Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 13.86 | 13.92 | 13.82 | 13.82 | 473,279 | +0.04(+0.25%) |
Jan 30, 2006 | 13.85 | 13.91 | 13.78 | 13.78 | 206,196 | -0.02(-0.11%) |
Jan 27, 2006 | 13.90 | 13.95 | 13.79 | 13.80 | 39,908 | -0.16(-1.18%) |
Jan 26, 2006 | 13.95 | 14.06 | 13.93 | 13.96 | 40,676 | -0.05(-0.39%) |
Jan 25, 2006 | 14.01 | 14.07 | 13.99 | 14.02 | 168,589 | +0.25(+1.82%) |
Jan 24, 2006 | 13.69 | 13.86 | 13.67 | 13.77 | 143,774 | -0.15(-1.07%) |
Jan 23, 2006 | 13.98 | 14.03 | 13.89 | 13.92 | 148,635 | +0.10(+0.71%) |
Jan 20, 2006 | 14.03 | 14.08 | 13.76 | 13.82 | 123,564 | +0.03(+0.20%) |
Jan 19, 2006 | 13.57 | 13.81 | 13.54 | 13.79 | 183,683 | +0.15(+1.12%) |
Jan 18, 2006 | 13.67 | 13.67 | 13.50 | 13.64 | 187,265 | -0.16(-1.16%) |
Jan 17, 2006 | 13.78 | 13.81 | 13.74 | 13.80 | 96,958 | -0.09(-0.65%) |
Jan 13, 2006 | 13.84 | 13.92 | 13.77 | 13.89 | 214,638 | -0.03(-0.20%) |
Jan 12, 2006 | 13.90 | 13.95 | 13.86 | 13.92 | 124,331 | -0.23(-1.66%) |
Jan 11, 2006 | 14.07 | 14.23 | 14.00 | 14.15 | 167,822 | +0.14(+1.00%) |
Jan 10, 2006 | 13.97 | 14.01 | 13.93 | 14.01 | 110,261 | -0.07(-0.50%) |
Jan 09, 2006 | 14.13 | 14.13 | 14.03 | 14.08 | 84,678 | -0.23(-1.59%) |
Jan 06, 2006 | 14.21 | 14.31 | 14.19 | 14.31 | 33,001 | +0.03(+0.19%) |
Jan 05, 2006 | 14.26 | 14.29 | 14.22 | 14.28 | 61,910 | -0.10(-0.71%) |
Jan 04, 2006 | 14.17 | 14.41 | 14.17 | 14.38 | 81,608 | +0.25(+1.77%) |
Jan 03, 2006 | 13.95 | 14.19 | 13.90 | 14.13 | 62,933 | +0.44(+3.20%) |
Dec 30, 2005 | 13.75 | 13.73 | 13.60 | 13.69 | 40,420 | -0.07(-0.54%) |
Dec 29, 2005 | 13.78 | 13.81 | 13.73 | 13.77 | 104,633 | +0.15(+1.12%) |
Dec 28, 2005 | 13.59 | 13.70 | 13.58 | 13.61 | 32,234 | -0.01(-0.09%) |
Dec 27, 2005 | 13.57 | 13.68 | 13.56 | 13.63 | 55,002 | +0.09(+0.66%) |
Dec 23, 2005 | 13.43 | 13.54 | 13.40 | 13.54 | 72,654 | +0.10(+0.76%) |
Dec 22, 2005 | 13.29 | 13.44 | 13.28 | 13.43 | 61,398 | +0.21(+1.57%) |
Dec 21, 2005 | 13.28 | 13.30 | 13.19 | 13.23 | 58,840 | -0.19(-1.43%) |
Dec 20, 2005 | 13.53 | 13.54 | 13.38 | 13.42 | 24,047 | -0.02(-0.17%) |
Dec 19, 2005 | 13.49 | 13.49 | 13.38 | 13.44 | 148,123 | +0.19(+1.42%) |
Dec 16, 2005 | 13.27 | 13.36 | 13.26 | 13.26 | 36,327 | +0.03(+0.21%) |
Dec 15, 2005 | 13.24 | 13.25 | 13.15 | 13.23 | 29,164 | -0.01(-0.09%) |
Dec 14, 2005 | 13.24 | 13.29 | 13.23 | 13.24 | 27,373 | +0.02(+0.15%) |
Dec 13, 2005 | 13.21 | 13.28 | 13.17 | 13.22 | 50,397 | +0.09(+0.71%) |
Dec 12, 2005 | 13.09 | 13.13 | 13.04 | 13.13 | 27,629 | +0.22(+1.73%) |
Dec 09, 2005 | 12.84 | 12.96 | 12.83 | 12.90 | 29,675 | +0.23(+1.85%) |
Dec 08, 2005 | 12.61 | 12.77 | 12.57 | 12.67 | 158,868 | +0.27(+2.21%) |
Dec 07, 2005 | 12.45 | 12.47 | 12.39 | 12.40 | 26,094 | -0.04(-0.31%) |
Dec 06, 2005 | 12.41 | 12.48 | 12.38 | 12.43 | 39,908 | -0.06(-0.47%) |
Dec 05, 2005 | 12.43 | 12.51 | 12.43 | 12.49 | 75,213 | -0.06(-0.47%) |
Dec 02, 2005 | 12.42 | 12.56 | 12.41 | 12.55 | 71,631 | +0.16(+1.33%) |
Dec 01, 2005 | 12.28 | 12.40 | 12.26 | 12.39 | 58,328 | +0.05(+0.44%) |
Nov 30, 2005 | 12.37 | 12.40 | 12.33 | 12.33 | 39,141 | -0.01(-0.09%) |
Nov 29, 2005 | 12.30 | 12.36 | 12.27 | 12.34 | 116,401 | +0.13(+1.02%) |
Nov 28, 2005 | 12.16 | 12.27 | 12.13 | 12.22 | 96,702 | +0.02(+0.13%) |
Nov 25, 2005 | 12.23 | 12.24 | 12.18 | 12.20 | 26,094 | -0.17(-1.36%) |
Nov 23, 2005 | 12.32 | 12.39 | 12.29 | 12.37 | 64,980 | +0.09(+0.70%) |
Nov 22, 2005 | 12.21 | 12.34 | 12.16 | 12.29 | 116,401 | -0.02(-0.19%) |
Nov 21, 2005 | 12.32 | 12.34 | 12.23 | 12.31 | 116,145 | -0.01(-0.06%) |
Nov 18, 2005 | 12.30 | 12.32 | 12.23 | 12.32 | 35,048 | -0.02(-0.13%) |
Nov 17, 2005 | 12.30 | 12.34 | 12.22 | 12.33 | 48,862 | +0.12(+0.96%) |
Nov 16, 2005 | 12.22 | 12.27 | 12.20 | 12.22 | 57,816 | -0.05(-0.38%) |
Nov 15, 2005 | 12.18 | 12.29 | 12.14 | 12.26 | 77,259 | +0.09(+0.71%) |
Nov 14, 2005 | 12.16 | 12.22 | 12.13 | 12.18 | 32,234 | -0.04(-0.32%) |
Nov 11, 2005 | 12.19 | 12.22 | 12.16 | 12.22 | 33,769 | -0.05(-0.38%) |
Nov 10, 2005 | 12.20 | 12.29 | 12.13 | 12.26 | 222,825 | +0.13(+1.03%) |
Nov 09, 2005 | 11.93 | 12.14 | 11.91 | 12.14 | 46,816 | +0.17(+1.40%) |
Nov 08, 2005 | 11.95 | 12.02 | 11.90 | 11.97 | 105,144 | -0.13(-1.07%) |
Nov 07, 2005 | 11.92 | 12.10 | 11.92 | 12.10 | 86,469 | +0.24(+2.04%) |
Nov 04, 2005 | 12.00 | 12.02 | 11.80 | 11.86 | 106,168 | -0.38(-3.10%) |
Nov 03, 2005 | 12.15 | 12.39 | 12.15 | 12.23 | 216,685 | +0.03(+0.26%) |
Nov 02, 2005 | 11.86 | 12.20 | 11.82 | 12.20 | 144,798 | +0.37(+3.10%) |
Nov 01, 2005 | 11.72 | 11.95 | 11.70 | 11.84 | 320,551 | -0.01(-0.07%) |
Oct 31, 2005 | 11.77 | 11.87 | 11.72 | 11.84 | 171,659 | +0.00(+0.00%) |
Oct 28, 2005 | 11.68 | 11.84 | 11.66 | 11.84 | 68,305 | +0.06(+0.53%) |
Oct 27, 2005 | 11.91 | 11.91 | 11.75 | 11.78 | 32,745 | -0.13(-1.05%) |
Oct 26, 2005 | 11.91 | 11.96 | 11.88 | 11.91 | 104,377 | +0.07(+0.56%) |
Oct 25, 2005 | 11.92 | 11.95 | 11.79 | 11.84 | 41,443 | -0.04(-0.36%) |
Oct 24, 2005 | 11.80 | 11.91 | 11.80 | 11.88 | 41,699 | +0.27(+2.32%) |
Oct 21, 2005 | 11.67 | 11.71 | 11.55 | 11.61 | 38,118 | -0.27(-2.24%) |
Oct 20, 2005 | 11.83 | 11.96 | 11.82 | 11.88 | 49,374 | -0.21(-1.78%) |
Oct 19, 2005 | 11.92 | 12.09 | 11.91 | 12.09 | 73,933 | -0.28(-2.24%) |
Oct 18, 2005 | 12.32 | 12.39 | 12.26 | 12.37 | 73,166 | -0.25(-2.01%) |
Oct 17, 2005 | 12.75 | 12.75 | 12.53 | 12.63 | 63,445 | -0.02(-0.12%) |
Oct 14, 2005 | 12.49 | 12.72 | 12.47 | 12.64 | 63,956 | +0.13(+1.06%) |
Oct 13, 2005 | 12.38 | 12.51 | 12.35 | 12.51 | 35,048 | -0.04(-0.31%) |
Oct 12, 2005 | 12.47 | 12.80 | 12.47 | 12.55 | 165,008 | +0.32(+2.65%) |
Oct 11, 2005 | 12.27 | 12.30 | 12.18 | 12.22 | 38,629 | -0.24(-1.91%) |
Oct 10, 2005 | 12.50 | 12.53 | 12.46 | 12.46 | 12,279 | -0.08(-0.62%) |
Oct 07, 2005 | 12.51 | 12.58 | 12.51 | 12.54 | 39,653 | +0.34(+2.82%) |
Oct 06, 2005 | 12.29 | 12.37 | 12.18 | 12.20 | 168,589 | +0.23(+1.96%) |
Oct 05, 2005 | 11.96 | 12.03 | 11.93 | 11.96 | 82,120 | +0.10(+0.82%) |
Oct 04, 2005 | 11.80 | 11.94 | 11.80 | 11.86 | 95,679 | +0.12(+1.03%) |
Oct 03, 2005 | 11.76 | 11.79 | 11.68 | 11.74 | 60,119 | -0.13(-1.12%) |
Sep 30, 2005 | 11.87 | 11.92 | 11.80 | 11.88 | 39,141 | -0.16(-1.36%) |
Sep 29, 2005 | 11.85 | 12.04 | 11.84 | 12.04 | 45,281 | +0.14(+1.15%) |
Sep 28, 2005 | 11.84 | 11.91 | 11.82 | 11.90 | 50,142 | -0.06(-0.49%) |
Sep 27, 2005 | 11.92 | 11.99 | 11.91 | 11.96 | 34,024 | -0.04(-0.33%) |
Sep 26, 2005 | 11.89 | 12.06 | 11.89 | 12.00 | 55,514 | +0.16(+1.32%) |
Sep 23, 2005 | 11.87 | 11.91 | 11.79 | 11.84 | 32,234 | -0.07(-0.59%) |
Sep 22, 2005 | 11.96 | 11.96 | 11.86 | 11.91 | 24,559 | -0.10(-0.81%) |
Sep 21, 2005 | 11.99 | 12.06 | 11.98 | 12.01 | 52,188 | +0.11(+0.95%) |
Sep 20, 2005 | 11.99 | 12.02 | 11.86 | 11.90 | 37,094 | -0.08(-0.69%) |
Sep 19, 2005 | 11.95 | 11.98 | 11.90 | 11.98 | 21,745 | -0.02(-0.16%) |
Sep 16, 2005 | 11.91 | 12.00 | 11.89 | 12.00 | 66,003 | +0.14(+1.15%) |
Sep 15, 2005 | 11.88 | 11.92 | 11.81 | 11.86 | 52,444 | -0.06(-0.49%) |
Sep 14, 2005 | 11.92 | 12.00 | 11.90 | 11.92 | 100,028 | +0.01(+0.07%) |
Sep 13, 2005 | 11.95 | 12.02 | 11.88 | 11.91 | 22,768 | -0.18(-1.52%) |
Sep 12, 2005 | 12.10 | 12.10 | 12.04 | 12.10 | 34,536 | -0.17(-1.40%) |
Sep 09, 2005 | 12.20 | 12.27 | 12.19 | 12.27 | 50,909 | +0.08(+0.64%) |
Sep 08, 2005 | 12.16 | 12.23 | 12.14 | 12.19 | 66,003 | -0.12(-0.95%) |
Sep 07, 2005 | 12.31 | 12.38 | 12.27 | 12.31 | 32,234 | +0.07(+0.58%) |
Sep 06, 2005 | 12.19 | 12.24 | 12.17 | 12.24 | 73,166 | +0.23(+1.92%) |
Sep 02, 2005 | 12.05 | 12.11 | 12.01 | 12.01 | 52,188 | -0.04(-0.36%) |
Sep 01, 2005 | 11.90 | 12.09 | 11.90 | 12.05 | 102,586 | +0.20(+1.65%) |
Aug 31, 2005 | 11.69 | 11.86 | 11.69 | 11.86 | 52,956 | +0.43(+3.76%) |
Aug 30, 2005 | 11.36 | 11.43 | 11.35 | 11.43 | 55,514 | -0.02(-0.14%) |
Aug 29, 2005 | 11.39 | 11.47 | 11.33 | 11.44 | 43,234 | +0.01(+0.07%) |
Aug 26, 2005 | 11.51 | 11.51 | 11.39 | 11.43 | 14,326 | -0.05(-0.48%) |
Aug 25, 2005 | 11.53 | 11.59 | 11.47 | 11.49 | 62,677 | +0.01(+0.07%) |
Aug 24, 2005 | 11.48 | 11.57 | 11.44 | 11.48 | 68,817 | +0.36(+3.27%) |
Aug 23, 2005 | 11.10 | 11.18 | 11.10 | 11.12 | 65,491 | -0.02(-0.21%) |
Aug 22, 2005 | 11.18 | 11.22 | 11.09 | 11.14 | 17,140 | -0.06(-0.52%) |
Aug 19, 2005 | 11.25 | 11.27 | 11.19 | 11.20 | 34,792 | -0.11(-0.93%) |
Aug 18, 2005 | 11.29 | 11.34 | 11.23 | 11.30 | 23,791 | +0.02(+0.14%) |
Aug 17, 2005 | 11.34 | 11.39 | 11.29 | 11.29 | 77,259 | -0.18(-1.60%) |
Aug 16, 2005 | 11.47 | 11.54 | 11.45 | 11.47 | 23,024 | -0.03(-0.24%) |
Aug 15, 2005 | 11.52 | 11.52 | 11.43 | 11.50 | 37,862 | -0.18(-1.54%) |
Aug 12, 2005 | 11.63 | 11.73 | 11.61 | 11.68 | 39,397 | -0.14(-1.19%) |
Aug 11, 2005 | 11.67 | 11.83 | 11.67 | 11.82 | 38,885 | +0.23(+1.99%) |
Aug 10, 2005 | 11.53 | 11.61 | 11.53 | 11.59 | 92,609 | +0.06(+0.54%) |
Aug 09, 2005 | 11.53 | 11.55 | 11.48 | 11.53 | 92,353 | +0.04(+0.37%) |
Aug 08, 2005 | 11.43 | 11.54 | 11.43 | 11.48 | 123,820 | +0.09(+0.79%) |
Aug 05, 2005 | 11.51 | 11.53 | 11.37 | 11.39 | 52,700 | -0.25(-2.18%) |
Aug 04, 2005 | 11.70 | 11.75 | 11.59 | 11.65 | 43,234 | -0.08(-0.67%) |
Aug 03, 2005 | 11.54 | 11.73 | 11.54 | 11.73 | 71,119 | +0.38(+3.34%) |
Aug 02, 2005 | 11.36 | 11.39 | 11.32 | 11.35 | 24,303 | -0.09(-0.75%) |
Aug 01, 2005 | 11.45 | 11.49 | 11.42 | 11.43 | 63,956 | +0.08(+0.72%) |
Jul 29, 2005 | 11.39 | 11.42 | 11.35 | 11.35 | 32,490 | +0.06(+0.56%) |
Jul 28, 2005 | 11.16 | 11.29 | 11.14 | 11.29 | 27,629 | +0.18(+1.62%) |
Jul 27, 2005 | 11.03 | 11.14 | 11.03 | 11.11 | 16,628 | +0.20(+1.86%) |
Jul 26, 2005 | 10.86 | 10.94 | 10.85 | 10.91 | 22,256 | -0.04(-0.36%) |
Jul 25, 2005 | 10.98 | 11.01 | 10.93 | 10.94 | 33,769 | -0.06(-0.53%) |
Jul 22, 2005 | 11.09 | 11.09 | 10.98 | 11.00 | 25,326 | -0.16(-1.40%) |
Jul 21, 2005 | 11.15 | 11.21 | 11.04 | 11.16 | 45,537 | +0.07(+0.63%) |
Jul 20, 2005 | 10.94 | 11.10 | 10.87 | 11.09 | 68,049 | +0.09(+0.85%) |
Jul 19, 2005 | 11.01 | 11.08 | 10.95 | 11.00 | 26,861 | -0.10(-0.92%) |
Jul 18, 2005 | 11.14 | 11.18 | 11.06 | 11.10 | 31,210 | -0.02(-0.18%) |
Jul 15, 2005 | 11.10 | 11.15 | 11.02 | 11.12 | 42,467 | -0.04(-0.39%) |
Jul 14, 2005 | 11.16 | 11.16 | 11.07 | 11.16 | 254,547 | -0.01(-0.07%) |
Jul 13, 2005 | 11.07 | 11.19 | 11.06 | 11.17 | 24,815 | +0.01(+0.10%) |
Jul 12, 2005 | 11.08 | 11.17 | 11.05 | 11.16 | 33,001 | +0.09(+0.78%) |
Jul 11, 2005 | 11.00 | 11.11 | 11.00 | 11.07 | 31,466 | +0.09(+0.85%) |
Jul 08, 2005 | 10.91 | 11.02 | 10.91 | 10.98 | 42,467 | -0.00(-0.04%) |
Jul 07, 2005 | 10.94 | 11.00 | 10.88 | 10.98 | 26,605 | -0.00(-0.04%) |
Jul 06, 2005 | 11.06 | 11.07 | 10.94 | 10.98 | 33,513 | -0.12(-1.09%) |
Jul 05, 2005 | 11.01 | 11.18 | 10.95 | 11.11 | 36,327 | +0.10(+0.89%) |
Jul 01, 2005 | 11.07 | 11.09 | 10.97 | 11.01 | 22,768 | -0.11(-1.02%) |
Jun 30, 2005 | 11.10 | 11.20 | 11.10 | 11.12 | 25,838 | +0.08(+0.71%) |
Jun 29, 2005 | 11.03 | 11.09 | 11.01 | 11.04 | 20,721 | -0.06(-0.53%) |
Jun 28, 2005 | 11.02 | 11.10 | 11.02 | 11.10 | 42,467 | +0.08(+0.71%) |
Jun 27, 2005 | 11.08 | 11.09 | 10.96 | 11.02 | 23,536 | -0.05(-0.42%) |
Jun 24, 2005 | 10.99 | 11.08 | 10.99 | 11.07 | 40,164 | +0.13(+1.22%) |
Jun 23, 2005 | 11.01 | 11.07 | 10.93 | 10.94 | 33,769 | -0.15(-1.34%) |
Jun 22, 2005 | 11.01 | 11.13 | 11.01 | 11.09 | 97,981 | +0.02(+0.18%) |
Jun 21, 2005 | 10.96 | 11.07 | 10.96 | 11.07 | 76,748 | +0.05(+0.43%) |
Jun 20, 2005 | 10.98 | 11.03 | 10.94 | 11.02 | 37,606 | -0.09(-0.81%) |
Jun 17, 2005 | 10.95 | 11.11 | 10.95 | 11.11 | 70,352 | +0.30(+2.82%) |
Jun 16, 2005 | 10.78 | 10.81 | 10.75 | 10.80 | 23,791 | +0.17(+1.58%) |
Jun 15, 2005 | 10.76 | 10.77 | 10.59 | 10.64 | 74,957 | -0.10(-0.95%) |
Jun 14, 2005 | 10.68 | 10.75 | 10.68 | 10.74 | 37,606 | +0.26(+2.46%) |
Jun 13, 2005 | 10.34 | 10.49 | 10.32 | 10.48 | 52,188 | +0.16(+1.55%) |
Jun 10, 2005 | 10.39 | 10.39 | 10.31 | 10.32 | 31,978 | -0.09(-0.83%) |
Jun 09, 2005 | 10.36 | 10.41 | 10.34 | 10.41 | 45,025 | +0.02(+0.15%) |
Jun 08, 2005 | 10.48 | 10.52 | 10.37 | 10.39 | 27,885 | +0.01(+0.11%) |
Jun 07, 2005 | 10.40 | 10.49 | 10.38 | 10.38 | 24,559 | -0.08(-0.75%) |
Jun 06, 2005 | 10.46 | 10.52 | 10.40 | 10.46 | 38,118 | +0.02(+0.23%) |
Jun 03, 2005 | 10.44 | 10.45 | 10.40 | 10.43 | 49,118 | -0.05(-0.49%) |
Jun 02, 2005 | 10.44 | 10.54 | 10.38 | 10.48 | 114,610 | +0.11(+1.09%) |
Jun 01, 2005 | 10.33 | 10.41 | 10.30 | 10.37 | 67,794 | +0.08(+0.80%) |
May 31, 2005 | 10.26 | 10.36 | 10.26 | 10.29 | 55,514 | -0.24(-2.27%) |
May 27, 2005 | 10.44 | 10.57 | 10.43 | 10.53 | 76,748 | -0.04(-0.41%) |
May 26, 2005 | 10.53 | 10.60 | 10.50 | 10.57 | 29,675 | +0.01(+0.07%) |
May 25, 2005 | 10.53 | 10.63 | 10.53 | 10.56 | 47,583 | +0.07(+0.63%) |
May 24, 2005 | 10.53 | 10.53 | 10.44 | 10.50 | 31,722 | +0.00(+0.00%) |
May 23, 2005 | 10.46 | 10.52 | 10.42 | 10.50 | 290,107 | +0.09(+0.90%) |
May 20, 2005 | 10.36 | 10.43 | 10.29 | 10.40 | 68,305 | -0.26(-2.42%) |
May 19, 2005 | 10.61 | 10.66 | 10.57 | 10.66 | 38,118 | -0.04(-0.36%) |
May 18, 2005 | 10.55 | 10.72 | 10.53 | 10.70 | 353,296 | +0.12(+1.11%) |
May 17, 2005 | 10.55 | 10.60 | 10.51 | 10.58 | 214,894 | -0.02(-0.18%) |
May 16, 2005 | 10.60 | 10.68 | 10.57 | 10.60 | 55,514 | -0.07(-0.66%) |
May 13, 2005 | 10.66 | 10.71 | 10.59 | 10.67 | 54,746 | -0.06(-0.55%) |
May 12, 2005 | 10.67 | 10.79 | 10.65 | 10.73 | 71,375 | -0.14(-1.26%) |
May 11, 2005 | 10.78 | 10.87 | 10.75 | 10.87 | 85,702 | +0.09(+0.87%) |
May 10, 2005 | 10.70 | 10.80 | 10.70 | 10.77 | 45,281 | +0.07(+0.66%) |
May 09, 2005 | 10.60 | 10.73 | 10.55 | 10.70 | 128,936 | +0.01(+0.07%) |
May 06, 2005 | 10.71 | 10.74 | 10.65 | 10.69 | 146,588 | +0.30(+2.86%) |
May 05, 2005 | 10.51 | 10.57 | 10.34 | 10.40 | 354,320 | +0.21(+2.11%) |
May 04, 2005 | 10.14 | 10.28 | 10.10 | 10.18 | 445,906 | -0.21(-2.03%) |
May 03, 2005 | 10.47 | 10.51 | 10.34 | 10.39 | 63,700 | -0.02(-0.19%) |
May 02, 2005 | 10.44 | 10.45 | 10.38 | 10.41 | 29,675 | -0.06(-0.60%) |
Apr 29, 2005 | 10.45 | 10.51 | 10.32 | 10.48 | 68,305 | +0.05(+0.52%) |
Apr 28, 2005 | 10.44 | 10.53 | 10.34 | 10.42 | 59,607 | +0.02(+0.19%) |
Apr 27, 2005 | 10.43 | 10.46 | 10.33 | 10.40 | 59,351 | -0.18(-1.70%) |
Apr 26, 2005 | 10.60 | 10.64 | 10.52 | 10.58 | 58,328 | -0.06(-0.59%) |
Apr 25, 2005 | 10.59 | 10.64 | 10.56 | 10.64 | 26,350 | +0.05(+0.52%) |
Apr 22, 2005 | 10.64 | 10.75 | 10.53 | 10.59 | 43,490 | +0.02(+0.15%) |
Apr 21, 2005 | 10.57 | 10.59 | 10.50 | 10.57 | 28,908 | -0.02(-0.22%) |
Apr 20, 2005 | 10.65 | 10.77 | 10.60 | 10.60 | 39,908 | -0.13(-1.24%) |
Apr 19, 2005 | 10.65 | 10.77 | 10.65 | 10.73 | 29,931 | +0.18(+1.67%) |
Apr 18, 2005 | 10.55 | 10.60 | 10.54 | 10.55 | 34,280 | -0.11(-1.03%) |
Apr 15, 2005 | 10.70 | 10.78 | 10.66 | 10.66 | 41,699 | +0.03(+0.29%) |
Apr 14, 2005 | 10.64 | 10.67 | 10.59 | 10.63 | 41,955 | -0.14(-1.31%) |
Apr 13, 2005 | 10.72 | 10.85 | 10.72 | 10.77 | 44,769 | -0.05(-0.47%) |
Apr 12, 2005 | 10.77 | 10.84 | 10.66 | 10.82 | 242,523 | -0.03(-0.25%) |
Apr 11, 2005 | 10.85 | 10.89 | 10.84 | 10.85 | 30,955 | +0.06(+0.58%) |
Apr 08, 2005 | 10.78 | 10.85 | 10.76 | 10.79 | 29,675 | -0.03(-0.29%) |
Apr 07, 2005 | 10.80 | 10.86 | 10.74 | 10.82 | 244,826 | +0.15(+1.43%) |
Apr 06, 2005 | 10.56 | 10.69 | 10.56 | 10.67 | 103,098 | -0.05(-0.44%) |
Apr 05, 2005 | 10.69 | 10.78 | 10.69 | 10.71 | 58,072 | +0.19(+1.78%) |
Apr 04, 2005 | 10.59 | 10.61 | 10.53 | 10.53 | 51,677 | -0.13(-1.21%) |
Apr 01, 2005 | 10.73 | 10.77 | 10.57 | 10.66 | 142,239 | +0.03(+0.29%) |
Mar 31, 2005 | 10.62 | 10.66 | 10.54 | 10.62 | 79,306 | -0.04(-0.40%) |
Mar 30, 2005 | 10.63 | 10.72 | 10.61 | 10.67 | 90,818 | +0.13(+1.26%) |
Mar 29, 2005 | 10.59 | 10.66 | 10.50 | 10.53 | 89,539 | -0.13(-1.21%) |
Mar 28, 2005 | 10.65 | 10.69 | 10.61 | 10.66 | 61,910 | -0.02(-0.22%) |
Mar 24, 2005 | 10.67 | 10.71 | 10.59 | 10.69 | 61,398 | -0.02(-0.15%) |
Mar 23, 2005 | 10.73 | 10.73 | 10.65 | 10.70 | 51,165 | -0.17(-1.55%) |
Mar 22, 2005 | 10.99 | 11.08 | 10.81 | 10.87 | 79,562 | -0.09(-0.82%) |
Mar 21, 2005 | 10.98 | 11.01 | 10.91 | 10.96 | 85,190 | -0.10(-0.88%) |
Mar 18, 2005 | 11.07 | 11.11 | 11.02 | 11.06 | 64,980 | -0.09(-0.77%) |
Mar 17, 2005 | 11.18 | 11.21 | 11.08 | 11.14 | 324,388 | -0.04(-0.35%) |
Mar 16, 2005 | 11.26 | 11.28 | 11.16 | 11.18 | 28,140 | -0.05(-0.49%) |
Mar 15, 2005 | 11.28 | 11.30 | 11.23 | 11.24 | 152,472 | -0.07(-0.59%) |
Mar 14, 2005 | 11.32 | 11.34 | 11.25 | 11.30 | 58,072 | +0.06(+0.52%) |
Mar 11, 2005 | 11.36 | 11.39 | 11.23 | 11.25 | 49,630 | -0.11(-0.96%) |
Mar 10, 2005 | 11.37 | 11.37 | 11.14 | 11.36 | 89,027 | -0.05(-0.41%) |
Mar 09, 2005 | 11.45 | 11.48 | 11.39 | 11.40 | 53,467 | -0.06(-0.55%) |
Mar 08, 2005 | 11.47 | 11.52 | 11.44 | 11.46 | 210,033 | -0.01(-0.07%) |
Mar 07, 2005 | 11.43 | 11.50 | 11.36 | 11.47 | 348,947 | +0.11(+0.93%) |
Mar 04, 2005 | 11.39 | 11.44 | 11.34 | 11.37 | 264,524 | +0.04(+0.31%) |
Mar 03, 2005 | 11.46 | 11.46 | 11.30 | 11.33 | 109,493 | -0.19(-1.63%) |
Mar 02, 2005 | 11.59 | 11.59 | 11.47 | 11.52 | 103,098 | -0.18(-1.57%) |
Mar 01, 2005 | 11.68 | 11.79 | 11.61 | 11.70 | 105,400 | +0.05(+0.40%) |
Feb 28, 2005 | 11.69 | 11.71 | 11.47 | 11.66 | 321,318 | +0.15(+1.32%) |
Feb 25, 2005 | 11.45 | 11.58 | 11.41 | 11.50 | 86,981 | -0.18(-1.51%) |
Feb 24, 2005 | 11.55 | 11.68 | 11.39 | 11.68 | 174,729 | +0.63(+5.70%) |
Feb 23, 2005 | 11.07 | 11.13 | 11.00 | 11.05 | 56,537 | -0.05(-0.42%) |
Feb 22, 2005 | 11.14 | 11.21 | 11.09 | 11.10 | 219,499 | -0.02(-0.14%) |
Feb 18, 2005 | 11.10 | 11.16 | 11.02 | 11.11 | 37,350 | +0.09(+0.78%) |
Feb 17, 2005 | 11.12 | 11.12 | 10.94 | 11.03 | 185,986 | +0.01(+0.11%) |
Feb 16, 2005 | 11.02 | 11.08 | 10.98 | 11.02 | 67,794 | -0.05(-0.49%) |
Feb 15, 2005 | 11.03 | 11.14 | 11.02 | 11.07 | 65,491 | +0.12(+1.07%) |
Feb 14, 2005 | 10.98 | 11.04 | 10.93 | 10.95 | 97,981 | +0.07(+0.61%) |
Feb 11, 2005 | 10.87 | 10.93 | 10.83 | 10.89 | 37,606 | +0.04(+0.32%) |
Feb 10, 2005 | 10.84 | 10.91 | 10.83 | 10.85 | 39,653 | +0.07(+0.65%) |
Feb 09, 2005 | 10.76 | 10.90 | 10.76 | 10.78 | 103,098 | +0.15(+1.40%) |
Feb 08, 2005 | 10.59 | 10.73 | 10.59 | 10.63 | 84,934 | +0.09(+0.82%) |
Feb 07, 2005 | 10.55 | 10.62 | 10.48 | 10.55 | 39,141 | +0.06(+0.56%) |
Feb 04, 2005 | 10.46 | 10.55 | 10.44 | 10.49 | 74,189 | +0.09(+0.90%) |
Feb 03, 2005 | 10.36 | 10.40 | 10.30 | 10.39 | 78,027 | -0.08(-0.75%) |
Feb 02, 2005 | 10.49 | 10.49 | 10.39 | 10.47 | 80,841 | -0.06(-0.56%) |