Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.84 | 14.00 | 13.75 | 13.91 | 1,046,964 | +0.18(+1.30%) |
Mar 30, 2006 | 13.94 | 14.01 | 13.63 | 13.73 | 808,059 | -0.20(-1.41%) |
Mar 29, 2006 | 13.92 | 14.07 | 13.79 | 13.93 | 1,004,009 | +0.07(+0.51%) |
Mar 28, 2006 | 13.94 | 13.96 | 13.74 | 13.86 | 1,386,583 | -0.13(-0.90%) |
Mar 27, 2006 | 13.99 | 14.01 | 13.92 | 13.99 | 858,619 | -0.06(-0.43%) |
Mar 24, 2006 | 14.08 | 14.08 | 13.80 | 14.05 | 1,202,883 | -0.01(-0.06%) |
Mar 23, 2006 | 13.96 | 14.17 | 13.88 | 14.05 | 1,817,738 | +0.13(+0.96%) |
Mar 22, 2006 | 13.64 | 13.98 | 13.57 | 13.92 | 1,664,671 | +0.23(+1.72%) |
Mar 21, 2006 | 13.59 | 13.73 | 13.57 | 13.69 | 1,631,630 | -0.04(-0.29%) |
Mar 20, 2006 | 13.53 | 13.81 | 13.42 | 13.73 | 1,553,508 | +0.27(+1.98%) |
Mar 17, 2006 | 13.38 | 13.62 | 13.27 | 13.46 | 2,447,309 | +0.14(+1.02%) |
Mar 16, 2006 | 13.24 | 13.67 | 13.14 | 13.32 | 1,926,636 | +0.18(+1.36%) |
Mar 15, 2006 | 13.07 | 13.26 | 12.92 | 13.14 | 1,239,347 | +0.15(+1.15%) |
Mar 14, 2006 | 12.96 | 13.06 | 12.79 | 13.00 | 917,714 | +0.06(+0.45%) |
Mar 13, 2006 | 13.08 | 13.30 | 12.87 | 12.94 | 840,942 | -0.19(-1.42%) |
Mar 10, 2006 | 12.98 | 13.16 | 12.93 | 13.12 | 1,028,824 | +0.11(+0.84%) |
Mar 09, 2006 | 12.98 | 13.15 | 12.92 | 13.01 | 1,413,520 | +0.11(+0.88%) |
Mar 08, 2006 | 12.90 | 13.10 | 12.89 | 12.90 | 1,373,260 | -0.05(-0.37%) |
Mar 07, 2006 | 13.08 | 13.09 | 12.89 | 12.95 | 1,441,077 | -0.15(-1.12%) |
Mar 06, 2006 | 13.16 | 13.28 | 12.95 | 13.10 | 970,478 | -0.00(-0.02%) |
Mar 03, 2006 | 13.03 | 13.26 | 12.95 | 13.10 | 1,428,861 | -0.03(-0.26%) |
Mar 02, 2006 | 13.42 | 13.46 | 13.00 | 13.13 | 1,943,645 | -0.38(-2.82%) |
Mar 01, 2006 | 13.22 | 13.51 | 13.20 | 13.51 | 1,577,260 | +0.26(+1.99%) |
Feb 28, 2006 | 13.21 | 13.34 | 13.17 | 13.25 | 2,978,364 | +0.04(+0.29%) |
Feb 27, 2006 | 13.10 | 13.26 | 13.02 | 13.21 | 2,144,388 | +0.14(+1.04%) |
Feb 24, 2006 | 12.95 | 13.11 | 12.92 | 13.08 | 1,418,256 | +0.10(+0.78%) |
Feb 23, 2006 | 13.00 | 13.11 | 12.91 | 12.97 | 1,697,015 | -0.04(-0.32%) |
Feb 22, 2006 | 12.84 | 13.10 | 12.79 | 13.02 | 1,306,473 | +0.21(+1.62%) |
Feb 21, 2006 | 12.94 | 12.94 | 12.58 | 12.81 | 1,207,604 | -0.04(-0.33%) |
Feb 17, 2006 | 12.86 | 12.95 | 12.76 | 12.85 | 1,368,826 | +0.04(+0.30%) |
Feb 16, 2006 | 12.83 | 12.85 | 12.67 | 12.81 | 1,214,051 | -0.01(-0.07%) |
Feb 15, 2006 | 12.73 | 12.92 | 12.56 | 12.82 | 1,138,223 | +0.06(+0.46%) |
Feb 14, 2006 | 12.50 | 12.84 | 12.36 | 12.76 | 1,747,323 | +0.28(+2.25%) |
Feb 13, 2006 | 12.42 | 12.68 | 12.27 | 12.48 | 1,256,023 | -0.02(-0.15%) |
Feb 10, 2006 | 12.50 | 12.62 | 12.29 | 12.50 | 1,633,838 | +0.01(+0.10%) |
Feb 09, 2006 | 12.83 | 12.83 | 12.48 | 12.49 | 2,079,303 | -0.38(-2.95%) |
Feb 08, 2006 | 12.98 | 12.98 | 12.72 | 12.87 | 1,855,791 | -0.14(-1.05%) |
Feb 07, 2006 | 13.21 | 13.32 | 12.89 | 13.00 | 2,758,189 | -0.28(-2.08%) |
Feb 06, 2006 | 13.27 | 13.50 | 12.87 | 13.28 | 3,096,436 | +0.01(+0.05%) |
Feb 03, 2006 | 12.84 | 13.39 | 12.74 | 13.27 | 4,893,313 | +0.29(+2.25%) |
Feb 02, 2006 | 12.16 | 13.38 | 12.03 | 12.98 | 19,522,230 | +2.36(+22.18%) |
Feb 01, 2006 | 10.67 | 10.72 | 10.58 | 10.63 | 1,951,742 | -0.09(-0.80%) |
Jan 31, 2006 | 10.85 | 10.90 | 10.63 | 10.71 | 2,397,293 | -0.17(-1.56%) |
Jan 30, 2006 | 10.83 | 10.90 | 10.79 | 10.88 | 807,663 | +0.04(+0.37%) |
Jan 27, 2006 | 10.75 | 10.89 | 10.68 | 10.84 | 1,806,223 | +0.10(+0.90%) |
Jan 26, 2006 | 10.66 | 10.80 | 10.66 | 10.75 | 1,945,028 | +0.14(+1.30%) |
Jan 25, 2006 | 10.52 | 10.61 | 10.46 | 10.61 | 4,543,708 | +0.14(+1.30%) |
Jan 24, 2006 | 10.31 | 10.55 | 10.31 | 10.47 | 1,767,121 | +0.24(+2.32%) |
Jan 23, 2006 | 10.37 | 10.38 | 10.17 | 10.23 | 2,777,411 | -0.09(-0.85%) |
Jan 20, 2006 | 10.56 | 10.56 | 10.29 | 10.32 | 1,851,781 | -0.21(-1.99%) |
Jan 19, 2006 | 10.56 | 10.62 | 10.47 | 10.53 | 1,444,167 | -0.01(-0.06%) |
Jan 18, 2006 | 10.68 | 10.69 | 10.45 | 10.54 | 2,493,964 | -0.18(-1.70%) |
Jan 17, 2006 | 11.00 | 11.00 | 10.69 | 10.72 | 1,507,874 | -0.31(-2.83%) |
Jan 13, 2006 | 11.15 | 11.26 | 11.03 | 11.03 | 634,239 | -0.11(-1.02%) |
Jan 12, 2006 | 11.26 | 11.39 | 11.03 | 11.15 | 1,515,895 | -0.16(-1.45%) |
Jan 11, 2006 | 11.47 | 11.70 | 11.20 | 11.31 | 2,174,372 | -0.22(-1.91%) |
Jan 10, 2006 | 11.28 | 11.56 | 11.28 | 11.53 | 1,091,148 | +0.17(+1.51%) |
Jan 09, 2006 | 11.06 | 11.51 | 11.03 | 11.36 | 1,223,736 | +0.31(+2.79%) |
Jan 06, 2006 | 11.05 | 11.15 | 10.84 | 11.05 | 997,028 | +0.01(+0.10%) |
Jan 05, 2006 | 11.13 | 11.19 | 11.00 | 11.04 | 1,222,152 | -0.00(-0.04%) |
Jan 04, 2006 | 11.31 | 11.32 | 11.02 | 11.04 | 1,426,119 | -0.18(-1.62%) |
Jan 03, 2006 | 11.19 | 11.25 | 10.79 | 11.23 | 1,852,405 | +0.12(+1.11%) |
Dec 30, 2005 | 11.19 | 11.19 | 11.03 | 11.10 | 547,486 | -0.11(-1.01%) |
Dec 29, 2005 | 11.33 | 11.37 | 11.20 | 11.22 | 422,638 | -0.08(-0.74%) |
Dec 28, 2005 | 11.19 | 11.34 | 11.13 | 11.30 | 508,795 | +0.15(+1.34%) |
Dec 27, 2005 | 11.37 | 11.39 | 11.09 | 11.15 | 1,122,019 | -0.17(-1.54%) |
Dec 23, 2005 | 11.31 | 11.39 | 11.31 | 11.32 | 586,344 | -0.02(-0.20%) |
Dec 22, 2005 | 11.43 | 11.51 | 11.23 | 11.35 | 762,835 | -0.12(-1.08%) |
Dec 21, 2005 | 11.41 | 11.57 | 11.39 | 11.47 | 1,132,262 | +0.04(+0.31%) |
Dec 20, 2005 | 11.15 | 11.45 | 11.05 | 11.44 | 1,183,413 | +0.29(+2.60%) |
Dec 19, 2005 | 11.45 | 11.45 | 11.14 | 11.15 | 987,930 | -0.23(-2.06%) |
Dec 16, 2005 | 11.51 | 11.53 | 11.33 | 11.38 | 1,660,904 | -0.10(-0.84%) |
Dec 15, 2005 | 11.45 | 11.56 | 11.43 | 11.48 | 1,141,680 | -0.02(-0.20%) |
Dec 14, 2005 | 11.58 | 11.61 | 11.35 | 11.50 | 1,295,615 | -0.04(-0.34%) |
Dec 13, 2005 | 11.24 | 11.55 | 11.21 | 11.54 | 1,447,925 | +0.28(+2.46%) |
Dec 12, 2005 | 11.43 | 11.55 | 11.24 | 11.26 | 1,346,953 | -0.12(-1.03%) |
Dec 09, 2005 | 11.56 | 11.59 | 11.34 | 11.38 | 1,302,768 | -0.14(-1.22%) |
Dec 08, 2005 | 11.50 | 11.74 | 11.29 | 11.52 | 2,746,392 | +0.08(+0.68%) |
Dec 07, 2005 | 11.38 | 11.73 | 11.38 | 11.44 | 3,964,783 | -0.45(-3.77%) |
Dec 06, 2005 | 11.71 | 11.94 | 11.67 | 11.89 | 2,670,574 | +0.25(+2.14%) |
Dec 05, 2005 | 11.52 | 11.71 | 11.43 | 11.64 | 2,062,976 | +0.08(+0.67%) |
Dec 02, 2005 | 11.34 | 11.57 | 11.20 | 11.57 | 1,625,255 | +0.18(+1.60%) |
Dec 01, 2005 | 11.29 | 11.42 | 11.16 | 11.38 | 3,082,660 | +0.09(+0.78%) |
Nov 30, 2005 | 10.90 | 11.32 | 10.89 | 11.29 | 3,029,944 | +0.36(+3.32%) |
Nov 29, 2005 | 10.76 | 10.95 | 10.71 | 10.93 | 1,447,381 | +0.29(+2.72%) |
Nov 28, 2005 | 10.80 | 10.88 | 10.59 | 10.64 | 1,114,161 | -0.17(-1.57%) |
Nov 25, 2005 | 10.80 | 10.86 | 10.63 | 10.81 | 494,938 | +0.12(+1.08%) |
Nov 23, 2005 | 10.88 | 10.99 | 10.65 | 10.70 | 1,194,553 | -0.21(-1.96%) |
Nov 22, 2005 | 10.81 | 11.02 | 10.75 | 10.91 | 1,332,132 | +0.03(+0.31%) |
Nov 21, 2005 | 10.57 | 10.89 | 10.49 | 10.88 | 1,245,465 | +0.37(+3.55%) |
Nov 18, 2005 | 10.79 | 10.81 | 10.48 | 10.50 | 883,677 | -0.21(-1.92%) |
Nov 17, 2005 | 10.64 | 10.71 | 10.49 | 10.71 | 761,352 | +0.14(+1.33%) |
Nov 16, 2005 | 10.54 | 10.62 | 10.29 | 10.57 | 1,212,849 | +0.08(+0.76%) |
Nov 15, 2005 | 10.65 | 10.72 | 10.40 | 10.49 | 947,384 | -0.22(-2.02%) |
Nov 14, 2005 | 10.84 | 10.84 | 10.68 | 10.71 | 1,185,664 | +0.05(+0.45%) |
Nov 11, 2005 | 10.89 | 10.90 | 10.60 | 10.66 | 908,654 | -0.25(-2.27%) |
Nov 10, 2005 | 10.67 | 10.95 | 10.42 | 10.90 | 2,213,416 | +0.27(+2.56%) |
Nov 09, 2005 | 10.75 | 10.79 | 10.59 | 10.63 | 1,066,057 | -0.09(-0.86%) |
Nov 08, 2005 | 10.78 | 10.88 | 10.59 | 10.72 | 1,202,001 | -0.14(-1.31%) |
Nov 07, 2005 | 10.92 | 10.93 | 10.74 | 10.87 | 1,477,041 | -0.05(-0.50%) |
Nov 04, 2005 | 10.76 | 10.93 | 10.70 | 10.92 | 1,213,293 | +0.15(+1.42%) |
Nov 03, 2005 | 10.96 | 10.98 | 10.71 | 10.77 | 1,640,762 | -0.11(-1.02%) |
Nov 02, 2005 | 10.46 | 10.90 | 10.45 | 10.88 | 2,229,004 | +0.44(+4.24%) |
Nov 01, 2005 | 10.20 | 10.48 | 10.13 | 10.44 | 1,689,028 | +0.27(+2.62%) |
Oct 31, 2005 | 10.17 | 10.32 | 9.973 | 10.17 | 1,609,624 | +0.09(+0.94%) |
Oct 28, 2005 | 9.861 | 10.12 | 9.791 | 10.08 | 1,341,884 | +0.27(+2.78%) |
Oct 27, 2005 | 9.936 | 10.05 | 9.770 | 9.804 | 2,962,914 | -0.10(-0.97%) |
Oct 26, 2005 | 10.05 | 10.30 | 9.886 | 9.900 | 1,584,255 | -0.13(-1.26%) |
Oct 25, 2005 | 10.08 | 10.20 | 9.905 | 10.03 | 2,143,792 | -0.14(-1.42%) |
Oct 24, 2005 | 9.993 | 10.23 | 9.974 | 10.17 | 1,841,805 | +0.21(+2.15%) |
Oct 21, 2005 | 9.827 | 10.06 | 9.827 | 9.957 | 2,913,780 | +0.07(+0.66%) |
Oct 20, 2005 | 10.07 | 10.30 | 9.800 | 9.892 | 9,369,886 | +0.71(+7.77%) |
Oct 19, 2005 | 8.808 | 9.185 | 8.747 | 9.179 | 2,184,996 | +0.34(+3.84%) |
Oct 18, 2005 | 8.974 | 9.072 | 8.829 | 8.839 | 1,842,015 | -0.19(-2.11%) |
Oct 17, 2005 | 9.401 | 9.401 | 8.894 | 9.030 | 3,414,597 | +0.11(+1.22%) |
Oct 14, 2005 | 8.609 | 8.959 | 8.609 | 8.921 | 2,914,385 | +0.30(+3.48%) |
Oct 13, 2005 | 8.693 | 8.732 | 8.546 | 8.621 | 2,303,054 | -0.09(-1.08%) |
Oct 12, 2005 | 8.871 | 8.938 | 8.686 | 8.716 | 2,779,509 | -0.18(-2.00%) |
Oct 11, 2005 | 9.070 | 9.080 | 8.892 | 8.894 | 2,084,033 | -0.13(-1.44%) |
Oct 10, 2005 | 9.196 | 9.217 | 8.957 | 9.024 | 1,501,522 | -0.11(-1.24%) |
Oct 07, 2005 | 9.271 | 9.380 | 9.118 | 9.137 | 1,980,701 | -0.08(-0.84%) |
Oct 06, 2005 | 9.479 | 9.515 | 9.179 | 9.215 | 2,818,005 | -0.20(-2.16%) |
Oct 05, 2005 | 9.542 | 9.573 | 9.418 | 9.418 | 2,573,483 | -0.11(-1.19%) |
Oct 04, 2005 | 9.647 | 9.657 | 9.531 | 9.531 | 2,224,574 | -0.12(-1.20%) |
Oct 03, 2005 | 9.548 | 9.764 | 9.548 | 9.647 | 1,940,779 | +0.07(+0.77%) |
Sep 30, 2005 | 9.624 | 9.731 | 9.475 | 9.573 | 5,170,480 | -0.09(-0.89%) |
Sep 29, 2005 | 9.752 | 9.907 | 9.458 | 9.659 | 6,506,670 | -0.48(-4.70%) |
Sep 28, 2005 | 10.18 | 10.28 | 10.05 | 10.14 | 2,468,009 | -0.07(-0.72%) |
Sep 27, 2005 | 10.17 | 10.33 | 10.13 | 10.21 | 1,369,059 | -0.03(-0.25%) |
Sep 26, 2005 | 10.26 | 10.43 | 10.13 | 10.23 | 2,053,801 | -0.04(-0.41%) |
Sep 23, 2005 | 10.28 | 10.35 | 9.867 | 10.28 | 1,652,325 | +0.33(+3.31%) |
Sep 22, 2005 | 9.947 | 10.07 | 9.756 | 9.947 | 3,598,670 | -0.09(-0.92%) |
Sep 21, 2005 | 10.19 | 10.27 | 9.760 | 10.04 | 2,260,729 | -0.20(-1.93%) |
Sep 20, 2005 | 10.63 | 10.74 | 10.19 | 10.24 | 1,810,762 | -0.35(-3.27%) |
Sep 19, 2005 | 10.64 | 10.75 | 10.46 | 10.58 | 1,174,878 | -0.09(-0.88%) |
Sep 16, 2005 | 10.80 | 10.81 | 10.55 | 10.68 | 2,091,553 | -0.05(-0.51%) |
Sep 15, 2005 | 10.83 | 10.95 | 10.70 | 10.73 | 885,031 | -0.10(-0.93%) |
Sep 14, 2005 | 11.00 | 11.11 | 10.80 | 10.83 | 1,725,707 | -0.16(-1.49%) |
Sep 13, 2005 | 10.97 | 11.16 | 10.80 | 11.00 | 1,735,549 | -0.00(-0.02%) |
Sep 12, 2005 | 10.88 | 11.09 | 10.82 | 11.00 | 957,946 | +0.14(+1.25%) |
Sep 09, 2005 | 10.75 | 10.86 | 10.66 | 10.86 | 537,844 | +0.14(+1.35%) |
Sep 08, 2005 | 10.83 | 10.89 | 10.62 | 10.72 | 1,135,333 | -0.16(-1.43%) |
Sep 07, 2005 | 10.45 | 10.90 | 10.39 | 10.87 | 2,335,050 | +0.44(+4.26%) |
Sep 06, 2005 | 10.04 | 10.44 | 10.04 | 10.43 | 3,094,242 | +0.39(+3.86%) |
Sep 02, 2005 | 10.46 | 10.52 | 9.974 | 10.04 | 2,844,804 | -0.45(-4.26%) |
Sep 01, 2005 | 10.72 | 10.84 | 10.47 | 10.49 | 1,392,086 | -0.31(-2.84%) |
Aug 31, 2005 | 10.64 | 10.80 | 10.52 | 10.79 | 1,700,673 | +0.19(+1.82%) |
Aug 30, 2005 | 10.55 | 10.62 | 10.46 | 10.60 | 1,431,755 | +0.08(+0.78%) |
Aug 29, 2005 | 10.40 | 10.61 | 10.33 | 10.52 | 1,194,595 | +0.02(+0.20%) |
Aug 26, 2005 | 10.54 | 10.59 | 10.46 | 10.50 | 1,814,482 | -0.04(-0.36%) |
Aug 25, 2005 | 10.54 | 10.66 | 10.49 | 10.53 | 1,385,034 | +0.00(+0.00%) |
Aug 24, 2005 | 10.45 | 10.74 | 10.40 | 10.53 | 1,900,133 | +0.12(+1.13%) |
Aug 23, 2005 | 10.49 | 10.62 | 10.31 | 10.42 | 1,497,951 | -0.08(-0.72%) |
Aug 22, 2005 | 10.41 | 10.54 | 10.40 | 10.49 | 1,659,950 | +0.06(+0.58%) |
Aug 19, 2005 | 10.50 | 10.57 | 10.41 | 10.43 | 1,360,447 | -0.09(-0.88%) |
Aug 18, 2005 | 10.55 | 10.63 | 10.41 | 10.52 | 2,672,390 | -0.09(-0.89%) |
Aug 17, 2005 | 10.68 | 10.70 | 10.51 | 10.62 | 2,075,293 | -0.04(-0.33%) |
Aug 16, 2005 | 11.16 | 11.23 | 10.64 | 10.65 | 3,069,461 | -0.69(-6.07%) |
Aug 15, 2005 | 11.35 | 11.44 | 11.16 | 11.34 | 833,589 | -0.01(-0.11%) |
Aug 12, 2005 | 11.30 | 11.48 | 11.20 | 11.35 | 1,155,074 | +0.01(+0.06%) |
Aug 11, 2005 | 11.36 | 11.43 | 11.26 | 11.35 | 1,690,234 | -0.02(-0.20%) |
Aug 10, 2005 | 11.18 | 11.69 | 11.15 | 11.37 | 3,699,146 | +0.27(+2.44%) |
Aug 09, 2005 | 10.81 | 11.12 | 10.49 | 11.10 | 6,482,199 | +0.19(+1.71%) |
Aug 08, 2005 | 11.18 | 11.24 | 10.87 | 10.91 | 1,353,786 | -0.29(-2.55%) |
Aug 05, 2005 | 11.26 | 11.29 | 11.15 | 11.20 | 1,174,768 | +0.03(+0.23%) |
Aug 04, 2005 | 11.48 | 11.50 | 11.17 | 11.17 | 1,333,076 | -0.30(-2.58%) |
Aug 03, 2005 | 11.52 | 11.52 | 11.43 | 11.47 | 1,304,714 | -0.07(-0.64%) |
Aug 02, 2005 | 11.83 | 11.83 | 11.43 | 11.54 | 2,675,724 | -0.27(-2.27%) |
Aug 01, 2005 | 11.79 | 12.04 | 11.75 | 11.81 | 1,598,484 | +0.02(+0.18%) |
Jul 29, 2005 | 12.18 | 12.23 | 11.72 | 11.79 | 1,407,312 | -0.41(-3.37%) |
Jul 28, 2005 | 11.82 | 12.30 | 11.81 | 12.20 | 2,825,601 | +0.37(+3.14%) |
Jul 27, 2005 | 11.65 | 11.84 | 11.39 | 11.83 | 2,261,678 | +0.18(+1.51%) |
Jul 26, 2005 | 11.37 | 11.69 | 11.37 | 11.65 | 3,257,333 | +0.28(+2.45%) |
Jul 25, 2005 | 11.35 | 11.62 | 11.34 | 11.37 | 3,850,378 | -0.00(-0.04%) |
Jul 22, 2005 | 10.62 | 11.50 | 10.62 | 11.38 | 4,064,091 | +0.79(+7.45%) |
Jul 21, 2005 | 10.55 | 10.78 | 10.42 | 10.59 | 1,820,876 | -0.03(-0.24%) |
Jul 20, 2005 | 10.52 | 10.62 | 10.45 | 10.62 | 952,343 | +0.05(+0.44%) |
Jul 19, 2005 | 10.24 | 10.57 | 10.23 | 10.57 | 1,407,932 | +0.36(+3.55%) |
Jul 18, 2005 | 10.28 | 10.28 | 10.18 | 10.21 | 1,136,563 | -0.10(-1.00%) |
Jul 15, 2005 | 10.32 | 10.42 | 10.24 | 10.31 | 1,329,462 | -0.03(-0.30%) |
Jul 14, 2005 | 10.43 | 10.48 | 10.29 | 10.34 | 1,184,110 | +0.00(+0.02%) |
Jul 13, 2005 | 10.48 | 10.48 | 10.28 | 10.34 | 1,088,845 | -0.10(-0.98%) |
Jul 12, 2005 | 10.46 | 10.50 | 10.42 | 10.44 | 1,860,674 | -0.03(-0.32%) |
Jul 11, 2005 | 10.42 | 10.59 | 10.33 | 10.48 | 1,471,729 | +0.08(+0.77%) |
Jul 08, 2005 | 10.27 | 10.41 | 10.24 | 10.40 | 1,542,126 | +0.17(+1.64%) |
Jul 07, 2005 | 10.28 | 10.30 | 10.05 | 10.23 | 1,315,180 | -0.10(-0.97%) |
Jul 06, 2005 | 10.42 | 10.42 | 10.26 | 10.33 | 1,762,563 | -0.06(-0.61%) |
Jul 05, 2005 | 10.31 | 10.41 | 10.28 | 10.39 | 1,666,101 | +0.10(+1.02%) |
Jul 01, 2005 | 10.35 | 10.35 | 10.16 | 10.29 | 619,423 | -0.01(-0.10%) |
Jun 30, 2005 | 10.30 | 10.42 | 10.28 | 10.30 | 1,865,590 | +0.07(+0.68%) |
Jun 29, 2005 | 10.22 | 10.28 | 10.07 | 10.23 | 1,170,381 | +0.00(+0.02%) |
Jun 28, 2005 | 10.07 | 10.40 | 10.06 | 10.23 | 1,895,903 | +0.17(+1.67%) |
Jun 27, 2005 | 10.07 | 10.09 | 9.900 | 10.06 | 1,392,372 | -0.03(-0.29%) |
Jun 24, 2005 | 10.27 | 10.27 | 10.07 | 10.09 | 1,820,228 | -0.16(-1.59%) |
Jun 23, 2005 | 10.36 | 10.42 | 10.18 | 10.25 | 1,834,657 | -0.08(-0.80%) |
Jun 22, 2005 | 10.28 | 10.36 | 10.19 | 10.33 | 1,361,105 | +0.08(+0.78%) |
Jun 21, 2005 | 10.31 | 10.32 | 10.12 | 10.25 | 821,296 | +0.00(+0.04%) |
Jun 20, 2005 | 10.22 | 10.31 | 10.13 | 10.25 | 1,331,951 | -0.03(-0.29%) |
Jun 17, 2005 | 10.24 | 10.36 | 10.19 | 10.28 | 2,630,881 | -0.17(-1.65%) |
Jun 16, 2005 | 10.40 | 10.53 | 10.28 | 10.45 | 2,467,165 | +0.12(+1.12%) |
Jun 15, 2005 | 10.31 | 10.34 | 10.13 | 10.33 | 1,769,291 | +0.07(+0.67%) |
Jun 14, 2005 | 9.940 | 10.30 | 9.932 | 10.27 | 2,217,312 | +0.30(+2.97%) |
Jun 13, 2005 | 9.879 | 10.16 | 9.879 | 9.970 | 2,250,944 | +0.07(+0.66%) |
Jun 10, 2005 | 9.871 | 9.940 | 9.785 | 9.905 | 966,410 | -0.03(-0.32%) |
Jun 09, 2005 | 9.848 | 9.978 | 9.647 | 9.936 | 1,249,418 | +0.14(+1.39%) |
Jun 08, 2005 | 9.924 | 9.942 | 9.762 | 9.800 | 1,202,158 | -0.07(-0.70%) |
Jun 07, 2005 | 9.689 | 10.04 | 9.630 | 9.869 | 2,521,125 | +0.22(+2.28%) |
Jun 06, 2005 | 9.504 | 9.687 | 9.489 | 9.649 | 1,286,789 | +0.09(+0.90%) |
Jun 03, 2005 | 9.416 | 9.571 | 9.382 | 9.563 | 1,732,865 | +0.15(+1.56%) |
Jun 02, 2005 | 9.309 | 9.440 | 9.250 | 9.416 | 1,271,854 | +0.12(+1.31%) |
Jun 01, 2005 | 9.280 | 9.364 | 9.227 | 9.294 | 1,372,297 | -0.02(-0.23%) |
May 31, 2005 | 9.118 | 9.320 | 9.118 | 9.315 | 1,177,009 | +0.15(+1.62%) |
May 27, 2005 | 9.089 | 9.198 | 9.068 | 9.166 | 725,235 | +0.06(+0.62%) |
May 26, 2005 | 8.879 | 9.112 | 8.829 | 9.110 | 1,042,295 | +0.27(+3.06%) |
May 25, 2005 | 8.971 | 8.980 | 8.808 | 8.839 | 1,255,179 | -0.16(-1.75%) |
May 24, 2005 | 9.062 | 9.062 | 8.913 | 8.997 | 1,703,772 | -0.05(-0.60%) |
May 23, 2005 | 8.982 | 9.116 | 8.969 | 9.051 | 988,464 | +0.10(+1.15%) |
May 20, 2005 | 9.101 | 9.101 | 8.848 | 8.948 | 1,381,758 | -0.15(-1.66%) |
May 19, 2005 | 8.890 | 9.148 | 8.860 | 9.099 | 1,973,467 | +0.21(+2.38%) |
May 18, 2005 | 8.678 | 9.018 | 8.678 | 8.888 | 3,672,195 | +0.18(+2.10%) |
May 17, 2005 | 8.506 | 8.726 | 8.472 | 8.705 | 1,601,636 | +0.13(+1.54%) |
May 16, 2005 | 8.424 | 8.598 | 8.420 | 8.573 | 1,747,203 | +0.12(+1.41%) |
May 13, 2005 | 8.554 | 8.596 | 8.416 | 8.453 | 1,411,007 | -0.14(-1.66%) |
May 12, 2005 | 8.682 | 8.734 | 8.456 | 8.596 | 1,607,006 | -0.07(-0.85%) |
May 11, 2005 | 8.749 | 8.762 | 8.497 | 8.669 | 1,423,854 | -0.05(-0.62%) |
May 10, 2005 | 8.839 | 8.839 | 8.598 | 8.724 | 1,568,729 | -0.13(-1.47%) |
May 09, 2005 | 8.745 | 8.873 | 8.655 | 8.854 | 1,477,027 | +0.09(+1.03%) |
May 06, 2005 | 8.776 | 8.829 | 8.669 | 8.764 | 1,186,446 | -0.07(-0.74%) |
May 05, 2005 | 8.693 | 8.850 | 8.569 | 8.829 | 1,161,645 | +0.20(+2.33%) |
May 04, 2005 | 8.579 | 8.682 | 8.453 | 8.628 | 2,068,779 | +0.11(+1.28%) |
May 03, 2005 | 8.592 | 8.630 | 8.462 | 8.518 | 1,250,773 | -0.12(-1.36%) |
May 02, 2005 | 8.412 | 8.690 | 8.388 | 8.636 | 1,675,719 | +0.20(+2.39%) |
Apr 29, 2005 | 8.535 | 8.617 | 8.294 | 8.435 | 1,727,400 | -0.06(-0.69%) |
Apr 28, 2005 | 8.751 | 8.753 | 8.493 | 8.493 | 1,089,284 | -0.24(-2.76%) |
Apr 27, 2005 | 8.651 | 8.942 | 8.581 | 8.734 | 1,826,951 | +0.06(+0.65%) |
Apr 26, 2005 | 8.808 | 8.820 | 8.669 | 8.678 | 1,755,534 | -0.14(-1.64%) |
Apr 25, 2005 | 8.607 | 8.911 | 8.607 | 8.823 | 2,170,653 | +0.18(+2.14%) |
Apr 22, 2005 | 8.638 | 8.783 | 8.621 | 8.638 | 2,382,139 | -0.08(-0.91%) |
Apr 21, 2005 | 8.651 | 8.764 | 8.231 | 8.718 | 10,607,393 | +0.01(+0.17%) |
Apr 20, 2005 | 8.783 | 8.898 | 8.682 | 8.703 | 2,153,939 | -0.08(-0.88%) |
Apr 19, 2005 | 8.518 | 8.781 | 8.493 | 8.781 | 1,879,814 | +0.30(+3.48%) |
Apr 18, 2005 | 8.598 | 8.669 | 8.432 | 8.485 | 2,217,760 | -0.09(-1.00%) |
Apr 15, 2005 | 8.818 | 8.850 | 8.432 | 8.571 | 2,714,630 | -0.26(-2.90%) |
Apr 14, 2005 | 9.164 | 9.164 | 8.745 | 8.827 | 2,116,960 | -0.29(-3.20%) |
Apr 13, 2005 | 9.393 | 9.401 | 9.083 | 9.118 | 1,341,354 | -0.24(-2.60%) |
Apr 12, 2005 | 9.112 | 9.420 | 9.032 | 9.361 | 1,889,609 | +0.18(+1.96%) |
Apr 11, 2005 | 9.248 | 9.252 | 9.074 | 9.181 | 1,397,742 | -0.00(-0.05%) |
Apr 08, 2005 | 9.009 | 9.229 | 8.913 | 9.185 | 1,788,303 | +0.14(+1.53%) |
Apr 07, 2005 | 9.120 | 9.148 | 8.812 | 9.047 | 2,983,747 | -0.04(-0.39%) |
Apr 06, 2005 | 9.120 | 9.227 | 9.024 | 9.083 | 1,159,085 | +0.01(+0.07%) |
Apr 05, 2005 | 9.005 | 9.156 | 8.974 | 9.076 | 1,192,407 | +0.07(+0.80%) |
Apr 04, 2005 | 8.932 | 9.018 | 8.911 | 9.004 | 2,013,479 | +0.12(+1.41%) |