Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.42 | 15.85 | 15.39 | 15.79 | 282,862 | +0.05(+0.33%) |
Apr 27, 2006 | 15.54 | 15.82 | 15.50 | 15.74 | 236,581 | +0.06(+0.35%) |
Apr 26, 2006 | 15.66 | 15.75 | 15.65 | 15.68 | 191,595 | -0.05(-0.29%) |
Apr 25, 2006 | 15.77 | 15.80 | 15.61 | 15.73 | 269,916 | -0.21(-1.34%) |
Apr 24, 2006 | 15.80 | 15.94 | 15.80 | 15.94 | 272,182 | +0.21(+1.32%) |
Apr 21, 2006 | 15.67 | 15.82 | 15.64 | 15.73 | 289,335 | +0.21(+1.37%) |
Apr 20, 2006 | 15.47 | 15.52 | 15.45 | 15.52 | 133,016 | -0.00(-0.02%) |
Apr 19, 2006 | 15.47 | 15.56 | 15.45 | 15.52 | 202,275 | +0.23(+1.52%) |
Apr 18, 2006 | 15.21 | 15.29 | 15.11 | 15.29 | 130,103 | +0.16(+1.04%) |
Apr 17, 2006 | 15.21 | 15.23 | 15.08 | 15.13 | 93,855 | +0.16(+1.07%) |
Apr 13, 2006 | 15.02 | 15.06 | 14.92 | 14.97 | 100,975 | -0.04(-0.29%) |
Apr 12, 2006 | 14.95 | 15.06 | 14.95 | 15.02 | 93,855 | +0.20(+1.33%) |
Apr 11, 2006 | 14.86 | 14.88 | 14.79 | 14.82 | 72,495 | -0.06(-0.37%) |
Apr 10, 2006 | 14.86 | 14.91 | 14.77 | 14.87 | 141,431 | -0.12(-0.78%) |
Apr 07, 2006 | 15.06 | 15.06 | 14.94 | 14.99 | 210,366 | -0.22(-1.42%) |
Apr 06, 2006 | 15.17 | 15.23 | 15.16 | 15.21 | 94,503 | +0.17(+1.15%) |
Apr 05, 2006 | 15.02 | 15.06 | 14.95 | 15.04 | 308,106 | -0.21(-1.40%) |
Apr 04, 2006 | 15.08 | 15.26 | 15.01 | 15.25 | 271,858 | +0.32(+2.17%) |
Apr 03, 2006 | 14.75 | 14.97 | 14.73 | 14.92 | 177,031 | -0.09(-0.62%) |
Mar 31, 2006 | 15.06 | 15.09 | 15.00 | 15.02 | 207,777 | -0.23(-1.50%) |
Mar 30, 2006 | 15.10 | 15.25 | 15.10 | 15.25 | 154,053 | +0.19(+1.29%) |
Mar 29, 2006 | 15.01 | 15.07 | 14.99 | 15.05 | 140,783 | +0.02(+0.14%) |
Mar 28, 2006 | 15.16 | 15.17 | 15.03 | 15.03 | 177,678 | -0.25(-1.62%) |
Mar 27, 2006 | 15.31 | 15.32 | 15.24 | 15.28 | 144,343 | -0.10(-0.62%) |
Mar 24, 2006 | 15.34 | 15.37 | 15.29 | 15.37 | 211,661 | +0.01(+0.04%) |
Mar 23, 2006 | 15.48 | 15.48 | 15.28 | 15.37 | 259,236 | -0.15(-0.98%) |
Mar 22, 2006 | 15.54 | 15.57 | 15.51 | 15.52 | 544,364 | -0.04(-0.24%) |
Mar 21, 2006 | 15.67 | 15.67 | 15.55 | 15.55 | 164,409 | -0.35(-2.18%) |
Mar 20, 2006 | 15.74 | 15.95 | 15.68 | 15.90 | 221,370 | +0.03(+0.21%) |
Mar 17, 2006 | 15.76 | 15.93 | 15.71 | 15.87 | 338,852 | -0.03(-0.21%) |
Mar 16, 2006 | 15.91 | 15.92 | 15.84 | 15.90 | 100,975 | +0.33(+2.12%) |
Mar 15, 2006 | 15.49 | 15.57 | 15.47 | 15.57 | 168,616 | +0.08(+0.54%) |
Mar 14, 2006 | 15.31 | 15.52 | 15.29 | 15.49 | 172,500 | +0.02(+0.12%) |
Mar 13, 2006 | 15.36 | 15.47 | 15.35 | 15.47 | 158,907 | +0.06(+0.36%) |
Mar 10, 2006 | 15.29 | 15.46 | 15.28 | 15.41 | 300,338 | -0.07(-0.44%) |
Mar 09, 2006 | 15.45 | 15.54 | 15.45 | 15.48 | 352,445 | +0.10(+0.64%) |
Mar 08, 2006 | 15.34 | 15.40 | 15.22 | 15.38 | 284,480 | -0.23(-1.47%) |
Mar 07, 2006 | 15.42 | 15.62 | 15.42 | 15.61 | 410,700 | +0.01(+0.06%) |
Mar 06, 2006 | 15.63 | 15.67 | 15.53 | 15.60 | 218,457 | +0.21(+1.34%) |
Mar 03, 2006 | 15.28 | 15.42 | 15.21 | 15.39 | 365,714 | +0.11(+0.73%) |
Mar 02, 2006 | 15.04 | 15.30 | 15.04 | 15.28 | 572,197 | +0.04(+0.24%) |
Mar 01, 2006 | 15.00 | 15.25 | 14.97 | 15.25 | 1,429,522 | +0.45(+3.05%) |
Feb 28, 2006 | 14.48 | 14.88 | 14.73 | 14.79 | 176,384 | +0.32(+2.20%) |
Feb 27, 2006 | 14.35 | 14.49 | 14.29 | 14.48 | 124,925 | +0.07(+0.49%) |
Feb 24, 2006 | 14.38 | 14.42 | 14.34 | 14.40 | 121,041 | +0.00(+0.00%) |
Feb 23, 2006 | 14.42 | 14.50 | 14.34 | 14.40 | 113,921 | +0.01(+0.06%) |
Feb 22, 2006 | 14.31 | 14.40 | 14.31 | 14.40 | 131,074 | +0.12(+0.84%) |
Feb 21, 2006 | 14.32 | 14.35 | 14.28 | 14.28 | 78,321 | +0.11(+0.74%) |
Feb 17, 2006 | 14.10 | 14.19 | 14.10 | 14.17 | 122,336 | +0.00(+0.02%) |
Feb 16, 2006 | 14.04 | 14.17 | 13.97 | 14.17 | 198,715 | -0.06(-0.39%) |
Feb 15, 2006 | 14.17 | 14.22 | 14.13 | 14.22 | 218,134 | +0.18(+1.30%) |
Feb 14, 2006 | 13.94 | 14.06 | 13.87 | 14.04 | 263,767 | -0.10(-0.70%) |
Feb 13, 2006 | 14.08 | 14.20 | 14.06 | 14.14 | 296,778 | -0.04(-0.31%) |
Feb 10, 2006 | 14.21 | 14.27 | 13.92 | 14.18 | 298,073 | -0.14(-0.95%) |
Feb 09, 2006 | 14.12 | 14.40 | 14.11 | 14.32 | 300,338 | +0.44(+3.21%) |
Feb 08, 2006 | 13.81 | 13.89 | 13.78 | 13.87 | 104,536 | +0.02(+0.18%) |
Feb 07, 2006 | 13.84 | 13.87 | 13.73 | 13.85 | 263,443 | -0.30(-2.14%) |
Feb 06, 2006 | 14.06 | 14.17 | 13.99 | 14.15 | 402,933 | +0.03(+0.22%) |
Feb 03, 2006 | 14.01 | 14.12 | 13.98 | 14.12 | 238,523 | +0.01(+0.07%) |
Feb 02, 2006 | 14.06 | 14.21 | 14.06 | 14.11 | 191,595 | -0.05(-0.37%) |
Feb 01, 2006 | 14.03 | 14.21 | 14.02 | 14.16 | 386,750 | +0.01(+0.09%) |
Jan 31, 2006 | 13.96 | 14.15 | 13.93 | 14.15 | 689,678 | +0.37(+2.67%) |
Jan 30, 2006 | 13.67 | 13.79 | 13.67 | 13.78 | 278,978 | -0.00(-0.02%) |
Jan 27, 2006 | 13.75 | 13.81 | 13.72 | 13.79 | 95,797 | -0.16(-1.17%) |
Jan 26, 2006 | 13.97 | 13.98 | 13.92 | 13.95 | 79,615 | -0.13(-0.94%) |
Jan 25, 2006 | 14.02 | 14.10 | 13.92 | 14.08 | 115,539 | +0.13(+0.91%) |
Jan 24, 2006 | 13.93 | 13.98 | 13.87 | 13.96 | 106,801 | -0.00(-0.02%) |
Jan 23, 2006 | 13.96 | 13.99 | 13.89 | 13.96 | 205,512 | +0.06(+0.47%) |
Jan 20, 2006 | 13.85 | 13.93 | 13.81 | 13.89 | 200,657 | +0.10(+0.72%) |
Jan 19, 2006 | 13.87 | 13.90 | 13.44 | 13.80 | 486,108 | +0.14(+1.00%) |
Jan 18, 2006 | 13.73 | 13.80 | 13.62 | 13.66 | 218,134 | -0.03(-0.20%) |
Jan 17, 2006 | 13.57 | 13.74 | 13.54 | 13.69 | 226,225 | -0.15(-1.05%) |
Jan 13, 2006 | 13.78 | 13.84 | 13.73 | 13.83 | 338,852 | +0.28(+2.03%) |
Jan 12, 2006 | 13.51 | 13.62 | 13.50 | 13.56 | 162,467 | -0.35(-2.51%) |
Jan 11, 2006 | 13.79 | 13.95 | 13.73 | 13.91 | 213,926 | -0.09(-0.64%) |
Jan 10, 2006 | 13.96 | 14.02 | 13.95 | 14.00 | 168,940 | -0.03(-0.24%) |
Jan 09, 2006 | 14.05 | 14.06 | 13.93 | 14.03 | 145,314 | -0.06(-0.42%) |
Jan 06, 2006 | 14.00 | 14.10 | 13.98 | 14.09 | 101,946 | +0.17(+1.24%) |
Jan 05, 2006 | 14.01 | 14.01 | 13.91 | 13.92 | 157,289 | -0.20(-1.44%) |
Jan 04, 2006 | 14.09 | 14.13 | 14.05 | 14.12 | 198,715 | -0.07(-0.50%) |
Jan 03, 2006 | 14.05 | 14.24 | 14.02 | 14.19 | 218,781 | +0.28(+1.98%) |
Dec 30, 2005 | 13.97 | 13.97 | 13.86 | 13.92 | 63,109 | -0.02(-0.13%) |
Dec 29, 2005 | 13.90 | 14.02 | 13.90 | 13.94 | 89,648 | +0.00(+0.02%) |
Dec 28, 2005 | 13.89 | 13.96 | 13.89 | 13.93 | 99,681 | +0.16(+1.17%) |
Dec 27, 2005 | 13.81 | 13.84 | 13.77 | 13.77 | 87,059 | -0.07(-0.54%) |
Dec 23, 2005 | 13.75 | 13.88 | 13.72 | 13.85 | 119,099 | -0.11(-0.80%) |
Dec 22, 2005 | 13.88 | 14.02 | 13.79 | 13.96 | 240,141 | -0.02(-0.11%) |
Dec 21, 2005 | 13.98 | 14.08 | 13.85 | 13.97 | 247,908 | -0.06(-0.44%) |
Dec 20, 2005 | 14.10 | 14.10 | 13.98 | 14.03 | 133,016 | -0.11(-0.76%) |
Dec 19, 2005 | 14.24 | 14.27 | 14.14 | 14.14 | 82,204 | -0.02(-0.11%) |
Dec 16, 2005 | 14.14 | 14.21 | 13.99 | 14.16 | 99,034 | +0.00(+0.02%) |
Dec 15, 2005 | 14.14 | 14.38 | 14.09 | 14.15 | 288,687 | +0.06(+0.46%) |
Dec 14, 2005 | 14.07 | 14.12 | 14.04 | 14.09 | 213,926 | +0.06(+0.40%) |
Dec 13, 2005 | 13.98 | 14.09 | 13.98 | 14.03 | 191,919 | +0.01(+0.04%) |
Dec 12, 2005 | 13.94 | 14.09 | 13.94 | 14.03 | 143,049 | +0.15(+1.07%) |
Dec 09, 2005 | 13.75 | 13.90 | 13.75 | 13.88 | 93,855 | +0.05(+0.34%) |
Dec 08, 2005 | 13.86 | 13.86 | 13.72 | 13.83 | 467,661 | -0.10(-0.73%) |
Dec 07, 2005 | 13.95 | 13.98 | 13.94 | 13.94 | 68,288 | -0.04(-0.27%) |
Dec 06, 2005 | 13.88 | 14.02 | 13.88 | 13.97 | 139,812 | +0.10(+0.71%) |
Dec 05, 2005 | 13.83 | 13.91 | 13.83 | 13.87 | 123,307 | +0.20(+1.45%) |
Dec 02, 2005 | 13.54 | 13.68 | 13.52 | 13.68 | 99,034 | +0.10(+0.70%) |
Dec 01, 2005 | 13.53 | 13.60 | 13.47 | 13.58 | 180,268 | +0.08(+0.57%) |
Nov 30, 2005 | 13.63 | 13.67 | 13.49 | 13.50 | 542,422 | -0.13(-0.97%) |
Nov 29, 2005 | 13.65 | 13.68 | 13.51 | 13.64 | 564,753 | +0.02(+0.14%) |
Nov 28, 2005 | 13.36 | 13.63 | 13.36 | 13.62 | 235,610 | +0.13(+0.96%) |
Nov 25, 2005 | 13.49 | 13.51 | 13.42 | 13.49 | 84,470 | -0.51(-3.64%) |
Nov 23, 2005 | 13.98 | 14.00 | 13.87 | 14.00 | 92,561 | -0.01(-0.04%) |
Nov 22, 2005 | 13.85 | 14.03 | 13.84 | 14.00 | 137,547 | -0.01(-0.04%) |
Nov 21, 2005 | 13.94 | 14.01 | 13.89 | 14.01 | 107,448 | -0.02(-0.13%) |
Nov 18, 2005 | 14.01 | 14.06 | 13.95 | 14.03 | 70,877 | +0.04(+0.29%) |
Nov 17, 2005 | 13.97 | 14.02 | 13.87 | 13.99 | 101,623 | +0.00(+0.00%) |
Nov 16, 2005 | 13.97 | 13.99 | 13.90 | 13.99 | 103,888 | -0.29(-2.06%) |
Nov 15, 2005 | 14.22 | 14.34 | 14.22 | 14.28 | 69,582 | -0.05(-0.37%) |
Nov 14, 2005 | 14.26 | 14.36 | 14.23 | 14.33 | 129,132 | +0.09(+0.63%) |
Nov 11, 2005 | 14.18 | 14.27 | 14.18 | 14.24 | 47,575 | +0.01(+0.07%) |
Nov 10, 2005 | 14.14 | 14.30 | 14.11 | 14.23 | 177,355 | +0.24(+1.70%) |
Nov 09, 2005 | 13.83 | 14.02 | 13.83 | 14.00 | 127,514 | +0.17(+1.25%) |
Nov 08, 2005 | 13.78 | 13.84 | 13.72 | 13.82 | 142,402 | -0.06(-0.40%) |
Nov 07, 2005 | 13.77 | 13.90 | 13.77 | 13.88 | 110,037 | +0.11(+0.79%) |
Nov 04, 2005 | 13.81 | 13.82 | 13.68 | 13.77 | 52,429 | +0.02(+0.11%) |
Nov 03, 2005 | 13.68 | 13.84 | 13.68 | 13.76 | 118,128 | +0.10(+0.75%) |
Nov 02, 2005 | 13.49 | 13.68 | 13.45 | 13.65 | 132,045 | +0.15(+1.12%) |
Nov 01, 2005 | 13.56 | 13.60 | 13.41 | 13.50 | 133,340 | -0.11(-0.84%) |
Oct 31, 2005 | 13.60 | 13.67 | 13.58 | 13.62 | 218,781 | +0.13(+0.98%) |
Oct 28, 2005 | 13.42 | 13.50 | 13.42 | 13.48 | 77,350 | +0.28(+2.15%) |
Oct 27, 2005 | 13.26 | 13.33 | 13.20 | 13.20 | 173,471 | +0.19(+1.42%) |
Oct 26, 2005 | 13.07 | 13.14 | 12.99 | 13.01 | 154,053 | -0.11(-0.87%) |
Oct 25, 2005 | 13.07 | 13.14 | 13.05 | 13.13 | 69,906 | +0.09(+0.66%) |
Oct 24, 2005 | 12.93 | 13.10 | 12.93 | 13.04 | 91,914 | +0.17(+1.30%) |
Oct 21, 2005 | 12.95 | 13.02 | 12.84 | 12.88 | 124,601 | +0.11(+0.87%) |
Oct 20, 2005 | 12.76 | 12.88 | 12.75 | 12.76 | 127,838 | -0.12(-0.94%) |
Oct 19, 2005 | 12.83 | 12.90 | 12.70 | 12.88 | 93,532 | +0.06(+0.43%) |
Oct 18, 2005 | 12.68 | 12.93 | 12.68 | 12.83 | 231,726 | +0.12(+0.92%) |
Oct 17, 2005 | 12.53 | 12.94 | 12.49 | 12.71 | 334,644 | +0.01(+0.05%) |
Oct 14, 2005 | 12.49 | 12.74 | 12.49 | 12.71 | 164,733 | +0.23(+1.88%) |
Oct 13, 2005 | 12.44 | 12.49 | 12.41 | 12.47 | 116,834 | -0.04(-0.30%) |
Oct 12, 2005 | 12.59 | 12.61 | 12.45 | 12.51 | 212,955 | -0.22(-1.75%) |
Oct 11, 2005 | 12.73 | 12.79 | 12.72 | 12.73 | 82,528 | +0.03(+0.22%) |
Oct 10, 2005 | 12.79 | 12.80 | 12.67 | 12.70 | 177,678 | -0.43(-3.25%) |
Oct 07, 2005 | 12.79 | 13.56 | 12.72 | 13.13 | 939,529 | +0.25(+1.92%) |
Oct 06, 2005 | 12.96 | 12.99 | 12.85 | 12.88 | 177,031 | -0.12(-0.93%) |
Oct 05, 2005 | 13.05 | 13.11 | 12.98 | 13.00 | 77,026 | -0.02(-0.12%) |
Oct 04, 2005 | 13.05 | 13.11 | 13.02 | 13.02 | 117,805 | -0.01(-0.07%) |
Oct 03, 2005 | 13.12 | 13.12 | 12.93 | 13.03 | 306,488 | -0.06(-0.42%) |
Sep 30, 2005 | 12.96 | 13.14 | 12.96 | 13.08 | 144,667 | +0.05(+0.38%) |
Sep 29, 2005 | 12.88 | 13.06 | 12.86 | 13.03 | 217,163 | -0.00(-0.02%) |
Sep 28, 2005 | 13.00 | 13.05 | 12.93 | 13.04 | 163,438 | +0.06(+0.45%) |
Sep 27, 2005 | 12.92 | 12.99 | 12.90 | 12.98 | 184,798 | -0.28(-2.10%) |
Sep 26, 2005 | 13.29 | 13.29 | 13.21 | 13.26 | 152,434 | -0.21(-1.58%) |
Sep 23, 2005 | 13.47 | 13.47 | 13.36 | 13.47 | 667,671 | +0.21(+1.61%) |
Sep 22, 2005 | 13.17 | 13.26 | 13.14 | 13.26 | 723,984 | +0.03(+0.21%) |
Sep 21, 2005 | 13.25 | 13.28 | 13.21 | 13.23 | 106,154 | -0.02(-0.14%) |
Sep 20, 2005 | 13.29 | 13.32 | 13.17 | 13.25 | 109,390 | -0.11(-0.83%) |
Sep 19, 2005 | 13.35 | 13.39 | 13.31 | 13.36 | 68,935 | -0.03(-0.25%) |
Sep 16, 2005 | 13.34 | 13.39 | 13.30 | 13.39 | 48,546 | +0.12(+0.93%) |
Sep 15, 2005 | 13.24 | 13.29 | 13.24 | 13.27 | 36,571 | +0.03(+0.26%) |
Sep 14, 2005 | 13.20 | 13.32 | 13.20 | 13.23 | 72,495 | +0.19(+1.44%) |
Sep 13, 2005 | 13.07 | 13.09 | 13.03 | 13.05 | 62,786 | -0.02(-0.19%) |
Sep 12, 2005 | 13.07 | 13.12 | 13.05 | 13.07 | 106,154 | -0.14(-1.08%) |
Sep 09, 2005 | 13.06 | 13.27 | 13.06 | 13.21 | 112,627 | +0.19(+1.50%) |
Sep 08, 2005 | 12.93 | 13.02 | 12.92 | 13.02 | 123,630 | +0.08(+0.64%) |
Sep 07, 2005 | 12.86 | 12.96 | 12.81 | 12.93 | 144,667 | -0.07(-0.57%) |
Sep 06, 2005 | 13.05 | 13.09 | 12.99 | 13.01 | 126,219 | +0.01(+0.07%) |
Sep 02, 2005 | 12.86 | 13.03 | 12.86 | 13.00 | 85,764 | +0.15(+1.13%) |
Sep 01, 2005 | 12.73 | 12.89 | 12.73 | 12.85 | 113,921 | +0.30(+2.36%) |
Aug 31, 2005 | 12.38 | 12.56 | 12.38 | 12.56 | 189,653 | +0.24(+1.96%) |
Aug 30, 2005 | 12.37 | 12.37 | 12.29 | 12.32 | 58,255 | -0.06(-0.50%) |
Aug 29, 2005 | 12.37 | 12.40 | 12.30 | 12.38 | 90,943 | +0.01(+0.10%) |
Aug 26, 2005 | 12.44 | 12.44 | 12.34 | 12.37 | 213,603 | -0.14(-1.11%) |
Aug 25, 2005 | 12.43 | 12.51 | 12.42 | 12.50 | 56,313 | +0.14(+1.10%) |
Aug 24, 2005 | 12.40 | 12.44 | 12.37 | 12.37 | 81,881 | -0.10(-0.79%) |
Aug 23, 2005 | 12.33 | 12.50 | 12.33 | 12.47 | 142,402 | +0.17(+1.36%) |
Aug 22, 2005 | 12.30 | 12.32 | 12.27 | 12.30 | 43,367 | +0.02(+0.18%) |
Aug 19, 2005 | 12.23 | 12.28 | 12.18 | 12.28 | 156,965 | -0.04(-0.33%) |
Aug 18, 2005 | 12.19 | 12.33 | 12.17 | 12.32 | 208,101 | +0.04(+0.30%) |
Aug 17, 2005 | 12.28 | 12.29 | 12.22 | 12.28 | 117,158 | -0.13(-1.02%) |
Aug 16, 2005 | 12.37 | 12.41 | 12.32 | 12.41 | 91,590 | -0.02(-0.20%) |
Aug 15, 2005 | 12.41 | 12.45 | 12.33 | 12.43 | 52,106 | -0.02(-0.15%) |
Aug 12, 2005 | 12.40 | 12.49 | 12.40 | 12.45 | 131,721 | -0.10(-0.79%) |
Aug 11, 2005 | 12.57 | 12.58 | 12.45 | 12.55 | 111,656 | -0.06(-0.51%) |
Aug 10, 2005 | 12.51 | 12.69 | 12.51 | 12.62 | 217,486 | +0.09(+0.74%) |
Aug 09, 2005 | 12.47 | 12.52 | 12.40 | 12.52 | 303,251 | +0.04(+0.30%) |
Aug 08, 2005 | 12.44 | 12.50 | 12.42 | 12.49 | 109,714 | +0.04(+0.35%) |
Aug 05, 2005 | 12.51 | 12.51 | 12.43 | 12.44 | 139,165 | -0.16(-1.30%) |
Aug 04, 2005 | 12.55 | 12.70 | 12.55 | 12.61 | 148,551 | +0.05(+0.42%) |
Aug 03, 2005 | 12.49 | 12.62 | 12.49 | 12.55 | 130,427 | +0.07(+0.57%) |
Aug 02, 2005 | 12.49 | 12.54 | 12.47 | 12.48 | 183,180 | +0.12(+0.95%) |
Aug 01, 2005 | 12.47 | 12.50 | 12.34 | 12.37 | 168,293 | +0.02(+0.20%) |
Jul 29, 2005 | 12.30 | 12.41 | 12.30 | 12.34 | 238,847 | +0.42(+3.55%) |
Jul 28, 2005 | 11.87 | 11.96 | 11.84 | 11.92 | 178,649 | +0.33(+2.85%) |
Jul 27, 2005 | 11.73 | 11.73 | 11.57 | 11.59 | 156,965 | +0.06(+0.56%) |
Jul 26, 2005 | 11.48 | 11.57 | 11.48 | 11.52 | 167,322 | -0.15(-1.27%) |
Jul 25, 2005 | 11.49 | 11.68 | 11.49 | 11.67 | 142,725 | +0.32(+2.77%) |
Jul 22, 2005 | 11.36 | 11.36 | 11.30 | 11.36 | 124,925 | -0.11(-0.92%) |
Jul 21, 2005 | 11.43 | 11.51 | 11.39 | 11.46 | 133,987 | +0.03(+0.27%) |
Jul 20, 2005 | 11.35 | 11.43 | 11.25 | 11.43 | 244,996 | +0.08(+0.68%) |
Jul 19, 2005 | 11.26 | 11.37 | 11.20 | 11.35 | 289,658 | -0.26(-2.23%) |
Jul 18, 2005 | 11.57 | 11.63 | 11.49 | 11.61 | 142,078 | -0.05(-0.45%) |
Jul 15, 2005 | 11.64 | 11.70 | 11.59 | 11.66 | 105,830 | -0.03(-0.26%) |
Jul 14, 2005 | 11.73 | 11.73 | 11.66 | 11.70 | 64,728 | -0.07(-0.58%) |
Jul 13, 2005 | 11.70 | 11.76 | 11.59 | 11.76 | 101,946 | -0.17(-1.42%) |
Jul 12, 2005 | 11.88 | 11.99 | 11.87 | 11.93 | 80,910 | +0.10(+0.84%) |
Jul 11, 2005 | 11.79 | 11.88 | 11.74 | 11.83 | 111,979 | +0.01(+0.10%) |
Jul 08, 2005 | 11.76 | 11.86 | 11.76 | 11.82 | 36,247 | +0.10(+0.82%) |
Jul 07, 2005 | 11.71 | 11.83 | 11.66 | 11.73 | 153,405 | -0.14(-1.20%) |
Jul 06, 2005 | 11.83 | 11.96 | 11.83 | 11.87 | 65,051 | +0.05(+0.42%) |
Jul 05, 2005 | 11.81 | 11.83 | 11.76 | 11.82 | 154,700 | -0.25(-2.05%) |
Jul 01, 2005 | 11.95 | 12.07 | 11.95 | 12.07 | 68,935 | +0.07(+0.59%) |
Jun 30, 2005 | 11.99 | 12.05 | 11.94 | 11.99 | 150,493 | +0.06(+0.47%) |
Jun 29, 2005 | 11.83 | 11.97 | 11.83 | 11.94 | 88,677 | -0.07(-0.57%) |
Jun 28, 2005 | 11.99 | 12.03 | 11.96 | 12.01 | 88,353 | +0.06(+0.52%) |
Jun 27, 2005 | 12.04 | 12.09 | 11.95 | 11.95 | 67,317 | +0.00(+0.03%) |
Jun 24, 2005 | 11.99 | 11.99 | 11.93 | 11.94 | 65,375 | -0.06(-0.49%) |
Jun 23, 2005 | 12.08 | 12.11 | 11.99 | 12.00 | 48,222 | -0.13(-1.09%) |
Jun 22, 2005 | 12.07 | 12.16 | 12.05 | 12.13 | 47,251 | +0.02(+0.18%) |
Jun 21, 2005 | 12.04 | 12.11 | 12.03 | 12.11 | 68,288 | +0.04(+0.33%) |
Jun 20, 2005 | 12.12 | 12.12 | 11.99 | 12.07 | 148,227 | -0.12(-0.96%) |
Jun 17, 2005 | 12.21 | 12.21 | 12.14 | 12.19 | 90,619 | +0.01(+0.05%) |
Jun 16, 2005 | 12.15 | 12.20 | 12.10 | 12.18 | 152,111 | -0.27(-2.16%) |
Jun 15, 2005 | 12.42 | 12.48 | 12.37 | 12.45 | 143,049 | +0.22(+1.77%) |
Jun 14, 2005 | 12.24 | 12.29 | 12.19 | 12.24 | 184,475 | -0.08(-0.65%) |
Jun 13, 2005 | 12.22 | 12.34 | 12.18 | 12.32 | 186,093 | -0.01(-0.10%) |
Jun 10, 2005 | 12.29 | 12.35 | 12.26 | 12.33 | 174,442 | -0.18(-1.46%) |
Jun 09, 2005 | 12.35 | 12.54 | 12.34 | 12.51 | 112,627 | +0.30(+2.48%) |
Jun 08, 2005 | 12.33 | 12.33 | 12.17 | 12.21 | 284,156 | -0.16(-1.27%) |
Jun 07, 2005 | 12.29 | 12.41 | 12.28 | 12.37 | 91,914 | +0.09(+0.73%) |
Jun 06, 2005 | 12.25 | 12.28 | 12.19 | 12.28 | 142,725 | +0.14(+1.17%) |
Jun 03, 2005 | 12.10 | 12.22 | 12.10 | 12.13 | 118,128 | +0.08(+0.69%) |
Jun 02, 2005 | 11.95 | 12.10 | 11.95 | 12.05 | 78,644 | +0.11(+0.93%) |
Jun 01, 2005 | 11.82 | 11.99 | 11.82 | 11.94 | 123,630 | +0.14(+1.18%) |
May 31, 2005 | 11.88 | 11.89 | 11.77 | 11.80 | 190,624 | -0.03(-0.29%) |
May 27, 2005 | 11.88 | 11.88 | 11.77 | 11.83 | 125,896 | -0.03(-0.26%) |
May 26, 2005 | 11.82 | 11.88 | 11.78 | 11.87 | 128,809 | +0.05(+0.39%) |
May 25, 2005 | 11.83 | 11.86 | 11.78 | 11.82 | 139,812 | -0.20(-1.65%) |
May 24, 2005 | 11.99 | 12.02 | 11.94 | 12.02 | 83,175 | +0.05(+0.41%) |
May 23, 2005 | 11.86 | 12.02 | 11.86 | 11.97 | 280,920 | -0.05(-0.39%) |
May 20, 2005 | 11.95 | 12.02 | 11.89 | 12.01 | 78,644 | +0.06(+0.52%) |
May 19, 2005 | 11.98 | 11.99 | 11.92 | 11.95 | 75,084 | -0.05(-0.44%) |
May 18, 2005 | 11.85 | 12.04 | 11.81 | 12.00 | 80,262 | +0.18(+1.54%) |
May 17, 2005 | 11.81 | 11.84 | 11.70 | 11.82 | 107,448 | -0.11(-0.91%) |
May 16, 2005 | 11.85 | 11.95 | 11.81 | 11.93 | 122,983 | +0.03(+0.26%) |
May 13, 2005 | 11.88 | 11.97 | 11.86 | 11.90 | 188,359 | -0.03(-0.28%) |
May 12, 2005 | 11.87 | 12.11 | 11.87 | 11.93 | 548,571 | +0.04(+0.31%) |
May 11, 2005 | 11.94 | 11.95 | 11.86 | 11.90 | 484,166 | -0.01(-0.10%) |
May 10, 2005 | 11.85 | 11.99 | 11.85 | 11.91 | 93,855 | +0.09(+0.76%) |
May 09, 2005 | 11.79 | 11.82 | 11.74 | 11.82 | 57,931 | -0.06(-0.52%) |
May 06, 2005 | 11.91 | 11.99 | 11.82 | 11.88 | 122,659 | -0.00(-0.03%) |
May 05, 2005 | 11.94 | 11.99 | 11.88 | 11.88 | 128,809 | +0.11(+0.97%) |
May 04, 2005 | 11.79 | 11.82 | 11.64 | 11.77 | 137,223 | +0.33(+2.86%) |
May 03, 2005 | 11.44 | 11.49 | 11.39 | 11.44 | 197,420 | -0.15(-1.31%) |