Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.81 | 14.02 | 13.75 | 14.02 | 383,600 | +0.13(+0.94%) |
Apr 27, 2006 | 13.60 | 14.00 | 13.54 | 13.89 | 337,700 | +0.18(+1.31%) |
Apr 26, 2006 | 13.44 | 13.89 | 13.37 | 13.71 | 892,800 | +0.35(+2.62%) |
Apr 25, 2006 | 13.38 | 13.38 | 13.13 | 13.36 | 500,500 | -0.05(-0.37%) |
Apr 24, 2006 | 13.31 | 13.41 | 13.16 | 13.41 | 267,300 | +0.04(+0.30%) |
Apr 21, 2006 | 13.61 | 13.68 | 13.23 | 13.37 | 378,700 | +0.01(+0.07%) |
Apr 20, 2006 | 13.50 | 13.55 | 13.18 | 13.36 | 200,700 | +0.03(+0.23%) |
Apr 19, 2006 | 13.37 | 13.57 | 13.14 | 13.33 | 310,600 | -0.02(-0.15%) |
Apr 18, 2006 | 13.08 | 13.39 | 13.12 | 13.35 | 290,300 | +0.27(+2.06%) |
Apr 17, 2006 | 13.09 | 13.18 | 12.95 | 13.08 | 191,600 | +0.01(+0.08%) |
Apr 13, 2006 | 13.09 | 13.18 | 13.02 | 13.07 | 635,000 | -0.02(-0.15%) |
Apr 12, 2006 | 12.65 | 13.30 | 12.65 | 13.09 | 302,000 | -0.06(-0.46%) |
Apr 11, 2006 | 13.29 | 13.30 | 13.08 | 13.15 | 281,800 | -0.14(-1.05%) |
Apr 10, 2006 | 13.21 | 13.29 | 13.15 | 13.29 | 386,200 | +0.11(+0.83%) |
Apr 07, 2006 | 13.51 | 13.56 | 13.12 | 13.18 | 479,200 | -0.28(-2.08%) |
Apr 06, 2006 | 13.50 | 13.51 | 13.28 | 13.46 | 283,900 | -0.07(-0.52%) |
Apr 05, 2006 | 13.65 | 13.67 | 13.40 | 13.53 | 224,500 | -0.07(-0.51%) |
Apr 04, 2006 | 13.72 | 13.75 | 13.46 | 13.60 | 318,000 | -0.15(-1.09%) |
Apr 03, 2006 | 14.00 | 14.01 | 13.74 | 13.75 | 297,900 | -0.20(-1.43%) |
Mar 31, 2006 | 13.95 | 13.96 | 13.86 | 13.95 | 525,200 | +0.00(+0.00%) |
Mar 30, 2006 | 13.96 | 14.00 | 13.85 | 13.95 | 383,600 | +0.00(+0.00%) |
Mar 29, 2006 | 13.70 | 13.97 | 13.68 | 13.95 | 376,400 | +0.25(+1.82%) |
Mar 28, 2006 | 13.73 | 13.92 | 13.65 | 13.70 | 294,200 | +0.00(+0.00%) |
Mar 27, 2006 | 13.80 | 13.82 | 13.61 | 13.70 | 372,800 | -0.10(-0.72%) |
Mar 24, 2006 | 13.88 | 14.00 | 13.78 | 13.80 | 453,500 | -0.07(-0.50%) |
Mar 23, 2006 | 13.80 | 13.90 | 13.75 | 13.87 | 298,600 | +0.01(+0.07%) |
Mar 22, 2006 | 13.90 | 14.02 | 13.82 | 13.86 | 694,200 | -0.11(-0.79%) |
Mar 21, 2006 | 14.00 | 14.11 | 13.90 | 13.97 | 313,300 | -0.08(-0.57%) |
Mar 20, 2006 | 14.00 | 14.13 | 13.95 | 14.05 | 223,300 | +0.00(+0.00%) |
Mar 17, 2006 | 14.15 | 14.17 | 13.95 | 14.05 | 829,400 | -0.17(-1.20%) |
Mar 16, 2006 | 14.40 | 14.46 | 14.10 | 14.22 | 413,000 | -0.22(-1.52%) |
Mar 15, 2006 | 14.06 | 14.45 | 14.01 | 14.44 | 657,700 | +0.39(+2.78%) |
Mar 14, 2006 | 14.00 | 14.14 | 13.95 | 14.05 | 316,300 | +0.05(+0.36%) |
Mar 13, 2006 | 14.00 | 14.05 | 13.94 | 14.00 | 363,800 | -0.11(-0.78%) |
Mar 10, 2006 | 14.18 | 14.18 | 13.97 | 14.11 | 505,300 | -0.09(-0.63%) |
Mar 09, 2006 | 13.90 | 14.25 | 13.90 | 14.20 | 705,300 | +0.22(+1.57%) |
Mar 08, 2006 | 13.88 | 14.04 | 13.79 | 13.98 | 355,000 | +0.00(+0.00%) |
Mar 07, 2006 | 14.00 | 14.01 | 13.83 | 13.98 | 363,000 | -0.02(-0.14%) |
Mar 06, 2006 | 13.05 | 14.05 | 13.05 | 14.00 | 682,400 | +0.00(+0.00%) |
Mar 03, 2006 | 14.02 | 14.10 | 13.94 | 14.00 | 639,600 | -0.05(-0.36%) |
Mar 02, 2006 | 14.22 | 14.23 | 14.00 | 14.05 | 513,900 | -0.25(-1.75%) |
Mar 01, 2006 | 14.18 | 14.41 | 14.16 | 14.30 | 432,200 | +0.22(+1.56%) |
Feb 28, 2006 | 14.48 | 14.34 | 14.04 | 14.08 | 364,700 | -0.40(-2.76%) |
Feb 27, 2006 | 14.27 | 14.50 | 14.27 | 14.48 | 270,400 | +0.18(+1.26%) |
Feb 24, 2006 | 14.24 | 14.45 | 14.16 | 14.30 | 475,200 | -0.06(-0.42%) |
Feb 23, 2006 | 14.41 | 14.48 | 14.29 | 14.36 | 555,000 | -0.11(-0.76%) |
Feb 22, 2006 | 14.26 | 14.50 | 14.24 | 14.47 | 864,900 | +0.25(+1.76%) |
Feb 21, 2006 | 14.10 | 14.42 | 14.10 | 14.22 | 649,400 | +0.01(+0.07%) |
Feb 17, 2006 | 14.00 | 14.21 | 13.51 | 14.21 | 816,000 | +0.32(+2.30%) |
Feb 16, 2006 | 13.89 | 13.96 | 13.71 | 13.89 | 800,700 | +0.10(+0.73%) |
Feb 15, 2006 | 13.58 | 13.80 | 13.58 | 13.79 | 407,800 | +0.21(+1.55%) |
Feb 14, 2006 | 13.50 | 13.82 | 13.50 | 13.58 | 620,500 | +0.28(+2.11%) |
Feb 13, 2006 | 13.21 | 13.34 | 13.13 | 13.30 | 682,400 | +0.09(+0.68%) |
Feb 10, 2006 | 13.41 | 13.49 | 13.16 | 13.21 | 459,100 | -0.30(-2.22%) |
Feb 09, 2006 | 13.53 | 13.57 | 13.35 | 13.51 | 625,400 | -0.05(-0.37%) |
Feb 08, 2006 | 13.70 | 13.75 | 13.40 | 13.56 | 688,200 | -0.12(-0.88%) |
Feb 07, 2006 | 13.15 | 13.80 | 13.15 | 13.68 | 691,300 | -0.32(-2.29%) |
Feb 06, 2006 | 14.34 | 14.34 | 13.85 | 14.00 | 323,800 | -0.42(-2.91%) |
Feb 03, 2006 | 14.36 | 14.62 | 14.30 | 14.42 | 386,600 | +0.02(+0.14%) |
Feb 02, 2006 | 14.37 | 14.47 | 14.10 | 14.40 | 389,700 | +0.05(+0.35%) |
Feb 01, 2006 | 13.68 | 14.47 | 13.65 | 14.35 | 605,800 | +0.59(+4.29%) |
Jan 31, 2006 | 13.86 | 13.97 | 13.76 | 13.76 | 343,100 | -0.18(-1.29%) |
Jan 30, 2006 | 14.07 | 14.14 | 13.80 | 13.94 | 361,800 | -0.06(-0.43%) |
Jan 27, 2006 | 13.81 | 14.03 | 13.82 | 14.00 | 242,300 | +0.19(+1.38%) |
Jan 26, 2006 | 13.48 | 13.82 | 13.46 | 13.81 | 172,600 | +0.43(+3.21%) |
Jan 25, 2006 | 13.73 | 13.75 | 13.21 | 13.38 | 331,300 | -0.25(-1.83%) |
Jan 24, 2006 | 13.48 | 13.67 | 13.35 | 13.63 | 221,500 | +0.20(+1.49%) |
Jan 23, 2006 | 13.47 | 13.50 | 13.31 | 13.43 | 189,500 | -0.01(-0.07%) |
Jan 20, 2006 | 13.99 | 13.99 | 13.34 | 13.44 | 382,600 | -0.53(-3.79%) |
Jan 19, 2006 | 13.47 | 14.00 | 13.32 | 13.97 | 454,500 | +0.58(+4.33%) |
Jan 18, 2006 | 13.22 | 13.46 | 13.15 | 13.39 | 141,400 | +0.06(+0.45%) |
Jan 17, 2006 | 13.44 | 13.44 | 13.21 | 13.33 | 176,700 | -0.21(-1.55%) |
Jan 13, 2006 | 13.46 | 13.58 | 13.46 | 13.54 | 244,100 | +0.06(+0.45%) |
Jan 12, 2006 | 13.66 | 13.83 | 13.46 | 13.48 | 328,400 | -0.23(-1.68%) |
Jan 11, 2006 | 13.80 | 14.05 | 13.62 | 13.71 | 333,400 | -0.19(-1.37%) |
Jan 10, 2006 | 13.90 | 14.03 | 13.87 | 13.90 | 295,700 | -0.10(-0.71%) |
Jan 09, 2006 | 13.67 | 14.08 | 13.67 | 14.00 | 447,700 | +0.42(+3.09%) |
Jan 06, 2006 | 13.60 | 13.62 | 13.40 | 13.58 | 225,300 | +0.08(+0.59%) |
Jan 05, 2006 | 13.47 | 13.63 | 13.47 | 13.50 | 229,900 | -0.05(-0.37%) |
Jan 04, 2006 | 13.06 | 13.61 | 13.02 | 13.55 | 490,700 | +0.54(+4.15%) |
Jan 03, 2006 | 12.97 | 13.05 | 12.66 | 13.01 | 1,412,200 | +0.11(+0.85%) |
Dec 30, 2005 | 12.95 | 12.98 | 12.81 | 12.90 | 417,300 | -0.07(-0.54%) |
Dec 29, 2005 | 13.06 | 13.21 | 12.95 | 12.97 | 789,500 | -0.09(-0.69%) |
Dec 28, 2005 | 12.95 | 13.16 | 12.88 | 13.06 | 453,100 | +0.07(+0.54%) |
Dec 27, 2005 | 13.35 | 13.41 | 12.93 | 12.99 | 627,300 | -0.41(-3.06%) |
Dec 23, 2005 | 13.55 | 13.60 | 13.35 | 13.40 | 362,200 | -0.17(-1.25%) |
Dec 22, 2005 | 13.80 | 13.92 | 13.54 | 13.57 | 227,700 | -0.28(-2.02%) |
Dec 21, 2005 | 13.50 | 13.85 | 13.50 | 13.85 | 245,800 | +0.35(+2.59%) |
Dec 20, 2005 | 13.70 | 13.76 | 13.33 | 13.50 | 619,800 | -0.30(-2.17%) |
Dec 19, 2005 | 14.09 | 14.09 | 13.74 | 13.80 | 489,500 | -0.29(-2.06%) |
Dec 16, 2005 | 14.04 | 14.16 | 14.04 | 14.09 | 828,500 | +0.06(+0.43%) |
Dec 15, 2005 | 13.93 | 14.05 | 13.90 | 14.03 | 634,300 | +0.07(+0.50%) |
Dec 14, 2005 | 13.80 | 13.98 | 13.77 | 13.96 | 381,100 | +0.05(+0.36%) |
Dec 13, 2005 | 13.40 | 13.92 | 13.37 | 13.91 | 529,400 | +0.46(+3.42%) |
Dec 12, 2005 | 13.60 | 13.62 | 13.32 | 13.45 | 211,300 | -0.10(-0.74%) |
Dec 09, 2005 | 13.52 | 13.65 | 13.47 | 13.55 | 154,600 | +0.03(+0.22%) |
Dec 08, 2005 | 13.59 | 13.68 | 13.45 | 13.52 | 208,300 | -0.06(-0.44%) |
Dec 07, 2005 | 13.46 | 13.80 | 13.43 | 13.58 | 311,900 | +0.12(+0.89%) |
Dec 06, 2005 | 13.36 | 13.58 | 13.35 | 13.46 | 404,000 | +0.12(+0.90%) |
Dec 05, 2005 | 13.47 | 13.50 | 13.27 | 13.34 | 257,600 | -0.22(-1.62%) |
Dec 02, 2005 | 13.45 | 13.56 | 12.43 | 13.56 | 279,200 | +0.01(+0.07%) |
Dec 01, 2005 | 13.48 | 13.74 | 13.48 | 13.55 | 344,800 | +0.07(+0.52%) |
Nov 30, 2005 | 13.46 | 13.50 | 13.29 | 13.48 | 278,300 | +0.10(+0.75%) |
Nov 29, 2005 | 13.43 | 13.54 | 13.35 | 13.38 | 251,800 | -0.05(-0.37%) |
Nov 28, 2005 | 13.75 | 13.75 | 13.41 | 13.43 | 283,500 | -0.34(-2.47%) |
Nov 25, 2005 | 13.73 | 13.79 | 13.63 | 13.77 | 111,100 | -0.04(-0.29%) |
Nov 23, 2005 | 13.75 | 13.85 | 13.72 | 13.81 | 331,500 | +0.03(+0.22%) |
Nov 22, 2005 | 13.71 | 13.84 | 13.68 | 13.78 | 723,200 | -0.01(-0.07%) |
Nov 21, 2005 | 13.17 | 13.79 | 13.14 | 13.79 | 1,398,700 | +0.55(+4.15%) |
Nov 18, 2005 | 13.10 | 13.33 | 13.05 | 13.24 | 1,083,900 | +0.16(+1.22%) |
Nov 17, 2005 | 12.75 | 13.08 | 12.68 | 13.08 | 411,100 | +0.34(+2.67%) |
Nov 16, 2005 | 12.77 | 12.83 | 12.65 | 12.74 | 273,500 | -0.05(-0.39%) |
Nov 15, 2005 | 12.93 | 12.91 | 12.76 | 12.79 | 513,300 | -0.16(-1.24%) |
Nov 14, 2005 | 13.02 | 13.02 | 12.81 | 12.95 | 415,500 | -0.07(-0.54%) |
Nov 11, 2005 | 13.08 | 13.16 | 12.90 | 13.02 | 433,700 | -0.16(-1.21%) |
Nov 10, 2005 | 12.86 | 13.21 | 12.65 | 13.18 | 429,000 | +0.32(+2.49%) |
Nov 09, 2005 | 12.50 | 12.96 | 12.50 | 12.86 | 395,000 | +0.31(+2.47%) |
Nov 08, 2005 | 12.42 | 12.60 | 12.39 | 12.55 | 362,400 | +0.03(+0.24%) |
Nov 07, 2005 | 12.50 | 12.56 | 12.20 | 12.52 | 359,500 | +0.02(+0.16%) |
Nov 04, 2005 | 12.37 | 12.50 | 12.29 | 12.50 | 274,800 | +0.13(+1.05%) |
Nov 03, 2005 | 12.20 | 12.41 | 12.17 | 12.37 | 387,200 | +0.20(+1.64%) |
Nov 02, 2005 | 11.96 | 12.20 | 11.94 | 12.17 | 466,900 | +0.26(+2.18%) |
Nov 01, 2005 | 11.94 | 11.95 | 11.70 | 11.91 | 473,700 | -0.13(-1.08%) |
Oct 31, 2005 | 11.75 | 12.04 | 11.72 | 12.04 | 537,200 | -0.07(-0.58%) |
Oct 28, 2005 | 11.98 | 12.11 | 11.68 | 12.11 | 301,100 | +0.23(+1.94%) |
Oct 27, 2005 | 11.85 | 11.99 | 11.60 | 11.88 | 302,000 | +0.08(+0.68%) |
Oct 26, 2005 | 11.83 | 12.00 | 11.65 | 11.80 | 342,600 | -0.12(-1.01%) |
Oct 25, 2005 | 11.98 | 11.98 | 11.73 | 11.92 | 651,500 | -0.10(-0.83%) |
Oct 24, 2005 | 11.85 | 12.05 | 11.85 | 12.02 | 319,900 | +0.21(+1.78%) |
Oct 21, 2005 | 11.34 | 11.82 | 11.30 | 11.81 | 334,100 | +0.47(+4.14%) |
Oct 20, 2005 | 11.47 | 11.58 | 11.26 | 11.34 | 188,700 | -0.21(-1.82%) |
Oct 19, 2005 | 11.34 | 11.55 | 11.12 | 11.55 | 268,500 | +0.15(+1.32%) |
Oct 18, 2005 | 11.45 | 11.53 | 11.29 | 11.40 | 337,800 | -0.05(-0.44%) |
Oct 17, 2005 | 11.25 | 11.45 | 11.20 | 11.45 | 264,000 | +0.17(+1.51%) |
Oct 14, 2005 | 11.26 | 11.28 | 11.03 | 11.28 | 234,800 | +0.02(+0.18%) |
Oct 13, 2005 | 11.30 | 11.34 | 11.06 | 11.26 | 341,700 | -0.04(-0.35%) |
Oct 12, 2005 | 11.30 | 11.41 | 11.20 | 11.30 | 316,700 | -0.04(-0.35%) |
Oct 11, 2005 | 11.39 | 11.52 | 11.21 | 11.34 | 429,300 | -0.06(-0.53%) |
Oct 10, 2005 | 11.33 | 11.46 | 11.19 | 11.40 | 237,500 | +0.11(+0.97%) |
Oct 07, 2005 | 11.50 | 11.65 | 11.02 | 11.29 | 277,300 | -0.17(-1.48%) |
Oct 06, 2005 | 11.38 | 11.51 | 11.30 | 11.46 | 359,700 | +0.16(+1.42%) |
Oct 05, 2005 | 11.55 | 11.56 | 11.18 | 11.30 | 196,700 | -0.30(-2.59%) |
Oct 04, 2005 | 11.90 | 11.97 | 11.57 | 11.60 | 218,600 | -0.29(-2.44%) |
Oct 03, 2005 | 11.68 | 11.96 | 11.68 | 11.89 | 430,800 | +0.20(+1.71%) |
Sep 30, 2005 | 11.45 | 11.83 | 11.40 | 11.69 | 743,600 | +0.21(+1.83%) |
Sep 29, 2005 | 11.20 | 11.48 | 11.09 | 11.48 | 683,400 | +0.23(+2.04%) |
Sep 28, 2005 | 11.10 | 11.25 | 11.10 | 11.25 | 643,100 | +0.15(+1.35%) |
Sep 27, 2005 | 10.87 | 11.19 | 10.70 | 11.10 | 535,400 | +0.22(+2.02%) |
Sep 26, 2005 | 11.00 | 11.10 | 10.57 | 10.88 | 631,500 | -0.07(-0.64%) |
Sep 23, 2005 | 10.95 | 11.01 | 10.80 | 10.95 | 256,500 | +0.00(+0.00%) |
Sep 22, 2005 | 10.87 | 11.04 | 10.81 | 10.95 | 402,900 | +0.03(+0.27%) |
Sep 21, 2005 | 10.95 | 11.00 | 10.85 | 10.92 | 418,200 | -0.08(-0.73%) |
Sep 20, 2005 | 11.20 | 11.20 | 10.87 | 11.00 | 469,500 | -0.04(-0.36%) |
Sep 19, 2005 | 11.06 | 11.07 | 10.82 | 11.04 | 464,500 | -0.04(-0.36%) |
Sep 16, 2005 | 11.07 | 11.16 | 10.98 | 11.08 | 2,147,500 | +0.06(+0.54%) |
Sep 15, 2005 | 11.05 | 11.10 | 10.90 | 11.02 | 264,500 | +0.00(+0.00%) |
Sep 14, 2005 | 11.10 | 11.20 | 10.96 | 11.02 | 351,500 | -0.08(-0.72%) |
Sep 13, 2005 | 11.11 | 11.17 | 11.05 | 11.10 | 305,700 | -0.06(-0.54%) |
Sep 12, 2005 | 11.00 | 11.22 | 10.96 | 11.16 | 369,600 | +0.16(+1.45%) |
Sep 09, 2005 | 11.04 | 11.09 | 10.96 | 11.00 | 392,100 | -0.04(-0.36%) |
Sep 08, 2005 | 11.05 | 11.19 | 11.00 | 11.04 | 251,700 | -0.06(-0.54%) |
Sep 07, 2005 | 11.15 | 11.20 | 10.98 | 11.10 | 382,800 | -0.12(-1.07%) |
Sep 06, 2005 | 11.32 | 11.33 | 11.12 | 11.22 | 431,400 | -0.08(-0.71%) |
Sep 02, 2005 | 11.33 | 11.40 | 11.15 | 11.30 | 389,400 | -0.02(-0.18%) |
Sep 01, 2005 | 11.20 | 11.36 | 11.20 | 11.32 | 510,500 | +0.08(+0.71%) |
Aug 31, 2005 | 10.95 | 11.25 | 10.92 | 11.24 | 536,800 | +0.29(+2.65%) |
Aug 30, 2005 | 10.92 | 10.96 | 10.70 | 10.95 | 408,800 | -0.01(-0.09%) |
Aug 29, 2005 | 10.58 | 11.02 | 10.52 | 10.96 | 508,200 | +0.33(+3.10%) |
Aug 26, 2005 | 11.13 | 11.13 | 10.52 | 10.63 | 492,300 | -0.52(-4.66%) |
Aug 25, 2005 | 11.21 | 11.22 | 11.05 | 11.15 | 382,700 | +0.04(+0.36%) |
Aug 24, 2005 | 11.10 | 11.24 | 10.98 | 11.11 | 372,500 | +0.03(+0.27%) |
Aug 23, 2005 | 11.15 | 11.24 | 11.05 | 11.08 | 242,800 | -0.10(-0.89%) |
Aug 22, 2005 | 11.30 | 11.31 | 11.04 | 11.18 | 430,700 | -0.12(-1.06%) |
Aug 19, 2005 | 11.01 | 11.35 | 10.97 | 11.30 | 643,600 | +0.29(+2.63%) |
Aug 18, 2005 | 10.94 | 11.08 | 10.80 | 11.01 | 448,500 | +0.03(+0.27%) |
Aug 17, 2005 | 10.81 | 11.00 | 10.80 | 10.98 | 527,100 | +0.22(+2.04%) |
Aug 16, 2005 | 10.65 | 10.90 | 10.58 | 10.76 | 337,400 | +0.00(+0.00%) |
Aug 15, 2005 | 10.55 | 10.81 | 10.36 | 10.76 | 293,100 | +0.21(+1.99%) |
Aug 12, 2005 | 10.65 | 10.68 | 10.50 | 10.55 | 385,300 | -0.08(-0.75%) |
Aug 11, 2005 | 10.50 | 10.70 | 10.38 | 10.63 | 294,500 | +0.13(+1.24%) |
Aug 10, 2005 | 10.69 | 10.69 | 10.30 | 10.50 | 257,700 | -0.14(-1.32%) |
Aug 09, 2005 | 10.70 | 10.72 | 10.55 | 10.64 | 372,900 | +0.02(+0.19%) |
Aug 08, 2005 | 10.47 | 10.63 | 10.36 | 10.62 | 298,900 | +0.21(+2.02%) |
Aug 05, 2005 | 10.55 | 10.55 | 10.22 | 10.41 | 336,200 | -0.17(-1.61%) |
Aug 04, 2005 | 10.55 | 10.69 | 10.51 | 10.58 | 186,100 | -0.02(-0.19%) |
Aug 03, 2005 | 10.60 | 10.68 | 10.52 | 10.60 | 192,300 | -0.04(-0.38%) |
Aug 02, 2005 | 10.39 | 10.68 | 10.31 | 10.64 | 371,600 | +0.25(+2.41%) |
Aug 01, 2005 | 10.33 | 10.42 | 10.15 | 10.39 | 609,200 | +0.02(+0.19%) |
Jul 29, 2005 | 10.60 | 10.69 | 10.24 | 10.37 | 403,600 | -0.18(-1.71%) |
Jul 28, 2005 | 10.85 | 10.90 | 10.32 | 10.55 | 498,800 | -0.37(-3.39%) |
Jul 27, 2005 | 10.97 | 11.00 | 10.75 | 10.92 | 141,700 | +0.01(+0.09%) |
Jul 26, 2005 | 10.92 | 11.05 | 10.86 | 10.91 | 106,200 | +0.07(+0.65%) |
Jul 25, 2005 | 11.11 | 11.13 | 10.84 | 10.84 | 139,700 | -0.28(-2.52%) |
Jul 22, 2005 | 10.91 | 11.12 | 10.86 | 11.12 | 200,200 | +0.24(+2.21%) |
Jul 21, 2005 | 11.09 | 11.09 | 10.74 | 10.88 | 176,400 | -0.18(-1.63%) |
Jul 20, 2005 | 11.00 | 11.14 | 10.88 | 11.06 | 156,500 | -0.02(-0.18%) |
Jul 19, 2005 | 11.00 | 11.09 | 10.90 | 11.08 | 111,500 | +0.18(+1.65%) |
Jul 18, 2005 | 10.95 | 10.98 | 10.83 | 10.90 | 123,200 | -0.10(-0.91%) |
Jul 15, 2005 | 10.92 | 11.03 | 10.89 | 11.00 | 162,800 | -0.02(-0.18%) |
Jul 14, 2005 | 11.20 | 11.28 | 10.94 | 11.02 | 271,900 | -0.09(-0.81%) |
Jul 13, 2005 | 11.03 | 11.15 | 11.02 | 11.11 | 359,600 | +0.08(+0.73%) |
Jul 12, 2005 | 10.72 | 11.10 | 10.65 | 11.03 | 261,600 | +0.28(+2.60%) |
Jul 11, 2005 | 10.61 | 10.77 | 10.52 | 10.75 | 418,700 | +0.14(+1.32%) |
Jul 08, 2005 | 10.45 | 10.66 | 10.26 | 10.61 | 219,900 | +0.19(+1.82%) |
Jul 07, 2005 | 10.30 | 10.50 | 10.11 | 10.42 | 284,800 | +0.02(+0.19%) |
Jul 06, 2005 | 10.64 | 10.64 | 10.35 | 10.40 | 224,100 | -0.26(-2.44%) |
Jul 05, 2005 | 10.58 | 10.68 | 10.50 | 10.66 | 193,300 | +0.06(+0.57%) |
Jul 01, 2005 | 10.70 | 10.74 | 10.46 | 10.60 | 234,300 | -0.02(-0.19%) |
Jun 30, 2005 | 10.75 | 11.09 | 10.62 | 10.62 | 390,000 | -0.12(-1.12%) |
Jun 29, 2005 | 10.60 | 10.78 | 10.59 | 10.74 | 171,900 | +0.09(+0.85%) |
Jun 28, 2005 | 10.61 | 10.71 | 10.54 | 10.65 | 214,900 | +0.14(+1.33%) |
Jun 27, 2005 | 10.70 | 10.70 | 10.41 | 10.51 | 208,700 | -0.14(-1.31%) |
Jun 24, 2005 | 10.65 | 10.72 | 10.50 | 10.65 | 640,900 | -0.05(-0.47%) |
Jun 23, 2005 | 11.00 | 11.02 | 10.69 | 10.70 | 418,200 | -0.32(-2.90%) |
Jun 22, 2005 | 11.09 | 11.11 | 10.80 | 11.02 | 231,400 | -0.06(-0.54%) |
Jun 21, 2005 | 11.19 | 11.19 | 11.00 | 11.08 | 423,900 | -0.10(-0.89%) |
Jun 20, 2005 | 11.00 | 11.29 | 11.00 | 11.18 | 454,500 | +0.04(+0.36%) |
Jun 17, 2005 | 11.22 | 11.24 | 10.90 | 11.14 | 988,300 | -0.05(-0.45%) |
Jun 16, 2005 | 10.58 | 11.20 | 10.58 | 11.19 | 552,200 | +0.60(+5.67%) |
Jun 15, 2005 | 10.29 | 10.59 | 10.16 | 10.59 | 454,600 | +0.31(+3.02%) |
Jun 14, 2005 | 10.09 | 10.28 | 10.06 | 10.28 | 181,500 | +0.16(+1.58%) |
Jun 13, 2005 | 10.01 | 10.22 | 10.01 | 10.12 | 334,000 | -0.08(-0.78%) |
Jun 10, 2005 | 10.20 | 10.45 | 10.15 | 10.20 | 469,800 | +0.04(+0.39%) |
Jun 09, 2005 | 10.14 | 10.20 | 10.05 | 10.16 | 392,900 | +0.04(+0.40%) |
Jun 08, 2005 | 10.05 | 10.19 | 10.04 | 10.12 | 192,000 | +0.12(+1.20%) |
Jun 07, 2005 | 10.10 | 10.20 | 10.00 | 10.00 | 313,400 | -0.14(-1.38%) |
Jun 06, 2005 | 9.800 | 10.19 | 9.760 | 10.14 | 320,800 | +0.36(+3.68%) |
Jun 03, 2005 | 10.08 | 10.08 | 9.770 | 9.780 | 221,100 | -0.28(-2.78%) |
Jun 02, 2005 | 10.10 | 10.15 | 10.02 | 10.06 | 315,800 | -0.04(-0.40%) |
Jun 01, 2005 | 9.890 | 10.18 | 9.890 | 10.10 | 263,500 | +0.18(+1.81%) |
May 31, 2005 | 9.900 | 10.00 | 9.900 | 9.920 | 184,800 | +0.01(+0.10%) |
May 27, 2005 | 9.810 | 10.06 | 9.800 | 9.910 | 246,400 | +0.00(+0.00%) |
May 26, 2005 | 9.750 | 9.910 | 9.660 | 9.910 | 281,400 | +0.21(+2.16%) |
May 25, 2005 | 9.750 | 9.820 | 9.510 | 9.700 | 304,200 | -0.09(-0.92%) |
May 24, 2005 | 9.720 | 9.950 | 9.720 | 9.790 | 166,100 | +0.07(+0.72%) |
May 23, 2005 | 9.560 | 9.730 | 9.560 | 9.720 | 158,600 | +0.18(+1.89%) |
May 20, 2005 | 9.700 | 9.730 | 9.500 | 9.540 | 348,400 | -0.16(-1.65%) |
May 19, 2005 | 9.540 | 9.700 | 9.510 | 9.700 | 222,800 | +0.06(+0.62%) |
May 18, 2005 | 9.390 | 9.700 | 9.370 | 9.640 | 274,500 | +0.25(+2.66%) |
May 17, 2005 | 9.360 | 9.450 | 9.300 | 9.390 | 191,600 | +0.02(+0.21%) |
May 16, 2005 | 9.260 | 9.430 | 9.260 | 9.370 | 153,100 | +0.04(+0.43%) |
May 13, 2005 | 9.320 | 9.400 | 9.150 | 9.330 | 256,900 | +0.01(+0.11%) |
May 12, 2005 | 9.380 | 9.440 | 9.250 | 9.320 | 157,600 | -0.06(-0.64%) |
May 11, 2005 | 9.370 | 9.400 | 9.180 | 9.380 | 132,000 | +0.07(+0.75%) |
May 10, 2005 | 9.240 | 9.400 | 9.120 | 9.310 | 251,100 | +0.02(+0.22%) |
May 09, 2005 | 9.170 | 9.310 | 9.130 | 9.290 | 282,300 | +0.09(+0.98%) |
May 06, 2005 | 9.110 | 9.200 | 9.020 | 9.200 | 367,500 | +0.19(+2.11%) |
May 05, 2005 | 8.750 | 9.100 | 8.750 | 9.010 | 639,600 | +0.24(+2.74%) |
May 04, 2005 | 8.780 | 8.900 | 8.710 | 8.770 | 267,500 | +0.17(+1.98%) |
May 03, 2005 | 8.980 | 9.220 | 8.530 | 8.600 | 669,600 | +0.18(+2.14%) |