Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 16.27 | 16.28 | 16.18 | 16.20 | 2,518,244 | -0.06(-0.35%) |
Jan 30, 2006 | 16.31 | 16.34 | 16.17 | 16.25 | 2,814,143 | +0.03(+0.17%) |
Jan 27, 2006 | 15.98 | 16.33 | 15.98 | 16.23 | 4,327,747 | +0.61(+3.87%) |
Jan 26, 2006 | 15.58 | 15.76 | 15.46 | 15.62 | 2,528,875 | +0.13(+0.86%) |
Jan 25, 2006 | 15.59 | 15.61 | 15.43 | 15.49 | 2,247,150 | -0.10(-0.64%) |
Jan 24, 2006 | 15.58 | 15.59 | 15.49 | 15.59 | 2,171,847 | +0.17(+1.13%) |
Jan 23, 2006 | 15.41 | 15.42 | 15.32 | 15.41 | 1,463,549 | +0.08(+0.50%) |
Jan 20, 2006 | 15.64 | 15.64 | 15.32 | 15.34 | 2,413,261 | -0.30(-1.92%) |
Jan 19, 2006 | 15.58 | 15.73 | 15.53 | 15.64 | 2,775,605 | +0.50(+3.30%) |
Jan 18, 2006 | 15.10 | 15.19 | 15.10 | 15.14 | 2,019,467 | +0.02(+0.12%) |
Jan 17, 2006 | 15.28 | 15.32 | 15.08 | 15.12 | 3,132,633 | -0.19(-1.27%) |
Jan 13, 2006 | 15.28 | 15.32 | 15.20 | 15.32 | 1,234,537 | +0.28(+1.86%) |
Jan 12, 2006 | 15.15 | 15.15 | 15.02 | 15.04 | 1,815,704 | -0.07(-0.45%) |
Jan 11, 2006 | 15.01 | 15.11 | 14.96 | 15.10 | 3,821,440 | +0.17(+1.15%) |
Jan 10, 2006 | 14.93 | 14.94 | 14.88 | 14.93 | 1,584,035 | -0.12(-0.79%) |
Jan 09, 2006 | 15.04 | 15.08 | 14.98 | 15.05 | 2,448,698 | +0.14(+0.97%) |
Jan 06, 2006 | 14.77 | 14.92 | 14.75 | 14.91 | 2,643,159 | +0.34(+2.31%) |
Jan 05, 2006 | 14.57 | 14.60 | 14.55 | 14.57 | 1,620,358 | +0.01(+0.08%) |
Jan 04, 2006 | 14.49 | 14.58 | 14.47 | 14.56 | 1,681,487 | +0.34(+2.38%) |
Jan 03, 2006 | 14.10 | 14.24 | 14.09 | 14.22 | 1,549,927 | +0.31(+2.22%) |
Dec 30, 2005 | 13.92 | 13.94 | 13.79 | 13.91 | 663,115 | -0.13(-0.93%) |
Dec 29, 2005 | 14.06 | 14.12 | 14.03 | 14.04 | 635,208 | +0.04(+0.26%) |
Dec 28, 2005 | 13.97 | 14.03 | 13.95 | 14.01 | 659,128 | +0.02(+0.11%) |
Dec 27, 2005 | 14.11 | 14.15 | 13.96 | 13.99 | 871,308 | -0.12(-0.82%) |
Dec 23, 2005 | 14.11 | 14.12 | 14.04 | 14.11 | 707,854 | -0.23(-1.59%) |
Dec 22, 2005 | 14.34 | 14.41 | 14.31 | 14.33 | 412,841 | -0.06(-0.39%) |
Dec 21, 2005 | 14.33 | 14.41 | 14.32 | 14.39 | 1,141,072 | +0.10(+0.70%) |
Dec 20, 2005 | 14.22 | 14.29 | 14.22 | 14.29 | 924,020 | +0.16(+1.12%) |
Dec 19, 2005 | 14.22 | 14.23 | 14.09 | 14.13 | 764,996 | +0.07(+0.47%) |
Dec 16, 2005 | 14.14 | 14.16 | 14.03 | 14.07 | 550,159 | -0.04(-0.26%) |
Dec 15, 2005 | 14.06 | 14.11 | 14.02 | 14.10 | 458,466 | -0.01(-0.05%) |
Dec 14, 2005 | 14.15 | 14.18 | 14.04 | 14.11 | 594,456 | -0.01(-0.05%) |
Dec 13, 2005 | 14.06 | 14.13 | 14.04 | 14.12 | 597,999 | +0.05(+0.34%) |
Dec 12, 2005 | 14.08 | 14.08 | 14.00 | 14.07 | 724,687 | +0.07(+0.52%) |
Dec 09, 2005 | 14.02 | 14.05 | 13.94 | 14.00 | 449,164 | -0.01(-0.08%) |
Dec 08, 2005 | 14.06 | 14.07 | 13.96 | 14.01 | 616,604 | -0.02(-0.16%) |
Dec 07, 2005 | 14.10 | 14.11 | 14.00 | 14.03 | 548,831 | +0.08(+0.58%) |
Dec 06, 2005 | 13.91 | 14.04 | 13.90 | 13.95 | 1,059,567 | -0.10(-0.72%) |
Dec 05, 2005 | 14.00 | 14.05 | 13.97 | 14.05 | 491,245 | +0.00(+0.00%) |
Dec 02, 2005 | 14.05 | 14.08 | 14.03 | 14.05 | 716,271 | -0.00(-0.02%) |
Dec 01, 2005 | 13.87 | 14.06 | 13.87 | 14.05 | 1,276,176 | +0.29(+2.12%) |
Nov 30, 2005 | 13.77 | 13.80 | 13.74 | 13.76 | 638,752 | -0.01(-0.10%) |
Nov 29, 2005 | 13.79 | 13.84 | 13.77 | 13.78 | 515,165 | -0.08(-0.55%) |
Nov 28, 2005 | 13.94 | 13.98 | 13.83 | 13.85 | 907,630 | -0.05(-0.39%) |
Nov 25, 2005 | 13.91 | 13.92 | 13.84 | 13.91 | 363,672 | +0.00(+0.00%) |
Nov 23, 2005 | 13.79 | 13.95 | 13.79 | 13.91 | 749,936 | +0.12(+0.84%) |
Nov 22, 2005 | 13.73 | 13.79 | 13.68 | 13.79 | 902,758 | +0.00(+0.00%) |
Nov 21, 2005 | 13.75 | 13.80 | 13.70 | 13.79 | 645,396 | +0.08(+0.58%) |
Nov 18, 2005 | 13.75 | 13.76 | 13.63 | 13.71 | 814,165 | +0.05(+0.40%) |
Nov 17, 2005 | 13.66 | 13.66 | 13.62 | 13.66 | 863,334 | +0.19(+1.43%) |
Nov 16, 2005 | 13.39 | 13.48 | 13.39 | 13.47 | 774,742 | +0.10(+0.74%) |
Nov 15, 2005 | 13.52 | 13.52 | 13.37 | 13.37 | 779,614 | -0.02(-0.19%) |
Nov 14, 2005 | 13.47 | 13.47 | 13.38 | 13.39 | 578,066 | -0.19(-1.38%) |
Nov 11, 2005 | 13.53 | 13.59 | 13.49 | 13.58 | 545,287 | +0.08(+0.62%) |
Nov 10, 2005 | 13.73 | 13.73 | 13.37 | 13.50 | 644,068 | +0.02(+0.12%) |
Nov 09, 2005 | 13.45 | 13.51 | 13.41 | 13.48 | 714,499 | +0.20(+1.50%) |
Nov 08, 2005 | 13.31 | 13.31 | 13.26 | 13.28 | 813,722 | +0.03(+0.22%) |
Nov 07, 2005 | 13.29 | 13.30 | 13.22 | 13.25 | 603,315 | -0.12(-0.93%) |
Nov 04, 2005 | 13.50 | 13.50 | 13.33 | 13.38 | 819,481 | -0.10(-0.75%) |
Nov 03, 2005 | 13.51 | 13.53 | 13.45 | 13.48 | 1,045,392 | +0.06(+0.45%) |
Nov 02, 2005 | 13.31 | 13.42 | 13.30 | 13.42 | 1,254,913 | +0.23(+1.76%) |
Nov 01, 2005 | 13.24 | 13.24 | 13.18 | 13.18 | 1,156,576 | +0.18(+1.37%) |
Oct 31, 2005 | 12.99 | 13.05 | 12.98 | 13.01 | 999,767 | +0.11(+0.84%) |
Oct 28, 2005 | 12.76 | 12.90 | 12.70 | 12.90 | 1,071,527 | +0.11(+0.85%) |
Oct 27, 2005 | 13.01 | 13.02 | 12.78 | 12.79 | 846,502 | -0.30(-2.28%) |
Oct 26, 2005 | 13.06 | 13.20 | 13.06 | 13.09 | 897,885 | -0.07(-0.51%) |
Oct 25, 2005 | 13.21 | 13.23 | 13.09 | 13.15 | 2,521,787 | -0.15(-1.15%) |
Oct 24, 2005 | 13.11 | 13.32 | 13.09 | 13.31 | 948,383 | +0.08(+0.63%) |
Oct 21, 2005 | 13.21 | 13.25 | 13.07 | 13.22 | 755,694 | +0.22(+1.72%) |
Oct 20, 2005 | 13.33 | 13.34 | 13.00 | 13.00 | 1,815,704 | -0.44(-3.31%) |
Oct 19, 2005 | 13.42 | 13.45 | 13.11 | 13.45 | 1,190,241 | -0.01(-0.07%) |
Oct 18, 2005 | 13.61 | 13.61 | 13.45 | 13.45 | 458,909 | -0.15(-1.11%) |
Oct 17, 2005 | 13.53 | 13.61 | 13.48 | 13.61 | 910,731 | +0.15(+1.12%) |
Oct 14, 2005 | 13.51 | 13.51 | 13.32 | 13.45 | 710,069 | -0.06(-0.42%) |
Oct 13, 2005 | 13.54 | 13.60 | 13.41 | 13.51 | 1,413,494 | -0.02(-0.15%) |
Oct 12, 2005 | 13.88 | 13.99 | 13.52 | 13.53 | 1,116,266 | -0.44(-3.18%) |
Oct 11, 2005 | 13.92 | 14.00 | 13.92 | 13.98 | 583,382 | +0.09(+0.67%) |
Oct 10, 2005 | 14.01 | 14.01 | 13.87 | 13.88 | 887,254 | +0.00(+0.02%) |
Oct 07, 2005 | 13.77 | 13.91 | 13.77 | 13.88 | 617,047 | +0.32(+2.38%) |
Oct 06, 2005 | 13.88 | 13.88 | 13.56 | 13.56 | 2,364,093 | -0.40(-2.89%) |
Oct 05, 2005 | 14.26 | 14.26 | 13.96 | 13.96 | 1,504,302 | -0.41(-2.83%) |
Oct 04, 2005 | 14.56 | 14.56 | 14.36 | 14.37 | 1,049,822 | -0.21(-1.47%) |
Oct 03, 2005 | 14.56 | 14.60 | 14.54 | 14.58 | 958,571 | +0.08(+0.56%) |
Sep 30, 2005 | 14.53 | 14.57 | 14.48 | 14.50 | 854,032 | -0.07(-0.48%) |
Sep 29, 2005 | 14.47 | 14.62 | 14.43 | 14.57 | 1,930,875 | +0.50(+3.53%) |
Sep 28, 2005 | 14.00 | 14.08 | 13.98 | 14.08 | 458,466 | +0.07(+0.52%) |
Sep 27, 2005 | 14.10 | 14.10 | 13.98 | 14.00 | 761,896 | -0.09(-0.67%) |
Sep 26, 2005 | 14.11 | 14.13 | 14.04 | 14.10 | 982,491 | +0.14(+0.99%) |
Sep 23, 2005 | 13.96 | 14.02 | 13.94 | 13.96 | 651,598 | -0.10(-0.74%) |
Sep 22, 2005 | 14.13 | 14.15 | 14.02 | 14.06 | 982,491 | -0.08(-0.56%) |
Sep 21, 2005 | 14.15 | 14.18 | 14.13 | 14.14 | 1,118,038 | +0.02(+0.18%) |
Sep 20, 2005 | 14.17 | 14.22 | 14.09 | 14.12 | 1,333,318 | +0.17(+1.25%) |
Sep 19, 2005 | 13.96 | 14.02 | 13.94 | 13.94 | 808,850 | -0.02(-0.18%) |
Sep 16, 2005 | 14.05 | 14.05 | 13.94 | 13.97 | 658,685 | -0.03(-0.19%) |
Sep 15, 2005 | 13.97 | 14.03 | 13.96 | 14.00 | 350,383 | +0.07(+0.50%) |
Sep 14, 2005 | 13.95 | 13.99 | 13.91 | 13.93 | 635,651 | +0.00(+0.00%) |
Sep 13, 2005 | 13.97 | 14.00 | 13.92 | 13.93 | 627,678 | -0.18(-1.25%) |
Sep 12, 2005 | 14.20 | 14.21 | 14.09 | 14.10 | 709,183 | +0.01(+0.06%) |
Sep 09, 2005 | 14.04 | 14.09 | 14.01 | 14.09 | 1,076,842 | +0.10(+0.74%) |
Sep 08, 2005 | 14.00 | 14.01 | 13.98 | 13.99 | 669,759 | -0.11(-0.75%) |
Sep 07, 2005 | 14.15 | 14.15 | 14.09 | 14.10 | 940,410 | -0.02(-0.16%) |
Sep 06, 2005 | 14.07 | 14.12 | 14.04 | 14.12 | 712,727 | +0.03(+0.19%) |
Sep 02, 2005 | 14.14 | 14.15 | 14.08 | 14.09 | 604,201 | -0.05(-0.37%) |
Sep 01, 2005 | 14.09 | 14.15 | 14.05 | 14.14 | 623,691 | +0.19(+1.39%) |
Aug 31, 2005 | 13.90 | 13.95 | 13.87 | 13.95 | 653,370 | +0.03(+0.24%) |
Aug 30, 2005 | 14.00 | 14.00 | 13.88 | 13.92 | 1,169,422 | -0.09(-0.61%) |
Aug 29, 2005 | 13.94 | 14.01 | 13.91 | 14.00 | 673,303 | +0.03(+0.19%) |
Aug 26, 2005 | 14.10 | 14.11 | 13.96 | 13.97 | 621,919 | +0.05(+0.34%) |
Aug 25, 2005 | 13.83 | 13.93 | 13.83 | 13.93 | 547,059 | +0.15(+1.07%) |
Aug 24, 2005 | 13.88 | 13.88 | 13.77 | 13.78 | 1,334,647 | -0.22(-1.56%) |
Aug 23, 2005 | 14.27 | 14.27 | 13.97 | 14.00 | 2,543,493 | -0.27(-1.90%) |
Aug 22, 2005 | 14.29 | 14.33 | 14.27 | 14.27 | 1,203,973 | +0.14(+0.99%) |
Aug 19, 2005 | 14.11 | 14.14 | 14.08 | 14.13 | 879,281 | -0.01(-0.10%) |
Aug 18, 2005 | 14.19 | 14.20 | 14.09 | 14.14 | 1,964,983 | -0.39(-2.66%) |
Aug 17, 2005 | 14.52 | 14.63 | 14.50 | 14.53 | 1,040,519 | +0.01(+0.05%) |
Aug 16, 2005 | 14.83 | 14.83 | 14.49 | 14.52 | 1,387,802 | -0.33(-2.23%) |
Aug 15, 2005 | 14.88 | 14.88 | 14.80 | 14.85 | 1,211,946 | +0.19(+1.31%) |
Aug 12, 2005 | 14.74 | 14.74 | 14.62 | 14.66 | 1,219,919 | +0.00(+0.03%) |
Aug 11, 2005 | 14.66 | 14.69 | 14.60 | 14.66 | 1,413,051 | -0.00(-0.03%) |
Aug 10, 2005 | 14.64 | 14.73 | 14.59 | 14.66 | 2,074,395 | +0.37(+2.61%) |
Aug 09, 2005 | 14.30 | 14.32 | 14.25 | 14.29 | 853,589 | -0.02(-0.11%) |
Aug 08, 2005 | 14.28 | 14.33 | 14.27 | 14.31 | 703,425 | +0.21(+1.46%) |
Aug 05, 2005 | 14.15 | 14.15 | 14.06 | 14.10 | 858,462 | +0.03(+0.21%) |
Aug 04, 2005 | 14.22 | 14.22 | 14.06 | 14.07 | 975,847 | -0.16(-1.16%) |
Aug 03, 2005 | 14.29 | 14.30 | 14.15 | 14.24 | 1,506,073 | -0.17(-1.16%) |
Aug 02, 2005 | 14.27 | 14.41 | 14.26 | 14.40 | 2,367,193 | +0.30(+2.11%) |
Aug 01, 2005 | 14.00 | 14.11 | 14.00 | 14.11 | 1,839,181 | +0.16(+1.17%) |
Jul 29, 2005 | 13.91 | 13.97 | 13.90 | 13.94 | 1,044,949 | +0.04(+0.31%) |
Jul 28, 2005 | 13.85 | 13.90 | 13.79 | 13.90 | 1,614,156 | +0.05(+0.33%) |
Jul 27, 2005 | 13.75 | 13.87 | 13.73 | 13.85 | 976,733 | +0.19(+1.40%) |
Jul 26, 2005 | 13.67 | 13.68 | 13.64 | 13.66 | 685,706 | -0.02(-0.12%) |
Jul 25, 2005 | 13.68 | 13.71 | 13.66 | 13.68 | 799,991 | -0.00(-0.03%) |
Jul 22, 2005 | 13.65 | 13.70 | 13.59 | 13.68 | 1,048,050 | -0.02(-0.18%) |
Jul 21, 2005 | 13.33 | 13.71 | 13.32 | 13.71 | 3,719,559 | +0.48(+3.64%) |
Jul 20, 2005 | 13.20 | 13.25 | 13.17 | 13.23 | 498,776 | +0.09(+0.67%) |
Jul 19, 2005 | 13.05 | 13.15 | 13.01 | 13.14 | 513,394 | +0.13(+0.99%) |
Jul 18, 2005 | 13.07 | 13.07 | 12.99 | 13.01 | 232,112 | -0.02(-0.19%) |
Jul 15, 2005 | 13.07 | 13.07 | 12.99 | 13.04 | 282,610 | -0.01(-0.09%) |
Jul 14, 2005 | 13.08 | 13.09 | 13.03 | 13.05 | 825,682 | +0.02(+0.12%) |
Jul 13, 2005 | 13.01 | 13.05 | 12.98 | 13.03 | 787,145 | +0.08(+0.64%) |
Jul 12, 2005 | 12.94 | 12.95 | 12.89 | 12.95 | 375,189 | -0.00(-0.02%) |
Jul 11, 2005 | 12.87 | 12.96 | 12.87 | 12.95 | 342,410 | +0.11(+0.86%) |
Jul 08, 2005 | 12.78 | 12.84 | 12.77 | 12.84 | 706,082 | +0.01(+0.09%) |
Jul 07, 2005 | 12.79 | 12.85 | 12.74 | 12.83 | 885,482 | -0.15(-1.18%) |
Jul 06, 2005 | 13.01 | 13.03 | 12.96 | 12.98 | 566,106 | -0.06(-0.45%) |
Jul 05, 2005 | 12.91 | 13.04 | 12.90 | 13.04 | 718,928 | +0.10(+0.80%) |
Jul 01, 2005 | 12.89 | 12.95 | 12.88 | 12.94 | 302,986 | +0.04(+0.33%) |
Jun 30, 2005 | 12.96 | 12.98 | 12.89 | 12.89 | 622,805 | -0.02(-0.19%) |
Jun 29, 2005 | 12.98 | 12.98 | 12.92 | 12.92 | 362,786 | -0.07(-0.50%) |
Jun 28, 2005 | 12.94 | 13.00 | 12.94 | 12.98 | 468,654 | +0.14(+1.11%) |
Jun 27, 2005 | 12.85 | 12.86 | 12.79 | 12.84 | 478,842 | +0.09(+0.74%) |
Jun 24, 2005 | 12.78 | 12.82 | 12.75 | 12.75 | 471,755 | +0.07(+0.59%) |
Jun 23, 2005 | 12.79 | 12.83 | 12.67 | 12.67 | 841,629 | -0.10(-0.76%) |
Jun 22, 2005 | 12.80 | 12.81 | 12.74 | 12.77 | 404,425 | +0.17(+1.38%) |
Jun 21, 2005 | 12.68 | 12.68 | 12.59 | 12.59 | 178,514 | +0.00(+0.02%) |
Jun 20, 2005 | 12.64 | 12.64 | 12.56 | 12.59 | 421,700 | -0.00(-0.04%) |
Jun 17, 2005 | 12.51 | 12.62 | 12.51 | 12.60 | 321,591 | +0.10(+0.81%) |
Jun 16, 2005 | 12.50 | 12.53 | 12.47 | 12.50 | 602,872 | -0.01(-0.07%) |
Jun 15, 2005 | 12.50 | 12.50 | 12.46 | 12.50 | 413,284 | -0.01(-0.05%) |
Jun 14, 2005 | 12.46 | 12.52 | 12.45 | 12.51 | 607,745 | +0.00(+0.02%) |
Jun 13, 2005 | 12.53 | 12.54 | 12.48 | 12.51 | 645,839 | -0.01(-0.07%) |
Jun 10, 2005 | 12.50 | 12.53 | 12.48 | 12.52 | 928,450 | +0.04(+0.34%) |
Jun 09, 2005 | 12.51 | 12.51 | 12.44 | 12.48 | 327,349 | -0.02(-0.13%) |
Jun 08, 2005 | 12.52 | 12.54 | 12.47 | 12.49 | 905,859 | +0.12(+0.97%) |
Jun 07, 2005 | 12.40 | 12.45 | 12.37 | 12.37 | 542,186 | +0.02(+0.18%) |
Jun 06, 2005 | 12.24 | 12.35 | 12.24 | 12.35 | 980,719 | +0.16(+1.35%) |
Jun 03, 2005 | 12.24 | 12.25 | 12.16 | 12.18 | 318,933 | -0.04(-0.33%) |
Jun 02, 2005 | 12.31 | 12.32 | 12.20 | 12.22 | 633,879 | -0.08(-0.68%) |
Jun 01, 2005 | 12.30 | 12.36 | 12.27 | 12.31 | 819,038 | -0.03(-0.22%) |
May 31, 2005 | 12.30 | 12.35 | 12.30 | 12.34 | 638,752 | +0.05(+0.40%) |
May 27, 2005 | 12.24 | 12.30 | 12.24 | 12.29 | 539,528 | +0.12(+1.00%) |
May 26, 2005 | 12.13 | 12.18 | 12.10 | 12.16 | 553,703 | +0.03(+0.22%) |
May 25, 2005 | 12.12 | 12.14 | 12.08 | 12.14 | 232,112 | -0.10(-0.81%) |
May 24, 2005 | 12.27 | 12.28 | 12.22 | 12.24 | 403,982 | -0.05(-0.37%) |
May 23, 2005 | 12.30 | 12.30 | 12.22 | 12.28 | 524,025 | -0.03(-0.22%) |
May 20, 2005 | 12.29 | 12.31 | 12.27 | 12.31 | 442,076 | +0.00(+0.04%) |
May 19, 2005 | 12.26 | 12.32 | 12.24 | 12.30 | 412,398 | +0.07(+0.57%) |
May 18, 2005 | 12.17 | 12.25 | 12.13 | 12.23 | 554,589 | +0.06(+0.48%) |
May 17, 2005 | 12.17 | 12.18 | 12.09 | 12.17 | 438,533 | -0.19(-1.52%) |
May 16, 2005 | 12.29 | 12.36 | 12.28 | 12.36 | 469,540 | +0.07(+0.55%) |
May 13, 2005 | 12.29 | 12.33 | 12.27 | 12.29 | 714,499 | +0.01(+0.11%) |
May 12, 2005 | 12.53 | 12.53 | 12.27 | 12.28 | 1,405,964 | -0.25(-2.00%) |
May 11, 2005 | 12.47 | 12.54 | 12.47 | 12.53 | 489,474 | +0.04(+0.34%) |
May 10, 2005 | 12.62 | 12.62 | 12.47 | 12.49 | 353,484 | -0.15(-1.21%) |
May 09, 2005 | 12.64 | 12.65 | 12.61 | 12.64 | 652,484 | +0.05(+0.36%) |
May 06, 2005 | 12.62 | 12.62 | 12.58 | 12.60 | 242,300 | +0.03(+0.27%) |
May 05, 2005 | 12.62 | 12.62 | 12.50 | 12.56 | 504,977 | +0.02(+0.14%) |
May 04, 2005 | 12.42 | 12.56 | 12.38 | 12.55 | 698,552 | +0.17(+1.41%) |
May 03, 2005 | 12.44 | 12.44 | 12.36 | 12.37 | 371,645 | -0.14(-1.08%) |
May 02, 2005 | 12.43 | 12.51 | 12.40 | 12.51 | 767,654 | +0.02(+0.14%) |
Apr 29, 2005 | 12.33 | 12.49 | 12.28 | 12.49 | 1,254,470 | +0.26(+2.10%) |
Apr 28, 2005 | 12.33 | 12.33 | 12.21 | 12.23 | 866,878 | -0.04(-0.31%) |
Apr 27, 2005 | 12.38 | 12.38 | 12.26 | 12.27 | 1,822,792 | -0.16(-1.25%) |
Apr 26, 2005 | 12.38 | 12.51 | 12.38 | 12.43 | 632,551 | +0.05(+0.40%) |
Apr 25, 2005 | 12.31 | 12.42 | 12.31 | 12.38 | 432,331 | +0.12(+0.96%) |
Apr 22, 2005 | 12.36 | 12.36 | 12.19 | 12.26 | 384,048 | -0.04(-0.35%) |
Apr 21, 2005 | 12.02 | 12.31 | 12.02 | 12.30 | 723,358 | +0.40(+3.32%) |
Apr 20, 2005 | 12.13 | 12.14 | 11.91 | 11.91 | 646,725 | -0.24(-1.95%) |
Apr 19, 2005 | 12.08 | 12.14 | 12.06 | 12.14 | 551,045 | +0.14(+1.20%) |
Apr 18, 2005 | 11.85 | 12.00 | 11.84 | 12.00 | 1,159,676 | -0.03(-0.23%) |
Apr 15, 2005 | 12.35 | 12.35 | 12.01 | 12.03 | 1,179,610 | -0.36(-2.93%) |
Apr 14, 2005 | 12.55 | 12.55 | 12.38 | 12.39 | 986,035 | -0.13(-1.03%) |
Apr 13, 2005 | 12.62 | 12.62 | 12.49 | 12.52 | 586,482 | -0.02(-0.18%) |
Apr 12, 2005 | 12.50 | 12.55 | 12.42 | 12.54 | 1,000,653 | -0.01(-0.09%) |
Apr 11, 2005 | 12.57 | 12.59 | 12.51 | 12.55 | 474,856 | -0.01(-0.07%) |
Apr 08, 2005 | 12.64 | 12.64 | 12.55 | 12.56 | 901,429 | +0.03(+0.22%) |
Apr 07, 2005 | 12.50 | 12.55 | 12.49 | 12.53 | 423,472 | +0.06(+0.47%) |
Apr 06, 2005 | 12.46 | 12.51 | 12.45 | 12.48 | 431,888 | +0.08(+0.62%) |
Apr 05, 2005 | 12.48 | 12.48 | 12.38 | 12.40 | 421,257 | -0.03(-0.25%) |
Apr 04, 2005 | 12.42 | 12.43 | 12.35 | 12.43 | 749,936 | +0.06(+0.46%) |
Apr 01, 2005 | 12.45 | 12.47 | 12.35 | 12.37 | 708,740 | +0.05(+0.38%) |
Mar 31, 2005 | 12.33 | 12.35 | 12.30 | 12.33 | 635,651 | +0.02(+0.18%) |
Mar 30, 2005 | 12.22 | 12.31 | 12.22 | 12.30 | 702,982 | +0.11(+0.93%) |
Mar 29, 2005 | 12.30 | 12.33 | 12.19 | 12.19 | 928,893 | -0.19(-1.55%) |
Mar 28, 2005 | 12.44 | 12.44 | 12.36 | 12.38 | 570,093 | -0.01(-0.11%) |
Mar 24, 2005 | 12.42 | 12.45 | 12.38 | 12.40 | 800,876 | +0.05(+0.40%) |
Mar 23, 2005 | 12.45 | 12.45 | 12.31 | 12.35 | 1,310,284 | -0.12(-0.92%) |
Mar 22, 2005 | 12.71 | 12.71 | 12.46 | 12.46 | 856,247 | -0.29(-2.28%) |
Mar 21, 2005 | 12.85 | 12.85 | 12.73 | 12.75 | 533,327 | +0.00(+0.02%) |
Mar 18, 2005 | 12.78 | 12.79 | 12.74 | 12.75 | 722,029 | -0.05(-0.39%) |
Mar 17, 2005 | 12.66 | 12.80 | 12.66 | 12.80 | 1,230,550 | +0.23(+1.80%) |
Mar 16, 2005 | 12.64 | 12.67 | 12.57 | 12.57 | 1,911,384 | +0.00(+0.00%) |
Mar 15, 2005 | 12.76 | 12.76 | 12.56 | 12.57 | 891,241 | -0.22(-1.69%) |
Mar 14, 2005 | 12.81 | 12.83 | 12.77 | 12.79 | 637,423 | +0.00(+0.00%) |
Mar 11, 2005 | 12.82 | 12.82 | 12.76 | 12.79 | 732,217 | +0.05(+0.39%) |
Mar 10, 2005 | 12.81 | 12.81 | 12.70 | 12.74 | 1,156,576 | -0.07(-0.55%) |
Mar 09, 2005 | 12.90 | 12.91 | 12.81 | 12.81 | 1,473,737 | -0.06(-0.44%) |
Mar 08, 2005 | 12.89 | 12.89 | 12.86 | 12.87 | 983,820 | +0.08(+0.60%) |
Mar 07, 2005 | 12.76 | 12.82 | 12.73 | 12.79 | 939,967 | +0.05(+0.41%) |
Mar 04, 2005 | 12.83 | 12.83 | 12.66 | 12.74 | 1,034,318 | -0.09(-0.70%) |
Mar 03, 2005 | 12.84 | 12.85 | 12.80 | 12.83 | 731,331 | +0.09(+0.67%) |
Mar 02, 2005 | 12.85 | 12.86 | 12.71 | 12.74 | 1,064,882 | -0.25(-1.91%) |
Mar 01, 2005 | 13.09 | 13.09 | 12.97 | 12.99 | 1,334,647 | -0.06(-0.43%) |
Feb 28, 2005 | 13.14 | 13.14 | 13.02 | 13.05 | 1,331,546 | +0.02(+0.17%) |
Feb 25, 2005 | 12.96 | 13.06 | 12.89 | 13.03 | 1,364,768 | +0.27(+2.12%) |
Feb 24, 2005 | 12.69 | 12.77 | 12.68 | 12.76 | 485,930 | +0.09(+0.69%) |
Feb 23, 2005 | 12.68 | 12.68 | 12.62 | 12.67 | 572,751 | +0.03(+0.25%) |
Feb 22, 2005 | 12.71 | 12.74 | 12.63 | 12.64 | 1,179,610 | -0.01(-0.09%) |
Feb 18, 2005 | 12.61 | 12.65 | 12.59 | 12.65 | 531,112 | +0.16(+1.30%) |
Feb 17, 2005 | 12.60 | 12.60 | 12.48 | 12.48 | 1,011,727 | -0.12(-0.93%) |
Feb 16, 2005 | 12.59 | 12.60 | 12.55 | 12.60 | 515,608 | -0.02(-0.20%) |
Feb 15, 2005 | 12.63 | 12.66 | 12.61 | 12.63 | 645,396 | -0.07(-0.52%) |
Feb 14, 2005 | 12.68 | 12.71 | 12.67 | 12.69 | 1,052,479 | +0.03(+0.21%) |
Feb 11, 2005 | 12.57 | 12.73 | 12.55 | 12.66 | 909,402 | +0.09(+0.74%) |
Feb 10, 2005 | 12.53 | 12.57 | 12.49 | 12.57 | 1,111,393 | +0.11(+0.85%) |
Feb 09, 2005 | 12.60 | 12.60 | 12.46 | 12.47 | 590,026 | -0.10(-0.77%) |
Feb 08, 2005 | 12.55 | 12.58 | 12.54 | 12.56 | 864,663 | +0.09(+0.71%) |
Feb 07, 2005 | 12.45 | 12.50 | 12.43 | 12.48 | 1,019,700 | +0.21(+1.67%) |
Feb 04, 2005 | 12.19 | 12.28 | 12.19 | 12.27 | 1,193,342 | +0.18(+1.51%) |
Feb 03, 2005 | 12.08 | 12.09 | 12.06 | 12.09 | 617,933 | -0.04(-0.35%) |
Feb 02, 2005 | 12.17 | 12.17 | 12.10 | 12.13 | 757,466 | +0.01(+0.07%) |