Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 10.96 | 11.00 | 10.82 | 10.87 | 77,042 | -0.09(-0.82%) |
Feb 27, 2006 | 10.98 | 11.00 | 10.75 | 10.96 | 72,977 | -0.04(-0.36%) |
Feb 24, 2006 | 10.82 | 11.00 | 10.73 | 11.00 | 101,895 | +0.15(+1.38%) |
Feb 23, 2006 | 10.70 | 11.04 | 10.60 | 10.85 | 96,123 | +0.09(+0.84%) |
Feb 22, 2006 | 10.65 | 10.81 | 10.50 | 10.76 | 179,280 | +0.19(+1.80%) |
Feb 21, 2006 | 10.80 | 10.86 | 10.50 | 10.57 | 172,961 | -0.25(-2.31%) |
Feb 17, 2006 | 11.02 | 11.02 | 10.69 | 10.82 | 71,092 | -0.14(-1.28%) |
Feb 16, 2006 | 10.90 | 11.06 | 10.77 | 10.96 | 84,600 | +0.16(+1.48%) |
Feb 15, 2006 | 10.87 | 10.97 | 10.56 | 10.80 | 99,541 | -0.08(-0.74%) |
Feb 14, 2006 | 10.47 | 11.10 | 10.45 | 10.88 | 233,532 | +0.38(+3.62%) |
Feb 13, 2006 | 10.70 | 11.15 | 10.42 | 10.50 | 457,502 | -0.36(-3.31%) |
Feb 10, 2006 | 10.92 | 10.92 | 10.50 | 10.86 | 216,540 | -0.06(-0.55%) |
Feb 09, 2006 | 11.13 | 11.20 | 10.89 | 10.92 | 123,567 | -0.24(-2.15%) |
Feb 08, 2006 | 11.14 | 11.17 | 11.04 | 11.16 | 75,498 | +0.01(+0.09%) |
Feb 07, 2006 | 11.41 | 11.49 | 11.15 | 11.15 | 78,292 | -0.33(-2.87%) |
Feb 06, 2006 | 11.31 | 11.49 | 11.02 | 11.48 | 154,901 | +0.18(+1.59%) |
Feb 03, 2006 | 11.34 | 11.40 | 10.98 | 11.30 | 164,702 | -0.14(-1.22%) |
Feb 02, 2006 | 11.60 | 11.63 | 11.34 | 11.44 | 130,515 | -0.12(-1.04%) |
Feb 01, 2006 | 11.29 | 11.71 | 11.15 | 11.56 | 203,134 | +0.23(+2.03%) |
Jan 31, 2006 | 11.30 | 11.46 | 11.05 | 11.33 | 283,605 | -0.01(-0.09%) |
Jan 30, 2006 | 11.30 | 11.43 | 10.99 | 11.34 | 460,306 | +0.08(+0.71%) |
Jan 27, 2006 | 11.12 | 11.30 | 11.11 | 11.26 | 54,154 | +0.14(+1.26%) |
Jan 26, 2006 | 11.32 | 11.32 | 11.07 | 11.12 | 107,433 | -0.14(-1.24%) |
Jan 25, 2006 | 11.17 | 11.28 | 11.12 | 11.26 | 87,577 | +0.14(+1.26%) |
Jan 24, 2006 | 11.04 | 11.20 | 11.00 | 11.12 | 123,297 | +0.06(+0.54%) |
Jan 23, 2006 | 11.06 | 11.20 | 10.98 | 11.06 | 78,867 | +0.00(+0.00%) |
Jan 20, 2006 | 11.09 | 11.49 | 10.97 | 11.06 | 186,396 | +0.05(+0.45%) |
Jan 19, 2006 | 11.02 | 11.14 | 10.83 | 11.01 | 181,543 | +0.08(+0.73%) |
Jan 18, 2006 | 10.20 | 11.14 | 10.18 | 10.93 | 468,273 | +0.51(+4.89%) |
Jan 17, 2006 | 11.19 | 11.27 | 10.41 | 10.42 | 633,184 | -0.90(-7.95%) |
Jan 13, 2006 | 11.28 | 11.55 | 11.15 | 11.32 | 65,356 | +0.11(+0.98%) |
Jan 12, 2006 | 11.57 | 11.57 | 11.12 | 11.21 | 83,100 | -0.31(-2.69%) |
Jan 11, 2006 | 11.40 | 11.57 | 11.05 | 11.52 | 117,677 | +0.02(+0.17%) |
Jan 10, 2006 | 11.28 | 11.51 | 11.13 | 11.50 | 67,500 | +0.15(+1.32%) |
Jan 09, 2006 | 11.40 | 11.53 | 11.25 | 11.35 | 62,965 | +0.02(+0.18%) |
Jan 06, 2006 | 10.96 | 11.48 | 10.96 | 11.33 | 91,952 | +0.45(+4.14%) |
Jan 05, 2006 | 11.19 | 11.19 | 10.84 | 10.88 | 88,781 | -0.23(-2.07%) |
Jan 04, 2006 | 10.76 | 11.21 | 10.63 | 11.11 | 127,582 | +0.43(+4.03%) |
Jan 03, 2006 | 10.45 | 10.85 | 10.45 | 10.68 | 275,227 | +0.19(+1.81%) |
Dec 30, 2005 | 10.48 | 10.64 | 10.48 | 10.49 | 90,504 | -0.05(-0.47%) |
Dec 29, 2005 | 10.54 | 10.65 | 10.50 | 10.54 | 75,858 | -0.08(-0.75%) |
Dec 28, 2005 | 10.65 | 10.65 | 10.50 | 10.62 | 153,600 | +0.12(+1.14%) |
Dec 27, 2005 | 10.60 | 10.64 | 10.50 | 10.50 | 214,600 | -0.06(-0.57%) |
Dec 23, 2005 | 10.50 | 10.64 | 10.50 | 10.56 | 50,815 | +0.05(+0.48%) |
Dec 22, 2005 | 10.63 | 10.65 | 10.50 | 10.51 | 117,060 | -0.09(-0.85%) |
Dec 21, 2005 | 10.56 | 10.60 | 10.50 | 10.60 | 105,203 | +0.04(+0.38%) |
Dec 20, 2005 | 10.60 | 10.60 | 10.50 | 10.56 | 135,610 | +0.02(+0.19%) |
Dec 19, 2005 | 10.65 | 10.65 | 10.46 | 10.54 | 181,100 | +0.02(+0.19%) |
Dec 16, 2005 | 10.64 | 10.64 | 10.50 | 10.52 | 382,292 | -0.05(-0.47%) |
Dec 15, 2005 | 10.16 | 10.58 | 10.06 | 10.57 | 868,538 | +0.47(+4.65%) |
Dec 14, 2005 | 9.980 | 10.35 | 9.810 | 10.10 | 1,749,298 | -1.85(-15.48%) |
Dec 13, 2005 | 12.48 | 12.55 | 11.94 | 11.95 | 236,619 | -0.62(-4.93%) |
Dec 12, 2005 | 12.88 | 13.00 | 12.47 | 12.57 | 106,726 | -0.39(-3.01%) |
Dec 09, 2005 | 12.62 | 12.97 | 12.51 | 12.96 | 56,572 | +0.34(+2.69%) |
Dec 08, 2005 | 12.75 | 12.94 | 12.50 | 12.62 | 55,430 | -0.20(-1.56%) |
Dec 07, 2005 | 13.10 | 13.13 | 12.71 | 12.82 | 56,124 | -0.32(-2.44%) |
Dec 06, 2005 | 13.00 | 13.35 | 12.93 | 13.14 | 95,271 | +0.19(+1.47%) |
Dec 05, 2005 | 13.23 | 13.35 | 12.70 | 12.95 | 100,494 | -0.27(-2.04%) |
Dec 02, 2005 | 13.41 | 13.41 | 13.10 | 13.22 | 76,870 | -0.07(-0.53%) |
Dec 01, 2005 | 12.88 | 13.33 | 12.88 | 13.29 | 127,937 | +0.41(+3.18%) |
Nov 30, 2005 | 12.68 | 12.93 | 12.62 | 12.88 | 160,019 | +0.18(+1.42%) |
Nov 29, 2005 | 12.83 | 12.94 | 12.64 | 12.70 | 96,590 | -0.13(-1.01%) |
Nov 28, 2005 | 12.68 | 12.87 | 12.68 | 12.83 | 102,614 | +0.10(+0.79%) |
Nov 25, 2005 | 12.55 | 12.82 | 12.55 | 12.73 | 32,730 | +0.09(+0.71%) |
Nov 23, 2005 | 12.60 | 12.70 | 12.51 | 12.64 | 75,663 | -0.03(-0.24%) |
Nov 22, 2005 | 12.39 | 12.71 | 12.39 | 12.67 | 150,349 | +0.22(+1.77%) |
Nov 21, 2005 | 12.00 | 12.57 | 11.94 | 12.45 | 121,919 | +0.43(+3.58%) |
Nov 18, 2005 | 11.92 | 12.07 | 11.78 | 12.02 | 111,804 | +0.23(+1.95%) |
Nov 17, 2005 | 11.54 | 11.81 | 11.38 | 11.79 | 101,427 | +0.51(+4.52%) |
Nov 16, 2005 | 11.61 | 11.67 | 11.16 | 11.28 | 116,655 | -0.41(-3.51%) |
Nov 15, 2005 | 11.75 | 11.95 | 11.54 | 11.69 | 120,273 | -0.08(-0.68%) |
Nov 14, 2005 | 11.93 | 12.05 | 11.61 | 11.77 | 159,699 | -0.22(-1.83%) |
Nov 11, 2005 | 12.01 | 12.11 | 11.93 | 11.99 | 237,437 | +0.02(+0.17%) |
Nov 10, 2005 | 11.97 | 12.00 | 11.69 | 11.97 | 197,696 | +0.04(+0.34%) |
Nov 09, 2005 | 11.60 | 12.14 | 11.60 | 11.93 | 422,769 | +0.35(+3.02%) |
Nov 08, 2005 | 11.24 | 11.64 | 11.21 | 11.58 | 179,379 | +0.22(+1.94%) |
Nov 07, 2005 | 11.50 | 11.50 | 11.25 | 11.36 | 191,633 | -0.04(-0.35%) |
Nov 04, 2005 | 11.10 | 11.47 | 11.00 | 11.40 | 443,955 | +0.36(+3.26%) |
Nov 03, 2005 | 10.70 | 11.07 | 10.61 | 11.04 | 194,989 | +0.24(+2.22%) |
Nov 02, 2005 | 10.50 | 10.82 | 10.43 | 10.80 | 88,921 | +0.36(+3.45%) |
Nov 01, 2005 | 10.64 | 10.65 | 10.43 | 10.44 | 72,605 | -0.17(-1.60%) |
Oct 31, 2005 | 10.28 | 10.67 | 10.28 | 10.61 | 84,231 | +0.43(+4.22%) |
Oct 28, 2005 | 10.15 | 10.45 | 10.10 | 10.18 | 173,736 | +0.02(+0.20%) |
Oct 27, 2005 | 10.15 | 10.37 | 10.11 | 10.16 | 77,246 | -0.09(-0.88%) |
Oct 26, 2005 | 10.18 | 10.46 | 10.05 | 10.25 | 108,521 | +0.05(+0.49%) |
Oct 25, 2005 | 10.49 | 10.55 | 10.05 | 10.20 | 58,061 | -0.34(-3.23%) |
Oct 24, 2005 | 10.30 | 10.62 | 10.28 | 10.54 | 125,118 | +0.33(+3.23%) |
Oct 21, 2005 | 9.840 | 10.39 | 9.780 | 10.21 | 165,600 | +0.37(+3.76%) |
Oct 20, 2005 | 10.09 | 10.15 | 9.630 | 9.840 | 171,423 | -0.27(-2.67%) |
Oct 19, 2005 | 9.910 | 10.15 | 9.900 | 10.11 | 275,305 | +0.15(+1.51%) |
Oct 18, 2005 | 10.38 | 10.39 | 9.930 | 9.960 | 214,600 | -0.44(-4.23%) |
Oct 17, 2005 | 10.73 | 10.73 | 10.32 | 10.40 | 106,082 | -0.33(-3.08%) |
Oct 14, 2005 | 10.70 | 10.78 | 10.50 | 10.73 | 38,011 | +0.16(+1.51%) |
Oct 13, 2005 | 10.48 | 10.70 | 10.30 | 10.57 | 148,199 | +0.14(+1.34%) |
Oct 12, 2005 | 10.53 | 10.61 | 10.42 | 10.43 | 140,183 | -0.19(-1.79%) |
Oct 11, 2005 | 10.80 | 10.89 | 10.48 | 10.62 | 160,343 | -0.23(-2.12%) |
Oct 10, 2005 | 10.89 | 10.97 | 10.65 | 10.85 | 142,761 | +0.05(+0.46%) |
Oct 07, 2005 | 10.75 | 10.88 | 10.65 | 10.80 | 97,432 | +0.13(+1.22%) |
Oct 06, 2005 | 10.60 | 10.73 | 10.59 | 10.67 | 140,157 | +0.07(+0.66%) |
Oct 05, 2005 | 10.75 | 11.12 | 10.55 | 10.60 | 150,549 | -0.18(-1.67%) |
Oct 04, 2005 | 10.70 | 10.78 | 10.54 | 10.78 | 109,529 | +0.09(+0.84%) |
Oct 03, 2005 | 10.65 | 10.90 | 10.55 | 10.69 | 296,973 | -0.04(-0.37%) |
Sep 30, 2005 | 10.44 | 10.76 | 10.30 | 10.73 | 165,926 | +0.32(+3.07%) |
Sep 29, 2005 | 10.33 | 10.50 | 10.27 | 10.41 | 197,842 | +0.11(+1.07%) |
Sep 28, 2005 | 10.54 | 10.54 | 10.25 | 10.30 | 81,346 | -0.14(-1.34%) |
Sep 27, 2005 | 10.68 | 10.73 | 10.40 | 10.44 | 187,355 | -0.31(-2.88%) |
Sep 26, 2005 | 10.53 | 10.75 | 10.53 | 10.75 | 102,789 | +0.35(+3.37%) |
Sep 23, 2005 | 10.40 | 10.54 | 10.17 | 10.40 | 188,097 | -0.08(-0.76%) |
Sep 22, 2005 | 10.48 | 10.75 | 10.41 | 10.48 | 179,244 | +0.02(+0.19%) |
Sep 21, 2005 | 10.60 | 10.66 | 10.40 | 10.46 | 106,734 | -0.19(-1.78%) |
Sep 20, 2005 | 10.76 | 10.76 | 10.50 | 10.65 | 90,776 | +0.00(+0.00%) |
Sep 19, 2005 | 10.42 | 10.75 | 10.42 | 10.65 | 89,955 | +0.15(+1.43%) |
Sep 16, 2005 | 10.57 | 10.62 | 10.11 | 10.50 | 339,413 | +0.03(+0.29%) |
Sep 15, 2005 | 10.45 | 10.56 | 10.42 | 10.47 | 101,420 | +0.02(+0.19%) |
Sep 14, 2005 | 10.42 | 10.55 | 10.39 | 10.45 | 100,100 | +0.04(+0.38%) |
Sep 13, 2005 | 10.69 | 10.75 | 10.40 | 10.41 | 105,678 | -0.34(-3.16%) |
Sep 12, 2005 | 10.87 | 10.87 | 10.56 | 10.75 | 174,889 | -0.05(-0.46%) |
Sep 09, 2005 | 10.86 | 10.90 | 10.70 | 10.80 | 60,841 | -0.05(-0.46%) |
Sep 08, 2005 | 10.93 | 10.98 | 10.25 | 10.85 | 88,614 | -0.12(-1.09%) |
Sep 07, 2005 | 10.89 | 11.00 | 10.80 | 10.97 | 214,134 | +0.09(+0.83%) |
Sep 06, 2005 | 10.63 | 10.90 | 10.50 | 10.88 | 156,148 | +0.28(+2.64%) |
Sep 02, 2005 | 10.75 | 10.75 | 10.49 | 10.60 | 120,629 | -0.16(-1.49%) |
Sep 01, 2005 | 10.64 | 10.80 | 10.61 | 10.76 | 113,253 | +0.15(+1.41%) |
Aug 31, 2005 | 10.39 | 10.76 | 10.37 | 10.61 | 185,125 | +0.28(+2.71%) |
Aug 30, 2005 | 10.02 | 10.38 | 9.960 | 10.33 | 108,891 | +0.24(+2.38%) |
Aug 29, 2005 | 10.04 | 10.14 | 9.750 | 10.09 | 114,632 | +0.09(+0.90%) |
Aug 26, 2005 | 10.00 | 10.10 | 9.960 | 10.00 | 61,269 | -0.01(-0.10%) |
Aug 25, 2005 | 10.03 | 10.32 | 10.00 | 10.01 | 68,650 | -0.07(-0.69%) |
Aug 24, 2005 | 9.820 | 10.25 | 9.800 | 10.08 | 148,070 | +0.26(+2.65%) |
Aug 23, 2005 | 9.860 | 11.50 | 9.790 | 9.820 | 294,365 | -0.10(-1.01%) |
Aug 22, 2005 | 10.12 | 10.17 | 9.810 | 9.920 | 284,411 | -0.20(-1.98%) |
Aug 19, 2005 | 10.34 | 10.53 | 10.11 | 10.12 | 238,623 | -0.32(-3.07%) |
Aug 18, 2005 | 10.46 | 10.56 | 10.35 | 10.44 | 46,310 | -0.03(-0.29%) |
Aug 17, 2005 | 10.39 | 10.54 | 10.33 | 10.47 | 104,637 | +0.09(+0.87%) |
Aug 16, 2005 | 10.90 | 10.90 | 10.35 | 10.38 | 103,614 | -0.54(-4.95%) |
Aug 15, 2005 | 10.38 | 10.98 | 10.32 | 10.92 | 164,359 | +0.50(+4.80%) |
Aug 12, 2005 | 10.63 | 10.68 | 10.25 | 10.42 | 66,458 | -0.27(-2.53%) |
Aug 11, 2005 | 10.35 | 10.69 | 10.28 | 10.69 | 97,541 | +0.33(+3.19%) |
Aug 10, 2005 | 10.34 | 10.47 | 10.29 | 10.36 | 86,722 | +0.05(+0.48%) |
Aug 09, 2005 | 10.54 | 10.58 | 10.30 | 10.31 | 123,519 | -0.19(-1.81%) |
Aug 08, 2005 | 10.64 | 10.68 | 10.41 | 10.50 | 177,175 | -0.11(-1.04%) |
Aug 05, 2005 | 10.57 | 10.69 | 10.56 | 10.61 | 192,203 | +0.03(+0.28%) |
Aug 04, 2005 | 10.74 | 10.83 | 10.58 | 10.58 | 287,099 | -0.20(-1.86%) |
Aug 03, 2005 | 10.96 | 11.00 | 10.59 | 10.78 | 271,835 | -0.20(-1.82%) |
Aug 02, 2005 | 10.95 | 11.04 | 10.80 | 10.98 | 135,350 | -0.03(-0.27%) |
Aug 01, 2005 | 10.93 | 11.07 | 10.92 | 11.01 | 171,309 | +0.11(+1.01%) |
Jul 29, 2005 | 10.95 | 11.09 | 10.85 | 10.90 | 160,703 | -0.01(-0.09%) |
Jul 28, 2005 | 11.07 | 11.13 | 10.85 | 10.91 | 144,165 | -0.08(-0.73%) |
Jul 27, 2005 | 11.11 | 11.15 | 10.98 | 10.99 | 206,159 | -0.11(-0.99%) |
Jul 26, 2005 | 11.49 | 11.60 | 11.05 | 11.10 | 277,714 | -0.28(-2.46%) |
Jul 25, 2005 | 11.07 | 11.42 | 11.00 | 11.38 | 513,302 | +0.41(+3.74%) |
Jul 22, 2005 | 10.80 | 10.97 | 10.64 | 10.97 | 222,577 | +0.22(+2.05%) |
Jul 21, 2005 | 10.75 | 10.79 | 10.67 | 10.75 | 329,639 | +0.08(+0.75%) |
Jul 20, 2005 | 10.60 | 10.81 | 10.48 | 10.67 | 429,695 | +0.00(+0.00%) |
Jul 19, 2005 | 10.76 | 10.80 | 10.60 | 10.67 | 316,117 | -0.04(-0.37%) |
Jul 18, 2005 | 11.10 | 11.20 | 10.66 | 10.71 | 519,349 | -0.30(-2.72%) |
Jul 15, 2005 | 11.80 | 11.96 | 10.80 | 11.01 | 1,409,701 | -2.23(-16.84%) |
Jul 14, 2005 | 13.31 | 14.79 | 12.98 | 13.24 | 443,065 | +0.22(+1.69%) |
Jul 13, 2005 | 13.12 | 13.40 | 12.66 | 13.02 | 137,274 | -0.21(-1.59%) |
Jul 12, 2005 | 12.73 | 13.40 | 12.50 | 13.23 | 168,045 | +0.56(+4.42%) |
Jul 11, 2005 | 12.19 | 12.69 | 12.11 | 12.67 | 112,438 | +0.48(+3.94%) |
Jul 08, 2005 | 12.06 | 12.19 | 11.87 | 12.19 | 113,560 | +0.16(+1.33%) |
Jul 07, 2005 | 12.22 | 12.31 | 11.94 | 12.03 | 177,568 | -0.22(-1.80%) |
Jul 06, 2005 | 12.20 | 12.60 | 12.20 | 12.25 | 82,097 | +0.09(+0.74%) |
Jul 05, 2005 | 12.12 | 12.29 | 11.87 | 12.16 | 123,400 | +0.16(+1.33%) |
Jul 01, 2005 | 11.89 | 12.17 | 11.87 | 12.00 | 51,500 | +0.14(+1.18%) |
Jun 30, 2005 | 11.98 | 12.18 | 11.82 | 11.86 | 77,868 | -0.09(-0.75%) |
Jun 29, 2005 | 11.59 | 11.97 | 11.58 | 11.95 | 87,567 | +0.38(+3.28%) |
Jun 28, 2005 | 11.10 | 11.61 | 11.05 | 11.57 | 134,840 | +0.50(+4.52%) |
Jun 27, 2005 | 11.16 | 11.46 | 11.04 | 11.07 | 118,009 | -0.09(-0.81%) |
Jun 24, 2005 | 11.03 | 11.22 | 10.92 | 11.16 | 446,195 | +0.13(+1.18%) |
Jun 23, 2005 | 11.24 | 11.53 | 10.96 | 11.03 | 193,148 | -0.15(-1.30%) |
Jun 22, 2005 | 11.05 | 11.20 | 11.00 | 11.18 | 197,534 | +0.18(+1.59%) |
Jun 21, 2005 | 10.93 | 11.12 | 10.86 | 11.00 | 230,210 | +0.14(+1.29%) |
Jun 20, 2005 | 11.45 | 11.45 | 10.69 | 10.86 | 199,990 | -0.62(-5.40%) |
Jun 17, 2005 | 11.75 | 11.80 | 11.48 | 11.48 | 525,091 | -0.27(-2.30%) |
Jun 16, 2005 | 11.80 | 11.80 | 11.69 | 11.75 | 111,081 | +0.01(+0.09%) |
Jun 15, 2005 | 11.71 | 11.80 | 11.63 | 11.74 | 193,427 | +0.06(+0.51%) |
Jun 14, 2005 | 11.99 | 12.06 | 11.61 | 11.68 | 206,692 | -0.29(-2.42%) |
Jun 13, 2005 | 11.90 | 12.21 | 11.90 | 11.97 | 100,340 | -0.08(-0.66%) |
Jun 10, 2005 | 12.25 | 12.25 | 12.00 | 12.05 | 63,528 | -0.17(-1.39%) |
Jun 09, 2005 | 12.35 | 12.36 | 11.78 | 12.22 | 81,854 | -0.06(-0.49%) |
Jun 08, 2005 | 11.96 | 12.54 | 11.96 | 12.28 | 176,111 | +0.39(+3.28%) |
Jun 07, 2005 | 11.97 | 12.69 | 11.86 | 11.89 | 164,311 | -0.15(-1.25%) |
Jun 06, 2005 | 11.30 | 12.15 | 11.30 | 12.04 | 263,641 | +0.74(+6.55%) |
Jun 03, 2005 | 11.66 | 11.99 | 11.30 | 11.30 | 98,295 | -0.65(-5.44%) |
Jun 02, 2005 | 12.00 | 12.04 | 11.55 | 11.95 | 153,349 | -0.05(-0.42%) |
Jun 01, 2005 | 11.84 | 12.02 | 11.75 | 12.00 | 98,424 | +0.27(+2.30%) |
May 31, 2005 | 11.70 | 12.02 | 11.70 | 11.73 | 225,766 | -0.01(-0.09%) |
May 27, 2005 | 11.20 | 12.11 | 11.20 | 11.74 | 333,580 | +0.54(+4.82%) |
May 26, 2005 | 11.61 | 11.77 | 11.09 | 11.20 | 187,516 | -0.49(-4.15%) |
May 25, 2005 | 12.26 | 12.33 | 11.67 | 11.69 | 77,960 | -0.62(-5.08%) |
May 24, 2005 | 12.55 | 12.59 | 12.27 | 12.31 | 28,700 | -0.20(-1.60%) |
May 23, 2005 | 12.32 | 12.53 | 12.06 | 12.51 | 94,290 | +0.21(+1.71%) |
May 20, 2005 | 12.26 | 12.54 | 12.05 | 12.30 | 68,036 | +0.04(+0.33%) |
May 19, 2005 | 11.75 | 12.33 | 11.74 | 12.26 | 97,651 | +0.53(+4.52%) |
May 18, 2005 | 11.70 | 11.79 | 11.59 | 11.73 | 106,000 | +0.25(+2.18%) |
May 17, 2005 | 11.78 | 11.78 | 11.48 | 11.48 | 171,084 | -0.29(-2.46%) |
May 16, 2005 | 11.53 | 11.77 | 11.42 | 11.77 | 117,609 | +0.21(+1.82%) |
May 13, 2005 | 11.91 | 11.91 | 11.23 | 11.56 | 156,228 | -0.35(-2.94%) |
May 12, 2005 | 11.63 | 12.01 | 11.63 | 11.91 | 206,835 | +0.22(+1.88%) |
May 11, 2005 | 11.24 | 11.70 | 11.20 | 11.69 | 133,952 | +0.42(+3.73%) |
May 10, 2005 | 11.15 | 11.57 | 11.15 | 11.27 | 166,853 | +0.01(+0.09%) |
May 09, 2005 | 11.25 | 11.39 | 11.13 | 11.26 | 106,555 | -0.05(-0.44%) |
May 06, 2005 | 11.40 | 11.55 | 11.29 | 11.31 | 72,298 | -0.03(-0.26%) |
May 05, 2005 | 11.03 | 11.59 | 11.03 | 11.34 | 48,887 | +0.23(+2.07%) |
May 04, 2005 | 11.12 | 11.23 | 11.00 | 11.11 | 121,052 | +0.02(+0.18%) |
May 03, 2005 | 10.87 | 11.53 | 10.87 | 11.09 | 152,938 | +0.19(+1.74%) |
May 02, 2005 | 10.65 | 11.00 | 10.62 | 10.90 | 187,868 | +0.25(+2.35%) |
Apr 29, 2005 | 10.63 | 10.80 | 10.15 | 10.65 | 237,636 | -0.03(-0.28%) |
Apr 28, 2005 | 10.68 | 10.82 | 10.52 | 10.68 | 214,186 | -0.05(-0.47%) |
Apr 27, 2005 | 10.60 | 10.97 | 10.37 | 10.73 | 225,921 | +0.13(+1.23%) |
Apr 26, 2005 | 10.71 | 11.25 | 10.53 | 10.60 | 288,558 | -0.16(-1.49%) |
Apr 25, 2005 | 11.01 | 11.02 | 10.75 | 10.76 | 254,624 | -0.31(-2.80%) |
Apr 22, 2005 | 11.50 | 11.52 | 10.94 | 11.07 | 345,965 | -0.51(-4.40%) |
Apr 21, 2005 | 10.43 | 11.59 | 10.43 | 11.58 | 477,560 | +1.22(+11.78%) |
Apr 20, 2005 | 11.01 | 11.23 | 10.11 | 10.36 | 569,214 | -0.58(-5.30%) |
Apr 19, 2005 | 11.25 | 11.44 | 10.81 | 10.94 | 303,903 | -0.32(-2.84%) |
Apr 18, 2005 | 11.69 | 11.99 | 11.20 | 11.26 | 376,152 | -0.44(-3.76%) |
Apr 15, 2005 | 13.19 | 13.39 | 11.59 | 11.70 | 959,466 | -1.45(-11.03%) |
Apr 14, 2005 | 13.35 | 13.41 | 13.13 | 13.15 | 197,112 | -0.22(-1.65%) |
Apr 13, 2005 | 13.33 | 13.58 | 13.28 | 13.37 | 91,116 | -0.09(-0.67%) |
Apr 12, 2005 | 12.95 | 13.48 | 12.95 | 13.46 | 101,628 | +0.39(+2.98%) |
Apr 11, 2005 | 13.05 | 13.12 | 12.83 | 13.07 | 177,607 | -0.04(-0.31%) |
Apr 08, 2005 | 13.08 | 13.14 | 12.99 | 13.11 | 83,562 | -0.08(-0.61%) |
Apr 07, 2005 | 13.13 | 13.20 | 12.98 | 13.19 | 178,473 | +0.19(+1.46%) |
Apr 06, 2005 | 12.46 | 13.11 | 12.46 | 13.00 | 268,866 | +0.52(+4.17%) |
Apr 05, 2005 | 13.33 | 13.42 | 12.28 | 12.48 | 216,301 | -0.84(-6.31%) |
Apr 04, 2005 | 13.28 | 13.74 | 13.26 | 13.32 | 138,974 | -0.16(-1.19%) |
Apr 01, 2005 | 13.89 | 13.89 | 13.27 | 13.48 | 124,811 | -0.24(-1.75%) |
Mar 31, 2005 | 13.49 | 14.05 | 13.26 | 13.72 | 119,395 | +0.24(+1.78%) |
Mar 30, 2005 | 13.36 | 13.69 | 13.24 | 13.48 | 151,830 | -0.03(-0.22%) |
Mar 29, 2005 | 13.82 | 14.14 | 13.35 | 13.51 | 146,219 | -0.28(-2.03%) |
Mar 28, 2005 | 14.16 | 14.64 | 13.77 | 13.79 | 134,332 | -0.48(-3.36%) |
Mar 24, 2005 | 14.67 | 14.90 | 14.21 | 14.27 | 103,923 | -0.18(-1.25%) |
Mar 23, 2005 | 15.10 | 15.33 | 14.45 | 14.45 | 115,166 | -0.86(-5.62%) |
Mar 22, 2005 | 14.70 | 15.43 | 14.70 | 15.31 | 136,334 | +0.52(+3.52%) |
Mar 21, 2005 | 14.55 | 14.92 | 14.55 | 14.79 | 105,895 | +0.00(+0.00%) |
Mar 18, 2005 | 14.95 | 15.00 | 14.49 | 14.79 | 264,103 | +0.06(+0.41%) |
Mar 17, 2005 | 14.50 | 15.00 | 14.43 | 14.73 | 178,093 | +0.16(+1.10%) |
Mar 16, 2005 | 14.07 | 14.75 | 13.95 | 14.57 | 162,747 | +0.54(+3.85%) |
Mar 15, 2005 | 14.24 | 14.52 | 13.84 | 14.03 | 130,642 | -0.02(-0.14%) |
Mar 14, 2005 | 13.73 | 14.06 | 13.73 | 14.05 | 111,744 | +0.17(+1.22%) |
Mar 11, 2005 | 14.30 | 14.38 | 13.75 | 13.88 | 115,867 | -0.43(-3.00%) |
Mar 10, 2005 | 14.67 | 14.67 | 14.21 | 14.31 | 57,460 | -0.13(-0.90%) |
Mar 09, 2005 | 14.70 | 14.93 | 14.43 | 14.44 | 103,388 | -0.21(-1.43%) |
Mar 08, 2005 | 14.81 | 14.98 | 14.54 | 14.65 | 81,218 | -0.35(-2.33%) |
Mar 07, 2005 | 14.64 | 15.16 | 14.64 | 15.00 | 65,037 | +0.30(+2.04%) |
Mar 04, 2005 | 14.70 | 14.84 | 14.63 | 14.70 | 174,647 | +0.05(+0.34%) |
Mar 03, 2005 | 14.80 | 14.88 | 14.50 | 14.65 | 183,219 | -0.27(-1.81%) |
Mar 02, 2005 | 14.56 | 15.30 | 14.56 | 14.92 | 80,938 | +0.07(+0.47%) |