Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.88 | 11.23 | 10.87 | 11.19 | 768,617 | +0.32(+2.93%) |
Apr 27, 2006 | 11.25 | 11.25 | 10.75 | 10.87 | 1,374,195 | -0.38(-3.36%) |
Apr 26, 2006 | 11.15 | 11.25 | 11.05 | 11.25 | 887,762 | +0.20(+1.79%) |
Apr 25, 2006 | 11.25 | 11.25 | 10.90 | 11.05 | 1,242,210 | +0.03(+0.24%) |
Apr 24, 2006 | 10.78 | 11.04 | 10.75 | 11.02 | 1,887,204 | +0.57(+5.48%) |
Apr 21, 2006 | 10.31 | 10.46 | 10.14 | 10.45 | 889,554 | +0.24(+2.36%) |
Apr 20, 2006 | 10.05 | 10.21 | 10.05 | 10.21 | 875,818 | +0.18(+1.77%) |
Apr 19, 2006 | 9.745 | 10.04 | 9.725 | 10.03 | 783,548 | +0.35(+3.63%) |
Apr 18, 2006 | 9.564 | 9.745 | 9.564 | 9.678 | 742,937 | +0.11(+1.19%) |
Apr 17, 2006 | 9.772 | 9.812 | 9.564 | 9.564 | 786,833 | -0.20(-2.09%) |
Apr 13, 2006 | 9.735 | 9.795 | 9.712 | 9.769 | 323,990 | +0.03(+0.34%) |
Apr 12, 2006 | 9.816 | 9.862 | 9.728 | 9.735 | 689,486 | -0.14(-1.46%) |
Apr 11, 2006 | 9.836 | 9.929 | 9.785 | 9.879 | 785,937 | +0.10(+1.03%) |
Apr 10, 2006 | 9.712 | 9.805 | 9.712 | 9.779 | 420,739 | +0.06(+0.59%) |
Apr 07, 2006 | 9.672 | 9.745 | 9.628 | 9.722 | 487,926 | +0.05(+0.55%) |
Apr 06, 2006 | 9.675 | 9.772 | 9.611 | 9.668 | 405,510 | -0.01(-0.07%) |
Apr 05, 2006 | 9.584 | 9.728 | 9.544 | 9.675 | 644,098 | +0.09(+0.94%) |
Apr 04, 2006 | 9.688 | 9.712 | 9.561 | 9.584 | 490,314 | -0.06(-0.63%) |
Apr 03, 2006 | 9.749 | 9.812 | 9.621 | 9.645 | 467,620 | -0.02(-0.21%) |
Mar 31, 2006 | 9.728 | 9.742 | 9.655 | 9.665 | 420,440 | -0.03(-0.31%) |
Mar 30, 2006 | 9.859 | 9.862 | 9.695 | 9.695 | 607,668 | -0.11(-1.16%) |
Mar 29, 2006 | 9.712 | 9.862 | 9.695 | 9.809 | 572,432 | +0.10(+1.07%) |
Mar 28, 2006 | 9.832 | 9.869 | 9.705 | 9.705 | 656,341 | -0.07(-0.75%) |
Mar 27, 2006 | 9.695 | 9.836 | 9.645 | 9.779 | 726,215 | +0.14(+1.49%) |
Mar 24, 2006 | 9.605 | 9.708 | 9.544 | 9.635 | 446,718 | +0.06(+0.66%) |
Mar 23, 2006 | 9.678 | 9.685 | 9.544 | 9.571 | 555,411 | -0.06(-0.59%) |
Mar 22, 2006 | 9.685 | 9.708 | 9.621 | 9.628 | 734,277 | +0.00(+0.03%) |
Mar 21, 2006 | 9.661 | 9.695 | 9.548 | 9.625 | 930,463 | +0.01(+0.14%) |
Mar 20, 2006 | 9.544 | 9.648 | 9.541 | 9.611 | 1,158,899 | +0.12(+1.27%) |
Mar 17, 2006 | 9.494 | 9.554 | 9.440 | 9.491 | 694,861 | -0.00(-0.04%) |
Mar 16, 2006 | 9.497 | 9.544 | 9.481 | 9.494 | 776,978 | -0.01(-0.14%) |
Mar 15, 2006 | 9.544 | 9.551 | 9.477 | 9.507 | 854,915 | +0.00(+0.00%) |
Mar 14, 2006 | 9.544 | 9.544 | 9.477 | 9.507 | 490,314 | -0.03(-0.32%) |
Mar 13, 2006 | 9.544 | 9.544 | 9.444 | 9.538 | 912,248 | +0.05(+0.57%) |
Mar 10, 2006 | 9.534 | 9.544 | 9.387 | 9.484 | 1,109,330 | +0.11(+1.18%) |
Mar 09, 2006 | 9.477 | 9.558 | 9.343 | 9.373 | 6,941,151 | -0.32(-3.32%) |
Mar 08, 2006 | 10.06 | 10.06 | 9.655 | 9.695 | 1,609,797 | -0.36(-3.53%) |
Mar 07, 2006 | 10.18 | 10.19 | 10.02 | 10.05 | 604,383 | -0.12(-1.22%) |
Mar 06, 2006 | 10.40 | 10.40 | 10.11 | 10.17 | 617,223 | -0.14(-1.36%) |
Mar 03, 2006 | 10.04 | 10.42 | 9.986 | 10.31 | 1,057,073 | +0.28(+2.77%) |
Mar 02, 2006 | 10.05 | 10.08 | 10.03 | 10.04 | 826,547 | +0.03(+0.30%) |
Mar 01, 2006 | 10.05 | 10.08 | 9.986 | 10.01 | 741,145 | -0.01(-0.13%) |
Feb 28, 2006 | 10.38 | 10.38 | 9.980 | 10.02 | 1,152,628 | -0.36(-3.48%) |
Feb 27, 2006 | 10.21 | 10.38 | 10.11 | 10.38 | 1,093,802 | -0.16(-1.49%) |
Feb 24, 2006 | 10.79 | 10.90 | 10.46 | 10.54 | 722,333 | -0.25(-2.36%) |
Feb 23, 2006 | 10.92 | 10.97 | 10.77 | 10.79 | 473,891 | -0.19(-1.74%) |
Feb 22, 2006 | 10.97 | 11.05 | 10.85 | 10.98 | 491,509 | +0.01(+0.06%) |
Feb 21, 2006 | 10.97 | 11.17 | 10.97 | 10.98 | 782,353 | -0.01(-0.12%) |
Feb 17, 2006 | 11.12 | 11.12 | 10.97 | 10.99 | 656,042 | -0.14(-1.29%) |
Feb 16, 2006 | 11.07 | 11.17 | 11.01 | 11.13 | 509,425 | +0.10(+0.91%) |
Feb 15, 2006 | 11.06 | 11.14 | 10.90 | 11.03 | 486,731 | +0.02(+0.15%) |
Feb 14, 2006 | 11.17 | 11.17 | 10.72 | 11.02 | 1,034,677 | -0.62(-5.35%) |
Feb 13, 2006 | 11.96 | 12.05 | 11.62 | 11.64 | 1,348,515 | -0.31(-2.58%) |
Feb 10, 2006 | 12.06 | 12.06 | 11.47 | 11.95 | 1,780,004 | -0.20(-1.68%) |
Feb 09, 2006 | 12.17 | 12.36 | 12.07 | 12.15 | 1,333,584 | +0.10(+0.86%) |
Feb 08, 2006 | 12.22 | 12.22 | 11.92 | 12.05 | 1,143,670 | +0.13(+1.07%) |
Feb 07, 2006 | 12.01 | 12.33 | 11.79 | 11.92 | 3,618,237 | +0.42(+3.67%) |
Feb 06, 2006 | 11.03 | 11.50 | 10.99 | 11.50 | 1,244,599 | +0.62(+5.69%) |
Feb 03, 2006 | 10.65 | 10.88 | 10.60 | 10.88 | 471,203 | +0.28(+2.65%) |
Feb 02, 2006 | 10.78 | 10.78 | 10.57 | 10.60 | 655,445 | -0.12(-1.09%) |
Feb 01, 2006 | 10.81 | 10.83 | 10.63 | 10.72 | 411,780 | -0.02(-0.19%) |
Jan 31, 2006 | 10.77 | 10.88 | 10.67 | 10.74 | 534,807 | +0.00(+0.03%) |
Jan 30, 2006 | 10.61 | 10.84 | 10.57 | 10.73 | 825,054 | +0.10(+0.94%) |
Jan 27, 2006 | 10.51 | 10.65 | 10.50 | 10.63 | 355,343 | +0.12(+1.18%) |
Jan 26, 2006 | 10.60 | 10.70 | 10.39 | 10.51 | 542,870 | -0.06(-0.57%) |
Jan 25, 2006 | 10.70 | 10.70 | 10.38 | 10.57 | 786,833 | -0.05(-0.44%) |
Jan 24, 2006 | 10.30 | 10.68 | 10.30 | 10.62 | 1,056,775 | +0.40(+3.90%) |
Jan 23, 2006 | 10.02 | 10.25 | 9.953 | 10.22 | 604,383 | +0.29(+2.97%) |
Jan 20, 2006 | 9.896 | 10.03 | 9.852 | 9.923 | 489,717 | +0.09(+0.92%) |
Jan 19, 2006 | 9.852 | 9.936 | 9.762 | 9.832 | 788,326 | -0.03(-0.34%) |
Jan 18, 2006 | 10.05 | 10.07 | 9.732 | 9.866 | 751,597 | -0.21(-2.13%) |
Jan 17, 2006 | 10.16 | 10.23 | 10.05 | 10.08 | 358,628 | -0.08(-0.82%) |
Jan 13, 2006 | 10.20 | 10.26 | 10.08 | 10.16 | 278,900 | -0.03(-0.30%) |
Jan 12, 2006 | 10.21 | 10.21 | 10.05 | 10.19 | 514,502 | +0.00(+0.00%) |
Jan 11, 2006 | 10.26 | 10.30 | 10.10 | 10.19 | 349,073 | -0.01(-0.13%) |
Jan 10, 2006 | 10.19 | 10.23 | 10.10 | 10.21 | 559,293 | +0.04(+0.36%) |
Jan 09, 2006 | 10.18 | 10.30 | 10.12 | 10.17 | 441,343 | +0.06(+0.56%) |
Jan 06, 2006 | 10.11 | 10.23 | 10.05 | 10.11 | 399,537 | +0.04(+0.37%) |
Jan 05, 2006 | 10.17 | 10.23 | 9.946 | 10.08 | 572,432 | -0.06(-0.63%) |
Jan 04, 2006 | 10.01 | 10.23 | 10.01 | 10.14 | 595,723 | +0.19(+1.95%) |
Jan 03, 2006 | 9.712 | 9.973 | 9.712 | 9.946 | 705,312 | +0.30(+3.16%) |
Dec 30, 2005 | 9.611 | 9.712 | 9.605 | 9.641 | 946,887 | -0.10(-1.00%) |
Dec 29, 2005 | 9.635 | 9.856 | 9.635 | 9.739 | 867,158 | +0.07(+0.76%) |
Dec 28, 2005 | 9.595 | 9.728 | 9.595 | 9.665 | 640,514 | +0.04(+0.38%) |
Dec 27, 2005 | 9.712 | 9.795 | 9.595 | 9.628 | 791,013 | -0.06(-0.66%) |
Dec 23, 2005 | 9.728 | 9.779 | 9.595 | 9.692 | 699,938 | -0.03(-0.28%) |
Dec 22, 2005 | 9.939 | 9.946 | 9.715 | 9.718 | 623,494 | -0.16(-1.59%) |
Dec 21, 2005 | 9.708 | 9.913 | 9.651 | 9.876 | 695,160 | +0.11(+1.17%) |
Dec 20, 2005 | 9.946 | 10.13 | 9.578 | 9.762 | 1,003,025 | -0.25(-2.51%) |
Dec 19, 2005 | 10.24 | 10.30 | 9.963 | 10.01 | 672,466 | -0.15(-1.52%) |
Dec 16, 2005 | 10.38 | 10.43 | 10.13 | 10.17 | 430,294 | -0.19(-1.81%) |
Dec 15, 2005 | 10.30 | 10.45 | 10.05 | 10.35 | 452,690 | +0.01(+0.06%) |
Dec 14, 2005 | 10.33 | 10.47 | 10.32 | 10.35 | 412,975 | -0.02(-0.16%) |
Dec 13, 2005 | 10.38 | 10.48 | 10.35 | 10.36 | 470,308 | -0.16(-1.53%) |
Dec 12, 2005 | 10.57 | 10.68 | 10.38 | 10.53 | 518,981 | -0.01(-0.06%) |
Dec 09, 2005 | 10.40 | 10.60 | 10.40 | 10.53 | 312,642 | +0.07(+0.64%) |
Dec 08, 2005 | 10.52 | 10.65 | 10.40 | 10.47 | 420,440 | -0.09(-0.83%) |
Dec 07, 2005 | 10.84 | 10.93 | 10.48 | 10.55 | 603,487 | -0.34(-3.11%) |
Dec 06, 2005 | 10.92 | 11.05 | 10.86 | 10.89 | 282,184 | -0.06(-0.55%) |
Dec 05, 2005 | 10.98 | 11.10 | 10.88 | 10.95 | 575,418 | -0.27(-2.39%) |
Dec 02, 2005 | 11.15 | 11.29 | 11.05 | 11.22 | 422,232 | +0.07(+0.60%) |
Dec 01, 2005 | 11.05 | 11.29 | 11.05 | 11.15 | 613,341 | +0.17(+1.52%) |
Nov 30, 2005 | 10.91 | 11.05 | 10.72 | 10.98 | 993,171 | +0.25(+2.34%) |
Nov 29, 2005 | 10.58 | 10.80 | 10.55 | 10.73 | 993,171 | +0.30(+2.92%) |
Nov 28, 2005 | 10.68 | 10.68 | 10.31 | 10.43 | 526,147 | -0.20(-1.92%) |
Nov 25, 2005 | 10.43 | 10.64 | 10.43 | 10.63 | 187,227 | +0.16(+1.54%) |
Nov 23, 2005 | 10.69 | 10.69 | 10.38 | 10.47 | 613,938 | -0.16(-1.54%) |
Nov 22, 2005 | 10.70 | 10.75 | 10.64 | 10.64 | 415,065 | -0.08(-0.75%) |
Nov 21, 2005 | 10.69 | 10.78 | 10.62 | 10.72 | 452,988 | -0.08(-0.77%) |
Nov 18, 2005 | 10.82 | 10.82 | 10.69 | 10.80 | 360,121 | +0.10(+0.94%) |
Nov 17, 2005 | 10.68 | 10.75 | 10.61 | 10.70 | 314,135 | +0.08(+0.76%) |
Nov 16, 2005 | 10.77 | 10.80 | 10.41 | 10.62 | 432,683 | -0.14(-1.34%) |
Nov 15, 2005 | 11.05 | 11.08 | 10.64 | 10.76 | 752,493 | -0.29(-2.67%) |
Nov 14, 2005 | 11.17 | 11.36 | 10.98 | 11.06 | 381,920 | -0.06(-0.54%) |
Nov 11, 2005 | 11.23 | 11.23 | 11.05 | 11.12 | 363,704 | -0.15(-1.31%) |
Nov 10, 2005 | 11.40 | 11.41 | 11.09 | 11.27 | 285,469 | -0.14(-1.23%) |
Nov 09, 2005 | 11.05 | 11.60 | 11.05 | 11.41 | 488,821 | +0.33(+2.96%) |
Nov 08, 2005 | 10.85 | 11.13 | 10.78 | 11.08 | 364,899 | +0.20(+1.82%) |
Nov 07, 2005 | 10.80 | 11.05 | 10.80 | 10.88 | 367,586 | +0.05(+0.50%) |
Nov 04, 2005 | 10.76 | 10.92 | 10.62 | 10.83 | 502,856 | +0.07(+0.69%) |
Nov 03, 2005 | 10.55 | 10.88 | 10.52 | 10.75 | 551,529 | +0.27(+2.59%) |
Nov 02, 2005 | 10.35 | 10.54 | 10.30 | 10.48 | 925,984 | -0.04(-0.35%) |
Nov 01, 2005 | 10.72 | 10.72 | 10.44 | 10.52 | 404,017 | -0.24(-2.27%) |
Oct 31, 2005 | 10.57 | 10.85 | 10.57 | 10.76 | 554,515 | -0.02(-0.19%) |
Oct 28, 2005 | 10.67 | 10.82 | 10.59 | 10.78 | 662,313 | +0.09(+0.88%) |
Oct 27, 2005 | 11.10 | 11.10 | 10.68 | 10.69 | 457,766 | -0.42(-3.74%) |
Oct 26, 2005 | 11.13 | 11.36 | 11.07 | 11.10 | 510,620 | -0.06(-0.54%) |
Oct 25, 2005 | 10.95 | 11.22 | 10.95 | 11.17 | 720,243 | +0.38(+3.54%) |
Oct 24, 2005 | 10.69 | 11.04 | 10.69 | 10.78 | 1,044,830 | +0.09(+0.85%) |
Oct 21, 2005 | 10.35 | 10.71 | 10.33 | 10.69 | 708,000 | +0.20(+1.91%) |
Oct 20, 2005 | 10.53 | 10.97 | 10.45 | 10.49 | 766,527 | -0.37(-3.42%) |
Oct 19, 2005 | 10.65 | 10.91 | 10.64 | 10.86 | 1,056,775 | -0.06(-0.55%) |
Oct 18, 2005 | 11.22 | 11.33 | 10.87 | 10.92 | 759,659 | -0.55(-4.76%) |
Oct 17, 2005 | 11.46 | 11.55 | 11.32 | 11.47 | 239,185 | +0.01(+0.06%) |
Oct 14, 2005 | 11.25 | 11.77 | 11.17 | 11.46 | 516,891 | +0.06(+0.56%) |
Oct 13, 2005 | 11.59 | 11.70 | 11.23 | 11.40 | 745,923 | -0.54(-4.54%) |
Oct 12, 2005 | 12.49 | 12.49 | 11.81 | 11.94 | 488,224 | -0.47(-3.75%) |
Oct 11, 2005 | 12.06 | 12.41 | 11.89 | 12.41 | 690,083 | +0.60(+5.11%) |
Oct 10, 2005 | 11.86 | 11.89 | 11.55 | 11.80 | 818,186 | -0.18(-1.54%) |
Oct 07, 2005 | 11.62 | 12.14 | 11.61 | 11.99 | 508,828 | +0.40(+3.41%) |
Oct 06, 2005 | 11.62 | 11.74 | 11.47 | 11.59 | 545,557 | -0.16(-1.37%) |
Oct 05, 2005 | 12.01 | 12.14 | 11.39 | 11.75 | 1,205,780 | -0.32(-2.69%) |
Oct 04, 2005 | 12.63 | 12.63 | 11.89 | 12.08 | 894,033 | -0.61(-4.83%) |
Oct 03, 2005 | 12.59 | 12.69 | 12.56 | 12.69 | 292,038 | +0.04(+0.34%) |
Sep 30, 2005 | 12.69 | 12.70 | 12.55 | 12.65 | 402,225 | -0.06(-0.47%) |
Sep 29, 2005 | 12.66 | 12.76 | 12.49 | 12.71 | 438,954 | +0.02(+0.19%) |
Sep 28, 2005 | 12.98 | 13.02 | 12.66 | 12.69 | 304,281 | -0.27(-2.07%) |
Sep 27, 2005 | 12.63 | 12.95 | 12.58 | 12.95 | 566,758 | +0.31(+2.46%) |
Sep 26, 2005 | 13.06 | 13.06 | 12.52 | 12.64 | 1,387,035 | -0.57(-4.33%) |
Sep 23, 2005 | 13.21 | 13.39 | 13.17 | 13.21 | 401,031 | -0.15(-1.15%) |
Sep 22, 2005 | 13.39 | 13.40 | 13.21 | 13.37 | 231,421 | +0.01(+0.08%) |
Sep 21, 2005 | 13.35 | 13.39 | 13.26 | 13.36 | 257,101 | +0.13(+0.96%) |
Sep 20, 2005 | 13.03 | 13.26 | 13.03 | 13.23 | 431,787 | +0.10(+0.77%) |
Sep 19, 2005 | 13.21 | 13.24 | 12.88 | 13.13 | 516,592 | -0.08(-0.61%) |
Sep 16, 2005 | 12.99 | 13.21 | 12.93 | 13.21 | 374,753 | +0.20(+1.54%) |
Sep 15, 2005 | 13.13 | 13.19 | 12.90 | 13.01 | 150,498 | -0.14(-1.09%) |
Sep 14, 2005 | 13.25 | 13.28 | 13.10 | 13.15 | 215,595 | +0.05(+0.38%) |
Sep 13, 2005 | 13.01 | 13.13 | 12.85 | 13.10 | 444,627 | +0.04(+0.33%) |
Sep 12, 2005 | 13.19 | 13.26 | 13.06 | 13.06 | 310,254 | -0.20(-1.51%) |
Sep 09, 2005 | 12.99 | 13.30 | 12.97 | 13.26 | 486,731 | +0.25(+1.93%) |
Sep 08, 2005 | 13.10 | 13.15 | 12.98 | 13.01 | 267,254 | -0.09(-0.69%) |
Sep 07, 2005 | 13.21 | 13.21 | 13.08 | 13.10 | 368,781 | -0.12(-0.89%) |
Sep 06, 2005 | 13.13 | 13.31 | 13.06 | 13.22 | 823,860 | -0.31(-2.33%) |
Sep 02, 2005 | 13.96 | 14.07 | 13.50 | 13.53 | 338,024 | -0.37(-2.63%) |
Sep 01, 2005 | 13.96 | 14.06 | 13.74 | 13.90 | 448,509 | +0.02(+0.17%) |
Aug 31, 2005 | 13.38 | 13.91 | 13.35 | 13.87 | 613,938 | +0.56(+4.23%) |
Aug 30, 2005 | 13.35 | 13.37 | 13.10 | 13.31 | 263,073 | -0.05(-0.40%) |
Aug 29, 2005 | 12.98 | 13.37 | 12.98 | 13.37 | 724,125 | +0.60(+4.72%) |
Aug 26, 2005 | 12.94 | 12.95 | 12.69 | 12.76 | 554,217 | -0.17(-1.35%) |
Aug 25, 2005 | 13.13 | 13.24 | 12.89 | 12.94 | 534,210 | -0.17(-1.33%) |
Aug 24, 2005 | 13.11 | 13.54 | 13.07 | 13.11 | 742,041 | +0.17(+1.32%) |
Aug 23, 2005 | 13.19 | 13.31 | 12.92 | 12.94 | 334,142 | -0.25(-1.93%) |
Aug 22, 2005 | 13.40 | 13.44 | 13.13 | 13.19 | 401,329 | -0.20(-1.50%) |
Aug 19, 2005 | 13.21 | 13.58 | 13.21 | 13.40 | 259,192 | +0.23(+1.78%) |
Aug 18, 2005 | 13.07 | 13.23 | 13.00 | 13.16 | 275,316 | +0.09(+0.72%) |
Aug 17, 2005 | 13.06 | 13.28 | 12.94 | 13.07 | 527,939 | +0.01(+0.05%) |
Aug 16, 2005 | 13.00 | 13.22 | 12.92 | 13.06 | 518,384 | +0.03(+0.23%) |
Aug 15, 2005 | 13.26 | 13.29 | 12.89 | 13.03 | 909,859 | -0.35(-2.60%) |
Aug 12, 2005 | 13.36 | 13.54 | 13.26 | 13.38 | 656,639 | -0.15(-1.11%) |
Aug 11, 2005 | 13.90 | 13.90 | 13.44 | 13.53 | 369,975 | -0.20(-1.49%) |
Aug 10, 2005 | 13.69 | 13.89 | 13.43 | 13.73 | 596,022 | +0.34(+2.52%) |
Aug 09, 2005 | 13.73 | 13.80 | 13.19 | 13.40 | 1,265,203 | -0.40(-2.91%) |
Aug 08, 2005 | 13.90 | 14.15 | 13.73 | 13.80 | 1,045,427 | -0.80(-5.46%) |
Aug 05, 2005 | 15.29 | 15.29 | 14.57 | 14.59 | 558,696 | -0.65(-4.26%) |
Aug 04, 2005 | 15.04 | 15.27 | 15.04 | 15.24 | 559,293 | +0.20(+1.34%) |
Aug 03, 2005 | 15.24 | 15.24 | 14.82 | 15.04 | 767,124 | -0.36(-2.35%) |
Aug 02, 2005 | 15.28 | 15.57 | 15.25 | 15.40 | 398,642 | +0.16(+1.05%) |
Aug 01, 2005 | 15.30 | 15.40 | 15.23 | 15.24 | 369,677 | -0.01(-0.07%) |
Jul 29, 2005 | 15.22 | 15.25 | 15.10 | 15.25 | 320,108 | +0.10(+0.66%) |
Jul 28, 2005 | 15.10 | 15.16 | 14.95 | 15.15 | 403,419 | +0.06(+0.42%) |
Jul 27, 2005 | 14.97 | 15.20 | 14.77 | 15.09 | 434,176 | +0.23(+1.58%) |
Jul 26, 2005 | 15.21 | 15.23 | 14.80 | 14.86 | 389,086 | -0.27(-1.77%) |
Jul 25, 2005 | 15.30 | 15.35 | 15.07 | 15.12 | 316,524 | -0.11(-0.70%) |
Jul 22, 2005 | 15.09 | 15.28 | 15.07 | 15.23 | 312,941 | +0.20(+1.31%) |
Jul 21, 2005 | 15.09 | 15.36 | 15.03 | 15.03 | 376,843 | +0.03(+0.20%) |
Jul 20, 2005 | 15.12 | 15.20 | 14.94 | 15.00 | 305,177 | -0.06(-0.42%) |
Jul 19, 2005 | 14.85 | 15.11 | 14.58 | 15.07 | 278,004 | +0.25(+1.67%) |
Jul 18, 2005 | 15.04 | 15.10 | 14.63 | 14.82 | 532,418 | -0.25(-1.67%) |
Jul 15, 2005 | 14.89 | 15.10 | 14.80 | 15.07 | 407,301 | +0.22(+1.51%) |
Jul 14, 2005 | 15.20 | 15.27 | 14.63 | 14.85 | 635,139 | -0.36(-2.36%) |
Jul 13, 2005 | 15.32 | 15.35 | 15.17 | 15.20 | 362,510 | -0.06(-0.39%) |
Jul 12, 2005 | 15.12 | 15.33 | 15.09 | 15.26 | 410,885 | +0.19(+1.27%) |
Jul 11, 2005 | 15.40 | 15.47 | 15.04 | 15.07 | 625,883 | -0.23(-1.51%) |
Jul 08, 2005 | 15.20 | 15.35 | 15.19 | 15.30 | 422,829 | +0.13(+0.88%) |
Jul 07, 2005 | 15.13 | 15.25 | 15.01 | 15.17 | 549,140 | +0.10(+0.69%) |
Jul 06, 2005 | 14.95 | 15.17 | 14.85 | 15.07 | 683,514 | +0.19(+1.31%) |
Jul 05, 2005 | 14.51 | 14.97 | 14.50 | 14.87 | 822,068 | +0.45(+3.11%) |
Jul 01, 2005 | 14.43 | 14.55 | 14.34 | 14.42 | 458,662 | +0.21(+1.46%) |
Jun 30, 2005 | 14.32 | 14.40 | 14.07 | 14.22 | 417,753 | -0.08(-0.59%) |
Jun 29, 2005 | 14.03 | 14.32 | 14.03 | 14.30 | 262,178 | +0.20(+1.43%) |
Jun 28, 2005 | 14.15 | 14.24 | 14.02 | 14.10 | 293,830 | -0.01(-0.09%) |
Jun 27, 2005 | 14.23 | 14.27 | 14.07 | 14.11 | 264,567 | +0.11(+0.81%) |
Jun 24, 2005 | 14.20 | 14.30 | 13.95 | 14.00 | 499,571 | -0.16(-1.11%) |
Jun 23, 2005 | 14.07 | 14.56 | 13.92 | 14.16 | 862,679 | +0.27(+1.93%) |
Jun 22, 2005 | 13.73 | 13.92 | 13.73 | 13.89 | 412,079 | +0.27(+2.02%) |
Jun 21, 2005 | 13.65 | 13.73 | 13.53 | 13.61 | 556,904 | +0.08(+0.62%) |
Jun 20, 2005 | 13.21 | 13.65 | 13.21 | 13.53 | 538,390 | +0.17(+1.30%) |
Jun 17, 2005 | 13.28 | 13.53 | 13.23 | 13.36 | 394,760 | +0.12(+0.94%) |
Jun 16, 2005 | 13.51 | 13.51 | 13.21 | 13.23 | 610,952 | -0.23(-1.72%) |
Jun 15, 2005 | 13.29 | 13.52 | 13.24 | 13.46 | 421,635 | +0.14(+1.03%) |
Jun 14, 2005 | 13.33 | 13.36 | 13.23 | 13.33 | 374,753 | -0.04(-0.28%) |
Jun 13, 2005 | 13.63 | 13.63 | 13.19 | 13.36 | 659,327 | -0.27(-1.97%) |
Jun 10, 2005 | 13.72 | 13.81 | 13.57 | 13.63 | 372,663 | -0.09(-0.66%) |
Jun 09, 2005 | 13.75 | 13.79 | 13.45 | 13.72 | 376,843 | -0.01(-0.05%) |
Jun 08, 2005 | 13.92 | 13.93 | 13.53 | 13.73 | 539,286 | -0.14(-0.99%) |
Jun 07, 2005 | 13.68 | 13.98 | 13.67 | 13.86 | 768,020 | +0.30(+2.22%) |
Jun 06, 2005 | 13.41 | 13.60 | 13.31 | 13.56 | 1,265,502 | +0.44(+3.32%) |
Jun 03, 2005 | 12.89 | 13.22 | 12.55 | 13.13 | 1,661,755 | +0.23(+1.82%) |
Jun 02, 2005 | 13.06 | 13.34 | 12.76 | 12.89 | 674,556 | -0.22(-1.66%) |
Jun 01, 2005 | 13.40 | 13.40 | 12.98 | 13.11 | 874,623 | -0.28(-2.13%) |
May 31, 2005 | 13.45 | 13.50 | 13.31 | 13.40 | 527,640 | +0.08(+0.60%) |
May 27, 2005 | 13.23 | 13.45 | 13.15 | 13.32 | 344,295 | +0.12(+0.89%) |
May 26, 2005 | 13.07 | 13.33 | 13.06 | 13.20 | 671,868 | +0.17(+1.31%) |
May 25, 2005 | 12.93 | 13.19 | 12.73 | 13.03 | 1,158,600 | +0.01(+0.05%) |
May 24, 2005 | 13.31 | 13.36 | 12.93 | 13.02 | 1,239,523 | -0.44(-3.28%) |
May 23, 2005 | 13.65 | 13.65 | 13.23 | 13.46 | 953,157 | -0.31(-2.28%) |
May 20, 2005 | 13.99 | 14.03 | 13.69 | 13.78 | 348,774 | -0.15(-1.11%) |
May 19, 2005 | 14.12 | 14.12 | 13.74 | 13.93 | 654,250 | -0.22(-1.54%) |
May 18, 2005 | 14.08 | 14.26 | 14.04 | 14.15 | 551,529 | +0.13(+0.96%) |
May 17, 2005 | 13.78 | 14.30 | 13.65 | 14.02 | 806,839 | +0.17(+1.23%) |
May 16, 2005 | 13.39 | 14.20 | 13.39 | 13.84 | 777,874 | +0.25(+1.85%) |
May 13, 2005 | 13.81 | 13.98 | 13.08 | 13.59 | 1,646,526 | -0.22(-1.60%) |
May 12, 2005 | 14.63 | 14.63 | 13.66 | 13.81 | 1,583,818 | -0.85(-5.82%) |
May 11, 2005 | 14.82 | 14.83 | 14.54 | 14.67 | 554,217 | -0.17(-1.13%) |
May 10, 2005 | 14.73 | 14.99 | 14.71 | 14.84 | 1,262,814 | -0.40(-2.64%) |
May 09, 2005 | 15.62 | 15.62 | 15.19 | 15.24 | 958,532 | -0.45(-2.88%) |
May 06, 2005 | 15.67 | 15.86 | 15.59 | 15.69 | 577,508 | +0.12(+0.75%) |
May 05, 2005 | 15.35 | 15.68 | 15.28 | 15.57 | 496,585 | -0.08(-0.54%) |
May 04, 2005 | 15.19 | 15.97 | 15.03 | 15.66 | 914,040 | +0.47(+3.09%) |
May 03, 2005 | 15.24 | 15.29 | 14.94 | 15.19 | 521,967 | -0.10(-0.66%) |