Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.25 | 11.74 | 11.11 | 11.40 | 139,276 | +0.06(+0.55%) |
Apr 27, 2006 | 11.39 | 11.55 | 11.33 | 11.33 | 62,644 | -0.19(-1.63%) |
Apr 26, 2006 | 11.43 | 11.79 | 11.35 | 11.52 | 112,417 | +0.13(+1.10%) |
Apr 25, 2006 | 11.62 | 11.62 | 11.09 | 11.40 | 75,368 | -0.21(-1.85%) |
Apr 24, 2006 | 11.62 | 11.64 | 11.42 | 11.61 | 76,699 | +0.00(+0.00%) |
Apr 21, 2006 | 11.44 | 11.62 | 11.24 | 11.61 | 101,279 | +0.15(+1.33%) |
Apr 20, 2006 | 11.62 | 11.66 | 11.32 | 11.46 | 125,295 | -0.16(-1.38%) |
Apr 19, 2006 | 11.40 | 11.62 | 11.25 | 11.62 | 159,391 | +0.23(+2.04%) |
Apr 18, 2006 | 11.20 | 11.39 | 11.06 | 11.39 | 125,029 | +0.25(+2.25%) |
Apr 17, 2006 | 11.12 | 11.21 | 10.93 | 11.14 | 55,855 | +0.07(+0.65%) |
Apr 13, 2006 | 11.21 | 11.15 | 10.99 | 11.07 | 53,176 | -0.14(-1.28%) |
Apr 12, 2006 | 11.21 | 11.25 | 11.09 | 11.21 | 97,940 | +0.00(+0.00%) |
Apr 11, 2006 | 11.27 | 11.27 | 11.04 | 11.21 | 69,410 | +0.00(+0.00%) |
Apr 10, 2006 | 10.95 | 11.22 | 10.88 | 11.21 | 79,534 | +0.24(+2.20%) |
Apr 07, 2006 | 11.25 | 11.29 | 10.79 | 10.97 | 56,837 | -0.21(-1.84%) |
Apr 06, 2006 | 11.10 | 11.50 | 11.10 | 11.17 | 82,934 | +0.00(+0.00%) |
Apr 05, 2006 | 11.29 | 11.29 | 11.07 | 11.17 | 74,123 | -0.06(-0.56%) |
Apr 04, 2006 | 11.17 | 11.35 | 11.16 | 11.24 | 68,529 | -0.05(-0.47%) |
Apr 03, 2006 | 11.54 | 11.62 | 10.99 | 11.29 | 117,555 | -0.25(-2.17%) |
Mar 31, 2006 | 11.45 | 11.55 | 11.16 | 11.54 | 105,800 | +0.21(+1.81%) |
Mar 30, 2006 | 11.50 | 11.50 | 11.26 | 11.33 | 51,327 | -0.10(-0.86%) |
Mar 29, 2006 | 11.25 | 11.50 | 11.22 | 11.43 | 121,108 | +0.21(+1.91%) |
Mar 28, 2006 | 11.25 | 11.32 | 11.02 | 11.22 | 39,521 | +0.00(+0.00%) |
Mar 27, 2006 | 11.17 | 11.25 | 11.00 | 11.22 | 59,359 | +0.04(+0.40%) |
Mar 24, 2006 | 10.88 | 11.42 | 10.84 | 11.17 | 98,948 | +0.34(+3.14%) |
Mar 23, 2006 | 10.85 | 10.93 | 10.80 | 10.83 | 31,994 | -0.04(-0.41%) |
Mar 22, 2006 | 10.76 | 10.92 | 10.73 | 10.88 | 21,478 | +0.14(+1.33%) |
Mar 21, 2006 | 10.73 | 10.88 | 10.68 | 10.74 | 44,259 | -0.02(-0.17%) |
Mar 20, 2006 | 10.67 | 10.77 | 10.62 | 10.75 | 245,062 | +0.03(+0.25%) |
Mar 17, 2006 | 11.60 | 11.60 | 10.71 | 10.73 | 273,479 | -0.82(-7.12%) |
Mar 16, 2006 | 11.67 | 11.74 | 11.33 | 11.55 | 215,757 | -0.12(-1.00%) |
Mar 15, 2006 | 11.61 | 11.67 | 11.46 | 11.67 | 44,767 | +0.11(+0.93%) |
Mar 14, 2006 | 11.02 | 11.57 | 10.91 | 11.56 | 121,621 | +0.49(+4.44%) |
Mar 13, 2006 | 10.86 | 11.13 | 10.83 | 11.07 | 51,331 | +0.21(+1.89%) |
Mar 10, 2006 | 10.41 | 10.86 | 10.32 | 10.86 | 46,660 | +0.45(+4.29%) |
Mar 09, 2006 | 10.70 | 10.70 | 10.28 | 10.41 | 69,880 | -0.34(-3.16%) |
Mar 08, 2006 | 10.54 | 10.80 | 10.34 | 10.75 | 43,075 | +0.29(+2.82%) |
Mar 07, 2006 | 10.50 | 10.58 | 10.43 | 10.46 | 26,187 | -0.04(-0.43%) |
Mar 06, 2006 | 10.70 | 10.73 | 10.50 | 10.50 | 56,241 | -0.21(-1.92%) |
Mar 03, 2006 | 10.82 | 10.95 | 10.71 | 10.71 | 49,980 | -0.20(-1.80%) |
Mar 02, 2006 | 10.92 | 11.03 | 10.82 | 10.91 | 82,481 | -0.04(-0.41%) |
Mar 01, 2006 | 11.06 | 11.06 | 10.92 | 10.95 | 95,608 | -0.08(-0.73%) |
Feb 28, 2006 | 11.67 | 11.62 | 10.80 | 11.03 | 144,490 | -0.63(-5.44%) |
Feb 27, 2006 | 11.54 | 11.71 | 11.37 | 11.67 | 30,459 | +0.22(+1.95%) |
Feb 24, 2006 | 11.28 | 11.59 | 11.13 | 11.44 | 33,000 | +0.07(+0.63%) |
Feb 23, 2006 | 11.25 | 11.41 | 11.11 | 11.37 | 90,142 | +0.03(+0.24%) |
Feb 22, 2006 | 11.18 | 11.44 | 11.08 | 11.34 | 24,304 | +0.11(+0.95%) |
Feb 21, 2006 | 11.43 | 11.58 | 11.03 | 11.24 | 42,501 | -0.35(-3.01%) |
Feb 17, 2006 | 11.71 | 11.71 | 11.33 | 11.59 | 29,581 | -0.04(-0.31%) |
Feb 16, 2006 | 11.74 | 11.75 | 11.43 | 11.62 | 21,478 | -0.11(-0.91%) |
Feb 15, 2006 | 11.33 | 11.73 | 11.33 | 11.73 | 81,872 | +0.33(+2.90%) |
Feb 14, 2006 | 11.11 | 11.56 | 11.00 | 11.40 | 27,673 | +0.36(+3.24%) |
Feb 13, 2006 | 11.07 | 11.13 | 10.96 | 11.04 | 17,254 | -0.01(-0.08%) |
Feb 10, 2006 | 11.03 | 11.11 | 10.67 | 11.05 | 26,959 | +0.02(+0.16%) |
Feb 09, 2006 | 10.87 | 11.28 | 10.87 | 11.03 | 8,016 | +0.04(+0.41%) |
Feb 08, 2006 | 11.21 | 11.21 | 10.83 | 10.99 | 42,863 | -0.17(-1.52%) |
Feb 07, 2006 | 11.49 | 11.49 | 11.05 | 11.16 | 17,754 | -0.33(-2.88%) |
Feb 06, 2006 | 10.99 | 11.49 | 10.99 | 11.49 | 29,212 | +0.43(+3.88%) |
Feb 03, 2006 | 11.02 | 11.22 | 10.99 | 11.06 | 27,261 | +0.01(+0.08%) |
Feb 02, 2006 | 11.36 | 11.36 | 11.03 | 11.05 | 65,745 | -0.40(-3.51%) |
Feb 01, 2006 | 11.56 | 11.59 | 11.37 | 11.45 | 158,719 | -0.10(-0.85%) |
Jan 31, 2006 | 10.88 | 11.62 | 10.76 | 11.55 | 146,471 | +0.49(+4.45%) |
Jan 30, 2006 | 11.01 | 11.06 | 10.89 | 11.06 | 30,507 | -0.04(-0.32%) |
Jan 27, 2006 | 10.95 | 11.16 | 10.75 | 11.09 | 22,619 | +0.14(+1.31%) |
Jan 26, 2006 | 10.83 | 10.98 | 10.72 | 10.95 | 24,966 | +0.13(+1.16%) |
Jan 25, 2006 | 10.68 | 10.83 | 10.59 | 10.83 | 43,515 | +0.00(+0.00%) |
Jan 24, 2006 | 10.40 | 10.83 | 10.37 | 10.83 | 22,279 | +0.56(+5.49%) |
Jan 23, 2006 | 10.22 | 10.27 | 10.10 | 10.26 | 153,997 | +0.08(+0.79%) |
Jan 20, 2006 | 10.41 | 10.41 | 10.15 | 10.18 | 103,992 | -0.10(-0.96%) |
Jan 19, 2006 | 10.08 | 10.32 | 10.01 | 10.28 | 37,227 | +0.21(+2.13%) |
Jan 18, 2006 | 10.01 | 10.11 | 10.01 | 10.07 | 30,572 | -0.05(-0.53%) |
Jan 17, 2006 | 10.06 | 10.13 | 9.922 | 10.12 | 57,228 | +0.11(+1.07%) |
Jan 13, 2006 | 9.904 | 10.03 | 9.904 | 10.01 | 27,355 | +0.04(+0.45%) |
Jan 12, 2006 | 9.887 | 9.985 | 9.842 | 9.967 | 28,638 | +0.04(+0.45%) |
Jan 11, 2006 | 10.04 | 10.04 | 9.896 | 9.922 | 34,711 | -0.12(-1.16%) |
Jan 10, 2006 | 9.797 | 10.04 | 9.797 | 10.04 | 16,189 | +0.14(+1.45%) |
Jan 09, 2006 | 9.663 | 10.01 | 9.539 | 9.896 | 29,094 | +0.16(+1.65%) |
Jan 06, 2006 | 9.994 | 10.01 | 9.735 | 9.735 | 55,494 | -0.09(-0.91%) |
Jan 05, 2006 | 9.770 | 10.01 | 9.770 | 9.824 | 40,167 | -0.01(-0.09%) |
Jan 04, 2006 | 9.645 | 9.922 | 9.645 | 9.833 | 33,744 | +0.21(+2.14%) |
Jan 03, 2006 | 9.529 | 9.627 | 9.243 | 9.627 | 46,312 | +0.15(+1.60%) |
Dec 30, 2005 | 9.529 | 9.654 | 9.413 | 9.475 | 71,825 | +0.00(+0.00%) |
Dec 29, 2005 | 9.189 | 9.699 | 9.189 | 9.475 | 100,551 | +0.26(+2.81%) |
Dec 28, 2005 | 9.127 | 9.261 | 9.118 | 9.216 | 14,990 | +0.18(+1.98%) |
Dec 27, 2005 | 9.002 | 9.216 | 9.002 | 9.037 | 80,769 | +0.13(+1.40%) |
Dec 23, 2005 | 9.055 | 9.109 | 8.912 | 8.912 | 12,514 | -0.04(-0.50%) |
Dec 22, 2005 | 8.939 | 8.993 | 8.769 | 8.957 | 25,411 | +0.06(+0.70%) |
Dec 21, 2005 | 8.850 | 8.984 | 8.850 | 8.894 | 53,514 | +0.04(+0.40%) |
Dec 20, 2005 | 8.930 | 8.966 | 8.733 | 8.859 | 65,021 | +0.04(+0.41%) |
Dec 19, 2005 | 8.894 | 9.011 | 8.733 | 8.823 | 103,326 | -0.07(-0.80%) |
Dec 16, 2005 | 8.957 | 9.073 | 8.885 | 8.894 | 165,989 | -0.11(-1.19%) |
Dec 15, 2005 | 9.011 | 9.037 | 8.939 | 9.002 | 34,004 | +0.06(+0.70%) |
Dec 14, 2005 | 8.939 | 9.109 | 8.939 | 8.939 | 27,635 | -0.04(-0.40%) |
Dec 13, 2005 | 9.091 | 9.136 | 8.939 | 8.975 | 24,551 | -0.10(-1.08%) |
Dec 12, 2005 | 9.189 | 9.189 | 9.046 | 9.073 | 46,301 | -0.05(-0.59%) |
Dec 09, 2005 | 9.261 | 9.261 | 9.091 | 9.127 | 20,131 | +0.03(+0.29%) |
Dec 08, 2005 | 9.019 | 9.288 | 9.019 | 9.100 | 65,516 | +0.04(+0.39%) |
Dec 07, 2005 | 8.903 | 9.198 | 8.903 | 9.064 | 86,934 | +0.14(+1.60%) |
Dec 06, 2005 | 9.243 | 9.395 | 8.885 | 8.921 | 76,986 | -0.27(-2.92%) |
Dec 05, 2005 | 9.493 | 9.493 | 9.091 | 9.189 | 40,389 | -0.24(-2.56%) |
Dec 02, 2005 | 9.270 | 9.475 | 9.055 | 9.431 | 49,750 | +0.24(+2.63%) |
Dec 01, 2005 | 8.966 | 9.314 | 8.939 | 9.189 | 71,806 | +0.30(+3.42%) |
Nov 30, 2005 | 8.903 | 9.028 | 8.850 | 8.885 | 67,460 | -0.02(-0.20%) |
Nov 29, 2005 | 8.948 | 9.028 | 8.805 | 8.903 | 45,902 | -0.02(-0.20%) |
Nov 28, 2005 | 9.100 | 9.234 | 8.921 | 8.921 | 31,851 | -0.20(-2.16%) |
Nov 25, 2005 | 9.270 | 9.270 | 9.028 | 9.118 | 5,734 | -0.02(-0.20%) |
Nov 23, 2005 | 9.100 | 9.180 | 9.073 | 9.136 | 16,838 | -0.03(-0.29%) |
Nov 22, 2005 | 9.028 | 9.198 | 9.028 | 9.162 | 22,291 | +0.10(+1.08%) |
Nov 21, 2005 | 9.038 | 9.261 | 8.957 | 9.064 | 32,778 | -0.04(-0.39%) |
Nov 18, 2005 | 9.404 | 9.404 | 9.028 | 9.100 | 44,420 | -0.15(-1.64%) |
Nov 17, 2005 | 9.189 | 9.323 | 9.055 | 9.252 | 35,951 | +0.05(+0.58%) |
Nov 16, 2005 | 9.431 | 9.431 | 9.037 | 9.198 | 36,484 | -0.29(-3.11%) |
Nov 15, 2005 | 9.681 | 9.690 | 9.431 | 9.493 | 23,419 | -0.23(-2.39%) |
Nov 14, 2005 | 9.708 | 9.806 | 9.645 | 9.726 | 25,671 | +0.02(+0.18%) |
Nov 11, 2005 | 9.815 | 9.957 | 9.690 | 9.708 | 22,377 | -0.08(-0.82%) |
Nov 10, 2005 | 9.833 | 9.833 | 9.592 | 9.788 | 49,707 | +0.00(+0.00%) |
Nov 09, 2005 | 9.766 | 9.824 | 9.627 | 9.788 | 50,253 | +0.08(+0.83%) |
Nov 08, 2005 | 9.538 | 9.824 | 9.529 | 9.708 | 40,185 | +0.11(+1.12%) |
Nov 07, 2005 | 9.511 | 9.663 | 9.457 | 9.601 | 31,765 | +0.16(+1.70%) |
Nov 04, 2005 | 9.601 | 9.618 | 9.377 | 9.440 | 14,429 | -0.07(-0.75%) |
Nov 03, 2005 | 9.609 | 9.752 | 9.422 | 9.511 | 35,875 | -0.08(-0.84%) |
Nov 02, 2005 | 9.216 | 9.618 | 9.216 | 9.592 | 115,546 | +0.30(+3.27%) |
Nov 01, 2005 | 9.279 | 9.404 | 9.055 | 9.288 | 155,334 | -0.09(-0.95%) |
Oct 31, 2005 | 9.341 | 9.466 | 9.162 | 9.377 | 44,172 | -0.01(-0.10%) |
Oct 28, 2005 | 9.395 | 9.511 | 9.359 | 9.386 | 57,770 | +0.03(+0.29%) |
Oct 27, 2005 | 9.574 | 9.636 | 9.359 | 9.359 | 47,596 | -0.28(-2.88%) |
Oct 26, 2005 | 9.672 | 9.699 | 9.484 | 9.636 | 44,591 | +0.05(+0.56%) |
Oct 25, 2005 | 9.520 | 9.690 | 9.475 | 9.583 | 21,869 | -0.03(-0.28%) |
Oct 24, 2005 | 9.449 | 9.618 | 9.404 | 9.609 | 34,256 | +0.21(+2.19%) |
Oct 21, 2005 | 9.136 | 9.574 | 9.064 | 9.404 | 58,091 | +0.22(+2.43%) |
Oct 20, 2005 | 9.511 | 9.583 | 8.876 | 9.180 | 103,985 | -0.36(-3.75%) |
Oct 19, 2005 | 9.806 | 9.887 | 8.948 | 9.538 | 115,682 | -0.36(-3.61%) |
Oct 18, 2005 | 10.65 | 10.65 | 9.627 | 9.896 | 138,722 | -0.68(-6.42%) |
Oct 17, 2005 | 10.60 | 10.73 | 10.50 | 10.57 | 27,233 | -0.12(-1.09%) |
Oct 14, 2005 | 10.66 | 10.70 | 10.48 | 10.69 | 28,443 | +0.13(+1.27%) |
Oct 13, 2005 | 10.57 | 10.74 | 10.27 | 10.56 | 39,003 | -0.11(-1.01%) |
Oct 12, 2005 | 10.40 | 10.73 | 10.28 | 10.66 | 38,404 | +0.24(+2.32%) |
Oct 11, 2005 | 10.56 | 10.66 | 10.32 | 10.42 | 65,290 | -0.04(-0.34%) |
Oct 10, 2005 | 10.60 | 10.60 | 10.38 | 10.46 | 17,039 | -0.14(-1.35%) |
Oct 07, 2005 | 10.10 | 10.66 | 10.10 | 10.60 | 38,580 | +0.62(+6.18%) |
Oct 06, 2005 | 9.896 | 10.04 | 9.833 | 9.985 | 25,039 | +0.16(+1.64%) |
Oct 05, 2005 | 10.39 | 10.39 | 9.761 | 9.824 | 26,721 | -0.57(-5.50%) |
Oct 04, 2005 | 10.49 | 10.67 | 10.40 | 10.40 | 41,289 | -0.20(-1.86%) |
Oct 03, 2005 | 10.65 | 10.79 | 10.52 | 10.59 | 40,024 | -0.13(-1.17%) |
Sep 30, 2005 | 10.54 | 10.87 | 10.36 | 10.72 | 32,436 | +0.08(+0.76%) |
Sep 29, 2005 | 10.54 | 10.64 | 10.31 | 10.64 | 44,090 | +0.02(+0.17%) |
Sep 28, 2005 | 10.71 | 10.71 | 10.41 | 10.62 | 43,447 | -0.22(-2.06%) |
Sep 27, 2005 | 10.88 | 10.92 | 10.57 | 10.84 | 56,382 | +0.04(+0.41%) |
Sep 26, 2005 | 10.95 | 10.95 | 10.41 | 10.80 | 35,689 | -0.03(-0.25%) |
Sep 23, 2005 | 10.83 | 10.95 | 10.46 | 10.83 | 29,131 | +0.04(+0.33%) |
Sep 22, 2005 | 10.79 | 10.89 | 10.29 | 10.79 | 18,489 | +0.29(+2.81%) |
Sep 21, 2005 | 10.61 | 10.64 | 10.30 | 10.49 | 46,912 | -0.20(-1.84%) |
Sep 20, 2005 | 10.83 | 10.86 | 10.62 | 10.69 | 22,716 | -0.05(-0.50%) |
Sep 19, 2005 | 10.98 | 10.98 | 10.71 | 10.74 | 8,128 | -0.29(-2.67%) |
Sep 16, 2005 | 10.63 | 11.04 | 10.27 | 11.04 | 101,448 | +0.51(+4.84%) |
Sep 15, 2005 | 10.55 | 10.71 | 10.31 | 10.53 | 81,466 | +0.07(+0.68%) |
Sep 14, 2005 | 10.81 | 10.83 | 10.39 | 10.46 | 28,079 | -0.28(-2.58%) |
Sep 13, 2005 | 10.94 | 10.94 | 10.66 | 10.74 | 17,268 | -0.31(-2.83%) |
Sep 12, 2005 | 10.70 | 11.07 | 10.67 | 11.05 | 26,366 | +0.27(+2.49%) |
Sep 09, 2005 | 10.77 | 10.92 | 10.68 | 10.78 | 19,386 | +0.06(+0.58%) |
Sep 08, 2005 | 10.83 | 10.83 | 10.51 | 10.72 | 34,841 | -0.18(-1.64%) |
Sep 07, 2005 | 10.58 | 11.02 | 10.58 | 10.90 | 13,846 | +0.23(+2.18%) |
Sep 06, 2005 | 10.51 | 11.08 | 10.51 | 10.66 | 56,236 | +0.05(+0.51%) |
Sep 02, 2005 | 10.61 | 10.90 | 10.54 | 10.61 | 26,398 | +0.02(+0.17%) |
Sep 01, 2005 | 10.82 | 11.01 | 10.49 | 10.59 | 31,987 | -0.34(-3.11%) |
Aug 31, 2005 | 10.24 | 10.95 | 10.24 | 10.93 | 22,482 | +0.66(+6.44%) |
Aug 30, 2005 | 10.13 | 10.36 | 10.13 | 10.27 | 27,321 | +0.01(+0.09%) |
Aug 29, 2005 | 10.28 | 10.28 | 10.09 | 10.26 | 21,449 | -0.04(-0.35%) |
Aug 26, 2005 | 10.24 | 10.32 | 10.15 | 10.30 | 27,709 | +0.01(+0.09%) |
Aug 25, 2005 | 10.28 | 10.73 | 10.18 | 10.29 | 47,517 | +0.04(+0.44%) |
Aug 24, 2005 | 10.24 | 10.57 | 10.20 | 10.24 | 38,669 | -0.08(-0.78%) |
Aug 23, 2005 | 10.15 | 10.33 | 9.994 | 10.32 | 102,917 | +0.15(+1.49%) |
Aug 22, 2005 | 10.40 | 10.41 | 9.967 | 10.17 | 91,136 | -0.21(-1.98%) |
Aug 19, 2005 | 10.51 | 10.67 | 10.24 | 10.38 | 37,090 | -0.18(-1.69%) |
Aug 18, 2005 | 10.73 | 10.84 | 10.48 | 10.56 | 68,596 | -0.09(-0.84%) |
Aug 17, 2005 | 10.77 | 10.91 | 10.59 | 10.65 | 19,609 | -0.25(-2.30%) |
Aug 16, 2005 | 11.33 | 11.33 | 10.88 | 10.90 | 36,246 | -0.37(-3.25%) |
Aug 15, 2005 | 11.17 | 11.46 | 11.00 | 11.26 | 35,781 | +0.10(+0.88%) |
Aug 12, 2005 | 11.11 | 11.28 | 10.95 | 11.16 | 26,583 | -0.08(-0.72%) |
Aug 11, 2005 | 11.03 | 11.44 | 10.96 | 11.25 | 25,879 | +0.28(+2.53%) |
Aug 10, 2005 | 10.55 | 11.22 | 10.54 | 10.97 | 58,100 | +0.53(+5.05%) |
Aug 09, 2005 | 10.79 | 10.79 | 10.25 | 10.44 | 61,362 | -0.29(-2.67%) |
Aug 08, 2005 | 11.00 | 11.04 | 10.62 | 10.73 | 45,532 | -0.12(-1.07%) |
Aug 05, 2005 | 11.38 | 11.38 | 10.84 | 10.84 | 34,622 | -0.54(-4.71%) |
Aug 04, 2005 | 11.52 | 11.66 | 11.36 | 11.38 | 25,773 | -0.15(-1.32%) |
Aug 03, 2005 | 11.55 | 11.65 | 11.52 | 11.53 | 24,318 | -0.13(-1.07%) |
Aug 02, 2005 | 11.71 | 11.76 | 11.54 | 11.66 | 53,063 | +0.01(+0.08%) |
Aug 01, 2005 | 11.76 | 12.05 | 11.61 | 11.65 | 48,731 | +0.02(+0.15%) |
Jul 29, 2005 | 12.14 | 12.14 | 11.63 | 11.63 | 44,519 | -0.48(-3.99%) |
Jul 28, 2005 | 12.08 | 12.24 | 11.85 | 12.11 | 38,184 | -0.02(-0.15%) |
Jul 27, 2005 | 12.16 | 12.17 | 12.06 | 12.13 | 32,089 | -0.01(-0.07%) |
Jul 26, 2005 | 12.00 | 12.21 | 11.92 | 12.14 | 125,822 | +0.20(+1.65%) |
Jul 25, 2005 | 12.07 | 12.07 | 11.93 | 11.94 | 40,289 | -0.13(-1.04%) |
Jul 22, 2005 | 11.66 | 12.07 | 11.64 | 12.07 | 61,854 | +0.46(+4.01%) |
Jul 21, 2005 | 12.01 | 12.08 | 11.56 | 11.60 | 51,123 | -0.50(-4.14%) |
Jul 20, 2005 | 11.70 | 12.19 | 11.70 | 12.10 | 85,271 | +0.31(+2.65%) |
Jul 19, 2005 | 11.75 | 11.84 | 11.53 | 11.79 | 33,012 | +0.18(+1.54%) |
Jul 18, 2005 | 11.80 | 11.84 | 11.55 | 11.61 | 40,475 | -0.15(-1.29%) |
Jul 15, 2005 | 11.61 | 11.84 | 11.61 | 11.76 | 22,730 | +0.03(+0.23%) |
Jul 14, 2005 | 11.84 | 11.84 | 11.53 | 11.74 | 23,182 | -0.02(-0.15%) |
Jul 13, 2005 | 11.61 | 11.84 | 11.50 | 11.75 | 58,573 | +0.05(+0.46%) |
Jul 12, 2005 | 11.69 | 11.80 | 11.64 | 11.70 | 67,601 | -0.10(-0.83%) |
Jul 11, 2005 | 11.57 | 11.80 | 11.57 | 11.80 | 70,872 | +0.18(+1.54%) |
Jul 08, 2005 | 11.52 | 11.62 | 11.45 | 11.62 | 49,384 | +0.17(+1.48%) |
Jul 07, 2005 | 11.38 | 11.48 | 11.26 | 11.45 | 78,912 | +0.04(+0.31%) |
Jul 06, 2005 | 11.38 | 11.50 | 11.37 | 11.42 | 55,523 | +0.06(+0.55%) |
Jul 05, 2005 | 11.09 | 11.38 | 11.06 | 11.35 | 50,229 | +0.13(+1.12%) |
Jul 01, 2005 | 11.36 | 11.59 | 11.06 | 11.23 | 27,407 | -0.11(-0.95%) |
Jun 30, 2005 | 11.67 | 11.67 | 11.25 | 11.33 | 31,144 | -0.28(-2.39%) |
Jun 29, 2005 | 11.58 | 11.61 | 11.50 | 11.61 | 88,575 | +0.04(+0.39%) |
Jun 28, 2005 | 11.44 | 11.61 | 11.29 | 11.57 | 44,141 | +0.26(+2.29%) |
Jun 27, 2005 | 11.64 | 11.64 | 11.24 | 11.31 | 66,027 | -0.30(-2.62%) |
Jun 24, 2005 | 11.25 | 11.61 | 11.25 | 11.61 | 368,511 | +0.35(+3.10%) |
Jun 23, 2005 | 11.63 | 11.63 | 11.23 | 11.26 | 48,741 | -0.34(-2.93%) |
Jun 22, 2005 | 11.62 | 11.65 | 11.46 | 11.60 | 48,228 | +0.01(+0.08%) |
Jun 21, 2005 | 11.44 | 11.67 | 11.44 | 11.59 | 37,397 | +0.06(+0.54%) |
Jun 20, 2005 | 11.72 | 11.72 | 11.53 | 11.53 | 33,437 | -0.06(-0.54%) |
Jun 17, 2005 | 11.62 | 11.71 | 11.35 | 11.59 | 110,235 | +0.14(+1.25%) |
Jun 16, 2005 | 11.48 | 11.57 | 11.35 | 11.45 | 49,355 | +0.03(+0.23%) |
Jun 15, 2005 | 11.66 | 11.66 | 11.29 | 11.42 | 75,327 | -0.23(-1.99%) |
Jun 14, 2005 | 11.44 | 11.67 | 11.40 | 11.66 | 62,912 | +0.27(+2.36%) |
Jun 13, 2005 | 11.08 | 11.43 | 11.03 | 11.39 | 61,872 | +0.29(+2.58%) |
Jun 10, 2005 | 11.62 | 11.62 | 11.10 | 11.10 | 32,549 | -0.46(-4.02%) |
Jun 09, 2005 | 11.18 | 11.57 | 11.13 | 11.57 | 31,154 | -0.05(-0.46%) |
Jun 08, 2005 | 11.62 | 11.68 | 11.50 | 11.62 | 26,820 | +0.08(+0.70%) |
Jun 07, 2005 | 11.62 | 11.68 | 11.52 | 11.54 | 23,098 | -0.05(-0.46%) |
Jun 06, 2005 | 11.59 | 11.64 | 11.54 | 11.59 | 23,812 | +0.02(+0.15%) |
Jun 03, 2005 | 11.56 | 11.68 | 11.48 | 11.58 | 40,487 | +0.04(+0.31%) |
Jun 02, 2005 | 11.14 | 11.56 | 11.14 | 11.54 | 17,212 | +0.27(+2.38%) |
Jun 01, 2005 | 11.37 | 11.52 | 11.08 | 11.27 | 73,905 | -0.07(-0.63%) |
May 31, 2005 | 11.42 | 11.50 | 11.19 | 11.34 | 47,014 | +0.06(+0.55%) |
May 27, 2005 | 11.20 | 11.31 | 11.18 | 11.28 | 14,038 | -0.03(-0.24%) |
May 26, 2005 | 11.19 | 11.33 | 11.19 | 11.31 | 51,804 | +0.04(+0.40%) |
May 25, 2005 | 11.58 | 11.58 | 11.16 | 11.26 | 71,692 | -0.30(-2.63%) |
May 24, 2005 | 11.75 | 11.76 | 11.37 | 11.57 | 57,948 | -0.16(-1.37%) |
May 23, 2005 | 11.51 | 11.73 | 11.51 | 11.73 | 123,850 | +0.11(+0.92%) |
May 20, 2005 | 11.69 | 11.69 | 11.59 | 11.62 | 11,157 | -0.02(-0.15%) |
May 19, 2005 | 11.59 | 11.75 | 11.43 | 11.64 | 126,759 | +0.01(+0.08%) |
May 18, 2005 | 11.62 | 11.64 | 11.54 | 11.63 | 63,541 | +0.09(+0.77%) |
May 17, 2005 | 11.34 | 11.67 | 11.34 | 11.54 | 49,938 | +0.20(+1.73%) |
May 16, 2005 | 11.07 | 11.50 | 11.07 | 11.34 | 40,201 | +0.20(+1.76%) |
May 13, 2005 | 11.24 | 11.33 | 10.95 | 11.15 | 52,148 | -0.19(-1.66%) |
May 12, 2005 | 11.50 | 11.59 | 11.31 | 11.33 | 50,106 | -0.21(-1.86%) |
May 11, 2005 | 11.53 | 11.62 | 11.29 | 11.55 | 43,119 | +0.04(+0.31%) |
May 10, 2005 | 11.45 | 11.53 | 11.28 | 11.51 | 41,488 | -0.11(-0.92%) |
May 09, 2005 | 11.62 | 11.67 | 11.46 | 11.62 | 90,033 | +0.06(+0.54%) |
May 06, 2005 | 11.66 | 11.66 | 11.53 | 11.56 | 24,950 | -0.09(-0.77%) |
May 05, 2005 | 11.37 | 11.67 | 11.31 | 11.65 | 104,657 | +0.19(+1.64%) |
May 04, 2005 | 11.35 | 11.52 | 11.23 | 11.46 | 79,107 | +0.11(+0.94%) |
May 03, 2005 | 11.35 | 11.48 | 11.22 | 11.35 | 58,454 | -0.04(-0.31%) |