Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.58 | 14.70 | 14.28 | 14.35 | 318,454 | -0.23(-1.61%) |
Feb 27, 2006 | 14.69 | 14.81 | 14.52 | 14.58 | 362,187 | +0.14(+1.00%) |
Feb 24, 2006 | 14.51 | 14.51 | 14.21 | 14.44 | 271,342 | -0.01(-0.07%) |
Feb 23, 2006 | 14.76 | 14.76 | 14.42 | 14.45 | 308,714 | -0.36(-2.40%) |
Feb 22, 2006 | 14.40 | 14.84 | 14.40 | 14.80 | 290,624 | +0.48(+3.37%) |
Feb 21, 2006 | 14.42 | 14.53 | 14.04 | 14.32 | 282,474 | +0.17(+1.18%) |
Feb 17, 2006 | 14.12 | 14.19 | 13.94 | 14.15 | 230,790 | +0.07(+0.50%) |
Feb 16, 2006 | 14.13 | 14.31 | 13.83 | 14.08 | 344,297 | -0.05(-0.36%) |
Feb 15, 2006 | 13.85 | 14.13 | 13.61 | 14.13 | 310,304 | +0.30(+2.18%) |
Feb 14, 2006 | 13.58 | 13.98 | 13.52 | 13.83 | 228,206 | +0.31(+2.28%) |
Feb 13, 2006 | 13.78 | 13.88 | 13.51 | 13.52 | 296,190 | -0.30(-2.18%) |
Feb 10, 2006 | 13.83 | 13.83 | 13.42 | 13.82 | 190,436 | -0.04(-0.27%) |
Feb 09, 2006 | 13.98 | 14.24 | 13.82 | 13.86 | 306,925 | -0.05(-0.36%) |
Feb 08, 2006 | 13.48 | 13.91 | 13.47 | 13.91 | 264,385 | +0.45(+3.34%) |
Feb 07, 2006 | 14.19 | 14.20 | 13.39 | 13.46 | 389,421 | -0.76(-5.38%) |
Feb 06, 2006 | 13.92 | 14.23 | 13.68 | 14.23 | 647,445 | +0.29(+2.09%) |
Feb 03, 2006 | 13.82 | 14.07 | 13.67 | 13.93 | 427,588 | +0.03(+0.19%) |
Feb 02, 2006 | 14.17 | 14.25 | 13.80 | 13.91 | 291,420 | -0.33(-2.33%) |
Feb 01, 2006 | 14.17 | 14.30 | 13.92 | 14.24 | 278,896 | -0.01(-0.09%) |
Jan 31, 2006 | 14.29 | 14.30 | 13.87 | 14.25 | 361,193 | -0.09(-0.65%) |
Jan 30, 2006 | 14.20 | 14.55 | 14.20 | 14.35 | 315,473 | +0.12(+0.85%) |
Jan 27, 2006 | 14.29 | 14.52 | 14.20 | 14.23 | 310,503 | -0.06(-0.40%) |
Jan 26, 2006 | 13.88 | 14.30 | 13.76 | 14.28 | 329,984 | +0.34(+2.40%) |
Jan 25, 2006 | 13.75 | 14.03 | 13.68 | 13.95 | 340,718 | +0.15(+1.07%) |
Jan 24, 2006 | 13.63 | 13.85 | 13.57 | 13.80 | 366,163 | +0.25(+1.86%) |
Jan 23, 2006 | 13.52 | 13.60 | 13.26 | 13.55 | 464,761 | +0.12(+0.87%) |
Jan 20, 2006 | 14.10 | 14.10 | 13.36 | 13.43 | 473,905 | -0.59(-4.23%) |
Jan 19, 2006 | 13.62 | 14.15 | 13.47 | 14.03 | 505,711 | +0.41(+3.00%) |
Jan 18, 2006 | 13.36 | 13.68 | 13.20 | 13.62 | 903,680 | +0.77(+6.03%) |
Jan 17, 2006 | 12.28 | 12.89 | 12.28 | 12.84 | 529,963 | +0.56(+4.56%) |
Jan 13, 2006 | 12.18 | 12.37 | 12.17 | 12.28 | 95,019 | +0.10(+0.80%) |
Jan 12, 2006 | 12.39 | 12.46 | 12.11 | 12.18 | 217,670 | -0.26(-2.13%) |
Jan 11, 2006 | 12.80 | 12.91 | 12.19 | 12.45 | 334,158 | -0.29(-2.26%) |
Jan 10, 2006 | 12.24 | 12.78 | 12.24 | 12.74 | 482,850 | +0.35(+2.84%) |
Jan 09, 2006 | 12.09 | 12.41 | 12.09 | 12.39 | 187,455 | +0.29(+2.41%) |
Jan 06, 2006 | 12.11 | 12.24 | 11.96 | 12.09 | 219,459 | +0.16(+1.32%) |
Jan 05, 2006 | 12.02 | 12.04 | 11.79 | 11.94 | 291,817 | -0.05(-0.45%) |
Jan 04, 2006 | 11.80 | 12.05 | 11.71 | 11.99 | 253,849 | +0.18(+1.56%) |
Jan 03, 2006 | 11.44 | 11.85 | 11.32 | 11.80 | 275,914 | +0.51(+4.48%) |
Dec 30, 2005 | 11.57 | 11.57 | 11.30 | 11.30 | 261,005 | -0.36(-3.05%) |
Dec 29, 2005 | 11.47 | 11.75 | 11.46 | 11.65 | 259,415 | +0.22(+1.91%) |
Dec 28, 2005 | 11.44 | 11.56 | 11.33 | 11.44 | 243,313 | +0.06(+0.53%) |
Dec 27, 2005 | 11.76 | 11.85 | 11.36 | 11.38 | 172,546 | -0.38(-3.25%) |
Dec 23, 2005 | 11.63 | 11.79 | 11.62 | 11.76 | 70,767 | +0.14(+1.18%) |
Dec 22, 2005 | 11.57 | 11.67 | 11.44 | 11.62 | 286,847 | -0.01(-0.09%) |
Dec 21, 2005 | 11.57 | 11.75 | 11.48 | 11.63 | 203,755 | +0.12(+1.08%) |
Dec 20, 2005 | 11.45 | 11.72 | 11.45 | 11.51 | 227,013 | +0.05(+0.47%) |
Dec 19, 2005 | 11.72 | 11.74 | 11.42 | 11.45 | 207,333 | -0.19(-1.61%) |
Dec 16, 2005 | 11.72 | 11.89 | 11.64 | 11.64 | 570,714 | -0.06(-0.54%) |
Dec 15, 2005 | 12.09 | 12.09 | 11.67 | 11.70 | 289,829 | -0.41(-3.35%) |
Dec 14, 2005 | 11.82 | 12.21 | 11.80 | 12.11 | 396,378 | +0.33(+2.79%) |
Dec 13, 2005 | 12.21 | 12.21 | 11.74 | 11.78 | 468,339 | -0.46(-3.75%) |
Dec 12, 2005 | 12.07 | 12.34 | 12.04 | 12.24 | 226,019 | +0.15(+1.25%) |
Dec 09, 2005 | 12.09 | 12.20 | 12.01 | 12.09 | 215,682 | -0.01(-0.08%) |
Dec 08, 2005 | 11.86 | 12.26 | 11.82 | 12.10 | 423,811 | +0.24(+2.01%) |
Dec 07, 2005 | 11.80 | 11.88 | 11.62 | 11.86 | 552,028 | +0.07(+0.63%) |
Dec 06, 2005 | 11.57 | 12.14 | 11.57 | 11.79 | 749,621 | +0.36(+3.17%) |
Dec 05, 2005 | 11.18 | 11.67 | 11.13 | 11.43 | 781,824 | +0.82(+7.71%) |
Dec 02, 2005 | 10.75 | 10.78 | 10.54 | 10.61 | 207,333 | -0.16(-1.46%) |
Dec 01, 2005 | 10.78 | 10.92 | 10.69 | 10.77 | 327,599 | +0.05(+0.47%) |
Nov 30, 2005 | 10.71 | 10.80 | 10.56 | 10.71 | 295,594 | +0.00(+0.00%) |
Nov 29, 2005 | 10.38 | 10.76 | 10.37 | 10.71 | 355,230 | +0.42(+4.04%) |
Nov 28, 2005 | 10.71 | 10.71 | 10.27 | 10.30 | 219,061 | -0.43(-4.03%) |
Nov 25, 2005 | 10.56 | 10.77 | 10.54 | 10.73 | 44,925 | +0.19(+1.78%) |
Nov 23, 2005 | 10.73 | 10.75 | 10.50 | 10.54 | 205,146 | -0.19(-1.78%) |
Nov 22, 2005 | 11.10 | 11.10 | 10.73 | 10.74 | 241,127 | -0.38(-3.44%) |
Nov 21, 2005 | 10.84 | 11.15 | 10.80 | 11.12 | 195,804 | +0.27(+2.44%) |
Nov 18, 2005 | 10.59 | 10.90 | 10.59 | 10.85 | 359,603 | +0.28(+2.70%) |
Nov 17, 2005 | 10.31 | 10.60 | 10.31 | 10.57 | 259,017 | +0.22(+2.14%) |
Nov 16, 2005 | 10.55 | 10.58 | 10.28 | 10.35 | 401,149 | -0.18(-1.69%) |
Nov 15, 2005 | 11.00 | 11.00 | 10.51 | 10.52 | 416,257 | -0.53(-4.76%) |
Nov 14, 2005 | 11.07 | 11.20 | 10.97 | 11.05 | 242,916 | -0.04(-0.39%) |
Nov 11, 2005 | 10.87 | 11.26 | 10.87 | 11.09 | 314,677 | +0.19(+1.78%) |
Nov 10, 2005 | 10.58 | 10.93 | 10.53 | 10.90 | 317,858 | +0.25(+2.36%) |
Nov 09, 2005 | 10.48 | 10.69 | 10.35 | 10.65 | 565,545 | +0.17(+1.63%) |
Nov 08, 2005 | 10.87 | 10.87 | 10.40 | 10.48 | 634,126 | -0.42(-3.85%) |
Nov 07, 2005 | 10.82 | 10.99 | 10.80 | 10.90 | 321,237 | +0.07(+0.68%) |
Nov 04, 2005 | 10.97 | 10.97 | 10.65 | 10.82 | 279,691 | -0.13(-1.22%) |
Nov 03, 2005 | 10.97 | 11.13 | 10.91 | 10.96 | 283,866 | +0.06(+0.52%) |
Nov 02, 2005 | 10.73 | 10.93 | 10.70 | 10.90 | 302,353 | +0.17(+1.59%) |
Nov 01, 2005 | 10.99 | 11.00 | 10.67 | 10.73 | 296,389 | -0.32(-2.91%) |
Oct 31, 2005 | 10.86 | 11.09 | 10.86 | 11.05 | 266,770 | +0.21(+1.92%) |
Oct 28, 2005 | 10.58 | 10.86 | 10.50 | 10.84 | 386,837 | +0.33(+3.13%) |
Oct 27, 2005 | 10.87 | 10.87 | 10.47 | 10.51 | 328,990 | -0.35(-3.24%) |
Oct 26, 2005 | 11.17 | 11.18 | 10.77 | 10.87 | 376,897 | -0.33(-2.94%) |
Oct 25, 2005 | 11.27 | 11.38 | 11.01 | 11.19 | 328,592 | -0.10(-0.92%) |
Oct 24, 2005 | 11.17 | 11.31 | 11.09 | 11.30 | 402,938 | +0.18(+1.66%) |
Oct 21, 2005 | 10.95 | 11.23 | 10.87 | 11.11 | 345,887 | +0.23(+2.13%) |
Oct 20, 2005 | 11.17 | 11.17 | 10.71 | 10.88 | 399,360 | -0.32(-2.85%) |
Oct 19, 2005 | 10.72 | 11.23 | 10.64 | 11.20 | 480,465 | +0.40(+3.66%) |
Oct 18, 2005 | 11.17 | 11.17 | 10.78 | 10.81 | 421,227 | -0.43(-3.79%) |
Oct 17, 2005 | 11.47 | 11.47 | 11.07 | 11.23 | 331,574 | -0.29(-2.50%) |
Oct 14, 2005 | 11.36 | 11.55 | 11.15 | 11.52 | 424,407 | +0.17(+1.48%) |
Oct 13, 2005 | 11.12 | 11.35 | 10.90 | 11.35 | 568,925 | +0.18(+1.65%) |
Oct 12, 2005 | 11.37 | 11.57 | 11.03 | 11.17 | 866,109 | +0.07(+0.60%) |
Oct 11, 2005 | 11.16 | 11.30 | 11.08 | 11.10 | 375,705 | -0.06(-0.54%) |
Oct 10, 2005 | 11.07 | 11.23 | 10.97 | 11.16 | 436,334 | -0.01(-0.09%) |
Oct 07, 2005 | 10.76 | 11.30 | 10.76 | 11.17 | 341,514 | +0.41(+3.77%) |
Oct 06, 2005 | 10.71 | 11.00 | 10.47 | 10.77 | 584,231 | -0.09(-0.83%) |
Oct 05, 2005 | 11.20 | 11.27 | 10.86 | 10.86 | 326,803 | -0.48(-4.23%) |
Oct 04, 2005 | 11.23 | 11.52 | 11.23 | 11.34 | 631,940 | +0.14(+1.29%) |
Oct 03, 2005 | 11.07 | 11.52 | 11.07 | 11.19 | 1,083,780 | -0.84(-7.00%) |
Sep 30, 2005 | 12.02 | 12.07 | 11.88 | 12.03 | 136,367 | +0.01(+0.08%) |
Sep 29, 2005 | 11.73 | 12.06 | 11.59 | 12.02 | 135,571 | +0.32(+2.72%) |
Sep 28, 2005 | 11.76 | 11.94 | 11.56 | 11.70 | 233,374 | -0.05(-0.43%) |
Sep 27, 2005 | 11.75 | 11.90 | 11.54 | 11.75 | 303,744 | +0.00(+0.00%) |
Sep 26, 2005 | 11.64 | 11.76 | 11.55 | 11.75 | 195,207 | +0.19(+1.68%) |
Sep 23, 2005 | 11.47 | 11.63 | 11.26 | 11.56 | 126,030 | +0.26(+2.28%) |
Sep 22, 2005 | 11.07 | 11.34 | 10.99 | 11.30 | 303,148 | +0.15(+1.35%) |
Sep 21, 2005 | 11.47 | 11.47 | 11.12 | 11.15 | 239,536 | -0.36(-3.12%) |
Sep 20, 2005 | 11.74 | 11.84 | 11.45 | 11.51 | 199,580 | -0.18(-1.55%) |
Sep 19, 2005 | 11.82 | 11.89 | 11.57 | 11.69 | 195,605 | -0.18(-1.53%) |
Sep 16, 2005 | 11.57 | 11.99 | 11.56 | 11.87 | 559,184 | +0.35(+3.00%) |
Sep 15, 2005 | 11.73 | 11.80 | 11.43 | 11.53 | 314,081 | -0.21(-1.80%) |
Sep 14, 2005 | 11.91 | 11.92 | 11.61 | 11.74 | 163,004 | -0.14(-1.16%) |
Sep 13, 2005 | 12.07 | 12.07 | 11.77 | 11.88 | 201,767 | -0.27(-2.26%) |
Sep 12, 2005 | 12.10 | 12.23 | 11.91 | 12.15 | 205,544 | +0.05(+0.42%) |
Sep 09, 2005 | 12.11 | 12.12 | 11.75 | 12.10 | 310,702 | +0.00(+0.00%) |
Sep 08, 2005 | 12.58 | 12.58 | 11.92 | 12.10 | 383,259 | -0.49(-3.86%) |
Sep 07, 2005 | 12.41 | 12.59 | 12.33 | 12.59 | 304,142 | +0.20(+1.65%) |
Sep 06, 2005 | 12.01 | 12.51 | 11.99 | 12.38 | 361,989 | +0.42(+3.50%) |
Sep 02, 2005 | 12.24 | 12.24 | 11.83 | 11.96 | 211,905 | -0.28(-2.27%) |
Sep 01, 2005 | 12.06 | 12.26 | 12.01 | 12.24 | 166,781 | +0.20(+1.64%) |
Aug 31, 2005 | 11.57 | 12.07 | 11.54 | 12.04 | 153,065 | +0.45(+3.88%) |
Aug 30, 2005 | 11.47 | 11.69 | 11.41 | 11.59 | 174,136 | +0.10(+0.88%) |
Aug 29, 2005 | 11.34 | 11.55 | 11.17 | 11.49 | 145,312 | +0.14(+1.27%) |
Aug 26, 2005 | 11.65 | 11.65 | 11.31 | 11.35 | 169,365 | -0.30(-2.56%) |
Aug 25, 2005 | 11.55 | 11.70 | 11.49 | 11.65 | 126,626 | +0.08(+0.72%) |
Aug 24, 2005 | 11.49 | 11.73 | 11.46 | 11.56 | 169,166 | +0.01(+0.09%) |
Aug 23, 2005 | 11.70 | 11.70 | 11.49 | 11.55 | 218,068 | -0.16(-1.40%) |
Aug 22, 2005 | 11.42 | 11.75 | 11.42 | 11.72 | 619,615 | +0.30(+2.61%) |
Aug 19, 2005 | 11.32 | 11.59 | 11.25 | 11.42 | 159,426 | +0.07(+0.65%) |
Aug 18, 2005 | 11.53 | 11.53 | 11.26 | 11.35 | 171,154 | -0.18(-1.60%) |
Aug 17, 2005 | 11.45 | 11.73 | 11.45 | 11.53 | 256,831 | +0.05(+0.47%) |
Aug 16, 2005 | 11.98 | 11.98 | 11.46 | 11.48 | 242,518 | -0.50(-4.20%) |
Aug 15, 2005 | 11.50 | 12.14 | 11.50 | 11.98 | 427,787 | +0.53(+4.63%) |
Aug 12, 2005 | 11.71 | 11.72 | 11.19 | 11.45 | 327,996 | -0.25(-2.15%) |
Aug 11, 2005 | 11.11 | 11.72 | 11.11 | 11.70 | 673,486 | +0.59(+5.31%) |
Aug 10, 2005 | 11.50 | 11.65 | 10.94 | 11.11 | 436,136 | -0.34(-2.99%) |
Aug 09, 2005 | 11.49 | 11.74 | 11.40 | 11.45 | 261,800 | -0.12(-1.01%) |
Aug 08, 2005 | 11.52 | 11.69 | 11.40 | 11.57 | 186,063 | +0.07(+0.61%) |
Aug 05, 2005 | 11.73 | 11.74 | 11.47 | 11.50 | 195,605 | -0.23(-1.97%) |
Aug 04, 2005 | 12.11 | 12.11 | 11.69 | 11.73 | 176,919 | -0.41(-3.37%) |
Aug 03, 2005 | 12.17 | 12.24 | 12.02 | 12.14 | 162,209 | -0.03(-0.28%) |
Aug 02, 2005 | 12.12 | 12.29 | 12.06 | 12.17 | 192,027 | +0.10(+0.80%) |
Aug 01, 2005 | 11.99 | 12.14 | 11.98 | 12.08 | 209,321 | +0.09(+0.78%) |
Jul 29, 2005 | 12.21 | 12.21 | 11.98 | 11.98 | 150,480 | -0.27(-2.16%) |
Jul 28, 2005 | 12.01 | 12.28 | 12.01 | 12.25 | 134,975 | +0.29(+2.44%) |
Jul 27, 2005 | 11.92 | 11.97 | 11.74 | 11.96 | 169,365 | +0.08(+0.65%) |
Jul 26, 2005 | 11.97 | 12.07 | 11.87 | 11.88 | 194,213 | -0.04(-0.37%) |
Jul 25, 2005 | 12.30 | 12.34 | 11.83 | 11.92 | 164,793 | -0.39(-3.13%) |
Jul 22, 2005 | 11.89 | 12.31 | 11.89 | 12.31 | 154,456 | +0.43(+3.64%) |
Jul 21, 2005 | 12.16 | 12.19 | 11.87 | 11.88 | 173,937 | -0.28(-2.32%) |
Jul 20, 2005 | 11.96 | 12.23 | 11.75 | 12.16 | 176,720 | +0.20(+1.68%) |
Jul 19, 2005 | 11.45 | 11.96 | 11.45 | 11.96 | 153,263 | +0.57(+5.04%) |
Jul 18, 2005 | 11.67 | 11.67 | 11.34 | 11.38 | 143,523 | -0.29(-2.47%) |
Jul 15, 2005 | 11.45 | 11.76 | 11.34 | 11.67 | 159,028 | +0.20(+1.78%) |
Jul 14, 2005 | 11.47 | 11.60 | 11.24 | 11.47 | 299,769 | -0.24(-2.06%) |
Jul 13, 2005 | 11.72 | 11.79 | 11.62 | 11.71 | 238,344 | -0.03(-0.26%) |
Jul 12, 2005 | 11.84 | 11.87 | 11.58 | 11.74 | 360,995 | -0.14(-1.19%) |
Jul 11, 2005 | 11.74 | 12.07 | 11.74 | 11.88 | 384,650 | +0.16(+1.34%) |
Jul 08, 2005 | 11.21 | 11.74 | 11.21 | 11.72 | 333,562 | +0.51(+4.52%) |
Jul 07, 2005 | 10.90 | 11.23 | 10.73 | 11.21 | 282,474 | +0.26(+2.42%) |
Jul 06, 2005 | 11.35 | 11.35 | 10.94 | 10.95 | 262,596 | -0.42(-3.69%) |
Jul 05, 2005 | 10.92 | 11.37 | 10.90 | 11.37 | 330,183 | +0.45(+4.08%) |
Jul 01, 2005 | 10.87 | 10.98 | 10.83 | 10.92 | 174,931 | +0.09(+0.87%) |
Jun 30, 2005 | 10.91 | 11.08 | 10.83 | 10.83 | 135,373 | -0.05(-0.46%) |
Jun 29, 2005 | 10.91 | 10.96 | 10.81 | 10.88 | 316,069 | -0.02(-0.18%) |
Jun 28, 2005 | 10.56 | 10.90 | 10.56 | 10.90 | 250,470 | +0.39(+3.70%) |
Jun 27, 2005 | 10.40 | 10.56 | 10.33 | 10.51 | 533,938 | +0.08(+0.77%) |
Jun 24, 2005 | 10.82 | 10.83 | 10.40 | 10.43 | 638,500 | -0.40(-3.66%) |
Jun 23, 2005 | 11.17 | 11.26 | 10.78 | 10.83 | 359,206 | -0.34(-3.06%) |
Jun 22, 2005 | 11.02 | 11.21 | 11.02 | 11.17 | 265,379 | +0.19(+1.74%) |
Jun 21, 2005 | 11.02 | 11.07 | 10.93 | 10.98 | 135,174 | -0.03(-0.24%) |
Jun 20, 2005 | 11.06 | 11.09 | 10.93 | 11.00 | 238,940 | -0.05(-0.42%) |
Jun 17, 2005 | 11.37 | 11.37 | 11.05 | 11.05 | 389,421 | -0.27(-2.37%) |
Jun 16, 2005 | 11.15 | 11.32 | 11.07 | 11.32 | 337,935 | +0.20(+1.81%) |
Jun 15, 2005 | 11.02 | 11.14 | 10.92 | 11.12 | 508,692 | +0.18(+1.69%) |
Jun 14, 2005 | 10.73 | 10.96 | 10.72 | 10.93 | 292,016 | +0.21(+1.94%) |
Jun 13, 2005 | 10.63 | 10.85 | 10.59 | 10.73 | 279,691 | +0.09(+0.88%) |
Jun 10, 2005 | 10.62 | 10.66 | 10.51 | 10.63 | 208,327 | +0.03(+0.32%) |
Jun 09, 2005 | 10.48 | 10.61 | 10.36 | 10.60 | 281,480 | +0.07(+0.70%) |
Jun 08, 2005 | 10.65 | 10.65 | 10.48 | 10.52 | 421,823 | -0.08(-0.73%) |
Jun 07, 2005 | 10.43 | 10.71 | 10.43 | 10.60 | 252,855 | +0.18(+1.70%) |
Jun 06, 2005 | 10.42 | 10.47 | 10.40 | 10.42 | 193,617 | +0.02(+0.16%) |
Jun 03, 2005 | 10.40 | 10.50 | 10.38 | 10.41 | 269,951 | -0.04(-0.35%) |
Jun 02, 2005 | 10.34 | 10.55 | 10.34 | 10.44 | 344,495 | +0.10(+1.01%) |
Jun 01, 2005 | 10.21 | 10.36 | 10.15 | 10.34 | 293,407 | +0.13(+1.28%) |
May 31, 2005 | 10.18 | 10.25 | 10.13 | 10.21 | 347,477 | -0.05(-0.52%) |
May 27, 2005 | 10.21 | 10.38 | 10.17 | 10.26 | 349,664 | +0.02(+0.23%) |
May 26, 2005 | 10.05 | 10.34 | 10.05 | 10.24 | 360,398 | +0.22(+2.24%) |
May 25, 2005 | 10.24 | 10.24 | 9.950 | 10.01 | 220,254 | -0.22(-2.16%) |
May 24, 2005 | 10.33 | 10.33 | 10.05 | 10.24 | 285,655 | -0.09(-0.88%) |
May 23, 2005 | 10.06 | 10.39 | 10.06 | 10.33 | 373,717 | +0.21(+2.05%) |
May 20, 2005 | 10.05 | 10.16 | 9.910 | 10.12 | 295,395 | +0.07(+0.67%) |
May 19, 2005 | 10.34 | 10.34 | 9.994 | 10.05 | 401,944 | -0.29(-2.79%) |
May 18, 2005 | 9.907 | 10.35 | 9.907 | 10.34 | 414,866 | +0.47(+4.72%) |
May 17, 2005 | 9.766 | 9.981 | 9.625 | 9.873 | 244,307 | -0.03(-0.27%) |
May 16, 2005 | 9.484 | 9.910 | 9.484 | 9.900 | 243,910 | +0.40(+4.20%) |
May 13, 2005 | 9.602 | 9.612 | 9.427 | 9.501 | 268,360 | -0.13(-1.32%) |
May 12, 2005 | 9.675 | 9.779 | 9.625 | 9.628 | 238,344 | -0.05(-0.49%) |
May 11, 2005 | 9.739 | 9.742 | 9.491 | 9.675 | 237,151 | -0.09(-0.93%) |
May 10, 2005 | 9.810 | 9.887 | 9.642 | 9.766 | 318,653 | -0.03(-0.34%) |
May 09, 2005 | 9.994 | 10.06 | 9.595 | 9.799 | 296,190 | -0.23(-2.27%) |
May 06, 2005 | 9.753 | 10.11 | 9.706 | 10.03 | 415,263 | +0.31(+3.17%) |
May 05, 2005 | 9.836 | 9.850 | 9.625 | 9.719 | 254,247 | -0.11(-1.09%) |
May 04, 2005 | 9.417 | 9.853 | 9.394 | 9.826 | 289,034 | +0.44(+4.72%) |
May 03, 2005 | 9.508 | 9.608 | 9.343 | 9.384 | 240,928 | -0.16(-1.72%) |
May 02, 2005 | 9.407 | 9.605 | 9.407 | 9.548 | 208,327 | +0.19(+2.04%) |
Apr 29, 2005 | 9.424 | 9.608 | 9.276 | 9.357 | 333,363 | +0.06(+0.61%) |
Apr 28, 2005 | 9.474 | 9.615 | 9.296 | 9.300 | 306,328 | -0.26(-2.70%) |
Apr 27, 2005 | 9.518 | 9.712 | 9.390 | 9.558 | 384,849 | +0.04(+0.42%) |
Apr 26, 2005 | 9.786 | 9.789 | 9.323 | 9.518 | 549,642 | -0.35(-3.57%) |
Apr 25, 2005 | 8.770 | 9.890 | 8.736 | 9.870 | 812,835 | +1.23(+14.29%) |
Apr 22, 2005 | 9.340 | 9.340 | 8.458 | 8.636 | 447,268 | -0.70(-7.51%) |
Apr 21, 2005 | 8.887 | 9.400 | 8.703 | 9.337 | 497,560 | +1.04(+12.48%) |
Apr 20, 2005 | 8.686 | 8.710 | 8.300 | 8.300 | 247,289 | -0.37(-4.29%) |
Apr 19, 2005 | 8.585 | 8.770 | 8.575 | 8.673 | 332,966 | +0.08(+0.98%) |
Apr 18, 2005 | 8.367 | 8.649 | 8.300 | 8.589 | 353,441 | +0.36(+4.32%) |
Apr 15, 2005 | 8.528 | 8.528 | 8.116 | 8.233 | 373,319 | -0.30(-3.46%) |
Apr 14, 2005 | 8.820 | 8.857 | 8.528 | 8.528 | 331,574 | -0.30(-3.42%) |
Apr 13, 2005 | 9.122 | 9.139 | 8.817 | 8.830 | 140,541 | -0.28(-3.06%) |
Apr 12, 2005 | 8.904 | 9.159 | 8.787 | 9.109 | 285,655 | +0.16(+1.84%) |
Apr 11, 2005 | 9.078 | 9.115 | 8.944 | 8.944 | 215,086 | -0.13(-1.48%) |
Apr 08, 2005 | 9.340 | 9.350 | 9.072 | 9.078 | 169,961 | -0.30(-3.22%) |
Apr 07, 2005 | 9.256 | 9.471 | 9.166 | 9.380 | 191,033 | +0.16(+1.71%) |
Apr 06, 2005 | 9.374 | 9.541 | 9.223 | 9.223 | 196,996 | -0.12(-1.26%) |
Apr 05, 2005 | 9.189 | 9.374 | 9.189 | 9.340 | 213,495 | +0.18(+2.01%) |
Apr 04, 2005 | 9.072 | 9.233 | 8.924 | 9.156 | 212,303 | +0.04(+0.44%) |
Apr 01, 2005 | 9.156 | 9.172 | 8.938 | 9.115 | 209,321 | -0.01(-0.07%) |
Mar 31, 2005 | 9.169 | 9.203 | 9.035 | 9.122 | 236,952 | -0.05(-0.51%) |
Mar 30, 2005 | 8.887 | 9.172 | 8.887 | 9.169 | 324,418 | +0.31(+3.48%) |
Mar 29, 2005 | 9.273 | 9.273 | 8.844 | 8.860 | 427,389 | -0.41(-4.45%) |
Mar 28, 2005 | 9.474 | 9.474 | 9.270 | 9.273 | 129,807 | -0.20(-2.12%) |
Mar 24, 2005 | 9.290 | 9.575 | 9.256 | 9.474 | 300,166 | +0.23(+2.50%) |
Mar 23, 2005 | 9.407 | 9.407 | 9.149 | 9.243 | 294,600 | -0.25(-2.62%) |
Mar 22, 2005 | 9.424 | 9.632 | 9.414 | 9.491 | 264,782 | +0.10(+1.07%) |
Mar 21, 2005 | 9.457 | 9.457 | 9.323 | 9.390 | 266,373 | -0.09(-0.96%) |
Mar 18, 2005 | 9.538 | 9.561 | 9.363 | 9.481 | 393,397 | -0.05(-0.56%) |
Mar 17, 2005 | 9.508 | 9.568 | 9.444 | 9.535 | 105,754 | +0.04(+0.46%) |
Mar 16, 2005 | 9.625 | 9.675 | 9.447 | 9.491 | 153,661 | -0.17(-1.80%) |
Mar 15, 2005 | 9.759 | 9.867 | 9.588 | 9.665 | 242,717 | -0.03(-0.28%) |
Mar 14, 2005 | 9.712 | 9.742 | 9.558 | 9.692 | 217,869 | -0.02(-0.21%) |
Mar 11, 2005 | 9.474 | 9.716 | 9.474 | 9.712 | 153,065 | +0.25(+2.62%) |
Mar 10, 2005 | 9.806 | 9.816 | 9.457 | 9.464 | 139,746 | -0.41(-4.14%) |
Mar 09, 2005 | 9.877 | 9.971 | 9.776 | 9.873 | 189,244 | -0.05(-0.47%) |
Mar 08, 2005 | 9.810 | 9.967 | 9.675 | 9.920 | 297,582 | +0.11(+1.13%) |
Mar 07, 2005 | 9.860 | 9.910 | 9.786 | 9.810 | 260,807 | -0.12(-1.18%) |
Mar 04, 2005 | 9.759 | 10.01 | 9.753 | 9.927 | 197,195 | +0.19(+1.93%) |
Mar 03, 2005 | 9.608 | 9.789 | 9.575 | 9.739 | 247,090 | +0.14(+1.43%) |
Mar 02, 2005 | 9.474 | 9.759 | 9.474 | 9.602 | 194,412 | -0.16(-1.61%) |