Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.02 | 14.35 | 13.88 | 13.94 | 331,961 | -0.23(-1.61%) |
Apr 27, 2006 | 14.35 | 14.50 | 13.85 | 14.16 | 535,113 | -0.26(-1.79%) |
Apr 26, 2006 | 15.13 | 15.13 | 14.34 | 14.42 | 710,436 | -0.78(-5.14%) |
Apr 25, 2006 | 15.43 | 15.93 | 15.17 | 15.20 | 924,323 | +0.36(+2.44%) |
Apr 24, 2006 | 15.24 | 15.24 | 14.77 | 14.84 | 367,145 | -0.48(-3.15%) |
Apr 21, 2006 | 15.46 | 15.52 | 15.11 | 15.32 | 364,561 | +0.18(+1.17%) |
Apr 20, 2006 | 15.63 | 15.63 | 14.96 | 15.15 | 286,838 | -0.45(-2.86%) |
Apr 19, 2006 | 15.23 | 15.59 | 15.19 | 15.59 | 350,050 | +0.43(+2.81%) |
Apr 18, 2006 | 14.11 | 15.17 | 14.24 | 15.17 | 399,744 | +1.06(+7.49%) |
Apr 17, 2006 | 14.22 | 14.42 | 14.01 | 14.11 | 207,326 | -0.06(-0.45%) |
Apr 13, 2006 | 14.08 | 14.32 | 13.92 | 14.17 | 193,213 | +0.09(+0.67%) |
Apr 12, 2006 | 13.86 | 14.11 | 13.86 | 14.08 | 148,488 | +0.16(+1.16%) |
Apr 11, 2006 | 14.25 | 14.34 | 13.83 | 13.92 | 293,398 | -0.25(-1.77%) |
Apr 10, 2006 | 14.42 | 14.49 | 14.10 | 14.17 | 403,322 | -0.34(-2.34%) |
Apr 07, 2006 | 14.72 | 14.86 | 14.31 | 14.51 | 322,022 | -0.14(-0.96%) |
Apr 06, 2006 | 15.13 | 15.17 | 14.48 | 14.65 | 367,343 | -0.48(-3.15%) |
Apr 05, 2006 | 14.91 | 15.23 | 14.78 | 15.13 | 262,388 | +0.16(+1.05%) |
Apr 04, 2006 | 15.02 | 15.13 | 14.89 | 14.97 | 415,050 | -0.00(-0.02%) |
Apr 03, 2006 | 14.93 | 15.39 | 14.93 | 14.97 | 357,802 | +0.01(+0.09%) |
Mar 31, 2006 | 15.54 | 15.67 | 14.88 | 14.96 | 448,048 | -0.60(-3.84%) |
Mar 30, 2006 | 15.39 | 15.56 | 15.16 | 15.55 | 405,708 | +0.24(+1.58%) |
Mar 29, 2006 | 14.70 | 15.34 | 14.62 | 15.31 | 270,140 | +0.57(+3.87%) |
Mar 28, 2006 | 14.92 | 15.04 | 14.67 | 14.74 | 203,152 | -0.27(-1.77%) |
Mar 27, 2006 | 15.02 | 15.08 | 14.82 | 15.01 | 161,408 | -0.01(-0.09%) |
Mar 24, 2006 | 14.96 | 15.09 | 14.83 | 15.02 | 169,757 | +0.01(+0.09%) |
Mar 23, 2006 | 14.97 | 15.08 | 14.74 | 15.01 | 210,308 | +0.04(+0.25%) |
Mar 22, 2006 | 14.51 | 15.06 | 14.46 | 14.97 | 274,116 | +0.47(+3.21%) |
Mar 21, 2006 | 14.91 | 15.02 | 14.46 | 14.51 | 366,747 | -0.36(-2.41%) |
Mar 20, 2006 | 14.76 | 14.89 | 14.59 | 14.86 | 379,668 | +0.10(+0.68%) |
Mar 17, 2006 | 14.40 | 14.90 | 14.27 | 14.76 | 835,071 | +0.44(+3.04%) |
Mar 16, 2006 | 14.20 | 14.39 | 14.12 | 14.33 | 242,311 | +0.12(+0.87%) |
Mar 15, 2006 | 13.92 | 14.21 | 13.85 | 14.20 | 296,976 | +0.25(+1.78%) |
Mar 14, 2006 | 13.72 | 14.07 | 13.54 | 13.96 | 261,593 | +0.24(+1.74%) |
Mar 13, 2006 | 13.75 | 14.09 | 13.71 | 13.72 | 230,583 | +0.00(+0.00%) |
Mar 10, 2006 | 13.36 | 13.76 | 13.21 | 13.72 | 378,873 | +0.32(+2.40%) |
Mar 09, 2006 | 13.55 | 13.85 | 13.33 | 13.40 | 371,717 | -0.07(-0.55%) |
Mar 08, 2006 | 13.65 | 13.83 | 13.16 | 13.47 | 561,153 | -0.15(-1.08%) |
Mar 07, 2006 | 14.29 | 14.29 | 13.45 | 13.62 | 427,971 | -0.74(-5.16%) |
Mar 06, 2006 | 14.32 | 14.73 | 14.14 | 14.36 | 191,821 | -0.29(-1.95%) |
Mar 03, 2006 | 14.93 | 14.93 | 14.34 | 14.64 | 351,441 | -0.28(-1.89%) |
Mar 02, 2006 | 14.83 | 15.01 | 14.69 | 14.92 | 287,434 | +0.08(+0.57%) |
Mar 01, 2006 | 14.42 | 14.84 | 14.42 | 14.84 | 302,541 | +0.49(+3.44%) |
Feb 28, 2006 | 14.58 | 14.70 | 14.28 | 14.35 | 318,444 | -0.23(-1.61%) |
Feb 27, 2006 | 14.69 | 14.81 | 14.52 | 14.58 | 362,175 | +0.14(+1.00%) |
Feb 24, 2006 | 14.52 | 14.52 | 14.21 | 14.44 | 271,333 | -0.01(-0.07%) |
Feb 23, 2006 | 14.76 | 14.76 | 14.42 | 14.45 | 308,704 | -0.36(-2.40%) |
Feb 22, 2006 | 14.40 | 14.84 | 14.40 | 14.80 | 290,615 | +0.48(+3.37%) |
Feb 21, 2006 | 14.42 | 14.53 | 14.04 | 14.32 | 282,465 | +0.17(+1.19%) |
Feb 17, 2006 | 14.12 | 14.19 | 13.94 | 14.15 | 230,782 | +0.07(+0.50%) |
Feb 16, 2006 | 14.13 | 14.31 | 13.83 | 14.08 | 344,285 | -0.05(-0.36%) |
Feb 15, 2006 | 13.85 | 14.13 | 13.61 | 14.13 | 310,294 | +0.30(+2.18%) |
Feb 14, 2006 | 13.58 | 13.99 | 13.52 | 13.83 | 228,198 | +0.31(+2.28%) |
Feb 13, 2006 | 13.78 | 13.88 | 13.51 | 13.52 | 296,180 | -0.30(-2.18%) |
Feb 10, 2006 | 13.83 | 13.83 | 13.42 | 13.82 | 190,430 | -0.04(-0.27%) |
Feb 09, 2006 | 13.99 | 14.24 | 13.82 | 13.86 | 306,915 | -0.05(-0.36%) |
Feb 08, 2006 | 13.48 | 13.91 | 13.47 | 13.91 | 264,376 | +0.45(+3.34%) |
Feb 07, 2006 | 14.19 | 14.20 | 13.39 | 13.46 | 389,408 | -0.76(-5.37%) |
Feb 06, 2006 | 13.92 | 14.23 | 13.68 | 14.23 | 647,423 | +0.29(+2.09%) |
Feb 03, 2006 | 13.82 | 14.07 | 13.67 | 13.94 | 427,574 | +0.03(+0.19%) |
Feb 02, 2006 | 14.17 | 14.25 | 13.80 | 13.91 | 291,410 | -0.33(-2.33%) |
Feb 01, 2006 | 14.17 | 14.30 | 13.92 | 14.24 | 278,887 | -0.01(-0.09%) |
Jan 31, 2006 | 14.29 | 14.30 | 13.87 | 14.25 | 361,181 | -0.09(-0.65%) |
Jan 30, 2006 | 14.20 | 14.56 | 14.20 | 14.35 | 315,462 | +0.12(+0.85%) |
Jan 27, 2006 | 14.29 | 14.53 | 14.20 | 14.23 | 310,493 | -0.06(-0.40%) |
Jan 26, 2006 | 13.88 | 14.30 | 13.76 | 14.28 | 329,973 | +0.34(+2.40%) |
Jan 25, 2006 | 13.75 | 14.03 | 13.68 | 13.95 | 340,707 | +0.15(+1.07%) |
Jan 24, 2006 | 13.63 | 13.85 | 13.57 | 13.80 | 366,151 | +0.25(+1.86%) |
Jan 23, 2006 | 13.52 | 13.60 | 13.26 | 13.55 | 464,745 | +0.12(+0.87%) |
Jan 20, 2006 | 14.10 | 14.10 | 13.36 | 13.43 | 473,889 | -0.59(-4.23%) |
Jan 19, 2006 | 13.62 | 14.15 | 13.47 | 14.03 | 505,694 | +0.41(+3.00%) |
Jan 18, 2006 | 13.36 | 13.68 | 13.20 | 13.62 | 903,650 | +0.77(+6.03%) |
Jan 17, 2006 | 12.29 | 12.90 | 12.29 | 12.84 | 529,945 | +0.56(+4.56%) |
Jan 13, 2006 | 12.18 | 12.37 | 12.17 | 12.28 | 95,016 | +0.10(+0.80%) |
Jan 12, 2006 | 12.39 | 12.46 | 12.11 | 12.18 | 217,663 | -0.26(-2.13%) |
Jan 11, 2006 | 12.80 | 12.91 | 12.19 | 12.45 | 334,147 | -0.29(-2.26%) |
Jan 10, 2006 | 12.24 | 12.78 | 12.24 | 12.74 | 482,834 | +0.35(+2.84%) |
Jan 09, 2006 | 12.09 | 12.41 | 12.09 | 12.39 | 187,448 | +0.29(+2.41%) |
Jan 06, 2006 | 12.11 | 12.24 | 11.96 | 12.09 | 219,452 | +0.16(+1.32%) |
Jan 05, 2006 | 12.02 | 12.04 | 11.80 | 11.94 | 291,807 | -0.05(-0.45%) |
Jan 04, 2006 | 11.81 | 12.05 | 11.71 | 11.99 | 253,841 | +0.18(+1.56%) |
Jan 03, 2006 | 11.44 | 11.85 | 11.32 | 11.81 | 275,905 | +0.51(+4.48%) |
Dec 30, 2005 | 11.57 | 11.57 | 11.30 | 11.30 | 260,997 | -0.36(-3.05%) |
Dec 29, 2005 | 11.47 | 11.75 | 11.46 | 11.65 | 259,406 | +0.22(+1.91%) |
Dec 28, 2005 | 11.44 | 11.56 | 11.33 | 11.44 | 243,305 | +0.06(+0.53%) |
Dec 27, 2005 | 11.77 | 11.85 | 11.36 | 11.38 | 172,540 | -0.38(-3.25%) |
Dec 23, 2005 | 11.63 | 11.79 | 11.62 | 11.76 | 70,765 | +0.14(+1.18%) |
Dec 22, 2005 | 11.57 | 11.67 | 11.44 | 11.62 | 286,838 | -0.01(-0.09%) |
Dec 21, 2005 | 11.57 | 11.76 | 11.48 | 11.63 | 203,748 | +0.12(+1.08%) |
Dec 20, 2005 | 11.45 | 11.72 | 11.45 | 11.51 | 227,005 | +0.05(+0.47%) |
Dec 19, 2005 | 11.72 | 11.74 | 11.42 | 11.45 | 207,326 | -0.19(-1.61%) |
Dec 16, 2005 | 11.72 | 11.89 | 11.64 | 11.64 | 570,695 | -0.06(-0.54%) |
Dec 15, 2005 | 12.09 | 12.09 | 11.67 | 11.70 | 289,820 | -0.41(-3.35%) |
Dec 14, 2005 | 11.82 | 12.21 | 11.80 | 12.11 | 396,365 | +0.33(+2.79%) |
Dec 13, 2005 | 12.21 | 12.21 | 11.74 | 11.78 | 468,323 | -0.46(-3.75%) |
Dec 12, 2005 | 12.07 | 12.35 | 12.04 | 12.24 | 226,011 | +0.15(+1.25%) |
Dec 09, 2005 | 12.09 | 12.20 | 12.01 | 12.09 | 215,675 | -0.01(-0.08%) |
Dec 08, 2005 | 11.86 | 12.26 | 11.82 | 12.10 | 423,797 | +0.24(+2.01%) |
Dec 07, 2005 | 11.81 | 11.88 | 11.62 | 11.86 | 552,009 | +0.07(+0.63%) |
Dec 06, 2005 | 11.57 | 12.14 | 11.57 | 11.79 | 749,596 | +0.36(+3.17%) |
Dec 05, 2005 | 11.18 | 11.67 | 11.13 | 11.43 | 781,798 | +0.82(+7.71%) |
Dec 02, 2005 | 10.75 | 10.78 | 10.54 | 10.61 | 207,326 | -0.16(-1.46%) |
Dec 01, 2005 | 10.78 | 10.92 | 10.69 | 10.77 | 327,588 | +0.05(+0.47%) |
Nov 30, 2005 | 10.72 | 10.80 | 10.56 | 10.72 | 295,584 | +0.00(+0.00%) |
Nov 29, 2005 | 10.38 | 10.76 | 10.37 | 10.72 | 355,218 | +0.42(+4.04%) |
Nov 28, 2005 | 10.72 | 10.72 | 10.27 | 10.30 | 219,054 | -0.43(-4.03%) |
Nov 25, 2005 | 10.56 | 10.77 | 10.54 | 10.73 | 44,924 | +0.19(+1.78%) |
Nov 23, 2005 | 10.73 | 10.75 | 10.50 | 10.54 | 205,140 | -0.19(-1.78%) |
Nov 22, 2005 | 11.10 | 11.10 | 10.73 | 10.74 | 241,119 | -0.38(-3.44%) |
Nov 21, 2005 | 10.84 | 11.15 | 10.80 | 11.12 | 195,797 | +0.27(+2.44%) |
Nov 18, 2005 | 10.59 | 10.90 | 10.59 | 10.85 | 359,591 | +0.29(+2.70%) |
Nov 17, 2005 | 10.31 | 10.60 | 10.31 | 10.57 | 259,009 | +0.22(+2.14%) |
Nov 16, 2005 | 10.55 | 10.58 | 10.28 | 10.35 | 401,136 | -0.18(-1.69%) |
Nov 15, 2005 | 11.00 | 11.00 | 10.51 | 10.52 | 416,243 | -0.53(-4.77%) |
Nov 14, 2005 | 11.07 | 11.20 | 10.97 | 11.05 | 242,908 | -0.04(-0.39%) |
Nov 11, 2005 | 10.87 | 11.26 | 10.87 | 11.09 | 314,667 | +0.19(+1.78%) |
Nov 10, 2005 | 10.58 | 10.93 | 10.53 | 10.90 | 317,847 | +0.25(+2.36%) |
Nov 09, 2005 | 10.48 | 10.69 | 10.35 | 10.65 | 565,526 | +0.17(+1.63%) |
Nov 08, 2005 | 10.87 | 10.87 | 10.40 | 10.48 | 634,105 | -0.42(-3.85%) |
Nov 07, 2005 | 10.82 | 10.99 | 10.80 | 10.90 | 321,227 | +0.07(+0.68%) |
Nov 04, 2005 | 10.97 | 10.97 | 10.65 | 10.82 | 279,682 | -0.13(-1.22%) |
Nov 03, 2005 | 10.97 | 11.13 | 10.91 | 10.96 | 283,856 | +0.06(+0.52%) |
Nov 02, 2005 | 10.73 | 10.93 | 10.70 | 10.90 | 302,343 | +0.17(+1.59%) |
Nov 01, 2005 | 10.99 | 11.00 | 10.67 | 10.73 | 296,379 | -0.32(-2.91%) |
Oct 31, 2005 | 10.86 | 11.09 | 10.86 | 11.05 | 266,761 | +0.21(+1.92%) |
Oct 28, 2005 | 10.58 | 10.86 | 10.50 | 10.84 | 386,824 | +0.33(+3.13%) |
Oct 27, 2005 | 10.87 | 10.87 | 10.47 | 10.51 | 328,979 | -0.35(-3.24%) |
Oct 26, 2005 | 11.17 | 11.18 | 10.77 | 10.87 | 376,885 | -0.33(-2.94%) |
Oct 25, 2005 | 11.27 | 11.38 | 11.01 | 11.20 | 328,581 | -0.10(-0.92%) |
Oct 24, 2005 | 11.17 | 11.31 | 11.09 | 11.30 | 402,925 | +0.18(+1.66%) |
Oct 21, 2005 | 10.95 | 11.24 | 10.87 | 11.11 | 345,875 | +0.23(+2.13%) |
Oct 20, 2005 | 11.17 | 11.17 | 10.71 | 10.88 | 399,347 | -0.32(-2.84%) |
Oct 19, 2005 | 10.72 | 11.23 | 10.64 | 11.20 | 480,449 | +0.40(+3.66%) |
Oct 18, 2005 | 11.17 | 11.17 | 10.78 | 10.81 | 421,213 | -0.43(-3.79%) |
Oct 17, 2005 | 11.47 | 11.47 | 11.07 | 11.23 | 331,563 | -0.29(-2.50%) |
Oct 14, 2005 | 11.36 | 11.55 | 11.15 | 11.52 | 424,393 | +0.17(+1.48%) |
Oct 13, 2005 | 11.12 | 11.35 | 10.90 | 11.35 | 568,906 | +0.18(+1.65%) |
Oct 12, 2005 | 11.37 | 11.57 | 11.03 | 11.17 | 866,080 | +0.07(+0.60%) |
Oct 11, 2005 | 11.16 | 11.30 | 11.08 | 11.10 | 375,692 | -0.06(-0.54%) |
Oct 10, 2005 | 11.07 | 11.24 | 10.97 | 11.16 | 436,320 | -0.01(-0.09%) |
Oct 07, 2005 | 10.76 | 11.30 | 10.76 | 11.17 | 341,502 | +0.41(+3.77%) |
Oct 06, 2005 | 10.72 | 11.00 | 10.47 | 10.77 | 584,211 | -0.09(-0.83%) |
Oct 05, 2005 | 11.20 | 11.27 | 10.86 | 10.86 | 326,792 | -0.48(-4.23%) |
Oct 04, 2005 | 11.23 | 11.52 | 11.23 | 11.34 | 631,918 | +0.14(+1.29%) |
Oct 03, 2005 | 11.07 | 11.52 | 11.07 | 11.19 | 1,083,744 | -0.84(-7.00%) |
Sep 30, 2005 | 12.02 | 12.07 | 11.88 | 12.03 | 136,362 | +0.01(+0.08%) |
Sep 29, 2005 | 11.73 | 12.06 | 11.59 | 12.02 | 135,567 | +0.32(+2.72%) |
Sep 28, 2005 | 11.76 | 11.94 | 11.56 | 11.70 | 233,366 | -0.05(-0.43%) |
Sep 27, 2005 | 11.76 | 11.90 | 11.54 | 11.76 | 303,734 | +0.00(+0.00%) |
Sep 26, 2005 | 11.64 | 11.76 | 11.55 | 11.76 | 195,201 | +0.19(+1.68%) |
Sep 23, 2005 | 11.47 | 11.63 | 11.26 | 11.56 | 126,025 | +0.26(+2.29%) |
Sep 22, 2005 | 11.07 | 11.34 | 10.99 | 11.30 | 303,138 | +0.15(+1.35%) |
Sep 21, 2005 | 11.47 | 11.47 | 11.12 | 11.15 | 239,528 | -0.36(-3.12%) |
Sep 20, 2005 | 11.74 | 11.84 | 11.45 | 11.51 | 199,574 | -0.18(-1.55%) |
Sep 19, 2005 | 11.82 | 11.89 | 11.57 | 11.69 | 195,598 | -0.18(-1.53%) |
Sep 16, 2005 | 11.57 | 11.99 | 11.56 | 11.87 | 559,165 | +0.35(+3.00%) |
Sep 15, 2005 | 11.73 | 11.80 | 11.43 | 11.53 | 314,071 | -0.21(-1.80%) |
Sep 14, 2005 | 11.91 | 11.92 | 11.61 | 11.74 | 162,998 | -0.14(-1.16%) |
Sep 13, 2005 | 12.07 | 12.07 | 11.77 | 11.88 | 201,760 | -0.28(-2.26%) |
Sep 12, 2005 | 12.10 | 12.23 | 11.91 | 12.15 | 205,537 | +0.05(+0.42%) |
Sep 09, 2005 | 12.11 | 12.12 | 11.76 | 12.10 | 310,691 | +0.00(+0.00%) |
Sep 08, 2005 | 12.58 | 12.58 | 11.92 | 12.10 | 383,246 | -0.49(-3.86%) |
Sep 07, 2005 | 12.41 | 12.59 | 12.33 | 12.59 | 304,132 | +0.20(+1.65%) |
Sep 06, 2005 | 12.01 | 12.51 | 11.99 | 12.38 | 361,976 | +0.42(+3.50%) |
Sep 02, 2005 | 12.24 | 12.24 | 11.83 | 11.96 | 211,898 | -0.28(-2.27%) |
Sep 01, 2005 | 12.06 | 12.26 | 12.01 | 12.24 | 166,775 | +0.20(+1.64%) |
Aug 31, 2005 | 11.57 | 12.07 | 11.54 | 12.04 | 153,059 | +0.45(+3.88%) |
Aug 30, 2005 | 11.47 | 11.69 | 11.41 | 11.59 | 174,130 | +0.10(+0.88%) |
Aug 29, 2005 | 11.34 | 11.55 | 11.17 | 11.49 | 145,307 | +0.14(+1.27%) |
Aug 26, 2005 | 11.65 | 11.65 | 11.31 | 11.35 | 169,359 | -0.30(-2.56%) |
Aug 25, 2005 | 11.55 | 11.70 | 11.49 | 11.65 | 126,622 | +0.08(+0.72%) |
Aug 24, 2005 | 11.49 | 11.73 | 11.46 | 11.56 | 169,161 | +0.01(+0.09%) |
Aug 23, 2005 | 11.70 | 11.70 | 11.49 | 11.55 | 218,060 | -0.16(-1.40%) |
Aug 22, 2005 | 11.42 | 11.75 | 11.42 | 11.72 | 619,594 | +0.30(+2.61%) |
Aug 19, 2005 | 11.32 | 11.59 | 11.25 | 11.42 | 159,420 | +0.07(+0.65%) |
Aug 18, 2005 | 11.53 | 11.53 | 11.26 | 11.35 | 171,148 | -0.18(-1.60%) |
Aug 17, 2005 | 11.45 | 11.73 | 11.45 | 11.53 | 256,822 | +0.05(+0.47%) |
Aug 16, 2005 | 11.98 | 11.98 | 11.46 | 11.48 | 242,510 | -0.50(-4.20%) |
Aug 15, 2005 | 11.50 | 12.14 | 11.50 | 11.98 | 427,772 | +0.53(+4.63%) |
Aug 12, 2005 | 11.71 | 11.72 | 11.19 | 11.45 | 327,985 | -0.25(-2.15%) |
Aug 11, 2005 | 11.11 | 11.72 | 11.11 | 11.70 | 673,463 | +0.59(+5.31%) |
Aug 10, 2005 | 11.50 | 11.65 | 10.94 | 11.11 | 436,121 | -0.34(-2.99%) |
Aug 09, 2005 | 11.49 | 11.74 | 11.40 | 11.45 | 261,792 | -0.12(-1.01%) |
Aug 08, 2005 | 11.52 | 11.69 | 11.40 | 11.57 | 186,057 | +0.07(+0.61%) |
Aug 05, 2005 | 11.73 | 11.74 | 11.47 | 11.50 | 195,598 | -0.23(-1.97%) |
Aug 04, 2005 | 12.11 | 12.11 | 11.69 | 11.73 | 176,913 | -0.41(-3.37%) |
Aug 03, 2005 | 12.17 | 12.24 | 12.02 | 12.14 | 162,203 | -0.03(-0.28%) |
Aug 02, 2005 | 12.12 | 12.30 | 12.06 | 12.17 | 192,020 | +0.10(+0.80%) |
Aug 01, 2005 | 11.99 | 12.14 | 11.98 | 12.08 | 209,314 | +0.09(+0.78%) |
Jul 29, 2005 | 12.21 | 12.21 | 11.98 | 11.98 | 150,475 | -0.27(-2.16%) |
Jul 28, 2005 | 12.01 | 12.28 | 12.01 | 12.25 | 134,971 | +0.29(+2.44%) |
Jul 27, 2005 | 11.92 | 11.97 | 11.74 | 11.96 | 169,359 | +0.08(+0.65%) |
Jul 26, 2005 | 11.97 | 12.07 | 11.87 | 11.88 | 194,207 | -0.04(-0.37%) |
Jul 25, 2005 | 12.31 | 12.34 | 11.83 | 11.92 | 164,787 | -0.39(-3.13%) |
Jul 22, 2005 | 11.89 | 12.32 | 11.89 | 12.31 | 154,451 | +0.43(+3.64%) |
Jul 21, 2005 | 12.16 | 12.19 | 11.87 | 11.88 | 173,931 | -0.28(-2.32%) |
Jul 20, 2005 | 11.96 | 12.23 | 11.76 | 12.16 | 176,714 | +0.20(+1.68%) |
Jul 19, 2005 | 11.45 | 11.96 | 11.45 | 11.96 | 153,258 | +0.57(+5.04%) |
Jul 18, 2005 | 11.67 | 11.67 | 11.34 | 11.38 | 143,518 | -0.29(-2.47%) |
Jul 15, 2005 | 11.45 | 11.76 | 11.34 | 11.67 | 159,023 | +0.20(+1.78%) |
Jul 14, 2005 | 11.47 | 11.60 | 11.25 | 11.47 | 299,758 | -0.24(-2.06%) |
Jul 13, 2005 | 11.72 | 11.79 | 11.62 | 11.71 | 238,336 | -0.03(-0.26%) |
Jul 12, 2005 | 11.84 | 11.87 | 11.58 | 11.74 | 360,982 | -0.14(-1.19%) |
Jul 11, 2005 | 11.74 | 12.07 | 11.74 | 11.88 | 384,637 | +0.16(+1.35%) |
Jul 08, 2005 | 11.22 | 11.74 | 11.22 | 11.72 | 333,551 | +0.51(+4.52%) |
Jul 07, 2005 | 10.90 | 11.24 | 10.73 | 11.22 | 282,465 | +0.26(+2.42%) |
Jul 06, 2005 | 11.35 | 11.35 | 10.94 | 10.95 | 262,587 | -0.42(-3.69%) |
Jul 05, 2005 | 10.92 | 11.37 | 10.90 | 11.37 | 330,172 | +0.45(+4.08%) |
Jul 01, 2005 | 10.87 | 10.98 | 10.83 | 10.92 | 174,925 | +0.09(+0.87%) |
Jun 30, 2005 | 10.91 | 11.08 | 10.83 | 10.83 | 135,368 | -0.05(-0.46%) |
Jun 29, 2005 | 10.91 | 10.96 | 10.81 | 10.88 | 316,058 | -0.02(-0.18%) |
Jun 28, 2005 | 10.56 | 10.90 | 10.56 | 10.90 | 250,461 | +0.39(+3.70%) |
Jun 27, 2005 | 10.40 | 10.56 | 10.33 | 10.51 | 533,920 | +0.08(+0.77%) |
Jun 24, 2005 | 10.82 | 10.83 | 10.40 | 10.43 | 638,478 | -0.40(-3.66%) |
Jun 23, 2005 | 11.17 | 11.26 | 10.78 | 10.83 | 359,193 | -0.34(-3.06%) |
Jun 22, 2005 | 11.02 | 11.21 | 11.02 | 11.17 | 265,370 | +0.19(+1.74%) |
Jun 21, 2005 | 11.02 | 11.07 | 10.93 | 10.98 | 135,169 | -0.03(-0.24%) |
Jun 20, 2005 | 11.06 | 11.09 | 10.93 | 11.00 | 238,932 | -0.05(-0.43%) |
Jun 17, 2005 | 11.37 | 11.37 | 11.05 | 11.05 | 389,408 | -0.27(-2.37%) |
Jun 16, 2005 | 11.15 | 11.32 | 11.07 | 11.32 | 337,924 | +0.20(+1.81%) |
Jun 15, 2005 | 11.02 | 11.14 | 10.92 | 11.12 | 508,675 | +0.18(+1.69%) |
Jun 14, 2005 | 10.73 | 10.96 | 10.72 | 10.93 | 292,006 | +0.21(+1.94%) |
Jun 13, 2005 | 10.63 | 10.85 | 10.59 | 10.73 | 279,682 | +0.09(+0.88%) |
Jun 10, 2005 | 10.62 | 10.67 | 10.51 | 10.63 | 208,320 | +0.03(+0.32%) |
Jun 09, 2005 | 10.48 | 10.61 | 10.36 | 10.60 | 281,471 | +0.07(+0.70%) |
Jun 08, 2005 | 10.65 | 10.65 | 10.48 | 10.52 | 421,809 | -0.08(-0.73%) |
Jun 07, 2005 | 10.43 | 10.72 | 10.43 | 10.60 | 252,847 | +0.18(+1.71%) |
Jun 06, 2005 | 10.42 | 10.47 | 10.40 | 10.42 | 193,610 | +0.02(+0.16%) |
Jun 03, 2005 | 10.40 | 10.50 | 10.38 | 10.41 | 269,942 | -0.04(-0.35%) |
Jun 02, 2005 | 10.34 | 10.55 | 10.34 | 10.44 | 344,484 | +0.10(+1.01%) |
Jun 01, 2005 | 10.21 | 10.36 | 10.16 | 10.34 | 293,398 | +0.13(+1.28%) |
May 31, 2005 | 10.18 | 10.25 | 10.13 | 10.21 | 347,465 | -0.05(-0.52%) |
May 27, 2005 | 10.21 | 10.38 | 10.17 | 10.26 | 349,652 | +0.02(+0.23%) |
May 26, 2005 | 10.05 | 10.34 | 10.05 | 10.24 | 360,386 | +0.22(+2.24%) |
May 25, 2005 | 10.24 | 10.24 | 9.951 | 10.01 | 220,247 | -0.22(-2.16%) |
May 24, 2005 | 10.33 | 10.33 | 10.05 | 10.24 | 285,645 | -0.09(-0.88%) |
May 23, 2005 | 10.06 | 10.39 | 10.06 | 10.33 | 373,704 | +0.21(+2.06%) |
May 20, 2005 | 10.05 | 10.16 | 9.911 | 10.12 | 295,385 | +0.07(+0.67%) |
May 19, 2005 | 10.34 | 10.34 | 9.994 | 10.05 | 401,931 | -0.29(-2.79%) |
May 18, 2005 | 9.907 | 10.35 | 9.907 | 10.34 | 414,852 | +0.47(+4.72%) |
May 17, 2005 | 9.766 | 9.981 | 9.625 | 9.874 | 244,299 | -0.03(-0.27%) |
May 16, 2005 | 9.485 | 9.911 | 9.485 | 9.900 | 243,902 | +0.40(+4.20%) |
May 13, 2005 | 9.602 | 9.612 | 9.428 | 9.501 | 268,351 | -0.13(-1.32%) |
May 12, 2005 | 9.676 | 9.780 | 9.625 | 9.629 | 238,336 | -0.05(-0.49%) |
May 11, 2005 | 9.739 | 9.743 | 9.491 | 9.676 | 237,143 | -0.09(-0.93%) |
May 10, 2005 | 9.810 | 9.887 | 9.642 | 9.766 | 318,643 | -0.03(-0.34%) |
May 09, 2005 | 9.994 | 10.06 | 9.595 | 9.800 | 296,180 | -0.23(-2.27%) |
May 06, 2005 | 9.753 | 10.11 | 9.706 | 10.03 | 415,249 | +0.31(+3.17%) |
May 05, 2005 | 9.837 | 9.850 | 9.625 | 9.719 | 254,238 | -0.11(-1.09%) |
May 04, 2005 | 9.417 | 9.854 | 9.394 | 9.827 | 289,024 | +0.44(+4.72%) |
May 03, 2005 | 9.508 | 9.609 | 9.344 | 9.384 | 240,920 | -0.16(-1.72%) |