Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 17.76 | 17.76 | 17.50 | 17.50 | 639,412 | -0.35(-1.96%) |
Mar 30, 2006 | 17.93 | 18.03 | 17.83 | 17.85 | 351,749 | +0.09(+0.53%) |
Mar 29, 2006 | 17.82 | 17.82 | 17.73 | 17.76 | 215,867 | -0.04(-0.22%) |
Mar 28, 2006 | 17.81 | 17.93 | 17.80 | 17.80 | 313,683 | -0.01(-0.08%) |
Mar 27, 2006 | 18.12 | 18.15 | 17.79 | 17.81 | 411,980 | -0.34(-1.86%) |
Mar 24, 2006 | 18.02 | 18.18 | 18.02 | 18.15 | 326,211 | +0.12(+0.69%) |
Mar 23, 2006 | 17.73 | 18.05 | 17.63 | 18.02 | 509,313 | +0.33(+1.85%) |
Mar 22, 2006 | 17.69 | 17.70 | 17.60 | 17.70 | 302,118 | -0.00(-0.01%) |
Mar 21, 2006 | 17.64 | 17.75 | 17.64 | 17.70 | 345,003 | -0.04(-0.23%) |
Mar 20, 2006 | 17.67 | 17.78 | 17.64 | 17.74 | 272,726 | +0.04(+0.21%) |
Mar 17, 2006 | 17.87 | 17.87 | 17.70 | 17.70 | 391,742 | -0.17(-0.95%) |
Mar 16, 2006 | 17.81 | 17.91 | 17.78 | 17.87 | 697,716 | +0.07(+0.37%) |
Mar 15, 2006 | 17.75 | 17.81 | 17.73 | 17.81 | 2,125,432 | +0.08(+0.47%) |
Mar 14, 2006 | 17.75 | 17.85 | 17.72 | 17.72 | 617,729 | -0.03(-0.19%) |
Mar 13, 2006 | 17.69 | 17.76 | 17.63 | 17.76 | 451,009 | +0.05(+0.28%) |
Mar 10, 2006 | 17.70 | 17.83 | 17.62 | 17.71 | 486,666 | +0.02(+0.14%) |
Mar 09, 2006 | 17.68 | 17.74 | 17.61 | 17.68 | 384,514 | -0.02(-0.14%) |
Mar 08, 2006 | 17.72 | 17.76 | 17.62 | 17.71 | 557,498 | -0.11(-0.59%) |
Mar 07, 2006 | 17.78 | 17.97 | 17.74 | 17.81 | 676,514 | -0.13(-0.74%) |
Mar 06, 2006 | 17.93 | 17.96 | 17.80 | 17.95 | 583,518 | +0.06(+0.31%) |
Mar 03, 2006 | 17.72 | 18.11 | 17.66 | 17.89 | 969,960 | +0.50(+2.88%) |
Mar 02, 2006 | 17.39 | 17.48 | 17.29 | 17.39 | 466,429 | +0.02(+0.11%) |
Mar 01, 2006 | 17.27 | 17.40 | 17.23 | 17.37 | 347,894 | +0.06(+0.34%) |
Feb 28, 2006 | 17.18 | 17.36 | 17.16 | 17.31 | 438,481 | +0.13(+0.79%) |
Feb 27, 2006 | 17.00 | 17.27 | 17.00 | 17.18 | 293,445 | +0.21(+1.22%) |
Feb 24, 2006 | 17.09 | 17.15 | 16.93 | 16.97 | 446,673 | -0.15(-0.88%) |
Feb 23, 2006 | 17.02 | 17.23 | 17.02 | 17.12 | 398,488 | +0.11(+0.67%) |
Feb 22, 2006 | 16.86 | 17.07 | 16.82 | 17.01 | 360,422 | +0.11(+0.63%) |
Feb 21, 2006 | 16.74 | 16.96 | 16.74 | 16.90 | 579,181 | +0.18(+1.09%) |
Feb 17, 2006 | 16.68 | 16.84 | 16.67 | 16.72 | 292,963 | +0.04(+0.24%) |
Feb 16, 2006 | 16.65 | 16.69 | 16.55 | 16.68 | 320,429 | +0.01(+0.04%) |
Feb 15, 2006 | 16.71 | 16.79 | 16.57 | 16.67 | 309,346 | -0.06(-0.38%) |
Feb 14, 2006 | 16.56 | 16.85 | 16.54 | 16.74 | 538,224 | +0.21(+1.27%) |
Feb 13, 2006 | 16.45 | 16.56 | 16.42 | 16.53 | 462,574 | +0.05(+0.29%) |
Feb 10, 2006 | 16.35 | 16.49 | 16.18 | 16.48 | 386,924 | +0.16(+1.01%) |
Feb 09, 2006 | 16.26 | 16.38 | 16.22 | 16.32 | 319,947 | +0.16(+1.00%) |
Feb 08, 2006 | 16.16 | 16.26 | 16.05 | 16.15 | 437,999 | -0.06(-0.35%) |
Feb 07, 2006 | 16.30 | 16.30 | 16.19 | 16.21 | 172,983 | -0.14(-0.86%) |
Feb 06, 2006 | 16.27 | 16.37 | 16.23 | 16.35 | 190,330 | +0.10(+0.59%) |
Feb 03, 2006 | 16.22 | 16.32 | 16.14 | 16.26 | 367,650 | +0.04(+0.27%) |
Feb 02, 2006 | 16.20 | 16.27 | 16.10 | 16.21 | 386,442 | -0.05(-0.29%) |
Feb 01, 2006 | 16.27 | 16.30 | 16.19 | 16.26 | 203,339 | +0.03(+0.19%) |
Jan 31, 2006 | 16.31 | 16.37 | 16.20 | 16.23 | 294,891 | -0.06(-0.36%) |
Jan 30, 2006 | 16.16 | 16.38 | 16.16 | 16.29 | 514,613 | +0.13(+0.81%) |
Jan 27, 2006 | 16.10 | 16.17 | 16.10 | 16.16 | 252,970 | +0.10(+0.65%) |
Jan 26, 2006 | 16.11 | 16.15 | 16.01 | 16.05 | 387,405 | -0.01(-0.06%) |
Jan 25, 2006 | 16.13 | 16.21 | 16.04 | 16.06 | 401,379 | -0.04(-0.27%) |
Jan 24, 2006 | 16.10 | 16.22 | 16.02 | 16.11 | 920,329 | -0.11(-0.65%) |
Jan 23, 2006 | 16.10 | 16.41 | 16.10 | 16.21 | 411,016 | +0.11(+0.70%) |
Jan 20, 2006 | 16.17 | 16.23 | 16.08 | 16.10 | 326,693 | +0.02(+0.14%) |
Jan 19, 2006 | 16.06 | 16.13 | 15.95 | 16.08 | 957,432 | +0.01(+0.04%) |
Jan 18, 2006 | 16.08 | 16.14 | 16.00 | 16.07 | 507,386 | -0.21(-1.27%) |
Jan 17, 2006 | 16.26 | 16.33 | 16.24 | 16.28 | 242,851 | +0.01(+0.09%) |
Jan 13, 2006 | 16.37 | 16.43 | 16.22 | 16.26 | 299,709 | -0.03(-0.20%) |
Jan 12, 2006 | 16.28 | 16.44 | 16.25 | 16.30 | 245,260 | -0.02(-0.10%) |
Jan 11, 2006 | 16.35 | 16.49 | 16.29 | 16.31 | 362,831 | -0.02(-0.11%) |
Jan 10, 2006 | 16.16 | 16.36 | 16.16 | 16.33 | 281,881 | +0.14(+0.88%) |
Jan 09, 2006 | 16.20 | 16.32 | 16.06 | 16.19 | 475,102 | -0.11(-0.69%) |
Jan 06, 2006 | 16.40 | 16.43 | 16.29 | 16.30 | 456,792 | -0.08(-0.51%) |
Jan 05, 2006 | 16.56 | 16.56 | 16.35 | 16.38 | 629,293 | -0.36(-2.16%) |
Jan 04, 2006 | 16.49 | 16.75 | 16.47 | 16.75 | 920,811 | +0.31(+1.91%) |
Jan 03, 2006 | 16.15 | 16.50 | 16.12 | 16.43 | 833,597 | +0.25(+1.54%) |
Dec 30, 2005 | 16.13 | 16.22 | 16.03 | 16.18 | 261,643 | +0.03(+0.17%) |
Dec 29, 2005 | 16.07 | 16.17 | 16.04 | 16.16 | 291,036 | +0.08(+0.48%) |
Dec 28, 2005 | 16.01 | 16.09 | 15.96 | 16.08 | 332,957 | +0.12(+0.75%) |
Dec 27, 2005 | 16.00 | 16.05 | 15.95 | 15.96 | 102,633 | -0.06(-0.40%) |
Dec 23, 2005 | 16.00 | 16.07 | 15.96 | 16.02 | 238,514 | +0.01(+0.06%) |
Dec 22, 2005 | 16.00 | 16.06 | 15.87 | 16.01 | 583,036 | +0.05(+0.32%) |
Dec 21, 2005 | 15.93 | 16.01 | 15.88 | 15.96 | 322,356 | +0.06(+0.35%) |
Dec 20, 2005 | 15.83 | 15.92 | 15.75 | 15.91 | 268,389 | +0.09(+0.58%) |
Dec 19, 2005 | 15.81 | 15.88 | 15.79 | 15.81 | 215,867 | +0.06(+0.39%) |
Dec 16, 2005 | 15.65 | 15.81 | 15.65 | 15.75 | 416,316 | +0.25(+1.62%) |
Dec 15, 2005 | 15.54 | 15.54 | 15.43 | 15.50 | 361,867 | -0.08(-0.53%) |
Dec 14, 2005 | 15.60 | 15.75 | 15.57 | 15.58 | 259,716 | -0.00(-0.03%) |
Dec 13, 2005 | 15.71 | 15.74 | 15.59 | 15.59 | 243,333 | -0.07(-0.45%) |
Dec 12, 2005 | 15.80 | 15.81 | 15.65 | 15.66 | 280,917 | -0.15(-0.97%) |
Dec 09, 2005 | 15.69 | 15.86 | 15.63 | 15.81 | 217,313 | +0.11(+0.69%) |
Dec 08, 2005 | 15.75 | 15.75 | 15.64 | 15.70 | 325,729 | -0.04(-0.26%) |
Dec 07, 2005 | 15.83 | 15.83 | 15.71 | 15.75 | 257,788 | -0.11(-0.68%) |
Dec 06, 2005 | 15.88 | 15.95 | 15.83 | 15.85 | 268,871 | -0.05(-0.30%) |
Dec 05, 2005 | 15.85 | 15.95 | 15.77 | 15.90 | 632,666 | +0.07(+0.43%) |
Dec 02, 2005 | 15.77 | 15.87 | 15.59 | 15.83 | 387,887 | +0.11(+0.69%) |
Dec 01, 2005 | 15.83 | 15.85 | 15.65 | 15.72 | 305,009 | -0.16(-0.99%) |
Nov 30, 2005 | 16.14 | 16.15 | 15.81 | 15.88 | 272,244 | -0.17(-1.07%) |
Nov 29, 2005 | 16.03 | 16.12 | 16.01 | 16.05 | 292,481 | +0.12(+0.78%) |
Nov 28, 2005 | 15.98 | 16.26 | 15.91 | 15.93 | 420,171 | -0.07(-0.43%) |
Nov 25, 2005 | 15.99 | 16.03 | 15.88 | 16.00 | 341,630 | +0.46(+2.98%) |
Nov 23, 2005 | 15.37 | 15.56 | 15.32 | 15.54 | 218,277 | +0.17(+1.12%) |
Nov 22, 2005 | 15.21 | 15.37 | 15.15 | 15.36 | 217,313 | +0.19(+1.27%) |
Nov 21, 2005 | 15.04 | 15.20 | 14.97 | 15.17 | 358,013 | +0.19(+1.26%) |
Nov 18, 2005 | 15.07 | 15.13 | 14.96 | 14.98 | 241,887 | -0.08(-0.54%) |
Nov 17, 2005 | 14.98 | 15.11 | 14.98 | 15.06 | 249,597 | +0.09(+0.60%) |
Nov 16, 2005 | 14.92 | 15.02 | 14.82 | 14.97 | 330,065 | +0.05(+0.33%) |
Nov 15, 2005 | 14.99 | 14.98 | 14.83 | 14.92 | 208,158 | -0.03(-0.19%) |
Nov 14, 2005 | 14.86 | 15.03 | 14.81 | 14.95 | 224,059 | -0.00(-0.01%) |
Nov 11, 2005 | 14.93 | 15.42 | 14.90 | 14.95 | 181,656 | -0.07(-0.44%) |
Nov 10, 2005 | 14.98 | 15.12 | 14.98 | 15.02 | 378,732 | +0.09(+0.57%) |
Nov 09, 2005 | 14.74 | 14.95 | 14.71 | 14.94 | 667,841 | +0.17(+1.18%) |
Nov 08, 2005 | 14.64 | 14.81 | 14.59 | 14.76 | 153,227 | +0.03(+0.20%) |
Nov 07, 2005 | 14.61 | 14.76 | 14.54 | 14.73 | 185,993 | +0.11(+0.77%) |
Nov 04, 2005 | 14.61 | 14.69 | 14.53 | 14.62 | 132,990 | +0.04(+0.30%) |
Nov 03, 2005 | 14.61 | 14.67 | 14.51 | 14.58 | 238,032 | -0.01(-0.07%) |
Nov 02, 2005 | 14.61 | 14.69 | 14.56 | 14.59 | 268,389 | -0.05(-0.35%) |
Nov 01, 2005 | 14.63 | 14.72 | 14.60 | 14.64 | 166,237 | -0.04(-0.24%) |
Oct 31, 2005 | 14.68 | 14.80 | 14.63 | 14.67 | 235,623 | +0.06(+0.43%) |
Oct 28, 2005 | 14.70 | 14.71 | 14.55 | 14.61 | 272,244 | -0.07(-0.47%) |
Oct 27, 2005 | 14.47 | 14.68 | 14.45 | 14.68 | 225,023 | +0.19(+1.29%) |
Oct 26, 2005 | 14.51 | 14.58 | 14.45 | 14.49 | 269,353 | +0.04(+0.26%) |
Oct 25, 2005 | 14.45 | 14.53 | 14.39 | 14.46 | 349,821 | +0.05(+0.37%) |
Oct 24, 2005 | 14.48 | 14.50 | 14.36 | 14.40 | 316,574 | -0.10(-0.71%) |
Oct 21, 2005 | 14.56 | 14.70 | 14.49 | 14.51 | 314,646 | -0.23(-1.55%) |
Oct 20, 2005 | 14.81 | 14.84 | 14.63 | 14.73 | 301,636 | -0.07(-0.49%) |
Oct 19, 2005 | 14.58 | 14.82 | 14.58 | 14.81 | 256,343 | +0.21(+1.44%) |
Oct 18, 2005 | 14.61 | 14.67 | 14.51 | 14.60 | 211,049 | -0.08(-0.52%) |
Oct 17, 2005 | 14.77 | 14.83 | 14.65 | 14.67 | 149,854 | +0.00(+0.00%) |
Oct 14, 2005 | 14.58 | 14.67 | 14.49 | 14.67 | 233,696 | +0.04(+0.28%) |
Oct 13, 2005 | 14.47 | 14.64 | 14.36 | 14.63 | 457,273 | +0.04(+0.30%) |
Oct 12, 2005 | 14.73 | 14.80 | 14.53 | 14.59 | 365,240 | -0.08(-0.57%) |
Oct 11, 2005 | 14.78 | 14.78 | 14.66 | 14.67 | 157,082 | -0.15(-0.98%) |
Oct 10, 2005 | 14.83 | 14.93 | 14.78 | 14.82 | 153,227 | -0.01(-0.08%) |
Oct 07, 2005 | 14.78 | 14.87 | 14.73 | 14.83 | 176,838 | +0.06(+0.38%) |
Oct 06, 2005 | 14.86 | 14.89 | 14.70 | 14.77 | 397,042 | -0.12(-0.78%) |
Oct 05, 2005 | 15.09 | 15.11 | 14.85 | 14.89 | 269,834 | -0.22(-1.47%) |
Oct 04, 2005 | 15.29 | 15.30 | 15.09 | 15.11 | 297,782 | -0.18(-1.19%) |
Oct 03, 2005 | 15.16 | 15.38 | 15.10 | 15.30 | 393,188 | +0.15(+0.96%) |
Sep 30, 2005 | 14.89 | 15.30 | 14.88 | 15.15 | 424,508 | +0.25(+1.69%) |
Sep 29, 2005 | 15.01 | 15.09 | 14.88 | 14.90 | 415,353 | -0.11(-0.72%) |
Sep 28, 2005 | 15.25 | 15.26 | 14.98 | 15.01 | 332,957 | -0.21(-1.40%) |
Sep 27, 2005 | 14.99 | 15.27 | 14.95 | 15.22 | 280,917 | +0.22(+1.48%) |
Sep 26, 2005 | 14.81 | 15.04 | 14.76 | 15.00 | 366,686 | +0.14(+0.94%) |
Sep 23, 2005 | 14.86 | 14.91 | 14.69 | 14.86 | 388,369 | +0.14(+0.97%) |
Sep 22, 2005 | 14.54 | 14.82 | 14.54 | 14.72 | 329,102 | +0.14(+0.94%) |
Sep 21, 2005 | 14.53 | 14.68 | 14.47 | 14.58 | 180,211 | +0.07(+0.52%) |
Sep 20, 2005 | 14.39 | 14.77 | 14.37 | 14.50 | 493,412 | +0.07(+0.47%) |
Sep 19, 2005 | 14.34 | 14.46 | 14.34 | 14.44 | 149,372 | +0.11(+0.74%) |
Sep 16, 2005 | 14.22 | 14.37 | 14.19 | 14.33 | 212,013 | +0.21(+1.48%) |
Sep 15, 2005 | 14.04 | 14.14 | 13.94 | 14.12 | 182,620 | +0.05(+0.37%) |
Sep 14, 2005 | 14.06 | 14.13 | 14.04 | 14.07 | 237,551 | +0.03(+0.22%) |
Sep 13, 2005 | 14.19 | 14.19 | 14.04 | 14.04 | 211,049 | -0.04(-0.25%) |
Sep 12, 2005 | 14.10 | 14.17 | 14.02 | 14.07 | 328,620 | -0.05(-0.38%) |
Sep 09, 2005 | 14.14 | 14.20 | 14.09 | 14.13 | 347,412 | +0.04(+0.25%) |
Sep 08, 2005 | 14.28 | 14.28 | 14.05 | 14.09 | 299,709 | -0.16(-1.12%) |
Sep 07, 2005 | 14.33 | 14.37 | 14.21 | 14.25 | 364,759 | -0.11(-0.77%) |
Sep 06, 2005 | 14.20 | 14.51 | 14.20 | 14.36 | 302,600 | +0.18(+1.24%) |
Sep 02, 2005 | 14.22 | 14.23 | 14.16 | 14.19 | 404,752 | -0.16(-1.09%) |
Sep 01, 2005 | 14.06 | 14.41 | 14.04 | 14.34 | 513,168 | +0.21(+1.47%) |
Aug 31, 2005 | 14.07 | 14.27 | 14.06 | 14.13 | 451,009 | +0.10(+0.71%) |
Aug 30, 2005 | 13.93 | 14.11 | 13.87 | 14.03 | 344,521 | -0.02(-0.12%) |
Aug 29, 2005 | 13.72 | 14.05 | 13.72 | 14.05 | 431,254 | +0.43(+3.12%) |
Aug 26, 2005 | 13.60 | 13.73 | 13.50 | 13.62 | 410,052 | +0.25(+1.85%) |
Aug 25, 2005 | 13.36 | 13.49 | 13.35 | 13.38 | 176,356 | +0.07(+0.56%) |
Aug 24, 2005 | 13.16 | 13.36 | 13.13 | 13.30 | 245,260 | +0.15(+1.10%) |
Aug 23, 2005 | 13.26 | 13.26 | 13.16 | 13.16 | 147,927 | -0.10(-0.77%) |
Aug 22, 2005 | 13.15 | 13.28 | 13.13 | 13.26 | 126,244 | +0.14(+1.09%) |
Aug 19, 2005 | 12.91 | 13.13 | 12.91 | 13.12 | 143,590 | +0.24(+1.90%) |
Aug 18, 2005 | 13.12 | 13.12 | 12.83 | 12.87 | 342,112 | -0.25(-1.90%) |
Aug 17, 2005 | 13.19 | 13.22 | 13.09 | 13.12 | 147,927 | -0.12(-0.88%) |
Aug 16, 2005 | 13.33 | 13.37 | 13.22 | 13.24 | 150,818 | -0.06(-0.44%) |
Aug 15, 2005 | 13.27 | 13.34 | 13.24 | 13.29 | 111,306 | +0.01(+0.06%) |
Aug 12, 2005 | 13.20 | 13.36 | 13.18 | 13.29 | 116,125 | +0.09(+0.71%) |
Aug 11, 2005 | 13.20 | 13.25 | 13.11 | 13.19 | 168,646 | +0.06(+0.47%) |
Aug 10, 2005 | 13.07 | 13.16 | 13.06 | 13.13 | 138,772 | +0.06(+0.48%) |
Aug 09, 2005 | 13.01 | 13.11 | 13.01 | 13.07 | 107,933 | +0.07(+0.54%) |
Aug 08, 2005 | 13.09 | 13.18 | 12.88 | 13.00 | 177,801 | -0.05(-0.38%) |
Aug 05, 2005 | 12.95 | 13.16 | 12.87 | 13.05 | 282,844 | -0.09(-0.65%) |
Aug 04, 2005 | 13.23 | 13.24 | 12.75 | 13.13 | 333,920 | -0.15(-1.12%) |
Aug 03, 2005 | 13.33 | 13.38 | 13.23 | 13.28 | 237,551 | -0.26(-1.90%) |
Aug 02, 2005 | 13.41 | 13.59 | 13.40 | 13.54 | 419,207 | +0.34(+2.58%) |
Aug 01, 2005 | 13.17 | 13.22 | 13.12 | 13.20 | 88,660 | +0.06(+0.44%) |
Jul 29, 2005 | 13.26 | 13.28 | 13.12 | 13.14 | 105,524 | -0.11(-0.80%) |
Jul 28, 2005 | 13.36 | 13.36 | 13.22 | 13.25 | 242,851 | -0.07(-0.51%) |
Jul 27, 2005 | 13.25 | 13.41 | 13.25 | 13.32 | 304,046 | -0.06(-0.45%) |
Jul 26, 2005 | 13.35 | 13.38 | 13.26 | 13.38 | 111,306 | -0.10(-0.72%) |
Jul 25, 2005 | 13.39 | 13.48 | 13.37 | 13.47 | 147,445 | +0.05(+0.39%) |
Jul 22, 2005 | 13.39 | 13.47 | 13.32 | 13.42 | 291,518 | -0.08(-0.58%) |
Jul 21, 2005 | 13.40 | 13.55 | 13.39 | 13.50 | 198,521 | +0.12(+0.90%) |
Jul 20, 2005 | 13.35 | 13.40 | 13.21 | 13.38 | 220,204 | +0.03(+0.22%) |
Jul 19, 2005 | 13.28 | 13.42 | 13.28 | 13.35 | 258,270 | +0.05(+0.36%) |
Jul 18, 2005 | 13.13 | 13.32 | 13.13 | 13.30 | 137,326 | +0.26(+1.99%) |
Jul 15, 2005 | 13.04 | 13.08 | 12.99 | 13.04 | 153,227 | -0.05(-0.37%) |
Jul 14, 2005 | 13.15 | 13.18 | 13.07 | 13.09 | 167,201 | +0.02(+0.18%) |
Jul 13, 2005 | 13.12 | 13.12 | 13.04 | 13.07 | 119,498 | -0.05(-0.36%) |
Jul 12, 2005 | 13.09 | 13.12 | 13.05 | 13.12 | 227,914 | +0.10(+0.73%) |
Jul 11, 2005 | 12.96 | 13.05 | 12.95 | 13.02 | 178,765 | +0.10(+0.80%) |
Jul 08, 2005 | 12.77 | 12.93 | 12.75 | 12.92 | 606,164 | +0.21(+1.65%) |
Jul 07, 2005 | 12.59 | 12.74 | 12.57 | 12.71 | 114,198 | +0.08(+0.62%) |
Jul 06, 2005 | 12.64 | 12.71 | 12.61 | 12.63 | 129,135 | +0.02(+0.15%) |
Jul 05, 2005 | 12.65 | 12.69 | 12.57 | 12.61 | 422,098 | -0.17(-1.36%) |
Jul 01, 2005 | 12.80 | 12.83 | 12.75 | 12.78 | 117,089 | -0.07(-0.58%) |
Jun 30, 2005 | 12.91 | 12.94 | 12.84 | 12.86 | 205,267 | -0.07(-0.55%) |
Jun 29, 2005 | 12.75 | 12.98 | 12.73 | 12.93 | 180,693 | +0.18(+1.42%) |
Jun 28, 2005 | 12.70 | 12.76 | 12.70 | 12.75 | 113,234 | +0.03(+0.21%) |
Jun 27, 2005 | 12.68 | 12.78 | 12.64 | 12.72 | 129,617 | +0.00(+0.02%) |
Jun 24, 2005 | 12.65 | 12.75 | 12.64 | 12.72 | 140,699 | +0.06(+0.48%) |
Jun 23, 2005 | 12.70 | 12.77 | 12.62 | 12.66 | 196,594 | -0.06(-0.44%) |
Jun 22, 2005 | 12.56 | 12.74 | 12.56 | 12.72 | 157,082 | +0.15(+1.22%) |
Jun 21, 2005 | 12.50 | 12.61 | 12.49 | 12.56 | 144,554 | +0.12(+0.93%) |
Jun 20, 2005 | 12.50 | 12.54 | 12.45 | 12.45 | 139,735 | -0.09(-0.74%) |
Jun 17, 2005 | 12.52 | 12.54 | 12.46 | 12.54 | 156,118 | +0.07(+0.53%) |
Jun 16, 2005 | 12.45 | 12.54 | 12.40 | 12.47 | 242,369 | +0.07(+0.54%) |
Jun 15, 2005 | 12.46 | 12.56 | 12.38 | 12.41 | 154,191 | +0.05(+0.40%) |
Jun 14, 2005 | 12.35 | 12.37 | 12.29 | 12.36 | 144,554 | -0.04(-0.30%) |
Jun 13, 2005 | 12.39 | 12.41 | 12.33 | 12.39 | 172,983 | -0.07(-0.53%) |
Jun 10, 2005 | 12.47 | 12.51 | 12.43 | 12.46 | 141,663 | +0.10(+0.81%) |
Jun 09, 2005 | 12.36 | 12.45 | 12.33 | 12.36 | 359,458 | -0.04(-0.35%) |
Jun 08, 2005 | 12.49 | 12.52 | 12.38 | 12.40 | 593,636 | -0.07(-0.55%) |
Jun 07, 2005 | 12.46 | 12.54 | 12.46 | 12.47 | 176,838 | +0.04(+0.30%) |
Jun 06, 2005 | 12.36 | 12.47 | 12.32 | 12.44 | 174,910 | +0.08(+0.64%) |
Jun 03, 2005 | 12.33 | 12.40 | 12.28 | 12.36 | 201,894 | +0.05(+0.40%) |
Jun 02, 2005 | 12.32 | 12.38 | 12.28 | 12.31 | 214,422 | -0.06(-0.45%) |
Jun 01, 2005 | 12.49 | 12.51 | 12.34 | 12.36 | 202,858 | -0.08(-0.67%) |
May 31, 2005 | 12.44 | 12.64 | 12.44 | 12.45 | 730,963 | -0.10(-0.78%) |
May 27, 2005 | 12.62 | 12.63 | 12.35 | 12.54 | 269,834 | +0.11(+0.85%) |
May 26, 2005 | 12.44 | 12.47 | 12.36 | 12.44 | 190,330 | -0.09(-0.71%) |
May 25, 2005 | 12.64 | 12.64 | 12.41 | 12.53 | 239,478 | -0.14(-1.11%) |
May 24, 2005 | 12.62 | 12.70 | 12.60 | 12.67 | 214,904 | +0.07(+0.59%) |
May 23, 2005 | 12.57 | 12.60 | 12.52 | 12.59 | 120,462 | +0.05(+0.41%) |
May 20, 2005 | 12.50 | 12.63 | 12.50 | 12.54 | 214,904 | +0.01(+0.05%) |
May 19, 2005 | 12.33 | 12.54 | 12.33 | 12.54 | 1,717,788 | +0.18(+1.44%) |
May 18, 2005 | 12.23 | 12.38 | 12.23 | 12.36 | 241,887 | +0.20(+1.60%) |
May 17, 2005 | 12.20 | 12.24 | 12.14 | 12.16 | 185,993 | -0.05(-0.44%) |
May 16, 2005 | 12.26 | 12.26 | 12.19 | 12.22 | 361,386 | -0.05(-0.39%) |
May 13, 2005 | 12.44 | 12.44 | 12.23 | 12.26 | 273,207 | -0.27(-2.14%) |
May 12, 2005 | 12.67 | 12.71 | 12.51 | 12.53 | 173,947 | -0.14(-1.11%) |
May 11, 2005 | 12.78 | 12.79 | 12.63 | 12.67 | 253,452 | -0.21(-1.61%) |
May 10, 2005 | 12.90 | 12.93 | 12.86 | 12.88 | 164,310 | -0.01(-0.08%) |
May 09, 2005 | 12.89 | 12.91 | 12.81 | 12.89 | 163,346 | +0.03(+0.24%) |
May 06, 2005 | 12.79 | 12.88 | 12.79 | 12.86 | 194,666 | +0.13(+1.06%) |
May 05, 2005 | 12.77 | 12.85 | 12.72 | 12.72 | 215,867 | -0.05(-0.41%) |
May 04, 2005 | 12.60 | 12.83 | 12.59 | 12.78 | 368,613 | +0.18(+1.43%) |
May 03, 2005 | 12.52 | 12.62 | 12.47 | 12.60 | 167,683 | +0.07(+0.58%) |
May 02, 2005 | 12.34 | 12.56 | 12.34 | 12.52 | 263,570 | +0.16(+1.29%) |
Apr 29, 2005 | 12.34 | 12.39 | 12.31 | 12.36 | 156,600 | +0.07(+0.61%) |
Apr 28, 2005 | 12.24 | 12.33 | 12.23 | 12.29 | 276,580 | +0.03(+0.25%) |
Apr 27, 2005 | 12.17 | 12.28 | 12.16 | 12.26 | 236,105 | +0.08(+0.65%) |
Apr 26, 2005 | 12.27 | 12.28 | 12.10 | 12.18 | 376,805 | -0.13(-1.06%) |
Apr 25, 2005 | 12.29 | 12.35 | 12.29 | 12.31 | 209,122 | -0.03(-0.25%) |
Apr 22, 2005 | 12.31 | 12.41 | 12.30 | 12.34 | 169,128 | +0.06(+0.46%) |
Apr 21, 2005 | 12.41 | 12.41 | 12.27 | 12.28 | 348,858 | -0.18(-1.42%) |
Apr 20, 2005 | 12.45 | 12.53 | 12.42 | 12.46 | 159,009 | -0.08(-0.61%) |
Apr 19, 2005 | 12.43 | 12.56 | 12.38 | 12.54 | 181,174 | +0.08(+0.67%) |
Apr 18, 2005 | 12.30 | 12.52 | 12.28 | 12.45 | 232,732 | +0.13(+1.03%) |
Apr 15, 2005 | 12.40 | 12.42 | 12.33 | 12.33 | 210,567 | -0.08(-0.62%) |
Apr 14, 2005 | 12.47 | 12.49 | 12.40 | 12.40 | 261,161 | -0.11(-0.90%) |
Apr 13, 2005 | 12.45 | 12.61 | 12.44 | 12.52 | 263,089 | +0.05(+0.37%) |
Apr 12, 2005 | 12.43 | 12.48 | 12.36 | 12.47 | 361,867 | +0.07(+0.54%) |
Apr 11, 2005 | 12.40 | 12.44 | 12.39 | 12.40 | 334,884 | +0.01(+0.08%) |
Apr 08, 2005 | 12.38 | 12.45 | 12.34 | 12.39 | 546,897 | -0.05(-0.40%) |
Apr 07, 2005 | 12.58 | 12.62 | 12.43 | 12.44 | 369,095 | -0.17(-1.32%) |
Apr 06, 2005 | 12.60 | 12.62 | 12.54 | 12.61 | 157,082 | -0.00(-0.03%) |
Apr 05, 2005 | 12.51 | 12.64 | 12.51 | 12.61 | 233,696 | +0.11(+0.86%) |
Apr 04, 2005 | 12.52 | 12.55 | 12.47 | 12.51 | 215,867 | -0.11(-0.86%) |