Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.11 | 11.27 | 11.04 | 11.20 | 438,531 | +0.04(+0.35%) |
Apr 27, 2006 | 11.08 | 11.24 | 10.92 | 11.16 | 612,850 | +0.02(+0.18%) |
Apr 26, 2006 | 11.18 | 11.21 | 11.12 | 11.14 | 623,175 | -0.04(-0.40%) |
Apr 25, 2006 | 11.13 | 11.20 | 11.10 | 11.18 | 673,993 | +0.00(+0.04%) |
Apr 24, 2006 | 11.26 | 11.26 | 11.12 | 11.18 | 427,598 | -0.08(-0.75%) |
Apr 21, 2006 | 11.31 | 11.31 | 11.16 | 11.26 | 457,562 | -0.01(-0.04%) |
Apr 20, 2006 | 11.29 | 11.34 | 11.14 | 11.27 | 546,240 | +0.01(+0.04%) |
Apr 19, 2006 | 11.15 | 11.27 | 11.10 | 11.26 | 455,740 | +0.10(+0.93%) |
Apr 18, 2006 | 10.87 | 11.18 | 10.87 | 11.16 | 620,746 | +0.33(+3.06%) |
Apr 17, 2006 | 10.92 | 11.01 | 10.80 | 10.83 | 524,779 | -0.08(-0.77%) |
Apr 13, 2006 | 11.03 | 11.04 | 10.87 | 10.91 | 486,514 | -0.12(-1.12%) |
Apr 12, 2006 | 10.98 | 11.09 | 10.94 | 11.03 | 561,425 | -0.00(-0.05%) |
Apr 11, 2006 | 11.11 | 11.16 | 11.03 | 11.04 | 462,016 | -0.07(-0.62%) |
Apr 10, 2006 | 11.24 | 11.32 | 11.10 | 11.11 | 527,614 | -0.18(-1.58%) |
Apr 07, 2006 | 11.38 | 11.53 | 11.29 | 11.29 | 472,544 | -0.21(-1.81%) |
Apr 06, 2006 | 11.48 | 11.57 | 11.38 | 11.49 | 708,816 | +0.01(+0.13%) |
Apr 05, 2006 | 11.47 | 11.55 | 11.11 | 11.48 | 1,400,424 | -0.03(-0.26%) |
Apr 04, 2006 | 11.53 | 11.66 | 11.46 | 11.51 | 1,113,334 | -0.14(-1.19%) |
Apr 03, 2006 | 11.78 | 11.88 | 11.62 | 11.65 | 744,652 | -0.31(-2.60%) |
Mar 31, 2006 | 11.86 | 11.97 | 11.80 | 11.96 | 1,340,091 | +0.10(+0.83%) |
Mar 30, 2006 | 11.83 | 11.91 | 11.83 | 11.86 | 1,574,946 | -0.11(-0.95%) |
Mar 29, 2006 | 11.94 | 11.98 | 11.90 | 11.97 | 909,860 | +0.03(+0.29%) |
Mar 28, 2006 | 11.87 | 11.95 | 11.85 | 11.94 | 910,265 | +0.02(+0.21%) |
Mar 27, 2006 | 11.85 | 11.92 | 11.85 | 11.91 | 1,668,888 | +0.06(+0.50%) |
Mar 24, 2006 | 11.95 | 11.96 | 11.80 | 11.85 | 4,280,435 | -0.19(-1.60%) |
Mar 23, 2006 | 11.92 | 12.05 | 11.88 | 12.05 | 503,926 | +0.07(+0.62%) |
Mar 22, 2006 | 11.87 | 11.97 | 11.80 | 11.97 | 300,250 | +0.09(+0.79%) |
Mar 21, 2006 | 12.07 | 12.10 | 11.87 | 11.88 | 347,018 | -0.18(-1.52%) |
Mar 20, 2006 | 12.21 | 12.28 | 11.99 | 12.06 | 498,864 | -0.25(-2.05%) |
Mar 17, 2006 | 12.19 | 12.31 | 12.09 | 12.31 | 386,700 | +0.15(+1.22%) |
Mar 16, 2006 | 12.08 | 12.21 | 12.04 | 12.17 | 787,979 | +0.09(+0.74%) |
Mar 15, 2006 | 11.89 | 12.08 | 11.86 | 12.08 | 508,987 | +0.22(+1.83%) |
Mar 14, 2006 | 11.87 | 11.87 | 11.68 | 11.86 | 483,477 | +0.05(+0.46%) |
Mar 13, 2006 | 11.78 | 11.88 | 11.67 | 11.80 | 738,983 | +0.02(+0.17%) |
Mar 10, 2006 | 11.72 | 11.80 | 11.62 | 11.79 | 917,959 | +0.13(+1.10%) |
Mar 09, 2006 | 11.57 | 11.68 | 11.48 | 11.66 | 479,428 | +0.12(+1.03%) |
Mar 08, 2006 | 11.41 | 11.54 | 11.36 | 11.54 | 607,181 | +0.10(+0.91%) |
Mar 07, 2006 | 11.41 | 11.47 | 11.35 | 11.43 | 544,620 | +0.01(+0.09%) |
Mar 06, 2006 | 11.33 | 11.44 | 11.26 | 11.42 | 521,135 | +0.11(+1.00%) |
Mar 03, 2006 | 11.41 | 11.46 | 11.25 | 11.31 | 537,534 | -0.17(-1.51%) |
Mar 02, 2006 | 11.48 | 11.49 | 11.37 | 11.48 | 386,093 | +0.00(+0.00%) |
Mar 01, 2006 | 11.44 | 11.48 | 11.29 | 11.48 | 560,007 | +0.10(+0.87%) |
Feb 28, 2006 | 11.43 | 11.41 | 11.24 | 11.38 | 425,978 | -0.05(-0.43%) |
Feb 27, 2006 | 11.44 | 11.47 | 11.32 | 11.43 | 457,764 | -0.07(-0.60%) |
Feb 24, 2006 | 11.61 | 11.61 | 11.45 | 11.50 | 503,926 | -0.13(-1.15%) |
Feb 23, 2006 | 11.73 | 11.73 | 11.57 | 11.64 | 484,084 | -0.11(-0.97%) |
Feb 22, 2006 | 11.64 | 11.75 | 11.56 | 11.75 | 476,593 | +0.15(+1.32%) |
Feb 21, 2006 | 11.65 | 11.65 | 11.50 | 11.60 | 607,586 | +0.01(+0.04%) |
Feb 17, 2006 | 11.43 | 11.61 | 11.37 | 11.59 | 822,802 | +0.20(+1.73%) |
Feb 16, 2006 | 11.35 | 11.42 | 11.33 | 11.39 | 399,658 | +0.06(+0.57%) |
Feb 15, 2006 | 11.33 | 11.34 | 11.21 | 11.33 | 328,594 | +0.04(+0.35%) |
Feb 14, 2006 | 11.31 | 11.31 | 11.13 | 11.29 | 470,519 | +0.04(+0.39%) |
Feb 13, 2006 | 11.25 | 11.29 | 11.16 | 11.25 | 272,107 | -0.00(-0.04%) |
Feb 10, 2006 | 11.26 | 11.30 | 11.16 | 11.25 | 238,094 | +0.01(+0.13%) |
Feb 09, 2006 | 11.26 | 11.29 | 11.16 | 11.24 | 310,373 | +0.02(+0.18%) |
Feb 08, 2006 | 11.25 | 11.25 | 11.12 | 11.22 | 457,764 | -0.03(-0.31%) |
Feb 07, 2006 | 11.30 | 11.32 | 11.16 | 11.25 | 407,352 | -0.03(-0.31%) |
Feb 06, 2006 | 11.24 | 11.36 | 11.19 | 11.29 | 360,988 | +0.05(+0.44%) |
Feb 03, 2006 | 11.36 | 11.39 | 11.16 | 11.24 | 386,903 | -0.18(-1.60%) |
Feb 02, 2006 | 11.50 | 11.53 | 11.36 | 11.42 | 375,970 | -0.07(-0.60%) |
Feb 01, 2006 | 11.48 | 11.64 | 11.46 | 11.49 | 541,381 | -0.01(-0.13%) |
Jan 31, 2006 | 11.46 | 11.61 | 11.43 | 11.50 | 471,532 | +0.04(+0.39%) |
Jan 30, 2006 | 11.53 | 11.53 | 11.42 | 11.46 | 408,566 | -0.14(-1.19%) |
Jan 27, 2006 | 11.42 | 11.60 | 11.42 | 11.60 | 448,249 | +0.18(+1.60%) |
Jan 26, 2006 | 11.45 | 11.47 | 11.38 | 11.41 | 654,759 | +0.00(+0.04%) |
Jan 25, 2006 | 11.48 | 11.54 | 11.36 | 11.41 | 495,625 | -0.05(-0.43%) |
Jan 24, 2006 | 11.40 | 11.50 | 11.39 | 11.46 | 496,839 | +0.05(+0.48%) |
Jan 23, 2006 | 11.44 | 11.51 | 11.34 | 11.40 | 501,294 | -0.03(-0.26%) |
Jan 20, 2006 | 11.64 | 11.64 | 11.40 | 11.43 | 400,670 | -0.16(-1.41%) |
Jan 19, 2006 | 11.34 | 11.62 | 11.34 | 11.60 | 459,384 | +0.25(+2.22%) |
Jan 18, 2006 | 11.41 | 11.47 | 11.29 | 11.35 | 415,450 | -0.06(-0.56%) |
Jan 17, 2006 | 11.31 | 11.41 | 11.17 | 11.41 | 683,306 | +0.02(+0.22%) |
Jan 13, 2006 | 11.45 | 11.45 | 11.34 | 11.38 | 655,569 | -0.05(-0.43%) |
Jan 12, 2006 | 11.41 | 11.43 | 11.37 | 11.43 | 741,210 | +0.02(+0.22%) |
Jan 11, 2006 | 11.41 | 11.45 | 11.31 | 11.41 | 406,137 | +0.03(+0.30%) |
Jan 10, 2006 | 11.34 | 11.49 | 11.24 | 11.38 | 557,578 | +0.04(+0.35%) |
Jan 09, 2006 | 11.09 | 11.34 | 11.09 | 11.34 | 548,062 | +0.24(+2.18%) |
Jan 06, 2006 | 11.21 | 11.26 | 11.00 | 11.09 | 460,801 | -0.05(-0.49%) |
Jan 05, 2006 | 10.84 | 11.15 | 10.84 | 11.15 | 588,554 | +0.21(+1.90%) |
Jan 04, 2006 | 10.97 | 11.02 | 10.87 | 10.94 | 455,132 | -0.02(-0.23%) |
Jan 03, 2006 | 10.80 | 10.97 | 10.65 | 10.97 | 722,381 | +0.29(+2.68%) |
Dec 30, 2005 | 10.74 | 10.76 | 10.67 | 10.68 | 613,862 | -0.09(-0.83%) |
Dec 29, 2005 | 10.90 | 10.92 | 10.75 | 10.77 | 505,748 | -0.16(-1.45%) |
Dec 28, 2005 | 10.98 | 10.98 | 10.87 | 10.93 | 377,792 | -0.05(-0.50%) |
Dec 27, 2005 | 11.03 | 11.07 | 10.93 | 10.98 | 512,631 | -0.01(-0.13%) |
Dec 23, 2005 | 11.01 | 11.05 | 10.97 | 10.99 | 485,502 | -0.01(-0.09%) |
Dec 22, 2005 | 10.94 | 11.01 | 10.86 | 11.00 | 786,359 | +0.10(+0.91%) |
Dec 21, 2005 | 10.92 | 10.94 | 10.87 | 10.91 | 512,226 | +0.04(+0.41%) |
Dec 20, 2005 | 10.91 | 10.93 | 10.74 | 10.86 | 484,489 | -0.03(-0.32%) |
Dec 19, 2005 | 11.00 | 11.01 | 10.84 | 10.90 | 532,675 | -0.13(-1.21%) |
Dec 16, 2005 | 11.03 | 11.10 | 10.96 | 11.03 | 544,418 | +0.08(+0.72%) |
Dec 15, 2005 | 10.96 | 11.03 | 10.92 | 10.95 | 721,369 | +0.00(+0.04%) |
Dec 14, 2005 | 10.96 | 11.08 | 10.88 | 10.95 | 613,255 | +0.01(+0.09%) |
Dec 13, 2005 | 10.92 | 10.98 | 10.79 | 10.94 | 713,270 | +0.02(+0.23%) |
Dec 12, 2005 | 10.97 | 11.02 | 10.88 | 10.91 | 441,567 | -0.09(-0.85%) |
Dec 09, 2005 | 10.86 | 11.02 | 10.81 | 11.00 | 473,759 | +0.11(+1.04%) |
Dec 08, 2005 | 10.93 | 11.09 | 10.81 | 10.89 | 726,430 | -0.04(-0.36%) |
Dec 07, 2005 | 11.06 | 11.13 | 10.90 | 10.93 | 474,569 | -0.14(-1.25%) |
Dec 06, 2005 | 11.10 | 11.26 | 11.05 | 11.07 | 614,672 | -0.04(-0.40%) |
Dec 05, 2005 | 11.16 | 11.19 | 11.06 | 11.11 | 408,769 | -0.12(-1.06%) |
Dec 02, 2005 | 11.31 | 11.31 | 11.16 | 11.23 | 314,422 | -0.09(-0.79%) |
Dec 01, 2005 | 11.22 | 11.32 | 11.14 | 11.32 | 573,977 | +0.14(+1.24%) |
Nov 30, 2005 | 11.18 | 11.27 | 11.07 | 11.18 | 982,746 | -0.03(-0.26%) |
Nov 29, 2005 | 11.19 | 11.28 | 11.16 | 11.21 | 480,035 | -0.01(-0.09%) |
Nov 28, 2005 | 11.45 | 11.48 | 11.22 | 11.22 | 627,022 | -0.26(-2.28%) |
Nov 25, 2005 | 11.44 | 11.50 | 11.43 | 11.48 | 160,349 | +0.00(+0.00%) |
Nov 23, 2005 | 11.34 | 11.49 | 11.31 | 11.48 | 343,779 | +0.07(+0.65%) |
Nov 22, 2005 | 11.26 | 11.41 | 11.19 | 11.41 | 715,093 | +0.13(+1.14%) |
Nov 21, 2005 | 11.33 | 11.33 | 11.18 | 11.28 | 525,386 | -0.02(-0.17%) |
Nov 18, 2005 | 11.24 | 11.31 | 11.19 | 11.30 | 438,733 | +0.03(+0.31%) |
Nov 17, 2005 | 10.97 | 11.28 | 10.97 | 11.27 | 474,569 | +0.18(+1.60%) |
Nov 16, 2005 | 11.08 | 11.16 | 11.03 | 11.09 | 701,933 | -0.04(-0.36%) |
Nov 15, 2005 | 11.06 | 11.22 | 11.05 | 11.13 | 708,411 | +0.06(+0.58%) |
Nov 14, 2005 | 11.21 | 11.29 | 10.99 | 11.06 | 607,181 | -0.11(-1.02%) |
Nov 11, 2005 | 11.14 | 11.18 | 11.05 | 11.18 | 303,489 | +0.03(+0.27%) |
Nov 10, 2005 | 10.97 | 11.18 | 10.89 | 11.15 | 541,381 | +0.15(+1.35%) |
Nov 09, 2005 | 10.90 | 11.08 | 10.88 | 11.00 | 475,986 | +0.10(+0.91%) |
Nov 08, 2005 | 10.94 | 10.95 | 10.84 | 10.90 | 541,381 | -0.09(-0.85%) |
Nov 07, 2005 | 10.92 | 11.05 | 10.87 | 10.99 | 767,733 | +0.08(+0.72%) |
Nov 04, 2005 | 10.86 | 10.96 | 10.78 | 10.92 | 766,720 | +0.06(+0.55%) |
Nov 03, 2005 | 10.97 | 11.08 | 10.85 | 10.86 | 675,613 | -0.06(-0.54%) |
Nov 02, 2005 | 10.79 | 10.97 | 10.73 | 10.92 | 665,490 | +0.22(+2.03%) |
Nov 01, 2005 | 10.90 | 11.10 | 10.66 | 10.70 | 899,332 | -0.30(-2.74%) |
Oct 31, 2005 | 10.77 | 11.07 | 10.77 | 11.00 | 1,137,224 | +0.27(+2.53%) |
Oct 28, 2005 | 10.52 | 10.73 | 10.47 | 10.73 | 707,197 | +0.26(+2.45%) |
Oct 27, 2005 | 10.74 | 10.82 | 10.45 | 10.47 | 530,448 | -0.28(-2.57%) |
Oct 26, 2005 | 10.89 | 10.94 | 10.74 | 10.75 | 464,446 | -0.15(-1.36%) |
Oct 25, 2005 | 11.00 | 11.05 | 10.87 | 10.90 | 391,357 | -0.16(-1.43%) |
Oct 24, 2005 | 10.99 | 11.07 | 10.94 | 11.05 | 486,919 | +0.13(+1.18%) |
Oct 21, 2005 | 10.80 | 11.00 | 10.78 | 10.93 | 346,006 | +0.14(+1.28%) |
Oct 20, 2005 | 11.04 | 11.04 | 10.73 | 10.79 | 418,284 | -0.25(-2.28%) |
Oct 19, 2005 | 10.77 | 11.04 | 10.67 | 11.04 | 598,272 | +0.21(+1.92%) |
Oct 18, 2005 | 10.88 | 10.99 | 10.82 | 10.83 | 512,429 | -0.06(-0.54%) |
Oct 17, 2005 | 10.95 | 10.95 | 10.82 | 10.89 | 422,536 | -0.01(-0.14%) |
Oct 14, 2005 | 10.79 | 10.97 | 10.70 | 10.91 | 513,239 | +0.25(+2.36%) |
Oct 13, 2005 | 10.43 | 10.70 | 10.43 | 10.65 | 610,015 | +0.13(+1.22%) |
Oct 12, 2005 | 10.79 | 10.81 | 10.41 | 10.53 | 1,292,107 | -0.27(-2.47%) |
Oct 11, 2005 | 10.88 | 10.94 | 10.69 | 10.79 | 763,683 | -0.10(-0.95%) |
Oct 10, 2005 | 11.13 | 11.15 | 10.87 | 10.90 | 422,334 | -0.21(-1.87%) |
Oct 07, 2005 | 11.22 | 11.24 | 10.95 | 11.10 | 572,357 | -0.06(-0.57%) |
Oct 06, 2005 | 11.21 | 11.27 | 10.92 | 11.17 | 964,322 | -0.09(-0.79%) |
Oct 05, 2005 | 11.46 | 11.49 | 11.23 | 11.26 | 518,503 | -0.21(-1.85%) |
Oct 04, 2005 | 11.67 | 11.72 | 11.47 | 11.47 | 433,469 | -0.30(-2.52%) |
Oct 03, 2005 | 11.81 | 11.84 | 11.67 | 11.77 | 582,885 | -0.04(-0.38%) |
Sep 30, 2005 | 11.72 | 11.81 | 11.66 | 11.81 | 740,198 | +0.09(+0.80%) |
Sep 29, 2005 | 11.61 | 11.72 | 11.46 | 11.72 | 557,173 | +0.10(+0.89%) |
Sep 28, 2005 | 11.76 | 11.79 | 11.57 | 11.61 | 638,765 | -0.17(-1.43%) |
Sep 27, 2005 | 11.71 | 11.80 | 11.65 | 11.78 | 665,490 | +0.00(+0.00%) |
Sep 26, 2005 | 11.63 | 11.78 | 11.63 | 11.78 | 1,260,118 | +0.08(+0.72%) |
Sep 23, 2005 | 11.70 | 11.74 | 11.61 | 11.70 | 997,324 | +0.01(+0.13%) |
Sep 22, 2005 | 11.64 | 11.76 | 11.51 | 11.68 | 4,715,929 | -0.07(-0.59%) |
Sep 21, 2005 | 11.93 | 11.93 | 11.73 | 11.75 | 984,569 | -0.19(-1.61%) |
Sep 20, 2005 | 12.05 | 12.13 | 11.90 | 11.94 | 475,379 | +0.01(+0.12%) |
Sep 19, 2005 | 12.00 | 12.00 | 11.89 | 11.93 | 594,021 | -0.02(-0.21%) |
Sep 16, 2005 | 11.98 | 12.02 | 11.86 | 11.95 | 409,781 | -0.03(-0.25%) |
Sep 15, 2005 | 11.98 | 12.03 | 11.90 | 11.98 | 272,310 | +0.08(+0.66%) |
Sep 14, 2005 | 11.98 | 11.99 | 11.86 | 11.90 | 424,763 | +0.00(+0.00%) |
Sep 13, 2005 | 12.01 | 12.05 | 11.90 | 11.90 | 308,348 | -0.10(-0.82%) |
Sep 12, 2005 | 12.02 | 12.07 | 11.88 | 12.00 | 543,001 | +0.00(+0.00%) |
Sep 09, 2005 | 12.02 | 12.10 | 11.96 | 12.00 | 311,790 | +0.03(+0.25%) |
Sep 08, 2005 | 12.04 | 12.10 | 11.94 | 11.97 | 450,071 | -0.01(-0.12%) |
Sep 07, 2005 | 12.19 | 12.19 | 11.97 | 11.99 | 406,339 | -0.19(-1.54%) |
Sep 06, 2005 | 11.85 | 12.18 | 11.76 | 12.18 | 664,680 | +0.44(+3.75%) |
Sep 02, 2005 | 11.80 | 11.89 | 11.69 | 11.74 | 302,882 | -0.09(-0.75%) |
Sep 01, 2005 | 11.79 | 11.98 | 11.70 | 11.82 | 620,543 | +0.05(+0.46%) |
Aug 31, 2005 | 11.62 | 11.79 | 11.62 | 11.77 | 886,982 | +0.20(+1.75%) |
Aug 30, 2005 | 11.70 | 11.71 | 11.43 | 11.57 | 624,997 | -0.13(-1.14%) |
Aug 29, 2005 | 11.39 | 11.75 | 11.41 | 11.70 | 1,302,838 | +0.31(+2.69%) |
Aug 26, 2005 | 11.63 | 11.71 | 11.38 | 11.39 | 399,658 | -0.22(-1.91%) |
Aug 25, 2005 | 11.54 | 11.64 | 11.42 | 11.62 | 343,576 | +0.09(+0.77%) |
Aug 24, 2005 | 11.48 | 11.63 | 11.46 | 11.53 | 380,424 | +0.04(+0.39%) |
Aug 23, 2005 | 11.38 | 11.50 | 11.38 | 11.48 | 404,112 | +0.04(+0.35%) |
Aug 22, 2005 | 11.31 | 11.47 | 11.30 | 11.44 | 450,071 | +0.09(+0.83%) |
Aug 19, 2005 | 11.48 | 11.49 | 11.35 | 11.35 | 455,132 | -0.12(-1.08%) |
Aug 18, 2005 | 11.61 | 11.61 | 11.41 | 11.47 | 573,370 | -0.17(-1.44%) |
Aug 17, 2005 | 11.74 | 11.76 | 11.54 | 11.64 | 649,293 | -0.09(-0.80%) |
Aug 16, 2005 | 11.70 | 11.79 | 11.61 | 11.74 | 483,477 | +0.08(+0.68%) |
Aug 15, 2005 | 11.64 | 11.75 | 11.55 | 11.66 | 383,259 | +0.02(+0.21%) |
Aug 12, 2005 | 11.67 | 11.68 | 11.52 | 11.63 | 480,845 | +0.00(+0.00%) |
Aug 11, 2005 | 11.41 | 11.63 | 11.36 | 11.63 | 450,273 | +0.18(+1.55%) |
Aug 10, 2005 | 11.46 | 11.68 | 11.43 | 11.45 | 631,476 | +0.09(+0.83%) |
Aug 09, 2005 | 11.24 | 11.60 | 11.14 | 11.36 | 831,305 | +0.10(+0.88%) |
Aug 08, 2005 | 11.61 | 11.61 | 10.87 | 11.26 | 1,772,750 | -0.36(-3.06%) |
Aug 05, 2005 | 12.19 | 12.19 | 11.53 | 11.62 | 1,507,728 | -0.58(-4.78%) |
Aug 04, 2005 | 12.42 | 12.42 | 12.19 | 12.20 | 709,626 | -0.24(-1.95%) |
Aug 03, 2005 | 12.35 | 12.49 | 12.28 | 12.44 | 399,456 | +0.02(+0.20%) |
Aug 02, 2005 | 12.27 | 12.42 | 12.26 | 12.42 | 599,892 | +0.11(+0.88%) |
Aug 01, 2005 | 12.35 | 12.39 | 12.18 | 12.31 | 631,679 | -0.03(-0.28%) |
Jul 29, 2005 | 12.36 | 12.52 | 12.24 | 12.34 | 633,906 | -0.08(-0.68%) |
Jul 28, 2005 | 12.40 | 12.46 | 12.30 | 12.43 | 466,875 | +0.05(+0.40%) |
Jul 27, 2005 | 12.38 | 12.39 | 12.25 | 12.38 | 319,078 | -0.02(-0.16%) |
Jul 26, 2005 | 12.27 | 12.41 | 12.22 | 12.40 | 453,513 | +0.12(+1.01%) |
Jul 25, 2005 | 12.22 | 12.31 | 12.21 | 12.27 | 358,963 | -0.01(-0.12%) |
Jul 22, 2005 | 12.10 | 12.29 | 12.09 | 12.29 | 457,764 | +0.17(+1.43%) |
Jul 21, 2005 | 12.34 | 12.38 | 12.09 | 12.12 | 687,963 | -0.23(-1.84%) |
Jul 20, 2005 | 12.18 | 12.35 | 12.05 | 12.34 | 396,216 | +0.12(+0.97%) |
Jul 19, 2005 | 12.12 | 12.23 | 12.10 | 12.22 | 434,076 | +0.08(+0.69%) |
Jul 18, 2005 | 12.03 | 12.17 | 11.99 | 12.14 | 538,749 | -0.01(-0.08%) |
Jul 15, 2005 | 11.97 | 12.17 | 11.93 | 12.15 | 676,827 | +0.23(+1.91%) |
Jul 14, 2005 | 12.43 | 12.43 | 11.79 | 11.92 | 1,642,973 | -0.52(-4.21%) |
Jul 13, 2005 | 12.54 | 12.60 | 12.40 | 12.45 | 417,272 | -0.09(-0.75%) |
Jul 12, 2005 | 12.67 | 12.67 | 12.48 | 12.54 | 386,903 | -0.08(-0.63%) |
Jul 11, 2005 | 12.52 | 12.64 | 12.52 | 12.62 | 442,377 | +0.02(+0.20%) |
Jul 08, 2005 | 12.46 | 12.65 | 12.45 | 12.60 | 712,663 | +0.09(+0.71%) |
Jul 07, 2005 | 12.47 | 12.51 | 12.27 | 12.51 | 402,695 | +0.04(+0.36%) |
Jul 06, 2005 | 12.52 | 12.59 | 12.46 | 12.46 | 352,080 | -0.11(-0.86%) |
Jul 05, 2005 | 12.50 | 12.60 | 12.48 | 12.57 | 483,882 | +0.05(+0.43%) |
Jul 01, 2005 | 12.36 | 12.52 | 12.36 | 12.52 | 534,700 | +0.15(+1.20%) |
Jun 30, 2005 | 12.52 | 12.57 | 12.37 | 12.37 | 1,253,640 | -0.19(-1.53%) |
Jun 29, 2005 | 12.61 | 12.61 | 12.45 | 12.56 | 342,564 | -0.01(-0.08%) |
Jun 28, 2005 | 12.42 | 12.58 | 12.35 | 12.57 | 473,961 | +0.21(+1.72%) |
Jun 27, 2005 | 12.48 | 12.52 | 12.26 | 12.36 | 625,200 | -0.12(-0.99%) |
Jun 24, 2005 | 12.47 | 12.60 | 12.19 | 12.48 | 5,045,739 | -0.02(-0.20%) |
Jun 23, 2005 | 12.52 | 12.68 | 12.50 | 12.51 | 546,037 | -0.08(-0.63%) |
Jun 22, 2005 | 12.56 | 12.66 | 12.49 | 12.59 | 504,533 | +0.09(+0.71%) |
Jun 21, 2005 | 12.60 | 12.64 | 12.46 | 12.50 | 507,367 | -0.10(-0.82%) |
Jun 20, 2005 | 12.61 | 12.69 | 12.50 | 12.60 | 450,071 | -0.08(-0.66%) |
Jun 17, 2005 | 12.56 | 12.69 | 12.48 | 12.68 | 1,017,772 | +0.22(+1.78%) |
Jun 16, 2005 | 12.41 | 12.46 | 12.30 | 12.46 | 498,257 | +0.05(+0.40%) |
Jun 15, 2005 | 12.44 | 12.44 | 12.30 | 12.41 | 748,296 | +0.04(+0.32%) |
Jun 14, 2005 | 12.37 | 12.40 | 12.30 | 12.37 | 500,889 | -0.03(-0.28%) |
Jun 13, 2005 | 12.36 | 12.42 | 12.26 | 12.41 | 632,691 | +0.05(+0.44%) |
Jun 10, 2005 | 12.37 | 12.40 | 12.26 | 12.35 | 520,527 | +0.03(+0.24%) |
Jun 09, 2005 | 12.30 | 12.34 | 12.19 | 12.32 | 398,241 | +0.02(+0.16%) |
Jun 08, 2005 | 12.28 | 12.44 | 12.26 | 12.30 | 496,637 | +0.00(+0.04%) |
Jun 07, 2005 | 12.33 | 12.46 | 12.18 | 12.30 | 644,839 | +0.03(+0.28%) |
Jun 06, 2005 | 12.17 | 12.27 | 12.14 | 12.26 | 619,936 | +0.13(+1.10%) |
Jun 03, 2005 | 12.31 | 12.36 | 12.11 | 12.13 | 729,872 | -0.12(-1.01%) |
Jun 02, 2005 | 12.26 | 12.34 | 12.22 | 12.25 | 373,945 | -0.06(-0.48%) |
Jun 01, 2005 | 12.25 | 12.42 | 12.16 | 12.31 | 745,462 | +0.15(+1.26%) |
May 31, 2005 | 12.21 | 12.27 | 12.15 | 12.16 | 360,988 | -0.02(-0.20%) |
May 27, 2005 | 12.18 | 12.19 | 12.02 | 12.19 | 349,853 | +0.10(+0.82%) |
May 26, 2005 | 12.04 | 12.23 | 12.04 | 12.09 | 608,800 | +0.06(+0.49%) |
May 25, 2005 | 12.24 | 12.28 | 12.02 | 12.03 | 601,309 | -0.22(-1.81%) |
May 24, 2005 | 12.37 | 12.37 | 12.21 | 12.25 | 571,143 | -0.20(-1.63%) |
May 23, 2005 | 12.53 | 12.53 | 12.37 | 12.45 | 514,049 | -0.02(-0.16%) |
May 20, 2005 | 12.47 | 12.47 | 12.27 | 12.47 | 351,270 | +0.04(+0.32%) |
May 19, 2005 | 12.34 | 12.46 | 12.29 | 12.43 | 511,012 | +0.10(+0.80%) |
May 18, 2005 | 12.17 | 12.33 | 12.15 | 12.33 | 575,192 | +0.17(+1.42%) |
May 17, 2005 | 12.10 | 12.20 | 11.98 | 12.16 | 566,284 | +0.06(+0.53%) |
May 16, 2005 | 11.90 | 12.10 | 11.90 | 12.10 | 539,964 | +0.27(+2.30%) |
May 13, 2005 | 11.93 | 11.99 | 11.81 | 11.82 | 657,796 | -0.01(-0.08%) |
May 12, 2005 | 12.10 | 12.10 | 11.83 | 11.83 | 745,664 | -0.27(-2.20%) |
May 11, 2005 | 12.08 | 12.10 | 11.99 | 12.10 | 808,427 | +0.10(+0.82%) |
May 10, 2005 | 12.10 | 12.10 | 11.95 | 12.00 | 622,163 | -0.10(-0.82%) |
May 09, 2005 | 11.86 | 12.10 | 11.86 | 12.10 | 434,684 | +0.24(+2.04%) |
May 06, 2005 | 12.03 | 12.03 | 11.81 | 11.86 | 507,367 | -0.17(-1.40%) |
May 05, 2005 | 11.93 | 12.08 | 11.86 | 12.03 | 486,514 | +0.12(+1.00%) |
May 04, 2005 | 11.81 | 11.93 | 11.75 | 11.91 | 393,382 | +0.09(+0.75%) |
May 03, 2005 | 11.85 | 11.93 | 11.75 | 11.82 | 569,725 | -0.08(-0.71%) |