12.25 | 12.25 | 12.06 | 12.19 | 857,812 | +0.10(+0.79%) |
May 10, 2005 | 12.18 | 12.21 | 12.03 | 12.10 | 926,718 | -0.14(-1.15%) |
May 09, 2005 | 12.06 | 12.24 | 12.06 | 12.24 | 1,254,843 | +0.15(+1.24%) |
May 06, 2005 | 12.00 | 12.17 | 12.00 | 12.09 | 767,812 | +0.03(+0.27%) |
May 05, 2005 | 12.16 | 12.17 | 11.95 | 12.06 | 840,000 | -0.06(-0.48%) |
May 04, 2005 | 11.81 | 12.11 | 11.79 | 12.11 | 1,506,093 | +0.36(+3.05%) |
May 03, 2005 | 11.87 | 11.87 | 11.71 | 11.75 | 1,295,625 | -0.06(-0.51%) |
May 02, 2005 | 11.84 | 11.88 | 11.76 | 11.81 | 935,156 | -0.03(-0.22%) |
Apr 29, 2005 | 11.75 | 11.84 | 11.69 | 11.84 | 979,687 | +0.03(+0.27%) |
Apr 28, 2005 | 11.70 | 11.84 | 11.54 | 11.81 | 2,456,250 | +0.08(+0.67%) |
Apr 27, 2005 | 11.83 | 11.83 | 11.69 | 11.73 | 1,432,500 | -0.07(-0.58%) |
Apr 26, 2005 | 11.94 | 11.94 | 11.77 | 11.80 | 2,072,812 | -0.14(-1.18%) |
Apr 25, 2005 | 11.61 | 11.94 | 11.59 | 11.94 | 1,438,125 | +0.38(+3.27%) |
Apr 22, 2005 | 11.83 | 11.84 | 11.52 | 11.56 | 1,808,437 | -0.19(-1.60%) |
Apr 21, 2005 | 11.63 | 11.81 | 11.61 | 11.75 | 1,875,000 | +0.23(+1.96%) |
Apr 20, 2005 | 11.66 | 11.66 | 11.52 | 11.52 | 1,289,531 | -0.17(-1.42%) |
Apr 19, 2005 | 11.66 | 11.71 | 11.60 | 11.69 | 793,593 | -0.01(-0.09%) |
Apr 18, 2005 | 11.62 | 11.77 | 11.57 | 11.70 | 1,515,937 | +0.08(+0.72%) |
Apr 15, 2005 | 11.64 | 11.66 | 11.55 | 11.62 | 1,775,156 | -0.08(-0.66%) |
Apr 14, 2005 | 11.72 | 11.80 | 11.68 | 11.69 | 1,377,656 | -0.01(-0.07%) |
Apr 13, 2005 | 11.80 | 11.83 | 11.68 | 11.70 | 1,405,312 | -0.13(-1.12%) |
Apr 12, 2005 | 11.72 | 11.85 | 11.61 | 11.83 | 1,392,656 | +0.09(+0.76%) |
Apr 11, 2005 | 11.84 | 11.84 | 11.69 | 11.74 | 1,566,562 | -0.04(-0.38%) |
Apr 08, 2005 | 11.88 | 11.93 | 11.77 | 11.79 | 1,578,750 | -0.07(-0.61%) |
Apr 07, 2005 | 11.83 | 11.90 | 11.82 | 11.86 | 1,342,031 | +0.00(+0.00%) |
Apr 06, 2005 | 11.77 | 11.94 | 11.73 | 11.86 | 1,749,843 | +0.07(+0.63%) |
Apr 05, 2005 | 11.70 | 11.81 | 11.70 | 11.79 | 1,270,781 | +0.11(+0.91%) |
Apr 04, 2005 | 11.53 | 11.80 | 11.48 | 11.68 | 2,889,375 | +0.11(+0.96%) |
Apr 01, 2005 | 11.72 | 11.72 | 11.51 | 11.57 | 1,370,625 | -0.11(-0.95%) |
Mar 31, 2005 | 11.61 | 11.71 | 11.58 | 11.68 | 1,145,156 | +0.03(+0.29%) |
Mar 30, 2005 | 11.60 | 11.70 | 11.56 | 11.65 | 1,806,562 | +0.10(+0.89%) |
Mar 29, 2005 | 11.61 | 11.61 | 11.48 | 11.54 | 1,327,031 | +0.07(+0.58%) |
Mar 28, 2005 | 11.47 | 11.58 | 11.45 | 11.48 | 1,628,906 | +0.03(+0.28%) |
Mar 24, 2005 | 11.52 | 11.55 | 11.43 | 11.45 | 1,394,062 | -0.07(-0.63%) |
Mar 23, 2005 | 11.42 | 11.52 | 11.40 | 11.52 | 2,586,093 | +0.09(+0.80%) |
Mar 22, 2005 | 11.47 | 11.48 | 11.39 | 11.43 | 2,484,375 | +0.01(+0.11%) |
Mar 21, 2005 | 11.45 | 11.45 | 11.33 | 11.41 | 2,403,750 | +0.08(+0.71%) |
Mar 18, 2005 | 11.24 | 11.47 | 11.20 | 11.33 | 14,728,593 | +0.13(+1.12%) |
Mar 17, 2005 | 11.07 | 11.22 | 11.03 | 11.21 | 2,801,718 | +0.14(+1.25%) |
Mar 16, 2005 | 10.99 | 11.08 | 10.96 | 11.07 | 2,433,750 | +0.08(+0.74%) |
Mar 15, 2005 | 11.20 | 11.22 | 10.98 | 10.99 | 3,046,875 | -0.22(-1.92%) |
Mar 14, 2005 | 11.20 | 11.23 | 11.20 | 11.20 | 1,602,656 | +0.01(+0.09%) |
Mar 11, 2005 | 11.38 | 11.38 | 11.12 | 11.19 | 2,331,093 | -0.19(-1.69%) |
Mar 10, 2005 | 11.41 | 11.43 | 11.35 | 11.38 | 1,440,937 | +0.00(+0.00%) |
Mar 09, 2005 | 11.46 | 11.46 | 11.34 | 11.38 | 2,930,156 | -0.03(-0.28%) |
Mar 08, 2005 | 11.64 | 11.64 | 11.38 | 11.42 | 3,971,250 | -0.28(-2.35%) |
Mar 07, 2005 | 11.63 | 11.69 | 11.61 | 11.69 | 2,331,562 | +0.06(+0.51%) |
Mar 04, 2005 | 11.45 | 11.63 | 11.41 | 11.63 | 2,073,750 | +0.20(+1.75%) |
Mar 03, 2005 | 11.27 | 11.43 | 11.27 | 11.43 | 2,254,218 | +0.21(+1.86%) |
Mar 02, 2005 | 11.05 | 11.24 | 10.96 | 11.22 | 2,130,000 | +0.17(+1.52%) |
Mar 01, 2005 | 10.88 | 11.09 | 10.88 | 11.05 | 2,392,500 | +0.19(+1.79%) |
Feb 28, 2005 | 10.82 | 10.86 | 10.69 | 10.86 | 1,580,156 | +0.22(+2.04%) |
Feb 25, 2005 | 10.62 | 10.64 | 10.53 | 10.64 | 1,107,656 | -0.01(-0.06%) |
Feb 24, 2005 | 10.67 | 10.75 | 10.63 | 10.65 | 1,334,062 | +0.03(+0.32%) |
Feb 23, 2005 | 10.46 | 10.66 | 10.46 | 10.61 | 1,359,375 | +0.13(+1.26%) |
Feb 22, 2005 | 10.60 | 10.62 | 10.44 | 10.48 | 1,250,625 | -0.01(-0.14%) |
Feb 18, 2005 | 10.50 | 10.52 | 10.35 | 10.50 | 1,686,562 | -0.00(-0.04%) |
Feb 17, 2005 | 10.75 | 10.76 | 10.48 | 10.50 | 1,379,062 | -0.24(-2.26%) |
Feb 16, 2005 | 10.47 | 10.74 | 10.47 | 10.74 | 845,625 | -0.03(-0.28%) |
Feb 15, 2005 | 10.81 | 10.81 | 10.75 | 10.77 | 1,165,781 | -0.01(-0.08%) |
Feb 14, 2005 | 10.75 | 10.82 | 10.72 | 10.78 | 888,281 | -0.01(-0.08%) |
Feb 11, 2005 | 10.81 | 10.87 | 10.70 | 10.79 | 1,172,812 | +0.01(+0.12%) |
Feb 10, 2005 | 10.79 | 10.87 | 10.73 | 10.78 | 1,098,281 | -0.01(-0.08%) |
Feb 09, 2005 | 10.87 | 10.87 | 10.76 | 10.79 | 1,148,906 | -0.03(-0.30%) |
Feb 08, 2005 | 10.71 | 10.89 | 10.66 | 10.82 | 1,737,656 | +0.12(+1.08%) |
Feb 07, 2005 | 10.68 | 10.79 | 10.65 | 10.70 | 1,147,500 | +0.00(+0.04%) |
Feb 04, 2005 | 10.53 | 10.70 | 10.53 | 10.70 | 1,257,187 | +0.18(+1.68%) |
Feb 03, 2005 | 10.39 | 10.56 | 10.38 | 10.52 | 1,025,625 | +0.13(+1.29%) |
Feb 02, 2005 | 10.28 | 10.40 | 10.27 | 10.39 | 864,843 | +0.05(+0.50%) |