Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.03 | 18.14 | 17.66 | 17.90 | 222,214 | -0.24(-1.32%) |
Apr 27, 2006 | 18.16 | 18.41 | 17.69 | 18.14 | 398,122 | -0.14(-0.76%) |
Apr 26, 2006 | 18.29 | 18.41 | 18.12 | 18.28 | 305,182 | +0.04(+0.20%) |
Apr 25, 2006 | 18.00 | 18.32 | 17.94 | 18.24 | 271,482 | +0.26(+1.43%) |
Apr 24, 2006 | 18.02 | 18.07 | 17.71 | 17.98 | 265,845 | -0.01(-0.05%) |
Apr 21, 2006 | 18.05 | 18.23 | 17.63 | 17.99 | 258,198 | +0.07(+0.41%) |
Apr 20, 2006 | 17.93 | 18.15 | 17.60 | 17.92 | 197,767 | -0.10(-0.56%) |
Apr 19, 2006 | 17.78 | 18.04 | 17.73 | 18.02 | 294,889 | +0.32(+1.82%) |
Apr 18, 2006 | 17.39 | 17.74 | 17.32 | 17.70 | 273,346 | +0.41(+2.40%) |
Apr 17, 2006 | 17.50 | 17.51 | 17.09 | 17.28 | 178,935 | -0.19(-1.11%) |
Apr 13, 2006 | 17.29 | 17.54 | 17.07 | 17.47 | 396,890 | +0.16(+0.90%) |
Apr 12, 2006 | 17.25 | 17.45 | 17.08 | 17.32 | 199,986 | +0.06(+0.37%) |
Apr 11, 2006 | 17.17 | 17.45 | 17.08 | 17.25 | 284,078 | +0.00(+0.00%) |
Apr 10, 2006 | 17.41 | 17.55 | 17.15 | 17.25 | 187,589 | -0.17(-0.95%) |
Apr 07, 2006 | 17.79 | 17.92 | 17.32 | 17.42 | 484,619 | -0.30(-1.72%) |
Apr 06, 2006 | 17.59 | 17.88 | 17.54 | 17.72 | 387,634 | -0.01(-0.05%) |
Apr 05, 2006 | 17.31 | 17.73 | 17.09 | 17.73 | 350,867 | +0.48(+2.78%) |
Apr 04, 2006 | 17.43 | 17.46 | 17.16 | 17.25 | 264,433 | +0.17(+0.97%) |
Apr 03, 2006 | 17.59 | 17.62 | 17.04 | 17.09 | 272,686 | -0.50(-2.83%) |
Mar 31, 2006 | 17.00 | 17.66 | 16.96 | 17.59 | 669,137 | +0.60(+3.53%) |
Mar 30, 2006 | 16.98 | 17.19 | 16.73 | 16.99 | 455,126 | -0.01(-0.05%) |
Mar 29, 2006 | 16.89 | 17.00 | 16.65 | 17.00 | 306,827 | +0.19(+1.15%) |
Mar 28, 2006 | 16.76 | 17.04 | 16.54 | 16.80 | 302,496 | -0.04(-0.22%) |
Mar 27, 2006 | 16.85 | 16.87 | 16.69 | 16.84 | 227,230 | -0.02(-0.11%) |
Mar 24, 2006 | 16.44 | 16.95 | 16.32 | 16.86 | 554,340 | +0.46(+2.81%) |
Mar 23, 2006 | 16.19 | 16.43 | 16.14 | 16.40 | 345,751 | +0.28(+1.71%) |
Mar 22, 2006 | 15.82 | 16.19 | 15.72 | 16.12 | 468,202 | +0.28(+1.74%) |
Mar 21, 2006 | 16.21 | 16.30 | 15.80 | 15.84 | 422,223 | -0.44(-2.72%) |
Mar 20, 2006 | 16.53 | 16.53 | 15.95 | 16.29 | 516,001 | -0.26(-1.56%) |
Mar 17, 2006 | 16.57 | 16.58 | 16.28 | 16.54 | 615,183 | +0.06(+0.39%) |
Mar 16, 2006 | 16.70 | 16.74 | 16.41 | 16.48 | 236,536 | -0.18(-1.05%) |
Mar 15, 2006 | 16.61 | 16.78 | 16.41 | 16.66 | 434,327 | +0.11(+0.67%) |
Mar 14, 2006 | 16.53 | 16.62 | 16.26 | 16.54 | 341,718 | -0.07(-0.44%) |
Mar 13, 2006 | 16.49 | 16.72 | 16.44 | 16.62 | 313,134 | +0.09(+0.56%) |
Mar 10, 2006 | 16.46 | 16.68 | 16.16 | 16.53 | 279,680 | +0.16(+0.96%) |
Mar 09, 2006 | 16.63 | 16.72 | 16.13 | 16.37 | 445,870 | -0.27(-1.61%) |
Mar 08, 2006 | 16.44 | 16.74 | 16.37 | 16.64 | 520,933 | +0.18(+1.06%) |
Mar 07, 2006 | 16.53 | 16.65 | 16.38 | 16.46 | 485,909 | -0.20(-1.22%) |
Mar 06, 2006 | 16.81 | 16.91 | 16.61 | 16.66 | 427,485 | +0.02(+0.11%) |
Mar 03, 2006 | 16.67 | 16.85 | 16.35 | 16.65 | 351,873 | -0.14(-0.82%) |
Mar 02, 2006 | 16.54 | 16.83 | 16.47 | 16.78 | 443,804 | +0.26(+1.56%) |
Mar 01, 2006 | 16.42 | 16.63 | 16.30 | 16.53 | 206,476 | +0.12(+0.73%) |
Feb 28, 2006 | 16.52 | 16.58 | 16.33 | 16.41 | 306,035 | -0.11(-0.67%) |
Feb 27, 2006 | 16.77 | 16.81 | 16.47 | 16.52 | 877,240 | -0.06(-0.39%) |
Feb 24, 2006 | 15.96 | 16.58 | 15.92 | 16.58 | 584,518 | +0.56(+3.51%) |
Feb 23, 2006 | 15.94 | 16.24 | 15.94 | 16.02 | 343,101 | -0.02(-0.11%) |
Feb 22, 2006 | 16.09 | 16.23 | 15.89 | 16.04 | 274,404 | -0.06(-0.34%) |
Feb 21, 2006 | 16.11 | 16.19 | 16.07 | 16.09 | 631,050 | -0.04(-0.23%) |
Feb 17, 2006 | 16.35 | 16.35 | 16.04 | 16.13 | 570,303 | -0.15(-0.91%) |
Feb 16, 2006 | 16.35 | 16.58 | 16.05 | 16.28 | 460,603 | -0.01(-0.06%) |
Feb 15, 2006 | 16.08 | 16.30 | 15.99 | 16.29 | 588,636 | +0.14(+0.86%) |
Feb 14, 2006 | 16.17 | 16.42 | 16.02 | 16.15 | 436,069 | +0.03(+0.17%) |
Feb 13, 2006 | 16.13 | 16.31 | 15.92 | 16.12 | 260,783 | -0.07(-0.46%) |
Feb 10, 2006 | 16.30 | 16.38 | 16.14 | 16.19 | 414,555 | -0.19(-1.18%) |
Feb 09, 2006 | 16.88 | 16.94 | 16.29 | 16.39 | 806,613 | -0.37(-2.20%) |
Feb 08, 2006 | 16.67 | 16.86 | 16.54 | 16.76 | 854,201 | +0.12(+0.72%) |
Feb 07, 2006 | 16.66 | 17.04 | 16.57 | 16.64 | 472,357 | +0.04(+0.22%) |
Feb 06, 2006 | 16.58 | 16.72 | 16.50 | 16.60 | 498,655 | +0.02(+0.11%) |
Feb 03, 2006 | 16.77 | 16.81 | 16.49 | 16.58 | 620,030 | -0.16(-0.94%) |
Feb 02, 2006 | 16.12 | 16.88 | 16.12 | 16.74 | 2,258,722 | +0.73(+4.55%) |
Feb 01, 2006 | 15.29 | 16.11 | 15.15 | 16.01 | 1,750,205 | +0.66(+4.32%) |
Jan 31, 2006 | 15.17 | 15.70 | 15.11 | 15.35 | 601,097 | +0.14(+0.91%) |
Jan 30, 2006 | 15.50 | 15.61 | 15.15 | 15.21 | 375,238 | -0.32(-2.08%) |
Jan 27, 2006 | 15.19 | 15.68 | 15.18 | 15.53 | 459,992 | +0.34(+2.24%) |
Jan 26, 2006 | 15.79 | 15.84 | 15.16 | 15.19 | 524,170 | -0.24(-1.55%) |
Jan 25, 2006 | 15.56 | 15.72 | 15.33 | 15.43 | 603,859 | -0.09(-0.59%) |
Jan 24, 2006 | 15.30 | 15.63 | 15.11 | 15.52 | 381,593 | +0.30(+2.00%) |
Jan 23, 2006 | 15.25 | 15.43 | 15.13 | 15.22 | 521,583 | +0.07(+0.49%) |
Jan 20, 2006 | 15.70 | 15.70 | 14.98 | 15.14 | 473,056 | -0.43(-2.78%) |
Jan 19, 2006 | 15.67 | 15.76 | 15.49 | 15.58 | 437,725 | -0.05(-0.29%) |
Jan 18, 2006 | 15.60 | 15.66 | 15.38 | 15.62 | 424,202 | +0.02(+0.12%) |
Jan 17, 2006 | 15.22 | 15.71 | 15.03 | 15.60 | 854,837 | +0.24(+1.56%) |
Jan 13, 2006 | 15.49 | 15.66 | 15.16 | 15.37 | 220,373 | -0.09(-0.60%) |
Jan 12, 2006 | 15.71 | 15.77 | 15.37 | 15.46 | 244,685 | -0.19(-1.24%) |
Jan 11, 2006 | 15.82 | 15.87 | 15.35 | 15.65 | 871,059 | -0.13(-0.82%) |
Jan 10, 2006 | 15.12 | 15.87 | 15.06 | 15.78 | 876,374 | +0.56(+3.69%) |
Jan 09, 2006 | 15.02 | 15.48 | 14.89 | 15.22 | 752,339 | +0.55(+3.77%) |
Jan 06, 2006 | 14.53 | 14.69 | 14.23 | 14.67 | 345,089 | +0.23(+1.60%) |
Jan 05, 2006 | 14.36 | 14.71 | 14.21 | 14.43 | 532,128 | +0.01(+0.06%) |
Jan 04, 2006 | 14.23 | 14.51 | 14.14 | 14.43 | 277,851 | +0.18(+1.23%) |
Jan 03, 2006 | 14.55 | 14.55 | 14.08 | 14.25 | 421,125 | -0.18(-1.28%) |
Dec 30, 2005 | 14.55 | 14.73 | 14.32 | 14.43 | 185,954 | -0.22(-1.51%) |
Dec 29, 2005 | 14.74 | 14.83 | 14.63 | 14.66 | 231,470 | -0.12(-0.81%) |
Dec 28, 2005 | 14.54 | 14.90 | 14.50 | 14.78 | 196,378 | +0.23(+1.58%) |
Dec 27, 2005 | 14.89 | 15.16 | 14.51 | 14.55 | 278,121 | -0.39(-2.59%) |
Dec 23, 2005 | 14.71 | 15.00 | 14.64 | 14.93 | 153,115 | +0.26(+1.76%) |
Dec 22, 2005 | 14.47 | 14.73 | 14.42 | 14.67 | 165,281 | +0.17(+1.14%) |
Dec 21, 2005 | 14.49 | 14.75 | 14.32 | 14.51 | 308,678 | +0.14(+0.96%) |
Dec 20, 2005 | 14.31 | 14.68 | 14.10 | 14.37 | 194,484 | +0.04(+0.26%) |
Dec 19, 2005 | 14.74 | 14.90 | 14.30 | 14.33 | 324,313 | -0.45(-3.05%) |
Dec 16, 2005 | 15.24 | 15.25 | 14.79 | 14.79 | 716,625 | -0.24(-1.59%) |
Dec 15, 2005 | 15.17 | 15.27 | 14.77 | 15.02 | 320,690 | -0.15(-0.97%) |
Dec 14, 2005 | 14.86 | 15.27 | 14.80 | 15.17 | 229,180 | +0.31(+2.11%) |
Dec 13, 2005 | 14.94 | 15.50 | 14.78 | 14.86 | 418,793 | +0.01(+0.06%) |
Dec 12, 2005 | 14.98 | 15.07 | 14.82 | 14.85 | 209,552 | -0.10(-0.68%) |
Dec 09, 2005 | 15.02 | 15.14 | 14.75 | 14.95 | 276,523 | -0.06(-0.43%) |
Dec 08, 2005 | 14.79 | 15.10 | 14.75 | 15.02 | 412,781 | +0.31(+2.13%) |
Dec 07, 2005 | 14.82 | 14.89 | 14.37 | 14.70 | 406,535 | -0.12(-0.81%) |
Dec 06, 2005 | 14.20 | 15.04 | 14.20 | 14.82 | 549,894 | +0.67(+4.75%) |
Dec 05, 2005 | 14.13 | 14.30 | 13.80 | 14.15 | 834,384 | +0.00(+0.00%) |
Dec 02, 2005 | 14.67 | 14.80 | 13.98 | 14.15 | 442,281 | -0.53(-3.58%) |
Dec 01, 2005 | 14.43 | 14.87 | 14.29 | 14.67 | 302,310 | +0.30(+2.12%) |
Nov 30, 2005 | 14.57 | 14.74 | 14.24 | 14.37 | 556,116 | -0.16(-1.08%) |
Nov 29, 2005 | 14.80 | 14.93 | 14.48 | 14.53 | 274,557 | -0.02(-0.13%) |
Nov 28, 2005 | 14.90 | 14.90 | 14.42 | 14.55 | 400,315 | -0.09(-0.63%) |
Nov 25, 2005 | 14.65 | 14.88 | 14.61 | 14.64 | 89,675 | -0.09(-0.63%) |
Nov 23, 2005 | 14.96 | 15.02 | 14.49 | 14.73 | 329,803 | -0.25(-1.66%) |
Nov 22, 2005 | 15.04 | 15.13 | 14.90 | 14.98 | 341,943 | -0.06(-0.43%) |
Nov 21, 2005 | 15.11 | 15.37 | 14.97 | 15.04 | 371,174 | -0.18(-1.15%) |
Nov 18, 2005 | 15.60 | 15.60 | 15.06 | 15.22 | 432,010 | -0.23(-1.49%) |
Nov 17, 2005 | 13.68 | 15.71 | 13.60 | 15.45 | 1,241,959 | +1.76(+12.85%) |
Nov 16, 2005 | 13.99 | 14.09 | 13.66 | 13.69 | 454,115 | -0.40(-2.81%) |
Nov 15, 2005 | 14.21 | 14.51 | 13.73 | 14.08 | 569,118 | -0.13(-0.91%) |
Nov 14, 2005 | 14.25 | 14.52 | 14.19 | 14.21 | 382,345 | -0.10(-0.71%) |
Nov 11, 2005 | 14.32 | 14.54 | 14.23 | 14.32 | 265,965 | -0.02(-0.13%) |
Nov 10, 2005 | 14.43 | 14.45 | 14.08 | 14.33 | 377,713 | +0.01(+0.06%) |
Nov 09, 2005 | 14.65 | 14.69 | 14.28 | 14.32 | 250,041 | -0.29(-1.95%) |
Nov 08, 2005 | 14.80 | 14.92 | 14.36 | 14.61 | 176,123 | -0.31(-2.10%) |
Nov 07, 2005 | 14.89 | 15.08 | 14.88 | 14.92 | 199,561 | +0.13(+0.87%) |
Nov 04, 2005 | 14.65 | 14.83 | 14.49 | 14.79 | 232,721 | +0.14(+0.94%) |
Nov 03, 2005 | 14.85 | 15.08 | 14.54 | 14.66 | 293,999 | -0.08(-0.56%) |
Nov 02, 2005 | 14.46 | 14.84 | 14.42 | 14.74 | 236,073 | +0.30(+2.11%) |
Nov 01, 2005 | 14.15 | 14.58 | 14.13 | 14.43 | 274,624 | +0.21(+1.49%) |
Oct 31, 2005 | 14.32 | 14.43 | 14.20 | 14.22 | 402,569 | -0.08(-0.58%) |
Oct 28, 2005 | 14.07 | 14.47 | 14.05 | 14.31 | 443,862 | +0.32(+2.31%) |
Oct 27, 2005 | 14.34 | 14.45 | 13.92 | 13.98 | 222,952 | -0.45(-3.13%) |
Oct 26, 2005 | 14.43 | 14.73 | 14.25 | 14.43 | 316,521 | -0.06(-0.38%) |
Oct 25, 2005 | 14.73 | 14.87 | 14.23 | 14.49 | 253,390 | -0.32(-2.18%) |
Oct 24, 2005 | 14.57 | 14.89 | 14.55 | 14.81 | 245,225 | +0.28(+1.90%) |
Oct 21, 2005 | 14.40 | 14.90 | 14.36 | 14.54 | 294,117 | +0.14(+0.96%) |
Oct 20, 2005 | 14.74 | 14.83 | 14.21 | 14.40 | 358,252 | -0.41(-2.74%) |
Oct 19, 2005 | 14.14 | 14.88 | 13.89 | 14.80 | 455,036 | +0.59(+4.15%) |
Oct 18, 2005 | 14.38 | 14.64 | 14.13 | 14.21 | 302,001 | -0.19(-1.34%) |
Oct 17, 2005 | 14.52 | 14.65 | 14.13 | 14.41 | 332,574 | -0.24(-1.64%) |
Oct 14, 2005 | 14.58 | 14.78 | 14.44 | 14.65 | 324,682 | +0.19(+1.34%) |
Oct 13, 2005 | 14.38 | 14.89 | 14.32 | 14.45 | 490,157 | +0.00(+0.00%) |
Oct 12, 2005 | 14.59 | 15.13 | 14.17 | 14.45 | 341,370 | -0.19(-1.32%) |
Oct 11, 2005 | 14.92 | 15.10 | 14.61 | 14.65 | 309,388 | -0.23(-1.55%) |
Oct 10, 2005 | 15.00 | 15.15 | 14.64 | 14.88 | 248,122 | -0.11(-0.74%) |
Oct 07, 2005 | 14.99 | 15.29 | 14.87 | 14.99 | 222,152 | +0.06(+0.37%) |
Oct 06, 2005 | 14.85 | 15.18 | 14.61 | 14.93 | 307,505 | +0.09(+0.62%) |
Oct 05, 2005 | 15.48 | 15.48 | 14.82 | 14.84 | 238,127 | -0.69(-4.45%) |
Oct 04, 2005 | 15.57 | 15.88 | 15.48 | 15.53 | 341,533 | +0.03(+0.18%) |
Oct 03, 2005 | 15.52 | 15.81 | 15.38 | 15.50 | 427,255 | +0.01(+0.06%) |
Sep 30, 2005 | 15.67 | 15.82 | 15.38 | 15.49 | 327,049 | -0.11(-0.71%) |
Sep 29, 2005 | 15.21 | 15.78 | 15.21 | 15.60 | 381,833 | +0.32(+2.11%) |
Sep 28, 2005 | 15.11 | 15.53 | 15.00 | 15.28 | 399,498 | +0.10(+0.67%) |
Sep 27, 2005 | 15.15 | 15.27 | 15.02 | 15.18 | 318,131 | -0.05(-0.30%) |
Sep 26, 2005 | 15.27 | 15.46 | 14.98 | 15.23 | 412,921 | +0.01(+0.06%) |
Sep 23, 2005 | 15.22 | 15.33 | 14.95 | 15.22 | 354,491 | -0.06(-0.36%) |
Sep 22, 2005 | 15.27 | 15.36 | 14.79 | 15.27 | 376,231 | +0.05(+0.30%) |
Sep 21, 2005 | 15.33 | 15.57 | 15.21 | 15.23 | 417,742 | -0.18(-1.14%) |
Sep 20, 2005 | 15.65 | 15.75 | 15.12 | 15.40 | 655,612 | -0.17(-1.07%) |
Sep 19, 2005 | 15.63 | 15.70 | 15.37 | 15.57 | 626,996 | +0.02(+0.12%) |
Sep 16, 2005 | 15.67 | 15.68 | 15.18 | 15.55 | 668,291 | -0.06(-0.35%) |
Sep 15, 2005 | 15.60 | 15.66 | 15.45 | 15.60 | 325,431 | +0.02(+0.12%) |
Sep 14, 2005 | 15.65 | 15.70 | 15.44 | 15.59 | 340,432 | +0.08(+0.53%) |
Sep 13, 2005 | 15.94 | 15.94 | 15.47 | 15.50 | 364,314 | -0.38(-2.38%) |
Sep 12, 2005 | 15.89 | 16.25 | 15.63 | 15.88 | 587,983 | +0.13(+0.82%) |
Sep 09, 2005 | 15.65 | 15.75 | 15.57 | 15.75 | 366,544 | +0.17(+1.06%) |
Sep 08, 2005 | 15.59 | 15.71 | 15.47 | 15.59 | 389,850 | -0.06(-0.35%) |
Sep 07, 2005 | 15.66 | 15.71 | 15.51 | 15.64 | 473,731 | +0.03(+0.18%) |
Sep 06, 2005 | 15.06 | 15.66 | 15.06 | 15.61 | 948,383 | +0.60(+3.99%) |
Sep 02, 2005 | 15.47 | 15.97 | 14.98 | 15.02 | 1,354,633 | -0.53(-3.44%) |
Sep 01, 2005 | 14.56 | 15.60 | 14.56 | 15.55 | 759,476 | +1.02(+7.04%) |
Aug 31, 2005 | 14.08 | 14.60 | 14.03 | 14.53 | 334,027 | +0.38(+2.67%) |
Aug 30, 2005 | 14.12 | 14.24 | 13.79 | 14.15 | 248,479 | -0.01(-0.06%) |
Aug 29, 2005 | 13.66 | 14.19 | 13.52 | 14.16 | 241,216 | +0.41(+2.95%) |
Aug 26, 2005 | 14.43 | 14.43 | 13.63 | 13.75 | 399,237 | -0.67(-4.66%) |
Aug 25, 2005 | 14.14 | 14.46 | 14.03 | 14.43 | 336,099 | +0.30(+2.15%) |
Aug 24, 2005 | 14.70 | 14.73 | 13.91 | 14.12 | 512,007 | -0.49(-3.34%) |
Aug 23, 2005 | 14.39 | 14.90 | 14.32 | 14.61 | 718,740 | +0.18(+1.28%) |
Aug 22, 2005 | 14.05 | 14.43 | 13.94 | 14.43 | 307,410 | +0.42(+3.03%) |
Aug 19, 2005 | 13.64 | 14.04 | 13.64 | 14.00 | 311,233 | +0.31(+2.29%) |
Aug 18, 2005 | 13.84 | 13.88 | 13.67 | 13.69 | 150,210 | -0.16(-1.13%) |
Aug 17, 2005 | 13.69 | 13.86 | 13.38 | 13.85 | 304,740 | +0.13(+0.94%) |
Aug 16, 2005 | 13.95 | 13.97 | 13.60 | 13.72 | 207,511 | -0.29(-2.04%) |
Aug 15, 2005 | 13.48 | 14.05 | 13.40 | 14.00 | 303,448 | +0.45(+3.33%) |
Aug 12, 2005 | 13.91 | 14.00 | 13.53 | 13.55 | 182,938 | -0.41(-2.97%) |
Aug 11, 2005 | 13.63 | 13.99 | 13.63 | 13.97 | 265,227 | +0.29(+2.16%) |
Aug 10, 2005 | 13.82 | 13.97 | 13.50 | 13.67 | 312,064 | -0.18(-1.26%) |
Aug 09, 2005 | 13.82 | 14.32 | 13.59 | 13.85 | 269,815 | +0.03(+0.20%) |
Aug 08, 2005 | 13.79 | 13.96 | 13.57 | 13.82 | 283,287 | +0.00(+0.00%) |
Aug 05, 2005 | 13.78 | 13.86 | 13.55 | 13.82 | 328,626 | +0.00(+0.00%) |
Aug 04, 2005 | 14.09 | 14.20 | 13.79 | 13.82 | 186,786 | -0.34(-2.41%) |
Aug 03, 2005 | 14.50 | 14.51 | 14.01 | 14.16 | 476,593 | -0.38(-2.60%) |
Aug 02, 2005 | 14.09 | 14.60 | 14.09 | 14.54 | 345,306 | +0.48(+3.41%) |
Aug 01, 2005 | 13.86 | 14.27 | 13.85 | 14.06 | 405,179 | +0.21(+1.53%) |
Jul 29, 2005 | 13.92 | 14.00 | 13.83 | 13.85 | 797,267 | -0.18(-1.25%) |
Jul 28, 2005 | 13.43 | 14.31 | 13.12 | 14.02 | 630,156 | +0.51(+3.75%) |
Jul 27, 2005 | 13.20 | 13.60 | 13.05 | 13.51 | 509,595 | +0.43(+3.31%) |
Jul 26, 2005 | 13.27 | 13.41 | 12.91 | 13.08 | 683,007 | -0.18(-1.32%) |
Jul 25, 2005 | 13.34 | 13.45 | 13.17 | 13.26 | 246,411 | -0.09(-0.69%) |
Jul 22, 2005 | 12.93 | 13.43 | 12.91 | 13.35 | 622,249 | +0.44(+3.43%) |
Jul 21, 2005 | 13.07 | 13.10 | 12.82 | 12.91 | 409,077 | -0.17(-1.27%) |
Jul 20, 2005 | 13.06 | 13.13 | 12.94 | 13.07 | 514,794 | -0.08(-0.63%) |
Jul 19, 2005 | 12.71 | 13.17 | 12.68 | 13.15 | 204,431 | +0.46(+3.63%) |
Jul 18, 2005 | 13.03 | 13.03 | 12.62 | 12.69 | 215,932 | -0.33(-2.55%) |
Jul 15, 2005 | 12.77 | 13.04 | 12.77 | 13.03 | 137,523 | +0.13(+1.00%) |
Jul 14, 2005 | 12.99 | 13.17 | 12.89 | 12.90 | 220,294 | +0.04(+0.29%) |
Jul 13, 2005 | 12.90 | 13.00 | 12.79 | 12.86 | 221,323 | +0.05(+0.36%) |
Jul 12, 2005 | 13.09 | 13.13 | 12.79 | 12.81 | 419,790 | -0.23(-1.77%) |
Jul 11, 2005 | 12.72 | 13.07 | 12.71 | 13.04 | 380,079 | +0.26(+2.02%) |
Jul 08, 2005 | 12.44 | 12.85 | 12.44 | 12.79 | 388,713 | +0.30(+2.44%) |
Jul 07, 2005 | 12.25 | 12.54 | 12.16 | 12.48 | 276,592 | +0.14(+1.12%) |
Jul 06, 2005 | 12.44 | 12.45 | 12.23 | 12.34 | 255,077 | -0.12(-0.96%) |
Jul 05, 2005 | 12.28 | 12.46 | 12.16 | 12.46 | 429,014 | +0.10(+0.82%) |
Jul 01, 2005 | 12.53 | 12.53 | 12.22 | 12.36 | 313,727 | -0.10(-0.81%) |
Jun 30, 2005 | 12.48 | 12.63 | 12.42 | 12.46 | 428,765 | +0.01(+0.07%) |
Jun 29, 2005 | 12.21 | 12.47 | 12.10 | 12.45 | 383,471 | +0.27(+2.19%) |
Jun 28, 2005 | 11.78 | 12.20 | 11.67 | 12.19 | 466,200 | +0.48(+4.09%) |
Jun 27, 2005 | 11.81 | 11.94 | 11.57 | 11.71 | 251,996 | -0.10(-0.86%) |
Jun 24, 2005 | 11.93 | 11.95 | 11.75 | 11.81 | 662,146 | -0.18(-1.54%) |
Jun 23, 2005 | 11.79 | 12.14 | 11.76 | 11.99 | 950,854 | +0.22(+1.88%) |
Jun 22, 2005 | 11.70 | 11.85 | 11.66 | 11.77 | 408,425 | +0.11(+0.95%) |
Jun 21, 2005 | 11.88 | 11.99 | 11.63 | 11.66 | 534,902 | -0.23(-1.94%) |
Jun 20, 2005 | 12.16 | 12.18 | 11.84 | 11.89 | 329,928 | -0.30(-2.49%) |
Jun 17, 2005 | 12.09 | 12.38 | 11.98 | 12.20 | 746,241 | +0.01(+0.08%) |
Jun 16, 2005 | 11.83 | 12.30 | 11.75 | 12.19 | 521,805 | +0.45(+3.85%) |
Jun 15, 2005 | 11.55 | 11.80 | 11.31 | 11.74 | 390,162 | +0.23(+2.00%) |
Jun 14, 2005 | 11.24 | 11.61 | 11.14 | 11.51 | 565,537 | +0.29(+2.55%) |
Jun 13, 2005 | 11.24 | 11.28 | 11.06 | 11.22 | 449,990 | -0.01(-0.08%) |
Jun 10, 2005 | 11.45 | 11.45 | 11.09 | 11.23 | 230,626 | -0.19(-1.69%) |
Jun 09, 2005 | 11.14 | 11.42 | 11.05 | 11.42 | 286,500 | +0.25(+2.23%) |
Jun 08, 2005 | 11.46 | 11.56 | 11.16 | 11.17 | 447,425 | -0.26(-2.26%) |
Jun 07, 2005 | 11.22 | 11.73 | 11.08 | 11.43 | 631,329 | +0.32(+2.90%) |
Jun 06, 2005 | 11.13 | 11.14 | 10.96 | 11.11 | 348,887 | -0.02(-0.17%) |
Jun 03, 2005 | 11.15 | 11.26 | 11.00 | 11.13 | 430,042 | +0.06(+0.58%) |
Jun 02, 2005 | 11.10 | 11.15 | 10.96 | 11.06 | 453,146 | -0.06(-0.50%) |
Jun 01, 2005 | 11.11 | 11.29 | 11.05 | 11.12 | 304,852 | +0.02(+0.17%) |
May 31, 2005 | 11.25 | 11.26 | 11.04 | 11.10 | 257,349 | -0.02(-0.17%) |
May 27, 2005 | 11.06 | 11.26 | 10.96 | 11.12 | 142,740 | +0.03(+0.25%) |
May 26, 2005 | 11.10 | 11.13 | 10.91 | 11.09 | 306,120 | +0.11(+1.01%) |
May 25, 2005 | 10.84 | 11.11 | 10.74 | 10.98 | 515,509 | +0.15(+1.36%) |
May 24, 2005 | 10.66 | 10.83 | 10.55 | 10.83 | 255,541 | +0.25(+2.35%) |
May 23, 2005 | 10.62 | 10.79 | 10.51 | 10.58 | 271,989 | -0.04(-0.35%) |
May 20, 2005 | 10.59 | 10.69 | 10.55 | 10.62 | 219,659 | +0.06(+0.52%) |
May 19, 2005 | 10.30 | 10.57 | 10.30 | 10.57 | 228,517 | +0.17(+1.60%) |
May 18, 2005 | 10.38 | 10.50 | 10.23 | 10.40 | 336,198 | +0.12(+1.16%) |
May 17, 2005 | 10.14 | 10.43 | 10.02 | 10.28 | 463,149 | +0.03(+0.27%) |
May 16, 2005 | 10.09 | 10.32 | 10.09 | 10.25 | 497,775 | +0.12(+1.18%) |
May 13, 2005 | 9.976 | 10.25 | 9.976 | 10.13 | 431,322 | +0.16(+1.57%) |
May 12, 2005 | 10.09 | 10.18 | 9.958 | 9.976 | 400,393 | -0.10(-1.01%) |
May 11, 2005 | 9.921 | 10.14 | 9.921 | 10.08 | 306,801 | +0.13(+1.30%) |
May 10, 2005 | 10.06 | 10.15 | 9.866 | 9.949 | 408,903 | -0.07(-0.74%) |
May 09, 2005 | 9.958 | 10.13 | 9.792 | 10.02 | 266,036 | +0.02(+0.18%) |
May 06, 2005 | 9.995 | 10.17 | 9.893 | 10.00 | 303,160 | +0.03(+0.28%) |
May 05, 2005 | 9.838 | 10.09 | 9.838 | 9.976 | 715,375 | +0.07(+0.74%) |
May 04, 2005 | 9.718 | 9.967 | 9.718 | 9.903 | 462,958 | +0.22(+2.28%) |
May 03, 2005 | 9.847 | 9.976 | 9.553 | 9.682 | 542,580 | -0.17(-1.68%) |