Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 16.17 | 17.52 | 16.16 | 17.34 | 2,715,830 | +1.00(+6.10%) |
Jan 30, 2006 | 16.34 | 16.67 | 16.24 | 16.35 | 616,367 | +0.06(+0.36%) |
Jan 27, 2006 | 16.02 | 16.51 | 15.98 | 16.29 | 785,275 | +0.47(+2.98%) |
Jan 26, 2006 | 15.77 | 15.93 | 15.64 | 15.82 | 1,051,036 | +0.13(+0.82%) |
Jan 25, 2006 | 15.69 | 15.89 | 15.49 | 15.69 | 1,581,254 | +0.13(+0.81%) |
Jan 24, 2006 | 14.86 | 15.58 | 14.86 | 15.56 | 1,372,404 | +0.77(+5.22%) |
Jan 23, 2006 | 14.54 | 14.84 | 14.44 | 14.79 | 1,112,647 | +0.42(+2.89%) |
Jan 20, 2006 | 14.62 | 14.75 | 14.24 | 14.37 | 892,310 | -0.12(-0.83%) |
Jan 19, 2006 | 14.23 | 14.54 | 14.23 | 14.49 | 715,310 | +0.34(+2.38%) |
Jan 18, 2006 | 14.54 | 14.61 | 14.09 | 14.16 | 1,218,638 | -0.45(-3.08%) |
Jan 17, 2006 | 14.58 | 14.77 | 14.58 | 14.61 | 681,111 | +0.02(+0.17%) |
Jan 13, 2006 | 14.39 | 14.66 | 14.39 | 14.58 | 315,624 | +0.16(+1.10%) |
Jan 12, 2006 | 14.54 | 14.67 | 14.37 | 14.42 | 423,442 | -0.13(-0.87%) |
Jan 11, 2006 | 14.61 | 14.70 | 14.49 | 14.55 | 507,766 | -0.01(-0.04%) |
Jan 10, 2006 | 14.35 | 14.61 | 14.17 | 14.56 | 619,500 | +0.05(+0.37%) |
Jan 09, 2006 | 14.16 | 14.52 | 14.13 | 14.50 | 625,505 | +0.34(+2.39%) |
Jan 06, 2006 | 14.10 | 14.37 | 14.07 | 14.16 | 580,602 | +0.18(+1.30%) |
Jan 05, 2006 | 13.88 | 14.02 | 13.81 | 13.98 | 1,472,391 | +0.01(+0.08%) |
Jan 04, 2006 | 13.75 | 14.06 | 13.70 | 13.97 | 515,597 | +0.18(+1.29%) |
Jan 03, 2006 | 13.66 | 13.82 | 13.40 | 13.79 | 642,996 | +0.29(+2.18%) |
Dec 30, 2005 | 13.55 | 13.55 | 13.41 | 13.50 | 558,412 | -0.16(-1.16%) |
Dec 29, 2005 | 13.62 | 13.81 | 13.50 | 13.66 | 313,796 | +0.09(+0.63%) |
Dec 28, 2005 | 13.45 | 13.60 | 13.41 | 13.57 | 421,354 | +0.22(+1.66%) |
Dec 27, 2005 | 13.61 | 13.62 | 13.29 | 13.35 | 472,261 | -0.27(-1.96%) |
Dec 23, 2005 | 13.50 | 13.63 | 13.44 | 13.61 | 265,500 | +0.12(+0.89%) |
Dec 22, 2005 | 13.59 | 13.59 | 13.38 | 13.49 | 510,898 | -0.08(-0.56%) |
Dec 21, 2005 | 13.58 | 13.75 | 13.44 | 13.57 | 511,159 | +0.08(+0.58%) |
Dec 20, 2005 | 13.23 | 13.60 | 13.13 | 13.49 | 873,253 | +0.25(+1.91%) |
Dec 19, 2005 | 13.47 | 13.57 | 13.14 | 13.24 | 1,119,696 | -0.28(-2.10%) |
Dec 16, 2005 | 13.44 | 13.65 | 13.34 | 13.52 | 1,064,089 | +0.11(+0.84%) |
Dec 15, 2005 | 13.41 | 13.48 | 13.25 | 13.41 | 815,036 | -0.05(-0.36%) |
Dec 14, 2005 | 13.30 | 13.46 | 13.24 | 13.46 | 808,509 | +0.20(+1.53%) |
Dec 13, 2005 | 13.21 | 13.31 | 13.18 | 13.25 | 924,682 | -0.10(-0.72%) |
Dec 12, 2005 | 13.25 | 13.37 | 13.19 | 13.35 | 852,890 | +0.10(+0.78%) |
Dec 09, 2005 | 13.27 | 13.34 | 13.14 | 13.25 | 600,182 | -0.04(-0.33%) |
Dec 08, 2005 | 13.02 | 13.40 | 12.98 | 13.29 | 1,004,306 | +0.09(+0.71%) |
Dec 07, 2005 | 13.01 | 13.24 | 12.99 | 13.20 | 634,120 | +0.14(+1.07%) |
Dec 06, 2005 | 13.13 | 13.29 | 12.96 | 13.06 | 364,965 | +0.01(+0.04%) |
Dec 05, 2005 | 13.08 | 13.14 | 12.98 | 13.05 | 357,394 | +0.07(+0.52%) |
Dec 02, 2005 | 13.08 | 13.12 | 12.93 | 12.98 | 717,399 | -0.18(-1.40%) |
Dec 01, 2005 | 12.55 | 13.17 | 12.60 | 13.17 | 888,916 | +0.61(+4.88%) |
Nov 30, 2005 | 12.48 | 12.68 | 12.41 | 12.55 | 370,447 | -0.03(-0.24%) |
Nov 29, 2005 | 12.62 | 12.82 | 12.54 | 12.59 | 456,336 | +0.13(+1.05%) |
Nov 28, 2005 | 12.63 | 12.68 | 12.34 | 12.45 | 792,846 | -0.10(-0.81%) |
Nov 25, 2005 | 12.56 | 12.65 | 12.45 | 12.56 | 134,708 | -0.00(-0.02%) |
Nov 23, 2005 | 12.49 | 12.86 | 12.45 | 12.56 | 870,903 | +0.07(+0.57%) |
Nov 22, 2005 | 12.36 | 12.50 | 12.13 | 12.49 | 887,611 | -0.03(-0.23%) |
Nov 21, 2005 | 12.18 | 12.54 | 12.07 | 12.52 | 727,319 | +0.36(+2.93%) |
Nov 18, 2005 | 12.14 | 12.24 | 11.97 | 12.16 | 760,213 | +0.09(+0.78%) |
Nov 17, 2005 | 11.62 | 12.07 | 11.62 | 12.07 | 696,253 | +0.38(+3.30%) |
Nov 16, 2005 | 11.47 | 11.71 | 11.41 | 11.68 | 422,137 | +0.23(+1.99%) |
Nov 15, 2005 | 11.67 | 11.83 | 11.43 | 11.45 | 623,677 | -0.29(-2.48%) |
Nov 14, 2005 | 11.89 | 11.94 | 11.69 | 11.74 | 831,744 | -0.23(-1.92%) |
Nov 11, 2005 | 11.53 | 12.02 | 11.52 | 11.97 | 497,845 | +0.45(+3.89%) |
Nov 10, 2005 | 11.73 | 11.80 | 11.37 | 11.53 | 737,500 | -0.23(-1.95%) |
Nov 09, 2005 | 11.69 | 11.94 | 11.62 | 11.76 | 650,045 | +0.07(+0.61%) |
Nov 08, 2005 | 11.55 | 11.78 | 11.52 | 11.69 | 571,465 | +0.00(+0.00%) |
Nov 07, 2005 | 11.76 | 11.87 | 11.47 | 11.69 | 670,407 | -0.07(-0.63%) |
Nov 04, 2005 | 11.85 | 11.85 | 11.54 | 11.76 | 648,478 | -0.13(-1.10%) |
Nov 03, 2005 | 11.77 | 11.97 | 11.71 | 11.89 | 1,014,487 | +0.12(+1.03%) |
Nov 02, 2005 | 11.62 | 11.82 | 11.60 | 11.77 | 954,182 | +0.11(+0.99%) |
Nov 01, 2005 | 11.55 | 11.79 | 11.41 | 11.65 | 674,584 | +0.11(+0.91%) |
Oct 31, 2005 | 11.76 | 11.87 | 11.41 | 11.55 | 1,122,306 | -0.06(-0.51%) |
Oct 28, 2005 | 11.18 | 11.65 | 11.00 | 11.61 | 802,766 | +0.53(+4.77%) |
Oct 27, 2005 | 11.36 | 11.37 | 10.99 | 11.08 | 816,341 | -0.30(-2.61%) |
Oct 26, 2005 | 11.43 | 11.81 | 11.30 | 11.38 | 1,794,019 | +0.00(+0.00%) |
Oct 25, 2005 | 11.26 | 11.50 | 11.11 | 11.38 | 1,892,962 | +0.11(+1.02%) |
Oct 24, 2005 | 10.53 | 11.42 | 10.41 | 11.26 | 1,844,926 | +0.96(+9.33%) |
Oct 21, 2005 | 9.934 | 10.38 | 9.931 | 10.30 | 857,328 | +0.41(+4.14%) |
Oct 20, 2005 | 10.42 | 10.61 | 9.810 | 9.890 | 854,456 | -0.35(-3.42%) |
Oct 19, 2005 | 10.07 | 10.24 | 9.802 | 10.24 | 1,246,833 | +0.03(+0.34%) |
Oct 18, 2005 | 10.46 | 10.54 | 10.19 | 10.21 | 703,823 | -0.31(-2.91%) |
Oct 17, 2005 | 10.43 | 10.56 | 10.36 | 10.51 | 600,965 | +0.20(+1.93%) |
Oct 14, 2005 | 10.24 | 10.38 | 10.10 | 10.31 | 582,690 | +0.08(+0.82%) |
Oct 13, 2005 | 10.10 | 10.31 | 9.988 | 10.23 | 1,434,537 | +0.15(+1.46%) |
Oct 12, 2005 | 10.18 | 10.18 | 9.940 | 10.08 | 1,254,665 | -0.05(-0.51%) |
Oct 11, 2005 | 10.11 | 10.21 | 10.08 | 10.13 | 852,107 | +0.02(+0.23%) |
Oct 10, 2005 | 10.10 | 10.23 | 10.07 | 10.11 | 1,030,412 | -0.03(-0.26%) |
Oct 07, 2005 | 10.19 | 10.36 | 10.12 | 10.14 | 767,000 | +0.09(+0.93%) |
Oct 06, 2005 | 10.34 | 10.37 | 9.879 | 10.04 | 827,306 | -0.20(-1.93%) |
Oct 05, 2005 | 10.84 | 10.84 | 10.17 | 10.24 | 782,142 | -0.71(-6.47%) |
Oct 04, 2005 | 11.16 | 11.19 | 10.92 | 10.95 | 582,429 | -0.21(-1.87%) |
Oct 03, 2005 | 11.18 | 11.29 | 11.13 | 11.16 | 885,784 | -0.07(-0.60%) |
Sep 30, 2005 | 22.32 | 11.30 | 11.16 | 11.23 | 453,465 | +0.05(+0.43%) |
Sep 29, 2005 | 11.20 | 11.26 | 11.08 | 11.18 | 508,810 | +0.02(+0.15%) |
Sep 28, 2005 | 11.16 | 11.32 | 11.12 | 11.16 | 281,686 | +0.03(+0.26%) |
Sep 27, 2005 | 11.11 | 11.26 | 11.02 | 11.13 | 638,297 | +0.02(+0.21%) |
Sep 26, 2005 | 10.97 | 11.20 | 10.79 | 11.11 | 422,920 | +0.18(+1.65%) |
Sep 23, 2005 | 10.85 | 11.01 | 10.68 | 10.93 | 473,044 | +0.07(+0.62%) |
Sep 22, 2005 | 10.78 | 11.01 | 10.64 | 10.86 | 552,407 | -0.03(-0.30%) |
Sep 21, 2005 | 10.90 | 11.23 | 10.89 | 10.89 | 822,607 | -0.02(-0.23%) |
Sep 20, 2005 | 10.97 | 11.15 | 10.91 | 10.92 | 1,545,488 | -0.10(-0.89%) |
Sep 19, 2005 | 10.92 | 11.10 | 10.90 | 11.02 | 738,545 | +0.13(+1.23%) |
Sep 16, 2005 | 10.67 | 11.03 | 10.61 | 10.88 | 1,667,143 | +0.30(+2.84%) |
Sep 15, 2005 | 10.66 | 10.74 | 10.53 | 10.58 | 873,253 | -0.06(-0.52%) |
Sep 14, 2005 | 10.66 | 10.81 | 10.60 | 10.64 | 570,943 | -0.04(-0.41%) |
Sep 13, 2005 | 10.91 | 10.96 | 10.64 | 10.68 | 499,934 | -0.23(-2.12%) |
Sep 12, 2005 | 11.04 | 11.10 | 10.78 | 10.91 | 678,761 | -0.11(-1.04%) |
Sep 09, 2005 | 10.88 | 11.04 | 10.85 | 11.03 | 454,770 | +0.20(+1.84%) |
Sep 08, 2005 | 10.96 | 11.01 | 10.82 | 10.83 | 449,810 | -0.15(-1.34%) |
Sep 07, 2005 | 10.99 | 11.10 | 10.94 | 10.98 | 679,022 | +0.16(+1.43%) |
Sep 06, 2005 | 10.99 | 11.03 | 10.73 | 10.82 | 686,332 | -0.07(-0.65%) |
Sep 02, 2005 | 10.99 | 11.06 | 10.88 | 10.89 | 406,734 | -0.10(-0.87%) |
Sep 01, 2005 | 10.73 | 11.06 | 10.73 | 10.99 | 712,438 | +0.32(+3.00%) |
Aug 31, 2005 | 10.59 | 10.71 | 10.58 | 10.67 | 1,249,182 | +0.04(+0.34%) |
Aug 30, 2005 | 10.77 | 10.81 | 10.56 | 10.63 | 1,004,828 | -0.18(-1.66%) |
Aug 29, 2005 | 10.74 | 10.94 | 10.73 | 10.81 | 1,031,718 | -0.06(-0.58%) |
Aug 26, 2005 | 11.09 | 11.19 | 10.77 | 10.87 | 597,571 | -0.27(-2.44%) |
Aug 25, 2005 | 10.91 | 11.22 | 10.91 | 11.15 | 563,111 | +0.27(+2.52%) |
Aug 24, 2005 | 10.87 | 11.10 | 10.79 | 10.87 | 921,027 | -0.15(-1.34%) |
Aug 23, 2005 | 11.33 | 11.37 | 10.85 | 11.02 | 1,055,996 | -0.38(-3.29%) |
Aug 22, 2005 | 11.35 | 11.50 | 11.35 | 11.40 | 993,602 | +0.10(+0.85%) |
Aug 19, 2005 | 11.30 | 11.45 | 11.22 | 11.30 | 422,920 | +0.02(+0.17%) |
Aug 18, 2005 | 11.43 | 11.45 | 11.21 | 11.28 | 528,651 | -0.26(-2.24%) |
Aug 17, 2005 | 11.41 | 11.71 | 11.32 | 11.54 | 542,226 | +0.03(+0.30%) |
Aug 16, 2005 | 11.86 | 11.86 | 11.49 | 11.50 | 471,739 | -0.34(-2.88%) |
Aug 15, 2005 | 11.76 | 11.98 | 11.63 | 11.85 | 1,076,098 | +0.11(+0.95%) |
Aug 12, 2005 | 11.90 | 11.94 | 11.58 | 11.73 | 633,859 | -0.19(-1.56%) |
Aug 11, 2005 | 11.71 | 12.02 | 11.67 | 11.92 | 1,034,067 | +0.15(+1.27%) |
Aug 10, 2005 | 11.78 | 12.04 | 11.71 | 11.77 | 1,040,333 | +0.04(+0.38%) |
Aug 09, 2005 | 11.97 | 12.01 | 11.63 | 11.73 | 614,801 | -0.16(-1.38%) |
Aug 08, 2005 | 11.90 | 12.12 | 11.84 | 11.89 | 584,779 | +0.07(+0.57%) |
Aug 05, 2005 | 11.88 | 11.99 | 11.63 | 11.82 | 713,483 | -0.05(-0.42%) |
Aug 04, 2005 | 12.13 | 12.19 | 11.84 | 11.87 | 670,146 | -0.26(-2.15%) |
Aug 03, 2005 | 12.29 | 12.49 | 12.10 | 12.13 | 540,137 | -0.30(-2.43%) |
Aug 02, 2005 | 12.14 | 12.55 | 12.14 | 12.44 | 913,195 | +0.39(+3.28%) |
Aug 01, 2005 | 12.04 | 12.13 | 11.95 | 12.04 | 524,213 | +0.05(+0.38%) |
Jul 29, 2005 | 12.17 | 12.28 | 11.99 | 12.00 | 316,668 | -0.28(-2.31%) |
Jul 28, 2005 | 11.87 | 12.32 | 11.87 | 12.28 | 858,111 | +0.44(+3.70%) |
Jul 27, 2005 | 11.96 | 12.09 | 11.78 | 11.84 | 1,449,417 | -0.20(-1.70%) |
Jul 26, 2005 | 11.89 | 12.29 | 11.71 | 12.05 | 933,036 | +0.13(+1.09%) |
Jul 25, 2005 | 11.97 | 12.31 | 11.83 | 11.92 | 1,627,984 | -0.37(-2.99%) |
Jul 22, 2005 | 11.94 | 12.30 | 11.91 | 12.28 | 869,337 | +0.41(+3.42%) |
Jul 21, 2005 | 11.82 | 12.05 | 11.53 | 11.88 | 806,160 | +0.02(+0.19%) |
Jul 20, 2005 | 11.32 | 11.95 | 11.32 | 11.86 | 725,492 | +0.42(+3.70%) |
Jul 19, 2005 | 10.99 | 11.47 | 10.99 | 11.43 | 724,708 | +0.46(+4.17%) |
Jul 18, 2005 | 10.92 | 11.18 | 10.91 | 10.97 | 482,704 | -0.08(-0.73%) |
Jul 15, 2005 | 10.85 | 11.20 | 10.85 | 11.05 | 941,651 | +0.14(+1.26%) |
Jul 14, 2005 | 11.06 | 11.18 | 10.88 | 10.92 | 639,080 | -0.07(-0.66%) |
Jul 13, 2005 | 10.91 | 11.05 | 10.74 | 10.99 | 303,615 | +0.07(+0.68%) |
Jul 12, 2005 | 10.96 | 11.05 | 10.88 | 10.91 | 610,363 | -0.07(-0.59%) |
Jul 11, 2005 | 10.69 | 11.10 | 10.69 | 10.98 | 572,248 | +0.34(+3.17%) |
Jul 08, 2005 | 10.43 | 10.70 | 10.39 | 10.64 | 706,956 | +0.30(+2.95%) |
Jul 07, 2005 | 9.911 | 10.36 | 9.833 | 10.34 | 555,018 | +0.29(+2.86%) |
Jul 06, 2005 | 10.15 | 10.32 | 10.03 | 10.05 | 549,536 | -0.09(-0.91%) |
Jul 05, 2005 | 9.787 | 10.15 | 9.708 | 10.14 | 441,195 | +0.32(+3.28%) |
Jul 01, 2005 | 9.921 | 10.07 | 9.802 | 9.821 | 490,274 | -0.10(-1.00%) |
Jun 30, 2005 | 10.06 | 10.13 | 9.842 | 9.921 | 424,226 | -0.11(-1.05%) |
Jun 29, 2005 | 10.11 | 10.26 | 10.01 | 10.03 | 284,035 | -0.12(-1.15%) |
Jun 28, 2005 | 10.06 | 10.18 | 9.925 | 10.14 | 537,788 | +0.27(+2.76%) |
Jun 27, 2005 | 9.797 | 9.921 | 9.749 | 9.871 | 464,429 | +0.03(+0.27%) |
Jun 24, 2005 | 10.02 | 10.13 | 9.812 | 9.844 | 765,434 | -0.26(-2.60%) |
Jun 23, 2005 | 10.55 | 10.55 | 10.02 | 10.11 | 1,029,890 | -0.54(-5.09%) |
Jun 22, 2005 | 10.75 | 10.90 | 10.54 | 10.65 | 621,328 | -0.10(-0.96%) |
Jun 21, 2005 | 10.73 | 10.91 | 10.72 | 10.75 | 1,040,594 | -0.14(-1.25%) |
Jun 20, 2005 | 11.03 | 11.10 | 10.88 | 10.89 | 791,279 | -0.16(-1.47%) |
Jun 17, 2005 | 11.11 | 11.25 | 11.01 | 11.05 | 691,553 | -0.01(-0.12%) |
Jun 16, 2005 | 10.76 | 11.06 | 10.72 | 11.06 | 681,894 | +0.33(+3.03%) |
Jun 15, 2005 | 10.57 | 10.77 | 10.47 | 10.74 | 1,005,350 | +0.17(+1.58%) |
Jun 14, 2005 | 10.54 | 10.58 | 10.45 | 10.57 | 450,854 | +0.00(+0.00%) |
Jun 13, 2005 | 10.45 | 10.61 | 10.42 | 10.57 | 784,753 | +0.04(+0.38%) |
Jun 10, 2005 | 10.46 | 10.63 | 10.43 | 10.53 | 622,894 | +0.07(+0.70%) |
Jun 09, 2005 | 10.43 | 10.47 | 10.29 | 10.46 | 627,593 | +0.03(+0.31%) |
Jun 08, 2005 | 10.43 | 10.54 | 10.38 | 10.43 | 730,191 | +0.04(+0.35%) |
Jun 07, 2005 | 10.41 | 10.55 | 10.31 | 10.39 | 614,801 | -0.07(-0.64%) |
Jun 06, 2005 | 10.64 | 10.69 | 10.39 | 10.46 | 473,566 | -0.15(-1.44%) |
Jun 03, 2005 | 10.59 | 10.76 | 10.59 | 10.61 | 984,465 | +0.02(+0.22%) |
Jun 02, 2005 | 10.49 | 10.78 | 10.48 | 10.59 | 773,266 | +0.09(+0.89%) |
Jun 01, 2005 | 10.32 | 10.51 | 10.27 | 10.49 | 1,107,165 | +0.15(+1.46%) |
May 31, 2005 | 10.27 | 10.43 | 10.22 | 10.34 | 325,283 | -0.08(-0.81%) |
May 27, 2005 | 10.55 | 10.66 | 10.33 | 10.43 | 492,885 | +0.09(+0.85%) |
May 26, 2005 | 10.10 | 10.44 | 10.10 | 10.34 | 796,239 | +0.24(+2.35%) |
May 25, 2005 | 10.23 | 10.23 | 9.875 | 10.10 | 1,225,687 | -0.27(-2.60%) |
May 24, 2005 | 10.64 | 10.65 | 10.35 | 10.37 | 1,346,559 | -0.47(-4.33%) |
May 23, 2005 | 10.66 | 10.93 | 10.62 | 10.84 | 520,819 | +0.15(+1.42%) |
May 20, 2005 | 10.78 | 10.81 | 10.63 | 10.69 | 562,850 | -0.08(-0.75%) |
May 19, 2005 | 11.25 | 11.25 | 10.61 | 10.77 | 863,071 | -0.11(-0.97%) |
May 18, 2005 | 10.28 | 11.03 | 10.28 | 10.87 | 1,582,820 | +0.64(+6.23%) |
May 17, 2005 | 9.959 | 10.29 | 9.954 | 10.24 | 917,111 | +0.16(+1.56%) |
May 16, 2005 | 9.774 | 10.08 | 9.774 | 10.08 | 1,069,311 | +0.31(+3.14%) |
May 13, 2005 | 10.00 | 10.10 | 9.653 | 9.774 | 1,000,129 | -0.23(-2.30%) |
May 12, 2005 | 10.38 | 10.41 | 9.894 | 10.00 | 1,404,514 | -0.49(-4.69%) |
May 11, 2005 | 10.63 | 10.64 | 10.28 | 10.50 | 601,226 | -0.02(-0.22%) |
May 10, 2005 | 10.77 | 10.77 | 10.50 | 10.52 | 1,071,138 | -0.25(-2.28%) |
May 09, 2005 | 10.65 | 10.78 | 10.50 | 10.76 | 787,885 | +0.06(+0.57%) |
May 06, 2005 | 10.85 | 10.94 | 10.68 | 10.70 | 908,757 | -0.02(-0.21%) |
May 05, 2005 | 10.80 | 10.91 | 10.57 | 10.73 | 828,611 | -0.12(-1.10%) |
May 04, 2005 | 10.57 | 10.84 | 10.54 | 10.84 | 1,452,028 | +0.23(+2.15%) |
May 03, 2005 | 10.70 | 10.76 | 10.53 | 10.62 | 865,421 | -0.11(-1.04%) |
May 02, 2005 | 10.65 | 10.75 | 10.44 | 10.73 | 744,549 | +0.14(+1.28%) |
Apr 29, 2005 | 10.34 | 10.72 | 10.21 | 10.59 | 1,369,793 | +0.33(+3.21%) |
Apr 28, 2005 | 10.53 | 10.63 | 10.26 | 10.26 | 931,992 | -0.42(-3.93%) |
Apr 27, 2005 | 11.11 | 11.11 | 10.57 | 10.68 | 1,907,059 | -0.65(-5.71%) |
Apr 26, 2005 | 11.91 | 11.93 | 11.31 | 11.33 | 693,120 | -0.56(-4.69%) |
Apr 25, 2005 | 11.61 | 12.07 | 11.61 | 11.89 | 1,312,882 | +0.37(+3.19%) |
Apr 22, 2005 | 11.40 | 11.66 | 11.33 | 11.52 | 727,058 | +0.03(+0.23%) |
Apr 21, 2005 | 11.16 | 11.49 | 10.90 | 11.49 | 1,126,222 | +0.61(+5.62%) |
Apr 20, 2005 | 11.20 | 11.20 | 10.78 | 10.88 | 878,735 | -0.32(-2.84%) |
Apr 19, 2005 | 10.96 | 11.26 | 10.95 | 11.20 | 980,288 | +0.30(+2.76%) |
Apr 18, 2005 | 10.54 | 10.90 | 10.42 | 10.90 | 921,288 | +0.41(+3.89%) |
Apr 15, 2005 | 10.66 | 10.84 | 10.29 | 10.49 | 1,143,974 | -0.20(-1.83%) |
Apr 14, 2005 | 11.52 | 11.52 | 10.47 | 10.69 | 2,263,409 | -0.93(-7.97%) |
Apr 13, 2005 | 11.78 | 11.78 | 11.49 | 11.61 | 1,358,567 | -0.18(-1.56%) |
Apr 12, 2005 | 11.71 | 11.79 | 11.42 | 11.79 | 642,213 | +0.09(+0.74%) |
Apr 11, 2005 | 11.81 | 11.81 | 11.59 | 11.71 | 442,500 | -0.11(-0.89%) |
Apr 08, 2005 | 12.08 | 12.08 | 11.77 | 11.81 | 818,691 | -0.27(-2.22%) |
Apr 07, 2005 | 11.86 | 12.15 | 11.82 | 12.08 | 631,248 | +0.22(+1.87%) |
Apr 06, 2005 | 11.62 | 12.03 | 11.56 | 11.86 | 943,217 | +0.14(+1.23%) |
Apr 05, 2005 | 11.66 | 11.82 | 11.66 | 11.72 | 786,058 | +0.15(+1.26%) |
Apr 04, 2005 | 11.55 | 11.59 | 11.28 | 11.57 | 771,700 | -0.10(-0.85%) |
Apr 01, 2005 | 11.47 | 11.71 | 11.27 | 11.67 | 860,722 | +0.29(+2.56%) |
Mar 31, 2005 | 11.41 | 11.50 | 11.24 | 11.38 | 844,275 | +0.17(+1.56%) |
Mar 30, 2005 | 10.89 | 11.22 | 10.84 | 11.20 | 810,337 | +0.32(+2.90%) |
Mar 29, 2005 | 11.35 | 11.50 | 10.79 | 10.89 | 1,051,036 | -0.46(-4.02%) |
Mar 28, 2005 | 11.51 | 11.57 | 11.18 | 11.34 | 665,186 | -0.17(-1.48%) |
Mar 24, 2005 | 11.49 | 11.68 | 11.48 | 11.51 | 416,916 | +0.08(+0.74%) |
Mar 23, 2005 | 11.85 | 11.85 | 11.11 | 11.43 | 1,022,058 | -0.42(-3.52%) |
Mar 22, 2005 | 11.75 | 12.22 | 11.65 | 11.85 | 1,718,050 | +0.14(+1.16%) |
Mar 21, 2005 | 12.02 | 12.06 | 11.64 | 11.71 | 1,350,213 | -0.26(-2.16%) |
Mar 18, 2005 | 12.13 | 12.13 | 11.93 | 11.97 | 1,329,851 | -0.16(-1.31%) |
Mar 17, 2005 | 11.98 | 12.19 | 11.82 | 12.13 | 664,925 | +0.15(+1.28%) |
Mar 16, 2005 | 12.17 | 12.18 | 11.87 | 11.98 | 1,125,700 | -0.20(-1.60%) |
Mar 15, 2005 | 12.20 | 12.44 | 12.13 | 12.17 | 513,770 | +0.00(+0.00%) |
Mar 14, 2005 | 12.38 | 12.38 | 11.88 | 12.17 | 886,828 | -0.19(-1.55%) |
Mar 11, 2005 | 12.33 | 12.58 | 12.20 | 12.36 | 1,021,275 | +0.26(+2.15%) |
Mar 10, 2005 | 12.48 | 12.48 | 11.88 | 12.10 | 1,288,864 | -0.41(-3.29%) |
Mar 09, 2005 | 12.64 | 12.78 | 12.46 | 12.51 | 809,031 | -0.13(-1.06%) |
Mar 08, 2005 | 12.85 | 12.85 | 12.40 | 12.65 | 1,194,359 | -0.21(-1.59%) |
Mar 07, 2005 | 13.27 | 13.42 | 12.83 | 12.85 | 644,040 | -0.55(-4.13%) |
Mar 04, 2005 | 12.83 | 13.43 | 12.83 | 13.41 | 807,204 | +0.68(+5.33%) |
Mar 03, 2005 | 12.77 | 12.90 | 12.62 | 12.73 | 503,589 | +0.07(+0.51%) |
Mar 02, 2005 | 12.65 | 12.75 | 12.31 | 12.66 | 895,443 | -0.05(-0.42%) |
Mar 01, 2005 | 12.91 | 13.02 | 12.67 | 12.72 | 800,677 | -0.23(-1.80%) |
Feb 28, 2005 | 12.87 | 13.13 | 12.77 | 12.95 | 995,691 | +0.12(+0.93%) |
Feb 25, 2005 | 12.37 | 12.96 | 12.37 | 12.83 | 1,336,638 | +0.49(+3.96%) |
Feb 24, 2005 | 12.09 | 12.40 | 12.01 | 12.34 | 719,487 | +0.25(+2.11%) |
Feb 23, 2005 | 12.00 | 12.20 | 11.97 | 12.09 | 887,089 | +0.16(+1.32%) |
Feb 22, 2005 | 12.18 | 12.34 | 11.91 | 11.93 | 963,841 | -0.37(-3.02%) |
Feb 18, 2005 | 12.29 | 12.36 | 12.18 | 12.30 | 716,354 | +0.08(+0.69%) |
Feb 17, 2005 | 12.40 | 12.45 | 12.16 | 12.22 | 884,478 | -0.15(-1.24%) |
Feb 16, 2005 | 12.09 | 12.50 | 12.06 | 12.37 | 1,024,669 | +0.28(+2.33%) |
Feb 15, 2005 | 12.23 | 12.29 | 11.99 | 12.09 | 479,310 | -0.16(-1.28%) |
Feb 14, 2005 | 12.32 | 12.38 | 12.17 | 12.25 | 522,385 | -0.02(-0.16%) |
Feb 11, 2005 | 12.10 | 12.39 | 11.98 | 12.27 | 600,965 | +0.17(+1.43%) |
Feb 10, 2005 | 11.85 | 12.18 | 11.80 | 12.09 | 403,602 | +0.34(+2.93%) |
Feb 09, 2005 | 12.26 | 12.26 | 11.75 | 11.75 | 400,469 | -0.51(-4.14%) |
Feb 08, 2005 | 12.18 | 12.34 | 12.09 | 12.26 | 506,982 | +0.13(+1.04%) |
Feb 07, 2005 | 12.26 | 12.52 | 12.12 | 12.13 | 756,819 | +0.01(+0.05%) |
Feb 04, 2005 | 11.98 | 12.30 | 11.80 | 12.13 | 1,154,939 | +0.11(+0.89%) |
Feb 03, 2005 | 11.75 | 12.05 | 11.64 | 12.02 | 1,160,682 | +0.18(+1.54%) |
Feb 02, 2005 | 11.61 | 11.87 | 11.56 | 11.84 | 491,580 | +0.30(+2.61%) |