Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.35 | 16.08 | 15.35 | 15.91 | 141,971 | +0.03(+0.18%) |
Apr 27, 2006 | 15.85 | 16.18 | 15.66 | 15.88 | 136,831 | +0.03(+0.18%) |
Apr 26, 2006 | 16.16 | 16.17 | 15.73 | 15.85 | 236,619 | -0.34(-2.09%) |
Apr 25, 2006 | 16.26 | 16.26 | 15.85 | 16.19 | 311,061 | -0.10(-0.62%) |
Apr 24, 2006 | 16.49 | 16.49 | 16.07 | 16.29 | 154,201 | -0.17(-1.06%) |
Apr 21, 2006 | 16.62 | 16.62 | 16.26 | 16.47 | 414,394 | -0.06(-0.38%) |
Apr 20, 2006 | 16.47 | 16.58 | 16.39 | 16.53 | 351,650 | +0.01(+0.03%) |
Apr 19, 2006 | 16.52 | 16.67 | 16.32 | 16.53 | 463,668 | +0.03(+0.20%) |
Apr 18, 2006 | 15.97 | 16.62 | 15.97 | 16.49 | 462,250 | +0.59(+3.69%) |
Apr 17, 2006 | 15.91 | 16.04 | 15.86 | 15.90 | 190,359 | -0.08(-0.53%) |
Apr 13, 2006 | 15.95 | 16.03 | 15.78 | 15.99 | 169,267 | +0.04(+0.25%) |
Apr 12, 2006 | 15.52 | 16.11 | 15.52 | 15.95 | 225,630 | -0.10(-0.63%) |
Apr 11, 2006 | 15.97 | 16.10 | 15.93 | 16.05 | 132,577 | +0.14(+0.85%) |
Apr 10, 2006 | 16.09 | 16.16 | 15.92 | 15.92 | 263,560 | -0.17(-1.05%) |
Apr 07, 2006 | 16.14 | 16.20 | 15.94 | 16.09 | 237,505 | +0.00(+0.00%) |
Apr 06, 2006 | 15.97 | 16.17 | 15.94 | 16.09 | 354,663 | +0.06(+0.39%) |
Apr 05, 2006 | 15.99 | 16.11 | 15.97 | 16.02 | 328,254 | +0.10(+0.60%) |
Apr 04, 2006 | 15.90 | 16.02 | 15.84 | 15.93 | 285,893 | -0.01(-0.07%) |
Apr 03, 2006 | 15.97 | 16.02 | 15.72 | 15.94 | 259,483 | +0.05(+0.28%) |
Mar 31, 2006 | 15.73 | 16.02 | 15.56 | 15.89 | 326,481 | +0.17(+1.11%) |
Mar 30, 2006 | 15.83 | 15.91 | 15.60 | 15.72 | 546,263 | -0.10(-0.64%) |
Mar 29, 2006 | 15.12 | 15.85 | 14.98 | 15.82 | 1,200,822 | +0.64(+4.24%) |
Mar 28, 2006 | 14.99 | 15.21 | 14.95 | 15.18 | 344,206 | +0.17(+1.13%) |
Mar 27, 2006 | 14.96 | 15.01 | 14.80 | 15.01 | 203,652 | +0.03(+0.19%) |
Mar 24, 2006 | 15.01 | 15.02 | 14.95 | 14.98 | 419,534 | -0.03(-0.19%) |
Mar 23, 2006 | 14.95 | 15.05 | 14.87 | 15.01 | 538,110 | +0.06(+0.38%) |
Mar 22, 2006 | 14.92 | 14.97 | 14.82 | 14.95 | 420,597 | +0.00(+0.00%) |
Mar 21, 2006 | 14.87 | 15.02 | 14.78 | 14.95 | 1,237,511 | +0.13(+0.88%) |
Mar 20, 2006 | 14.64 | 14.87 | 14.53 | 14.82 | 178,129 | +0.25(+1.70%) |
Mar 17, 2006 | 14.85 | 14.85 | 14.39 | 14.57 | 442,044 | -0.24(-1.60%) |
Mar 16, 2006 | 14.94 | 14.99 | 14.79 | 14.81 | 273,486 | -0.10(-0.64%) |
Mar 15, 2006 | 14.93 | 14.98 | 14.89 | 14.91 | 316,733 | -0.03(-0.23%) |
Mar 14, 2006 | 14.89 | 14.97 | 14.79 | 14.94 | 246,722 | +0.10(+0.65%) |
Mar 13, 2006 | 14.72 | 14.94 | 14.71 | 14.84 | 524,816 | +0.03(+0.23%) |
Mar 10, 2006 | 14.92 | 15.06 | 14.77 | 14.81 | 181,851 | -0.09(-0.61%) |
Mar 09, 2006 | 15.09 | 15.12 | 14.67 | 14.90 | 1,448,608 | -0.16(-1.09%) |
Mar 08, 2006 | 15.21 | 15.22 | 14.79 | 15.06 | 325,418 | -0.17(-1.11%) |
Mar 07, 2006 | 15.43 | 15.44 | 15.17 | 15.23 | 482,633 | -0.20(-1.32%) |
Mar 06, 2006 | 15.46 | 15.46 | 15.30 | 15.44 | 129,033 | +0.05(+0.33%) |
Mar 03, 2006 | 15.43 | 15.46 | 14.82 | 15.39 | 152,960 | -0.11(-0.73%) |
Mar 02, 2006 | 15.56 | 15.56 | 15.24 | 15.50 | 397,379 | -0.20(-1.29%) |
Mar 01, 2006 | 15.63 | 15.86 | 15.60 | 15.70 | 172,634 | +0.12(+0.80%) |
Feb 28, 2006 | 15.80 | 15.83 | 15.57 | 15.58 | 191,068 | -0.22(-1.39%) |
Feb 27, 2006 | 15.83 | 15.92 | 15.80 | 15.80 | 159,164 | -0.03(-0.21%) |
Feb 24, 2006 | 15.92 | 15.94 | 15.75 | 15.83 | 970,051 | -0.07(-0.43%) |
Feb 23, 2006 | 15.73 | 16.13 | 15.57 | 15.90 | 590,042 | +0.17(+1.08%) |
Feb 22, 2006 | 15.45 | 15.85 | 15.15 | 15.73 | 214,109 | +0.28(+1.79%) |
Feb 21, 2006 | 15.00 | 15.52 | 14.89 | 15.45 | 161,645 | +0.50(+3.32%) |
Feb 17, 2006 | 15.08 | 15.08 | 14.81 | 14.96 | 172,457 | -0.08(-0.56%) |
Feb 16, 2006 | 14.75 | 15.17 | 14.66 | 15.04 | 305,921 | +0.32(+2.15%) |
Feb 15, 2006 | 14.30 | 14.73 | 14.07 | 14.73 | 287,842 | +0.45(+3.16%) |
Feb 14, 2006 | 13.96 | 14.31 | 13.86 | 14.27 | 202,766 | +0.32(+2.26%) |
Feb 13, 2006 | 13.96 | 14.02 | 13.82 | 13.96 | 830,561 | -0.16(-1.16%) |
Feb 10, 2006 | 14.12 | 14.22 | 13.95 | 14.12 | 138,072 | -0.02(-0.12%) |
Feb 09, 2006 | 14.13 | 14.22 | 14.05 | 14.14 | 120,170 | +0.02(+0.12%) |
Feb 08, 2006 | 14.50 | 14.50 | 14.08 | 14.12 | 178,838 | -0.33(-2.30%) |
Feb 07, 2006 | 14.47 | 14.75 | 14.40 | 14.45 | 210,564 | +0.04(+0.27%) |
Feb 06, 2006 | 14.40 | 14.47 | 14.27 | 14.42 | 158,455 | +0.07(+0.51%) |
Feb 03, 2006 | 14.42 | 14.42 | 14.25 | 14.34 | 185,750 | -0.13(-0.90%) |
Feb 02, 2006 | 14.50 | 14.50 | 14.32 | 14.47 | 185,219 | -0.11(-0.74%) |
Feb 01, 2006 | 14.53 | 14.67 | 14.38 | 14.58 | 194,081 | -0.03(-0.19%) |
Jan 31, 2006 | 14.42 | 14.79 | 14.37 | 14.61 | 205,956 | +0.16(+1.13%) |
Jan 30, 2006 | 14.82 | 14.82 | 14.43 | 14.44 | 287,665 | -0.34(-2.33%) |
Jan 27, 2006 | 14.27 | 14.92 | 14.24 | 14.79 | 215,704 | +0.58(+4.05%) |
Jan 26, 2006 | 13.99 | 14.33 | 13.95 | 14.21 | 288,906 | +0.27(+1.90%) |
Jan 25, 2006 | 13.72 | 13.96 | 13.70 | 13.95 | 147,820 | +0.28(+2.02%) |
Jan 24, 2006 | 13.53 | 13.72 | 13.50 | 13.67 | 422,902 | +0.19(+1.38%) |
Jan 23, 2006 | 13.39 | 13.60 | 13.39 | 13.48 | 148,175 | +0.08(+0.63%) |
Jan 20, 2006 | 13.41 | 13.47 | 13.31 | 13.40 | 478,910 | +0.16(+1.19%) |
Jan 19, 2006 | 13.21 | 13.35 | 13.19 | 13.24 | 204,715 | +0.05(+0.39%) |
Jan 18, 2006 | 13.23 | 13.25 | 13.08 | 13.19 | 199,575 | -0.08(-0.60%) |
Jan 17, 2006 | 13.43 | 13.43 | 13.12 | 13.27 | 160,582 | -0.24(-1.75%) |
Jan 13, 2006 | 13.47 | 13.59 | 13.47 | 13.51 | 174,938 | +0.07(+0.50%) |
Jan 12, 2006 | 13.48 | 13.85 | 13.44 | 13.44 | 249,558 | +0.00(+0.00%) |
Jan 11, 2006 | 13.57 | 13.63 | 13.39 | 13.44 | 155,619 | -0.14(-1.00%) |
Jan 10, 2006 | 13.44 | 13.64 | 13.34 | 13.57 | 177,420 | +0.17(+1.31%) |
Jan 09, 2006 | 13.34 | 13.43 | 13.19 | 13.40 | 212,691 | +0.12(+0.89%) |
Jan 06, 2006 | 13.21 | 13.36 | 13.12 | 13.28 | 377,350 | +0.15(+1.12%) |
Jan 05, 2006 | 13.02 | 13.17 | 13.02 | 13.13 | 434,422 | +0.15(+1.17%) |
Jan 04, 2006 | 12.84 | 13.08 | 12.78 | 12.98 | 420,420 | +0.15(+1.14%) |
Jan 03, 2006 | 12.88 | 12.96 | 12.58 | 12.84 | 379,832 | +0.07(+0.53%) |
Dec 30, 2005 | 12.97 | 12.97 | 12.75 | 12.77 | 291,564 | -0.25(-1.95%) |
Dec 29, 2005 | 13.35 | 13.35 | 12.99 | 13.02 | 309,643 | -0.24(-1.83%) |
Dec 28, 2005 | 13.09 | 13.30 | 13.09 | 13.26 | 232,011 | +0.12(+0.90%) |
Dec 27, 2005 | 13.23 | 13.31 | 13.00 | 13.15 | 246,545 | -0.03(-0.26%) |
Dec 23, 2005 | 13.09 | 13.23 | 13.09 | 13.18 | 168,203 | +0.12(+0.95%) |
Dec 22, 2005 | 13.07 | 13.19 | 12.88 | 13.06 | 298,654 | +0.06(+0.48%) |
Dec 21, 2005 | 12.98 | 13.06 | 12.89 | 12.99 | 383,022 | +0.10(+0.79%) |
Dec 20, 2005 | 12.93 | 12.99 | 12.87 | 12.89 | 555,834 | -0.01(-0.04%) |
Dec 19, 2005 | 13.21 | 13.28 | 12.82 | 12.90 | 189,118 | -0.27(-2.01%) |
Dec 16, 2005 | 13.26 | 13.36 | 13.09 | 13.16 | 244,063 | -0.10(-0.72%) |
Dec 15, 2005 | 13.21 | 13.37 | 13.21 | 13.26 | 368,842 | +0.09(+0.68%) |
Dec 14, 2005 | 13.18 | 13.30 | 13.13 | 13.17 | 526,234 | -0.05(-0.38%) |
Dec 13, 2005 | 13.24 | 13.50 | 13.21 | 13.22 | 188,941 | -0.01(-0.09%) |
Dec 12, 2005 | 13.30 | 13.46 | 13.18 | 13.23 | 202,411 | -0.04(-0.30%) |
Dec 09, 2005 | 13.45 | 13.94 | 13.20 | 13.27 | 536,692 | -0.11(-0.80%) |
Dec 08, 2005 | 12.91 | 13.42 | 12.91 | 13.38 | 231,302 | +0.49(+3.81%) |
Dec 07, 2005 | 13.02 | 13.06 | 12.89 | 12.89 | 372,919 | -0.09(-0.70%) |
Dec 06, 2005 | 12.76 | 13.00 | 12.76 | 12.98 | 689,475 | +0.29(+2.31%) |
Dec 05, 2005 | 12.81 | 12.88 | 12.59 | 12.68 | 591,992 | -0.14(-1.10%) |
Dec 02, 2005 | 12.92 | 12.92 | 12.67 | 12.82 | 101,028 | -0.06(-0.44%) |
Dec 01, 2005 | 12.72 | 12.97 | 12.72 | 12.88 | 409,786 | +0.20(+1.56%) |
Nov 30, 2005 | 12.54 | 12.81 | 12.51 | 12.68 | 1,388,522 | +0.21(+1.72%) |
Nov 29, 2005 | 12.33 | 12.59 | 12.24 | 12.47 | 268,523 | +0.20(+1.66%) |
Nov 28, 2005 | 12.37 | 12.41 | 12.23 | 12.27 | 124,247 | -0.07(-0.55%) |
Nov 25, 2005 | 12.29 | 12.35 | 12.28 | 12.33 | 7,621 | +0.02(+0.18%) |
Nov 23, 2005 | 12.13 | 12.32 | 12.09 | 12.31 | 196,562 | +0.15(+1.25%) |
Nov 22, 2005 | 11.97 | 12.16 | 11.90 | 12.16 | 150,479 | +0.19(+1.55%) |
Nov 21, 2005 | 11.93 | 12.07 | 11.90 | 11.97 | 230,061 | +0.07(+0.57%) |
Nov 18, 2005 | 11.74 | 11.91 | 11.74 | 11.90 | 273,486 | +0.21(+1.79%) |
Nov 17, 2005 | 11.70 | 11.74 | 11.64 | 11.70 | 168,203 | -0.01(-0.05%) |
Nov 16, 2005 | 11.87 | 11.88 | 11.67 | 11.70 | 171,039 | -0.15(-1.29%) |
Nov 15, 2005 | 12.03 | 12.03 | 11.85 | 11.85 | 149,770 | -0.17(-1.41%) |
Nov 14, 2005 | 12.22 | 12.22 | 11.99 | 12.02 | 111,308 | -0.16(-1.34%) |
Nov 11, 2005 | 12.05 | 12.21 | 11.88 | 12.19 | 148,352 | +0.18(+1.50%) |
Nov 10, 2005 | 11.82 | 12.02 | 11.80 | 12.01 | 221,553 | +0.15(+1.28%) |
Nov 09, 2005 | 11.58 | 12.07 | 11.58 | 11.85 | 188,054 | +0.34(+2.94%) |
Nov 08, 2005 | 11.48 | 11.54 | 11.32 | 11.52 | 177,774 | -0.02(-0.15%) |
Nov 07, 2005 | 11.26 | 11.75 | 11.23 | 11.53 | 223,326 | +0.26(+2.30%) |
Nov 04, 2005 | 11.27 | 11.28 | 11.18 | 11.27 | 127,969 | +0.00(+0.00%) |
Nov 03, 2005 | 11.28 | 11.28 | 11.12 | 11.27 | 154,378 | +0.10(+0.91%) |
Nov 02, 2005 | 10.79 | 11.17 | 10.72 | 11.17 | 305,921 | +0.32(+2.91%) |
Nov 01, 2005 | 10.80 | 10.89 | 10.69 | 10.86 | 263,737 | +0.03(+0.31%) |
Oct 31, 2005 | 10.77 | 10.96 | 10.74 | 10.82 | 171,039 | +0.05(+0.47%) |
Oct 28, 2005 | 10.64 | 10.93 | 10.64 | 10.77 | 294,400 | +0.17(+1.65%) |
Oct 27, 2005 | 10.78 | 10.84 | 10.58 | 10.60 | 60,085 | -0.16(-1.47%) |
Oct 26, 2005 | 11.00 | 11.02 | 10.67 | 10.75 | 63,275 | -0.26(-2.36%) |
Oct 25, 2005 | 11.06 | 11.06 | 10.96 | 11.01 | 172,989 | -0.03(-0.31%) |
Oct 24, 2005 | 11.01 | 11.14 | 11.00 | 11.05 | 138,249 | +0.07(+0.62%) |
Oct 21, 2005 | 10.78 | 11.00 | 10.77 | 10.98 | 54,059 | +0.20(+1.88%) |
Oct 20, 2005 | 10.97 | 11.00 | 10.72 | 10.78 | 106,345 | -0.23(-2.05%) |
Oct 19, 2005 | 10.80 | 11.00 | 10.72 | 11.00 | 98,015 | +0.20(+1.88%) |
Oct 18, 2005 | 10.79 | 10.85 | 10.69 | 10.80 | 107,054 | +0.04(+0.37%) |
Oct 17, 2005 | 10.69 | 10.79 | 10.56 | 10.76 | 147,643 | +0.10(+0.90%) |
Oct 14, 2005 | 10.55 | 10.73 | 10.52 | 10.66 | 141,440 | +0.15(+1.39%) |
Oct 13, 2005 | 10.49 | 10.55 | 10.44 | 10.52 | 85,431 | +0.02(+0.21%) |
Oct 12, 2005 | 10.68 | 10.68 | 10.45 | 10.49 | 123,361 | -0.20(-1.85%) |
Oct 11, 2005 | 10.41 | 10.77 | 10.40 | 10.69 | 271,182 | +0.31(+2.99%) |
Oct 10, 2005 | 10.52 | 10.52 | 10.38 | 10.38 | 86,494 | -0.14(-1.34%) |
Oct 07, 2005 | 10.26 | 10.58 | 10.23 | 10.52 | 98,192 | +0.27(+2.59%) |
Oct 06, 2005 | 10.07 | 10.36 | 10.00 | 10.26 | 126,551 | +0.20(+2.02%) |
Oct 05, 2005 | 10.24 | 10.29 | 10.05 | 10.05 | 139,135 | -0.19(-1.82%) |
Oct 04, 2005 | 10.28 | 10.31 | 10.21 | 10.24 | 55,122 | -0.02(-0.16%) |
Oct 03, 2005 | 10.21 | 10.34 | 10.18 | 10.26 | 74,087 | +0.10(+1.00%) |
Sep 30, 2005 | 9.981 | 10.25 | 9.952 | 10.16 | 271,536 | +0.22(+2.21%) |
Sep 29, 2005 | 9.930 | 9.952 | 9.479 | 9.935 | 938,856 | -0.02(-0.23%) |
Sep 28, 2005 | 10.17 | 10.17 | 9.890 | 9.958 | 208,437 | -0.23(-2.22%) |
Sep 27, 2005 | 10.18 | 10.20 | 10.12 | 10.18 | 199,753 | -0.04(-0.39%) |
Sep 26, 2005 | 10.23 | 10.27 | 10.18 | 10.22 | 496,103 | +0.04(+0.39%) |
Sep 23, 2005 | 10.18 | 10.25 | 10.07 | 10.18 | 255,230 | +0.06(+0.56%) |
Sep 22, 2005 | 10.13 | 10.37 | 10.04 | 10.13 | 207,019 | +0.01(+0.11%) |
Sep 21, 2005 | 10.18 | 10.20 | 10.05 | 10.12 | 155,264 | -0.05(-0.50%) |
Sep 20, 2005 | 10.29 | 10.35 | 10.13 | 10.17 | 94,470 | -0.12(-1.21%) |
Sep 19, 2005 | 10.41 | 10.49 | 10.22 | 10.29 | 297,768 | -0.16(-1.51%) |
Sep 16, 2005 | 10.55 | 10.57 | 10.36 | 10.45 | 333,039 | -0.06(-0.59%) |
Sep 15, 2005 | 10.44 | 10.61 | 10.43 | 10.51 | 152,429 | +0.09(+0.87%) |
Sep 14, 2005 | 10.47 | 10.52 | 10.32 | 10.42 | 317,796 | -0.02(-0.16%) |
Sep 13, 2005 | 10.62 | 10.62 | 10.41 | 10.44 | 652,254 | -0.26(-2.43%) |
Sep 12, 2005 | 10.83 | 10.86 | 10.57 | 10.70 | 245,836 | -0.17(-1.61%) |
Sep 09, 2005 | 10.86 | 10.93 | 10.77 | 10.87 | 328,608 | +0.05(+0.47%) |
Sep 08, 2005 | 10.73 | 10.83 | 10.61 | 10.82 | 432,296 | +0.09(+0.84%) |
Sep 07, 2005 | 10.91 | 10.91 | 10.69 | 10.73 | 247,076 | -0.16(-1.50%) |
Sep 06, 2005 | 10.75 | 10.94 | 10.75 | 10.89 | 230,061 | +0.17(+1.63%) |
Sep 02, 2005 | 10.76 | 10.81 | 10.69 | 10.72 | 234,138 | -0.01(-0.11%) |
Sep 01, 2005 | 10.72 | 10.96 | 10.58 | 10.73 | 240,164 | +0.00(+0.00%) |
Aug 31, 2005 | 10.86 | 10.91 | 10.72 | 10.73 | 474,302 | -0.12(-1.14%) |
Aug 30, 2005 | 10.78 | 10.92 | 10.66 | 10.86 | 629,744 | +0.06(+0.57%) |
Aug 29, 2005 | 10.91 | 10.91 | 10.72 | 10.79 | 206,665 | -0.08(-0.73%) |
Aug 26, 2005 | 10.83 | 10.89 | 10.76 | 10.87 | 435,663 | +0.08(+0.79%) |
Aug 25, 2005 | 10.84 | 10.91 | 10.71 | 10.79 | 972,710 | -0.08(-0.73%) |
Aug 24, 2005 | 10.82 | 11.00 | 10.66 | 10.87 | 374,337 | -0.02(-0.21%) |
Aug 23, 2005 | 11.01 | 11.04 | 10.74 | 10.89 | 449,843 | -0.21(-1.93%) |
Aug 22, 2005 | 11.14 | 11.17 | 10.89 | 11.10 | 279,689 | +0.01(+0.10%) |
Aug 19, 2005 | 11.05 | 11.27 | 11.04 | 11.09 | 736,090 | +0.07(+0.67%) |
Aug 18, 2005 | 11.03 | 11.11 | 10.75 | 11.02 | 336,761 | -0.01(-0.10%) |
Aug 17, 2005 | 11.08 | 11.12 | 10.92 | 11.03 | 269,764 | +0.01(+0.10%) |
Aug 16, 2005 | 10.69 | 11.10 | 10.69 | 11.02 | 364,411 | +0.28(+2.63%) |
Aug 15, 2005 | 10.50 | 10.82 | 10.48 | 10.74 | 241,050 | +0.19(+1.76%) |
Aug 12, 2005 | 10.54 | 10.60 | 10.38 | 10.55 | 224,744 | -0.02(-0.16%) |
Aug 11, 2005 | 10.49 | 10.66 | 10.44 | 10.57 | 754,346 | +0.05(+0.43%) |
Aug 10, 2005 | 10.58 | 10.58 | 10.39 | 10.52 | 654,204 | -0.06(-0.53%) |
Aug 09, 2005 | 10.52 | 10.58 | 10.24 | 10.58 | 1,087,741 | +0.06(+0.54%) |
Aug 08, 2005 | 10.72 | 10.75 | 10.49 | 10.52 | 959,239 | -0.23(-2.10%) |
Aug 05, 2005 | 10.75 | 10.83 | 10.72 | 10.75 | 530,134 | -0.06(-0.57%) |
Aug 04, 2005 | 11.01 | 11.01 | 10.75 | 10.81 | 366,893 | -0.20(-1.79%) |
Aug 03, 2005 | 10.75 | 11.05 | 10.74 | 11.01 | 190,890 | +0.24(+2.20%) |
Aug 02, 2005 | 10.74 | 10.78 | 10.70 | 10.77 | 305,035 | +0.02(+0.21%) |
Aug 01, 2005 | 10.69 | 10.78 | 10.62 | 10.75 | 951,795 | +0.06(+0.58%) |
Jul 29, 2005 | 10.67 | 10.73 | 10.59 | 10.69 | 526,943 | +0.01(+0.11%) |
Jul 28, 2005 | 10.42 | 10.68 | 10.32 | 10.67 | 340,129 | +0.21(+2.00%) |
Jul 27, 2005 | 10.49 | 10.52 | 10.32 | 10.47 | 857,325 | +0.01(+0.11%) |
Jul 26, 2005 | 10.42 | 10.49 | 10.27 | 10.45 | 748,852 | +0.06(+0.54%) |
Jul 25, 2005 | 10.18 | 10.42 | 10.16 | 10.40 | 842,436 | +0.12(+1.21%) |
Jul 22, 2005 | 10.29 | 10.32 | 10.21 | 10.27 | 1,261,439 | +0.01(+0.05%) |
Jul 21, 2005 | 10.24 | 10.38 | 10.16 | 10.27 | 3,354,503 | +0.23(+2.25%) |
Jul 20, 2005 | 9.823 | 10.18 | 9.823 | 10.04 | 714,998 | +0.19(+1.95%) |
Jul 19, 2005 | 9.789 | 9.902 | 9.761 | 9.851 | 69,302 | +0.02(+0.23%) |
Jul 18, 2005 | 9.727 | 9.941 | 9.648 | 9.828 | 675,650 | +0.10(+1.04%) |
Jul 15, 2005 | 9.919 | 9.919 | 9.608 | 9.727 | 1,222,623 | -0.21(-2.10%) |
Jul 14, 2005 | 10.07 | 10.09 | 9.845 | 9.935 | 461,718 | -0.21(-2.06%) |
Jul 13, 2005 | 10.16 | 10.21 | 10.12 | 10.14 | 57,781 | -0.03(-0.28%) |
Jul 12, 2005 | 10.12 | 10.40 | 10.12 | 10.17 | 167,140 | +0.08(+0.78%) |
Jul 11, 2005 | 10.12 | 10.20 | 10.00 | 10.09 | 104,750 | +0.02(+0.22%) |
Jul 08, 2005 | 9.868 | 10.16 | 9.766 | 10.07 | 61,680 | +0.21(+2.18%) |
Jul 07, 2005 | 9.761 | 9.913 | 9.676 | 9.857 | 38,284 | -0.03(-0.29%) |
Jul 06, 2005 | 9.930 | 10.07 | 9.885 | 9.885 | 133,995 | -0.07(-0.74%) |
Jul 05, 2005 | 10.01 | 10.14 | 9.902 | 9.958 | 77,278 | -0.06(-0.56%) |
Jul 01, 2005 | 9.789 | 10.23 | 9.755 | 10.01 | 65,757 | +0.21(+2.13%) |
Jun 30, 2005 | 9.738 | 9.868 | 9.732 | 9.806 | 45,728 | +0.10(+0.99%) |
Jun 29, 2005 | 9.535 | 9.732 | 9.501 | 9.710 | 42,183 | +0.12(+1.24%) |
Jun 28, 2005 | 9.462 | 9.721 | 9.462 | 9.591 | 81,531 | +0.17(+1.80%) |
Jun 27, 2005 | 9.761 | 9.868 | 9.422 | 9.422 | 188,232 | -0.24(-2.51%) |
Jun 24, 2005 | 9.315 | 9.704 | 9.270 | 9.665 | 900,395 | +0.34(+3.63%) |
Jun 23, 2005 | 9.196 | 9.670 | 9.174 | 9.326 | 407,836 | +0.13(+1.41%) |
Jun 22, 2005 | 9.315 | 9.422 | 9.174 | 9.196 | 151,542 | -0.05(-0.49%) |
Jun 21, 2005 | 8.976 | 9.422 | 8.976 | 9.242 | 233,783 | +0.21(+2.37%) |
Jun 20, 2005 | 9.055 | 9.095 | 8.965 | 9.027 | 49,096 | -0.06(-0.62%) |
Jun 17, 2005 | 9.174 | 9.179 | 8.971 | 9.084 | 335,166 | -0.10(-1.11%) |
Jun 16, 2005 | 9.140 | 9.332 | 9.100 | 9.185 | 125,665 | +0.02(+0.18%) |
Jun 15, 2005 | 8.931 | 9.168 | 8.914 | 9.168 | 192,840 | +0.29(+3.31%) |
Jun 14, 2005 | 8.779 | 9.027 | 8.751 | 8.875 | 110,422 | +0.05(+0.51%) |
Jun 13, 2005 | 8.897 | 9.022 | 8.542 | 8.830 | 391,175 | -0.19(-2.13%) |
Jun 10, 2005 | 9.027 | 9.055 | 8.999 | 9.022 | 392,061 | -0.01(-0.06%) |
Jun 09, 2005 | 8.886 | 9.067 | 8.717 | 9.027 | 262,851 | +0.12(+1.39%) |
Jun 08, 2005 | 8.660 | 8.971 | 8.660 | 8.903 | 131,159 | +0.30(+3.54%) |
Jun 07, 2005 | 8.610 | 8.660 | 8.514 | 8.598 | 160,582 | +0.02(+0.26%) |
Jun 06, 2005 | 8.587 | 8.677 | 8.452 | 8.576 | 147,998 | +0.02(+0.20%) |
Jun 03, 2005 | 8.604 | 8.694 | 8.486 | 8.559 | 77,455 | +0.01(+0.07%) |
Jun 02, 2005 | 8.491 | 8.632 | 8.407 | 8.553 | 67,529 | +0.06(+0.73%) |
Jun 01, 2005 | 8.486 | 8.570 | 8.452 | 8.491 | 81,354 | +0.03(+0.33%) |
May 31, 2005 | 8.576 | 8.576 | 8.378 | 8.463 | 43,601 | -0.07(-0.86%) |
May 27, 2005 | 8.514 | 8.570 | 8.463 | 8.536 | 83,304 | +0.04(+0.46%) |
May 26, 2005 | 8.519 | 8.548 | 8.480 | 8.497 | 80,468 | +0.03(+0.33%) |
May 25, 2005 | 8.474 | 8.565 | 8.435 | 8.469 | 59,021 | -0.03(-0.33%) |
May 24, 2005 | 8.536 | 8.593 | 8.418 | 8.497 | 285,006 | -0.10(-1.12%) |
May 23, 2005 | 8.457 | 8.711 | 8.418 | 8.593 | 127,969 | +0.14(+1.60%) |
May 20, 2005 | 8.322 | 8.469 | 8.294 | 8.457 | 83,481 | +0.16(+1.90%) |
May 19, 2005 | 8.265 | 8.322 | 8.265 | 8.299 | 145,516 | +0.06(+0.75%) |
May 18, 2005 | 8.192 | 8.322 | 8.181 | 8.237 | 207,906 | +0.07(+0.90%) |
May 17, 2005 | 8.322 | 8.322 | 8.108 | 8.164 | 265,864 | -0.05(-0.62%) |
May 16, 2005 | 8.079 | 8.294 | 7.786 | 8.215 | 148,706 | +0.14(+1.68%) |
May 13, 2005 | 8.181 | 8.181 | 8.012 | 8.079 | 143,035 | -0.10(-1.24%) |
May 12, 2005 | 8.209 | 8.237 | 8.091 | 8.181 | 131,868 | -0.06(-0.68%) |
May 11, 2005 | 8.395 | 8.395 | 8.175 | 8.237 | 55,831 | -0.16(-1.88%) |
May 10, 2005 | 8.480 | 8.480 | 8.141 | 8.395 | 122,652 | -0.06(-0.67%) |
May 09, 2005 | 8.249 | 8.452 | 8.232 | 8.452 | 25,877 | +0.18(+2.18%) |
May 06, 2005 | 8.435 | 8.514 | 8.124 | 8.271 | 70,365 | -0.14(-1.61%) |
May 05, 2005 | 8.435 | 8.536 | 8.367 | 8.407 | 109,181 | +0.01(+0.07%) |
May 04, 2005 | 8.226 | 8.429 | 8.181 | 8.401 | 384,263 | +0.17(+2.13%) |
May 03, 2005 | 8.079 | 8.226 | 8.079 | 8.226 | 65,934 | +0.11(+1.32%) |