Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.88 | 11.88 | 11.25 | 11.26 | 1,325,500 | -0.64(-5.38%) |
Apr 27, 2006 | 11.12 | 11.97 | 10.65 | 11.90 | 4,657,800 | +0.59(+5.22%) |
Apr 26, 2006 | 10.92 | 11.46 | 10.92 | 11.31 | 4,569,900 | +0.48(+4.43%) |
Apr 25, 2006 | 10.84 | 11.01 | 10.78 | 10.83 | 1,043,900 | -0.01(-0.09%) |
Apr 24, 2006 | 10.96 | 11.02 | 10.73 | 10.84 | 1,171,300 | -0.08(-0.73%) |
Apr 21, 2006 | 11.00 | 11.15 | 10.86 | 10.92 | 649,800 | -0.02(-0.18%) |
Apr 20, 2006 | 10.94 | 11.09 | 10.86 | 10.94 | 580,100 | -0.04(-0.36%) |
Apr 19, 2006 | 11.10 | 11.14 | 10.93 | 10.98 | 733,600 | -0.12(-1.08%) |
Apr 18, 2006 | 11.04 | 11.15 | 10.95 | 11.10 | 654,100 | +0.06(+0.54%) |
Apr 17, 2006 | 11.16 | 11.16 | 11.03 | 11.04 | 439,600 | -0.12(-1.08%) |
Apr 13, 2006 | 11.01 | 11.19 | 11.02 | 11.16 | 530,600 | +0.15(+1.36%) |
Apr 12, 2006 | 11.15 | 11.17 | 10.99 | 11.01 | 391,300 | -0.14(-1.26%) |
Apr 11, 2006 | 11.25 | 11.29 | 11.04 | 11.15 | 1,190,000 | -0.10(-0.89%) |
Apr 10, 2006 | 11.40 | 11.42 | 11.20 | 11.25 | 1,210,800 | -0.19(-1.66%) |
Apr 07, 2006 | 11.62 | 11.69 | 11.37 | 11.44 | 577,100 | -0.18(-1.55%) |
Apr 06, 2006 | 11.46 | 11.75 | 11.45 | 11.62 | 685,200 | +0.16(+1.40%) |
Apr 05, 2006 | 11.46 | 11.56 | 11.38 | 11.46 | 812,400 | -0.05(-0.43%) |
Apr 04, 2006 | 11.63 | 11.72 | 11.41 | 11.51 | 637,200 | -0.14(-1.20%) |
Apr 03, 2006 | 11.41 | 11.90 | 11.36 | 11.65 | 1,219,200 | +0.20(+1.75%) |
Mar 31, 2006 | 11.23 | 11.49 | 11.11 | 11.45 | 706,900 | +0.20(+1.78%) |
Mar 30, 2006 | 11.26 | 11.48 | 11.19 | 11.25 | 606,300 | +0.02(+0.18%) |
Mar 29, 2006 | 10.97 | 11.28 | 10.91 | 11.23 | 433,400 | +0.23(+2.09%) |
Mar 28, 2006 | 11.12 | 11.12 | 10.94 | 11.00 | 618,100 | -0.16(-1.43%) |
Mar 27, 2006 | 11.25 | 11.25 | 11.08 | 11.16 | 395,200 | -0.10(-0.89%) |
Mar 24, 2006 | 11.05 | 11.27 | 11.02 | 11.26 | 542,600 | +0.14(+1.26%) |
Mar 23, 2006 | 11.20 | 11.20 | 10.94 | 11.12 | 715,900 | +0.07(+0.63%) |
Mar 22, 2006 | 11.04 | 11.05 | 10.89 | 11.05 | 483,800 | -0.01(-0.09%) |
Mar 21, 2006 | 11.08 | 11.25 | 11.00 | 11.06 | 475,100 | +0.04(+0.36%) |
Mar 20, 2006 | 11.08 | 11.14 | 10.98 | 11.02 | 312,800 | -0.08(-0.72%) |
Mar 17, 2006 | 11.13 | 11.13 | 11.00 | 11.10 | 475,500 | +0.05(+0.45%) |
Mar 16, 2006 | 11.12 | 11.16 | 11.01 | 11.05 | 513,400 | -0.08(-0.72%) |
Mar 15, 2006 | 11.06 | 11.13 | 11.01 | 11.13 | 891,200 | +0.12(+1.09%) |
Mar 14, 2006 | 11.05 | 11.05 | 10.90 | 11.01 | 960,500 | -0.04(-0.36%) |
Mar 13, 2006 | 11.03 | 11.12 | 10.99 | 11.05 | 837,100 | +0.03(+0.27%) |
Mar 10, 2006 | 11.02 | 11.05 | 10.74 | 11.02 | 1,349,800 | -0.03(-0.27%) |
Mar 09, 2006 | 11.01 | 11.21 | 10.96 | 11.05 | 383,300 | +0.03(+0.27%) |
Mar 08, 2006 | 10.87 | 11.03 | 10.80 | 11.02 | 766,400 | +0.13(+1.19%) |
Mar 07, 2006 | 11.15 | 11.15 | 10.86 | 10.89 | 404,700 | -0.23(-2.07%) |
Mar 06, 2006 | 11.52 | 11.52 | 11.01 | 11.12 | 689,100 | -0.40(-3.47%) |
Mar 03, 2006 | 11.49 | 11.55 | 11.40 | 11.52 | 700,900 | +0.03(+0.26%) |
Mar 02, 2006 | 11.50 | 11.51 | 11.26 | 11.49 | 1,189,400 | +0.38(+3.42%) |
Mar 01, 2006 | 10.91 | 11.14 | 10.78 | 11.11 | 677,200 | +0.25(+2.30%) |
Feb 28, 2006 | 11.03 | 11.03 | 10.86 | 10.86 | 632,400 | -0.17(-1.54%) |
Feb 27, 2006 | 11.00 | 11.03 | 10.87 | 11.03 | 894,900 | +0.05(+0.46%) |
Feb 24, 2006 | 11.15 | 11.15 | 10.91 | 10.98 | 1,350,900 | -0.20(-1.79%) |
Feb 23, 2006 | 11.18 | 11.28 | 11.08 | 11.18 | 795,600 | -0.02(-0.18%) |
Feb 22, 2006 | 11.19 | 11.22 | 11.09 | 11.20 | 449,900 | +0.01(+0.09%) |
Feb 21, 2006 | 11.18 | 11.22 | 11.12 | 11.19 | 849,800 | -0.05(-0.44%) |
Feb 17, 2006 | 10.85 | 11.26 | 10.69 | 11.24 | 1,083,600 | +0.39(+3.59%) |
Feb 16, 2006 | 10.80 | 10.85 | 10.64 | 10.85 | 778,000 | +0.20(+1.88%) |
Feb 15, 2006 | 10.61 | 10.81 | 10.60 | 10.65 | 549,100 | -0.01(-0.09%) |
Feb 14, 2006 | 10.71 | 10.89 | 10.53 | 10.66 | 960,400 | +0.05(+0.47%) |
Feb 13, 2006 | 10.30 | 10.93 | 10.21 | 10.61 | 1,906,200 | +0.48(+4.74%) |
Feb 10, 2006 | 10.13 | 10.20 | 9.970 | 10.13 | 711,700 | +0.00(+0.00%) |
Feb 09, 2006 | 10.16 | 10.21 | 10.10 | 10.13 | 759,900 | -0.03(-0.30%) |
Feb 08, 2006 | 10.25 | 10.29 | 10.10 | 10.16 | 974,500 | +0.06(+0.59%) |
Feb 07, 2006 | 10.23 | 10.23 | 10.09 | 10.10 | 684,300 | -0.08(-0.79%) |
Feb 06, 2006 | 10.16 | 10.19 | 10.06 | 10.18 | 449,100 | +0.03(+0.30%) |
Feb 03, 2006 | 10.45 | 10.45 | 10.05 | 10.15 | 793,600 | -0.38(-3.61%) |
Feb 02, 2006 | 10.30 | 10.53 | 10.21 | 10.53 | 1,140,500 | +0.18(+1.74%) |
Feb 01, 2006 | 9.980 | 10.35 | 9.860 | 10.35 | 1,128,500 | +0.37(+3.71%) |
Jan 31, 2006 | 10.00 | 10.07 | 9.930 | 9.980 | 1,220,200 | -0.02(-0.20%) |
Jan 30, 2006 | 9.910 | 10.15 | 9.790 | 10.00 | 1,155,100 | +0.10(+1.01%) |
Jan 27, 2006 | 10.00 | 10.00 | 9.220 | 9.900 | 3,736,700 | -0.38(-3.70%) |
Jan 26, 2006 | 10.55 | 10.55 | 10.20 | 10.28 | 1,044,300 | -0.27(-2.56%) |
Jan 25, 2006 | 10.44 | 10.67 | 10.35 | 10.55 | 1,083,100 | +0.16(+1.54%) |
Jan 24, 2006 | 10.45 | 10.59 | 10.38 | 10.39 | 627,400 | -0.06(-0.57%) |
Jan 23, 2006 | 10.29 | 10.52 | 10.29 | 10.45 | 670,800 | +0.18(+1.75%) |
Jan 20, 2006 | 10.91 | 11.00 | 10.26 | 10.27 | 1,082,200 | -0.63(-5.78%) |
Jan 19, 2006 | 10.76 | 10.96 | 10.67 | 10.90 | 538,000 | +0.30(+2.83%) |
Jan 18, 2006 | 10.61 | 10.61 | 10.39 | 10.60 | 940,900 | -0.11(-1.03%) |
Jan 17, 2006 | 10.84 | 10.89 | 10.57 | 10.71 | 834,900 | -0.37(-3.34%) |
Jan 13, 2006 | 11.83 | 11.84 | 11.06 | 11.08 | 1,505,500 | -0.80(-6.73%) |
Jan 12, 2006 | 12.02 | 12.02 | 11.76 | 11.88 | 530,800 | -0.14(-1.16%) |
Jan 11, 2006 | 11.76 | 12.08 | 11.76 | 12.02 | 822,600 | +0.26(+2.21%) |
Jan 10, 2006 | 11.61 | 11.81 | 11.55 | 11.76 | 932,700 | +0.15(+1.29%) |
Jan 09, 2006 | 11.25 | 11.70 | 11.20 | 11.61 | 1,131,600 | +0.42(+3.75%) |
Jan 06, 2006 | 11.00 | 11.23 | 10.96 | 11.19 | 568,600 | +0.20(+1.82%) |
Jan 05, 2006 | 11.00 | 11.19 | 10.96 | 10.99 | 648,700 | +0.06(+0.55%) |
Jan 04, 2006 | 10.65 | 10.99 | 10.64 | 10.93 | 686,300 | +0.32(+3.02%) |
Jan 03, 2006 | 10.66 | 10.73 | 10.55 | 10.61 | 609,700 | +0.05(+0.47%) |
Dec 30, 2005 | 10.50 | 10.61 | 10.40 | 10.56 | 415,400 | +0.01(+0.09%) |
Dec 29, 2005 | 10.69 | 10.73 | 10.54 | 10.55 | 825,900 | -0.14(-1.31%) |
Dec 28, 2005 | 10.63 | 10.75 | 10.56 | 10.69 | 751,900 | +0.10(+0.94%) |
Dec 27, 2005 | 10.65 | 10.87 | 10.56 | 10.59 | 572,200 | -0.09(-0.84%) |
Dec 23, 2005 | 10.44 | 10.72 | 10.42 | 10.68 | 681,300 | +0.24(+2.30%) |
Dec 22, 2005 | 10.38 | 10.48 | 10.28 | 10.44 | 918,300 | +0.06(+0.58%) |
Dec 21, 2005 | 10.33 | 10.46 | 10.15 | 10.38 | 897,500 | +0.04(+0.39%) |
Dec 20, 2005 | 10.45 | 10.50 | 10.33 | 10.34 | 324,800 | -0.15(-1.43%) |
Dec 19, 2005 | 10.48 | 10.59 | 10.43 | 10.49 | 398,900 | -0.02(-0.19%) |
Dec 16, 2005 | 10.54 | 10.73 | 10.51 | 10.51 | 668,400 | -0.02(-0.19%) |
Dec 15, 2005 | 10.56 | 10.69 | 10.38 | 10.53 | 676,800 | -0.08(-0.75%) |
Dec 14, 2005 | 10.75 | 10.84 | 10.33 | 10.61 | 901,100 | -0.14(-1.30%) |
Dec 13, 2005 | 10.73 | 10.83 | 10.65 | 10.75 | 772,700 | +0.00(+0.00%) |
Dec 12, 2005 | 10.65 | 10.85 | 10.63 | 10.75 | 687,800 | +0.08(+0.75%) |
Dec 09, 2005 | 10.65 | 10.77 | 10.56 | 10.67 | 1,059,200 | +0.03(+0.28%) |
Dec 08, 2005 | 10.70 | 10.74 | 10.55 | 10.64 | 669,800 | -0.07(-0.65%) |
Dec 07, 2005 | 10.85 | 10.89 | 10.62 | 10.71 | 560,700 | -0.18(-1.65%) |
Dec 06, 2005 | 10.71 | 11.03 | 10.65 | 10.89 | 691,200 | +0.19(+1.78%) |
Dec 05, 2005 | 10.70 | 10.78 | 10.55 | 10.70 | 500,200 | -0.02(-0.19%) |
Dec 02, 2005 | 10.90 | 10.93 | 10.64 | 10.72 | 938,100 | -0.21(-1.92%) |
Dec 01, 2005 | 10.70 | 10.93 | 10.55 | 10.93 | 688,400 | +0.30(+2.82%) |
Nov 30, 2005 | 10.43 | 10.67 | 10.34 | 10.63 | 1,046,400 | +0.33(+3.20%) |
Nov 29, 2005 | 10.02 | 10.55 | 10.00 | 10.30 | 1,388,900 | +0.29(+2.90%) |
Nov 28, 2005 | 10.08 | 10.09 | 9.850 | 10.01 | 817,500 | -0.17(-1.67%) |
Nov 25, 2005 | 10.27 | 10.31 | 10.13 | 10.18 | 226,600 | -0.12(-1.17%) |
Nov 23, 2005 | 10.16 | 10.30 | 10.12 | 10.30 | 389,100 | +0.05(+0.49%) |
Nov 22, 2005 | 10.23 | 10.25 | 9.980 | 10.25 | 740,900 | -0.01(-0.10%) |
Nov 21, 2005 | 9.860 | 10.33 | 9.840 | 10.26 | 1,380,200 | +0.49(+5.02%) |
Nov 18, 2005 | 9.400 | 9.840 | 9.380 | 9.770 | 974,500 | +0.36(+3.83%) |
Nov 17, 2005 | 9.380 | 9.470 | 9.320 | 9.410 | 449,300 | +0.01(+0.11%) |
Nov 16, 2005 | 9.310 | 9.460 | 9.270 | 9.400 | 622,900 | +0.04(+0.43%) |
Nov 15, 2005 | 9.430 | 9.470 | 9.350 | 9.360 | 450,100 | -0.03(-0.32%) |
Nov 14, 2005 | 9.500 | 9.580 | 9.350 | 9.390 | 636,100 | -0.07(-0.74%) |
Nov 11, 2005 | 9.600 | 9.620 | 9.330 | 9.460 | 655,900 | -0.07(-0.73%) |
Nov 10, 2005 | 9.620 | 9.660 | 9.450 | 9.530 | 790,400 | -0.07(-0.73%) |
Nov 09, 2005 | 9.550 | 9.700 | 9.550 | 9.600 | 589,600 | +0.03(+0.31%) |
Nov 08, 2005 | 9.640 | 9.650 | 9.470 | 9.570 | 720,800 | -0.17(-1.75%) |
Nov 07, 2005 | 9.700 | 9.750 | 9.400 | 9.740 | 720,700 | +0.03(+0.31%) |
Nov 04, 2005 | 9.700 | 9.860 | 9.630 | 9.710 | 1,113,900 | +0.09(+0.94%) |
Nov 03, 2005 | 9.500 | 9.620 | 9.420 | 9.620 | 563,900 | +0.07(+0.73%) |
Nov 02, 2005 | 9.440 | 9.550 | 9.320 | 9.550 | 450,500 | +0.10(+1.06%) |
Nov 01, 2005 | 9.500 | 9.560 | 9.370 | 9.450 | 646,500 | -0.11(-1.15%) |
Oct 31, 2005 | 9.350 | 9.620 | 9.350 | 9.560 | 624,500 | +0.19(+2.03%) |
Oct 28, 2005 | 9.330 | 9.390 | 9.114 | 9.370 | 1,134,300 | +0.11(+1.19%) |
Oct 27, 2005 | 9.560 | 9.600 | 9.250 | 9.260 | 1,679,800 | -0.32(-3.34%) |
Oct 26, 2005 | 9.300 | 9.600 | 9.200 | 9.580 | 1,678,000 | +0.24(+2.57%) |
Oct 25, 2005 | 9.400 | 9.440 | 9.230 | 9.340 | 1,803,300 | -0.11(-1.16%) |
Oct 24, 2005 | 9.460 | 9.650 | 9.290 | 9.450 | 1,314,700 | -0.01(-0.11%) |
Oct 21, 2005 | 9.250 | 9.620 | 8.680 | 9.460 | 5,688,600 | -1.11(-10.50%) |
Oct 20, 2005 | 10.65 | 10.83 | 10.49 | 10.57 | 1,856,500 | -0.08(-0.75%) |
Oct 19, 2005 | 10.61 | 10.69 | 10.55 | 10.65 | 1,091,600 | +0.04(+0.38%) |
Oct 18, 2005 | 10.70 | 10.72 | 10.37 | 10.61 | 1,361,300 | -0.10(-0.93%) |
Oct 17, 2005 | 10.65 | 10.76 | 10.65 | 10.71 | 776,800 | +0.03(+0.28%) |
Oct 14, 2005 | 10.85 | 10.91 | 10.65 | 10.68 | 412,600 | -0.11(-1.02%) |
Oct 13, 2005 | 10.54 | 10.88 | 10.52 | 10.79 | 983,100 | +0.25(+2.37%) |
Oct 12, 2005 | 10.55 | 10.64 | 10.43 | 10.54 | 1,402,300 | -0.05(-0.47%) |
Oct 11, 2005 | 11.00 | 11.05 | 10.57 | 10.59 | 2,569,300 | -0.40(-3.64%) |
Oct 10, 2005 | 11.17 | 11.25 | 10.97 | 10.99 | 426,500 | -0.18(-1.61%) |
Oct 07, 2005 | 11.17 | 11.26 | 11.08 | 11.17 | 1,178,600 | +0.09(+0.81%) |
Oct 06, 2005 | 11.04 | 11.12 | 11.01 | 11.08 | 1,629,500 | +0.05(+0.45%) |
Oct 05, 2005 | 11.22 | 11.28 | 10.95 | 11.03 | 2,049,300 | -0.19(-1.69%) |
Oct 04, 2005 | 11.32 | 11.40 | 11.21 | 11.22 | 593,200 | -0.17(-1.49%) |
Oct 03, 2005 | 11.30 | 11.45 | 11.25 | 11.39 | 458,800 | +0.08(+0.71%) |
Sep 30, 2005 | 11.23 | 11.53 | 11.20 | 11.31 | 964,600 | +0.03(+0.27%) |
Sep 29, 2005 | 11.10 | 11.47 | 11.07 | 11.28 | 1,562,500 | +0.20(+1.81%) |
Sep 28, 2005 | 11.24 | 11.24 | 11.02 | 11.08 | 640,700 | -0.06(-0.54%) |
Sep 27, 2005 | 11.33 | 11.39 | 11.08 | 11.14 | 1,003,400 | -0.28(-2.45%) |
Sep 26, 2005 | 11.60 | 11.64 | 11.40 | 11.42 | 503,200 | -0.03(-0.26%) |
Sep 23, 2005 | 11.40 | 11.54 | 11.10 | 11.45 | 572,600 | +0.32(+2.88%) |
Sep 22, 2005 | 11.22 | 11.24 | 11.10 | 11.13 | 729,400 | -0.04(-0.36%) |
Sep 21, 2005 | 11.36 | 11.36 | 11.15 | 11.17 | 517,200 | -0.19(-1.67%) |
Sep 20, 2005 | 11.29 | 11.50 | 11.25 | 11.36 | 615,800 | +0.07(+0.62%) |
Sep 19, 2005 | 11.29 | 11.41 | 11.25 | 11.29 | 412,800 | +0.00(+0.00%) |
Sep 16, 2005 | 11.49 | 11.52 | 11.18 | 11.29 | 781,800 | -0.18(-1.57%) |
Sep 15, 2005 | 11.84 | 11.84 | 11.45 | 11.47 | 448,500 | -0.33(-2.80%) |
Sep 14, 2005 | 11.88 | 11.95 | 11.79 | 11.80 | 331,300 | -0.02(-0.17%) |
Sep 13, 2005 | 11.96 | 11.97 | 11.81 | 11.82 | 629,500 | -0.13(-1.09%) |
Sep 12, 2005 | 12.03 | 12.15 | 11.90 | 11.95 | 484,700 | -0.02(-0.17%) |
Sep 09, 2005 | 11.99 | 12.09 | 11.93 | 11.97 | 649,300 | -0.03(-0.25%) |
Sep 08, 2005 | 12.04 | 12.27 | 11.97 | 12.00 | 954,400 | -0.03(-0.25%) |
Sep 07, 2005 | 12.10 | 12.15 | 11.93 | 12.03 | 1,154,800 | -0.06(-0.50%) |
Sep 06, 2005 | 12.27 | 12.27 | 12.07 | 12.09 | 633,200 | -0.17(-1.39%) |
Sep 02, 2005 | 12.23 | 12.28 | 12.09 | 12.26 | 474,800 | +0.04(+0.33%) |
Sep 01, 2005 | 11.93 | 12.26 | 11.91 | 12.22 | 918,900 | +0.29(+2.43%) |
Aug 31, 2005 | 11.93 | 11.95 | 11.80 | 11.93 | 396,500 | +0.01(+0.08%) |
Aug 30, 2005 | 11.93 | 12.00 | 11.80 | 11.92 | 443,900 | -0.02(-0.17%) |
Aug 29, 2005 | 11.90 | 11.97 | 11.80 | 11.94 | 537,600 | -0.08(-0.67%) |
Aug 26, 2005 | 12.10 | 12.28 | 11.97 | 12.02 | 690,500 | -0.12(-0.99%) |
Aug 25, 2005 | 12.00 | 12.33 | 12.00 | 12.14 | 1,551,200 | +0.13(+1.08%) |
Aug 24, 2005 | 11.82 | 12.18 | 11.78 | 12.01 | 1,385,900 | +0.20(+1.69%) |
Aug 23, 2005 | 11.63 | 11.86 | 11.62 | 11.81 | 806,500 | +0.24(+2.07%) |
Aug 22, 2005 | 11.93 | 11.93 | 11.50 | 11.57 | 609,300 | -0.03(-0.26%) |
Aug 19, 2005 | 11.50 | 11.67 | 11.46 | 11.60 | 1,071,700 | +0.22(+1.93%) |
Aug 18, 2005 | 11.60 | 11.60 | 11.35 | 11.38 | 974,600 | -0.22(-1.90%) |
Aug 17, 2005 | 11.75 | 11.80 | 11.52 | 11.60 | 1,515,300 | +0.05(+0.43%) |
Aug 16, 2005 | 11.60 | 11.70 | 11.47 | 11.55 | 1,204,000 | -0.03(-0.26%) |
Aug 15, 2005 | 11.30 | 11.64 | 11.30 | 11.58 | 1,098,600 | +0.28(+2.48%) |
Aug 12, 2005 | 11.36 | 11.44 | 11.25 | 11.30 | 1,115,900 | -0.04(-0.35%) |
Aug 11, 2005 | 11.43 | 11.49 | 11.30 | 11.34 | 1,152,100 | -0.09(-0.79%) |
Aug 10, 2005 | 11.54 | 11.60 | 11.40 | 11.43 | 1,193,000 | -0.15(-1.30%) |
Aug 09, 2005 | 11.69 | 11.82 | 11.47 | 11.58 | 1,664,600 | -0.03(-0.26%) |
Aug 08, 2005 | 11.50 | 11.64 | 11.50 | 11.61 | 1,473,500 | +0.12(+1.04%) |
Aug 05, 2005 | 11.51 | 11.51 | 11.38 | 11.49 | 930,100 | -0.03(-0.26%) |
Aug 04, 2005 | 11.34 | 11.52 | 11.34 | 11.52 | 953,600 | +0.13(+1.14%) |
Aug 03, 2005 | 11.55 | 11.55 | 11.30 | 11.39 | 741,400 | -0.17(-1.47%) |
Aug 02, 2005 | 11.68 | 11.80 | 11.50 | 11.56 | 856,300 | -0.11(-0.94%) |
Aug 01, 2005 | 11.70 | 11.85 | 11.62 | 11.67 | 869,700 | +0.02(+0.17%) |
Jul 29, 2005 | 11.29 | 11.65 | 11.27 | 11.65 | 2,072,000 | +0.39(+3.46%) |
Jul 28, 2005 | 11.29 | 11.41 | 11.23 | 11.26 | 1,210,800 | -0.03(-0.27%) |
Jul 27, 2005 | 11.59 | 11.59 | 11.22 | 11.29 | 2,458,000 | -0.31(-2.67%) |
Jul 26, 2005 | 12.00 | 12.00 | 11.43 | 11.60 | 2,617,100 | -0.44(-3.65%) |
Jul 25, 2005 | 12.18 | 12.39 | 11.95 | 12.04 | 2,088,500 | -0.13(-1.07%) |
Jul 22, 2005 | 13.10 | 13.20 | 11.91 | 12.17 | 8,407,200 | -2.20(-15.31%) |
Jul 21, 2005 | 14.75 | 14.87 | 14.36 | 14.37 | 2,016,000 | -0.28(-1.91%) |
Jul 20, 2005 | 14.39 | 14.72 | 14.22 | 14.65 | 1,250,600 | +0.23(+1.60%) |
Jul 19, 2005 | 14.17 | 14.47 | 14.13 | 14.42 | 1,186,000 | +0.35(+2.49%) |
Jul 18, 2005 | 13.88 | 14.13 | 13.88 | 14.07 | 854,000 | +0.15(+1.08%) |
Jul 15, 2005 | 13.94 | 13.98 | 13.78 | 13.92 | 642,600 | -0.04(-0.29%) |
Jul 14, 2005 | 13.84 | 13.99 | 13.80 | 13.96 | 900,200 | +0.17(+1.23%) |
Jul 13, 2005 | 13.71 | 13.83 | 13.63 | 13.79 | 581,700 | +0.08(+0.58%) |
Jul 12, 2005 | 13.73 | 13.76 | 13.57 | 13.71 | 621,100 | -0.02(-0.15%) |
Jul 11, 2005 | 13.76 | 13.88 | 13.67 | 13.73 | 774,200 | -0.03(-0.22%) |
Jul 08, 2005 | 13.72 | 13.83 | 13.67 | 13.76 | 930,500 | +0.04(+0.29%) |
Jul 07, 2005 | 13.45 | 13.77 | 13.44 | 13.72 | 433,600 | +0.02(+0.15%) |
Jul 06, 2005 | 13.69 | 13.80 | 13.66 | 13.70 | 596,600 | +0.01(+0.07%) |
Jul 05, 2005 | 13.40 | 13.70 | 13.18 | 13.69 | 711,300 | +0.09(+0.66%) |
Jul 01, 2005 | 13.38 | 13.79 | 13.32 | 13.60 | 623,900 | +0.23(+1.72%) |
Jun 30, 2005 | 13.55 | 13.55 | 13.28 | 13.37 | 935,800 | +0.02(+0.15%) |
Jun 29, 2005 | 13.15 | 13.50 | 13.15 | 13.35 | 939,300 | +0.28(+2.14%) |
Jun 28, 2005 | 12.92 | 13.17 | 12.78 | 13.07 | 670,200 | +0.25(+1.95%) |
Jun 27, 2005 | 12.92 | 12.95 | 12.58 | 12.82 | 741,100 | -0.13(-1.00%) |
Jun 24, 2005 | 13.26 | 13.27 | 12.89 | 12.95 | 1,072,300 | -0.56(-4.15%) |
Jun 23, 2005 | 13.68 | 13.75 | 13.50 | 13.51 | 586,500 | -0.16(-1.17%) |
Jun 22, 2005 | 13.60 | 13.73 | 13.46 | 13.67 | 659,800 | +0.19(+1.41%) |
Jun 21, 2005 | 13.18 | 13.48 | 13.17 | 13.48 | 1,012,400 | +0.30(+2.28%) |
Jun 20, 2005 | 13.18 | 13.30 | 13.05 | 13.18 | 445,400 | +0.00(+0.00%) |
Jun 17, 2005 | 13.21 | 13.36 | 13.13 | 13.18 | 507,000 | +0.02(+0.15%) |
Jun 16, 2005 | 13.26 | 13.33 | 13.15 | 13.16 | 451,500 | -0.09(-0.68%) |
Jun 15, 2005 | 13.40 | 13.41 | 13.08 | 13.25 | 785,000 | +0.00(+0.00%) |
Jun 14, 2005 | 13.05 | 13.26 | 13.02 | 13.25 | 1,561,300 | +0.19(+1.45%) |
Jun 13, 2005 | 13.00 | 13.12 | 12.91 | 13.06 | 611,800 | +0.07(+0.54%) |
Jun 10, 2005 | 13.03 | 13.09 | 12.89 | 12.99 | 658,600 | +0.00(+0.00%) |
Jun 09, 2005 | 12.53 | 13.02 | 12.43 | 12.99 | 1,898,200 | +0.46(+3.67%) |
Jun 08, 2005 | 12.70 | 12.73 | 12.40 | 12.53 | 1,487,600 | -0.12(-0.95%) |
Jun 07, 2005 | 12.94 | 13.02 | 12.55 | 12.65 | 1,282,300 | -0.28(-2.17%) |
Jun 06, 2005 | 13.05 | 13.05 | 12.79 | 12.93 | 386,900 | -0.07(-0.54%) |
Jun 03, 2005 | 13.28 | 13.29 | 12.91 | 13.00 | 523,400 | -0.22(-1.66%) |
Jun 02, 2005 | 13.12 | 13.32 | 13.08 | 13.22 | 1,023,200 | +0.12(+0.92%) |
Jun 01, 2005 | 12.79 | 13.10 | 12.70 | 13.10 | 799,200 | +0.35(+2.75%) |
May 31, 2005 | 12.67 | 12.78 | 12.52 | 12.75 | 659,800 | +0.17(+1.35%) |
May 27, 2005 | 12.39 | 12.72 | 12.37 | 12.58 | 836,700 | +0.17(+1.37%) |
May 26, 2005 | 12.25 | 12.47 | 12.23 | 12.41 | 549,600 | +0.14(+1.14%) |
May 25, 2005 | 12.38 | 12.38 | 12.12 | 12.27 | 728,600 | -0.18(-1.45%) |
May 24, 2005 | 12.41 | 12.45 | 12.16 | 12.45 | 1,316,300 | +0.05(+0.40%) |
May 23, 2005 | 12.48 | 12.60 | 12.35 | 12.40 | 435,600 | +0.04(+0.32%) |
May 20, 2005 | 12.27 | 12.48 | 12.15 | 12.36 | 637,400 | +0.10(+0.82%) |
May 19, 2005 | 12.22 | 12.36 | 12.14 | 12.26 | 790,700 | +0.13(+1.07%) |
May 18, 2005 | 12.15 | 12.23 | 12.08 | 12.13 | 377,300 | +0.05(+0.41%) |
May 17, 2005 | 12.05 | 12.20 | 11.92 | 12.08 | 1,418,100 | +0.04(+0.33%) |
May 16, 2005 | 11.75 | 12.09 | 11.72 | 12.04 | 1,255,700 | +0.32(+2.73%) |
May 13, 2005 | 11.80 | 11.84 | 11.58 | 11.72 | 1,164,700 | -0.02(-0.17%) |
May 12, 2005 | 11.52 | 11.78 | 11.43 | 11.74 | 2,033,000 | +0.20(+1.73%) |
May 11, 2005 | 11.65 | 11.67 | 11.33 | 11.54 | 969,300 | -0.04(-0.35%) |
May 10, 2005 | 11.72 | 11.75 | 11.48 | 11.58 | 389,300 | -0.19(-1.61%) |
May 09, 2005 | 11.47 | 11.77 | 11.47 | 11.77 | 612,000 | +0.27(+2.35%) |
May 06, 2005 | 11.43 | 11.61 | 11.35 | 11.50 | 435,400 | +0.13(+1.14%) |
May 05, 2005 | 11.54 | 11.54 | 11.33 | 11.37 | 745,600 | -0.18(-1.56%) |
May 04, 2005 | 11.31 | 11.57 | 11.25 | 11.55 | 715,400 | +0.24(+2.12%) |
May 03, 2005 | 11.38 | 11.42 | 11.24 | 11.31 | 815,500 | -0.07(-0.62%) |