Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 11.79 | 11.83 | 11.67 | 11.79 | 1,005,012 | +0.01(+0.05%) |
Mar 30, 2006 | 12.06 | 12.15 | 11.64 | 11.79 | 894,334 | -0.22(-1.81%) |
Mar 29, 2006 | 11.72 | 12.07 | 11.58 | 12.00 | 871,769 | +0.37(+3.14%) |
Mar 28, 2006 | 11.84 | 11.95 | 11.62 | 11.64 | 666,608 | -0.19(-1.57%) |
Mar 27, 2006 | 11.87 | 11.99 | 11.66 | 11.82 | 863,098 | +0.02(+0.21%) |
Mar 24, 2006 | 11.62 | 11.95 | 11.60 | 11.80 | 1,019,266 | +0.23(+1.98%) |
Mar 23, 2006 | 11.73 | 11.80 | 11.29 | 11.57 | 1,136,621 | -0.06(-0.48%) |
Mar 22, 2006 | 11.69 | 11.95 | 11.53 | 11.63 | 1,044,253 | -0.11(-0.95%) |
Mar 21, 2006 | 11.94 | 12.10 | 11.72 | 11.74 | 1,352,588 | -0.10(-0.84%) |
Mar 20, 2006 | 11.26 | 11.97 | 11.21 | 11.84 | 1,556,558 | +0.58(+5.12%) |
Mar 17, 2006 | 11.23 | 11.38 | 11.11 | 11.26 | 1,155,454 | +0.09(+0.83%) |
Mar 16, 2006 | 11.23 | 11.33 | 11.14 | 11.17 | 980,537 | -0.10(-0.88%) |
Mar 15, 2006 | 11.22 | 11.38 | 11.14 | 11.27 | 624,782 | +0.01(+0.11%) |
Mar 14, 2006 | 11.04 | 11.39 | 11.04 | 11.25 | 818,699 | +0.20(+1.80%) |
Mar 13, 2006 | 11.17 | 11.38 | 11.01 | 11.05 | 821,077 | -0.06(-0.50%) |
Mar 10, 2006 | 10.88 | 11.12 | 10.76 | 11.11 | 1,138,874 | +0.27(+2.52%) |
Mar 09, 2006 | 11.15 | 11.20 | 10.80 | 10.84 | 705,925 | -0.27(-2.46%) |
Mar 08, 2006 | 11.10 | 11.29 | 10.92 | 11.11 | 479,736 | -0.06(-0.50%) |
Mar 07, 2006 | 11.51 | 11.51 | 10.94 | 11.17 | 877,152 | -0.37(-3.23%) |
Mar 06, 2006 | 11.36 | 11.73 | 11.36 | 11.54 | 1,157,374 | +0.20(+1.81%) |
Mar 03, 2006 | 11.07 | 11.55 | 11.05 | 11.33 | 1,679,451 | +0.20(+1.78%) |
Mar 02, 2006 | 10.74 | 11.23 | 10.73 | 11.14 | 1,590,673 | +0.34(+3.16%) |
Mar 01, 2006 | 10.58 | 10.83 | 10.58 | 10.79 | 717,514 | +0.15(+1.40%) |
Feb 28, 2006 | 10.53 | 10.76 | 10.55 | 10.65 | 747,661 | +0.12(+1.12%) |
Feb 27, 2006 | 10.76 | 10.85 | 10.52 | 10.53 | 622,863 | -0.21(-1.96%) |
Feb 24, 2006 | 10.59 | 10.75 | 10.45 | 10.74 | 794,159 | +0.19(+1.76%) |
Feb 23, 2006 | 10.72 | 10.78 | 10.50 | 10.55 | 929,949 | -0.17(-1.62%) |
Feb 22, 2006 | 11.02 | 11.17 | 10.48 | 10.73 | 3,290,193 | -0.29(-2.59%) |
Feb 21, 2006 | 11.21 | 11.25 | 10.92 | 11.01 | 2,017,929 | -0.20(-1.83%) |
Feb 17, 2006 | 11.32 | 11.53 | 11.02 | 11.22 | 4,066,528 | +0.05(+0.44%) |
Feb 16, 2006 | 11.02 | 11.34 | 11.02 | 11.17 | 1,947,940 | +0.21(+1.93%) |
Feb 15, 2006 | 10.64 | 11.10 | 10.64 | 10.96 | 1,998,830 | +0.32(+3.03%) |
Feb 14, 2006 | 10.44 | 10.65 | 10.44 | 10.63 | 505,266 | +0.19(+1.84%) |
Feb 13, 2006 | 10.43 | 10.65 | 10.39 | 10.44 | 614,737 | -0.07(-0.65%) |
Feb 10, 2006 | 10.55 | 10.58 | 10.32 | 10.51 | 1,385,731 | -0.01(-0.12%) |
Feb 09, 2006 | 10.77 | 10.92 | 10.48 | 10.52 | 896,162 | -0.20(-1.91%) |
Feb 08, 2006 | 10.98 | 11.04 | 10.61 | 10.73 | 1,464,379 | -0.20(-1.87%) |
Feb 07, 2006 | 11.19 | 11.35 | 10.89 | 10.93 | 1,526,082 | -0.19(-1.73%) |
Feb 06, 2006 | 11.17 | 11.30 | 11.07 | 11.12 | 583,872 | -0.02(-0.17%) |
Feb 03, 2006 | 11.22 | 11.32 | 11.10 | 11.14 | 1,020,932 | -0.06(-0.50%) |
Feb 02, 2006 | 11.18 | 11.36 | 11.17 | 11.20 | 670,251 | -0.02(-0.17%) |
Feb 01, 2006 | 11.23 | 11.24 | 11.10 | 11.22 | 833,415 | -0.02(-0.22%) |
Jan 31, 2006 | 10.82 | 11.32 | 10.82 | 11.24 | 1,211,142 | +0.38(+3.54%) |
Jan 30, 2006 | 10.79 | 10.95 | 10.79 | 10.86 | 878,499 | +0.05(+0.46%) |
Jan 27, 2006 | 10.76 | 10.96 | 10.67 | 10.81 | 1,691,716 | +0.05(+0.46%) |
Jan 26, 2006 | 11.12 | 11.28 | 10.73 | 10.76 | 1,284,182 | -0.36(-3.24%) |
Jan 25, 2006 | 10.90 | 11.12 | 10.73 | 11.12 | 927,496 | +0.15(+1.36%) |
Jan 24, 2006 | 11.14 | 11.31 | 10.91 | 10.97 | 745,388 | -0.09(-0.79%) |
Jan 23, 2006 | 10.89 | 11.35 | 10.89 | 11.05 | 1,585,521 | +0.22(+2.06%) |
Jan 20, 2006 | 10.89 | 10.96 | 10.76 | 10.83 | 854,163 | -0.02(-0.23%) |
Jan 19, 2006 | 10.96 | 11.09 | 10.84 | 10.86 | 933,813 | -0.02(-0.23%) |
Jan 18, 2006 | 11.04 | 11.09 | 10.67 | 10.88 | 1,682,575 | -0.30(-2.66%) |
Jan 17, 2006 | 11.35 | 11.40 | 11.07 | 11.18 | 1,293,789 | -0.24(-2.12%) |
Jan 13, 2006 | 11.45 | 11.63 | 11.30 | 11.42 | 596,541 | -0.06(-0.49%) |
Jan 12, 2006 | 11.34 | 11.53 | 11.31 | 11.48 | 1,057,149 | +0.15(+1.31%) |
Jan 11, 2006 | 11.35 | 11.36 | 11.10 | 11.33 | 1,858,363 | -0.02(-0.16%) |
Jan 10, 2006 | 11.18 | 11.41 | 11.17 | 11.35 | 1,811,362 | +0.12(+1.11%) |
Jan 09, 2006 | 11.11 | 11.44 | 11.09 | 11.22 | 2,327,170 | +0.06(+0.50%) |
Jan 06, 2006 | 11.28 | 11.35 | 11.04 | 11.17 | 2,767,173 | -0.22(-1.96%) |
Jan 05, 2006 | 11.93 | 12.06 | 11.37 | 11.39 | 3,095,556 | -0.51(-4.33%) |
Jan 04, 2006 | 11.99 | 12.08 | 11.85 | 11.90 | 1,526,651 | -0.07(-0.62%) |
Jan 03, 2006 | 12.03 | 12.08 | 11.77 | 11.98 | 1,611,713 | +0.04(+0.31%) |
Dec 30, 2005 | 11.99 | 12.03 | 11.90 | 11.94 | 667,016 | -0.11(-0.87%) |
Dec 29, 2005 | 12.00 | 12.18 | 12.00 | 12.05 | 623,710 | -0.01(-0.10%) |
Dec 28, 2005 | 12.07 | 12.13 | 11.94 | 12.06 | 769,407 | -0.01(-0.10%) |
Dec 27, 2005 | 12.47 | 12.50 | 12.07 | 12.07 | 1,494,162 | -0.40(-3.18%) |
Dec 23, 2005 | 12.34 | 12.52 | 12.27 | 12.47 | 668,664 | +0.17(+1.41%) |
Dec 22, 2005 | 12.04 | 12.31 | 12.04 | 12.30 | 1,026,291 | +0.24(+1.95%) |
Dec 21, 2005 | 11.95 | 12.14 | 11.77 | 12.06 | 1,379,278 | +0.09(+0.73%) |
Dec 20, 2005 | 11.88 | 12.12 | 11.70 | 11.97 | 1,323,479 | +0.07(+0.57%) |
Dec 19, 2005 | 12.29 | 12.30 | 11.85 | 11.90 | 1,061,307 | -0.47(-3.76%) |
Dec 16, 2005 | 12.48 | 12.52 | 12.20 | 12.37 | 1,725,267 | -0.03(-0.25%) |
Dec 15, 2005 | 12.32 | 12.50 | 11.95 | 12.40 | 2,420,543 | +0.01(+0.05%) |
Dec 14, 2005 | 12.16 | 12.49 | 12.10 | 12.39 | 1,457,249 | +0.27(+2.20%) |
Dec 13, 2005 | 12.07 | 12.15 | 12.03 | 12.13 | 1,046,873 | +0.08(+0.67%) |
Dec 12, 2005 | 11.75 | 12.16 | 11.50 | 12.05 | 1,976,858 | +0.37(+3.19%) |
Dec 09, 2005 | 11.54 | 11.80 | 11.45 | 11.67 | 906,754 | +0.17(+1.46%) |
Dec 08, 2005 | 11.45 | 11.85 | 11.33 | 11.51 | 1,276,970 | +0.09(+0.81%) |
Dec 07, 2005 | 12.29 | 12.34 | 11.38 | 11.41 | 3,487,322 | -0.90(-7.30%) |
Dec 06, 2005 | 12.63 | 12.66 | 12.30 | 12.31 | 870,852 | -0.20(-1.64%) |
Dec 05, 2005 | 12.50 | 12.61 | 12.35 | 12.52 | 1,050,482 | +0.02(+0.15%) |
Dec 02, 2005 | 12.10 | 12.60 | 11.91 | 12.50 | 2,163,226 | +0.46(+3.81%) |
Dec 01, 2005 | 12.00 | 12.28 | 11.99 | 12.04 | 935,195 | +0.07(+0.57%) |
Nov 30, 2005 | 11.88 | 12.12 | 11.74 | 11.97 | 1,241,664 | +0.06(+0.52%) |
Nov 29, 2005 | 12.23 | 12.30 | 11.89 | 11.91 | 819,984 | -0.32(-2.59%) |
Nov 28, 2005 | 12.66 | 12.71 | 12.15 | 12.23 | 584,464 | -0.44(-3.48%) |
Nov 25, 2005 | 12.40 | 12.69 | 12.33 | 12.67 | 197,661 | +0.26(+2.10%) |
Nov 23, 2005 | 12.38 | 12.59 | 12.31 | 12.41 | 603,242 | +0.11(+0.86%) |
Nov 22, 2005 | 12.37 | 12.52 | 12.15 | 12.30 | 739,924 | +0.00(+0.00%) |
Nov 21, 2005 | 12.03 | 12.38 | 11.99 | 12.30 | 1,186,038 | +0.22(+1.85%) |
Nov 18, 2005 | 11.90 | 12.16 | 11.83 | 12.08 | 2,006,229 | +0.34(+2.91%) |
Nov 17, 2005 | 11.17 | 11.89 | 11.17 | 11.74 | 1,729,645 | +0.56(+4.99%) |
Nov 16, 2005 | 11.68 | 11.77 | 10.97 | 11.18 | 2,648,448 | -0.50(-4.30%) |
Nov 15, 2005 | 12.03 | 12.23 | 11.65 | 11.68 | 1,581,414 | -0.44(-3.63%) |
Nov 14, 2005 | 12.26 | 12.27 | 11.89 | 12.12 | 1,027,287 | -0.35(-2.79%) |
Nov 11, 2005 | 12.12 | 12.57 | 12.10 | 12.47 | 574,150 | +0.29(+2.34%) |
Nov 10, 2005 | 12.43 | 12.43 | 11.89 | 12.18 | 1,912,825 | -0.19(-1.55%) |
Nov 09, 2005 | 12.79 | 12.79 | 12.36 | 12.38 | 1,294,568 | -0.48(-3.76%) |
Nov 08, 2005 | 13.00 | 13.08 | 12.83 | 12.86 | 494,830 | -0.20(-1.52%) |
Nov 07, 2005 | 13.28 | 13.28 | 12.98 | 13.06 | 522,523 | -0.09(-0.66%) |
Nov 04, 2005 | 13.33 | 13.42 | 13.06 | 13.15 | 959,805 | -0.12(-0.93%) |
Nov 03, 2005 | 12.91 | 13.42 | 12.78 | 13.27 | 1,210,009 | +0.50(+3.94%) |
Nov 02, 2005 | 12.20 | 12.95 | 12.18 | 12.77 | 943,336 | +0.53(+4.31%) |
Nov 01, 2005 | 12.05 | 12.31 | 12.05 | 12.24 | 377,332 | +0.11(+0.92%) |
Oct 31, 2005 | 12.05 | 12.45 | 11.96 | 12.13 | 1,206,206 | +0.17(+1.40%) |
Oct 28, 2005 | 11.51 | 12.07 | 11.51 | 11.96 | 1,305,252 | +0.44(+3.82%) |
Oct 27, 2005 | 11.72 | 11.90 | 10.87 | 11.52 | 5,721,375 | -1.49(-11.49%) |
Oct 26, 2005 | 13.46 | 13.62 | 12.93 | 13.01 | 1,735,347 | -0.58(-4.25%) |
Oct 25, 2005 | 13.54 | 13.62 | 13.23 | 13.59 | 765,572 | +0.06(+0.46%) |
Oct 24, 2005 | 13.26 | 13.53 | 13.19 | 13.53 | 801,710 | +0.36(+2.73%) |
Oct 21, 2005 | 12.97 | 13.45 | 12.96 | 13.17 | 724,349 | +0.13(+1.00%) |
Oct 20, 2005 | 13.03 | 13.39 | 12.95 | 13.04 | 689,323 | -0.06(-0.43%) |
Oct 19, 2005 | 12.66 | 13.17 | 12.34 | 13.10 | 1,117,519 | +0.42(+3.28%) |
Oct 18, 2005 | 12.91 | 12.96 | 12.62 | 12.68 | 944,366 | -0.20(-1.54%) |
Oct 17, 2005 | 13.32 | 13.32 | 12.66 | 12.88 | 817,442 | -0.44(-3.31%) |
Oct 14, 2005 | 13.14 | 13.44 | 12.82 | 13.32 | 1,133,626 | +0.28(+2.14%) |
Oct 13, 2005 | 12.39 | 13.23 | 12.33 | 13.04 | 1,030,807 | +0.56(+4.47%) |
Oct 12, 2005 | 12.69 | 12.87 | 12.18 | 12.48 | 1,771,575 | -0.29(-2.23%) |
Oct 11, 2005 | 13.23 | 13.23 | 12.73 | 12.77 | 1,318,403 | -0.48(-3.65%) |
Oct 10, 2005 | 13.60 | 13.68 | 13.21 | 13.25 | 694,871 | -0.23(-1.70%) |
Oct 07, 2005 | 13.18 | 13.68 | 13.18 | 13.48 | 1,003,977 | +0.30(+2.31%) |
Oct 06, 2005 | 13.74 | 13.82 | 12.66 | 13.18 | 2,488,214 | -0.48(-3.54%) |
Oct 05, 2005 | 14.32 | 14.33 | 13.26 | 13.66 | 2,309,770 | -0.67(-4.68%) |
Oct 04, 2005 | 14.78 | 14.86 | 14.15 | 14.33 | 1,081,234 | -0.43(-2.90%) |
Oct 03, 2005 | 14.89 | 15.07 | 14.70 | 14.76 | 995,987 | -0.17(-1.12%) |
Sep 30, 2005 | 15.20 | 15.32 | 14.63 | 14.93 | 2,703,617 | -0.58(-3.76%) |
Sep 29, 2005 | 15.72 | 15.73 | 15.35 | 15.51 | 691,166 | -0.12(-0.79%) |
Sep 28, 2005 | 15.03 | 15.96 | 15.03 | 15.63 | 1,848,667 | +0.58(+3.83%) |
Sep 27, 2005 | 15.20 | 15.20 | 14.93 | 15.06 | 590,862 | -0.02(-0.12%) |
Sep 26, 2005 | 15.27 | 15.51 | 14.93 | 15.07 | 1,554,935 | -0.01(-0.08%) |
Sep 23, 2005 | 15.09 | 15.28 | 14.68 | 15.09 | 891,403 | +0.28(+1.88%) |
Sep 22, 2005 | 14.81 | 14.97 | 14.57 | 14.81 | 708,780 | -0.03(-0.21%) |
Sep 21, 2005 | 14.94 | 15.06 | 14.67 | 14.84 | 805,306 | -0.13(-0.87%) |
Sep 20, 2005 | 14.89 | 15.30 | 14.77 | 14.97 | 862,313 | +0.19(+1.26%) |
Sep 19, 2005 | 15.27 | 15.35 | 14.65 | 14.78 | 1,097,159 | -0.42(-2.73%) |
Sep 16, 2005 | 14.90 | 15.26 | 14.81 | 15.20 | 2,573,559 | +0.38(+2.60%) |
Sep 15, 2005 | 14.72 | 14.91 | 14.59 | 14.81 | 625,136 | +0.17(+1.14%) |
Sep 14, 2005 | 15.01 | 15.20 | 14.59 | 14.65 | 841,302 | -0.38(-2.56%) |
Sep 13, 2005 | 14.96 | 15.18 | 14.95 | 15.03 | 1,221,106 | +0.08(+0.54%) |
Sep 12, 2005 | 14.34 | 15.37 | 14.24 | 14.95 | 4,249,519 | +0.89(+6.35%) |
Sep 09, 2005 | 13.57 | 14.08 | 13.40 | 14.06 | 1,514,108 | +0.53(+3.94%) |
Sep 08, 2005 | 13.52 | 13.64 | 13.32 | 13.52 | 801,704 | +0.02(+0.14%) |
Sep 07, 2005 | 13.57 | 13.57 | 13.44 | 13.51 | 712,387 | +0.01(+0.05%) |
Sep 06, 2005 | 13.56 | 13.73 | 13.43 | 13.50 | 739,340 | +0.04(+0.28%) |
Sep 02, 2005 | 13.47 | 13.54 | 13.35 | 13.46 | 447,301 | +0.00(+0.00%) |
Sep 01, 2005 | 13.72 | 13.81 | 13.17 | 13.46 | 812,228 | -0.29(-2.12%) |
Aug 31, 2005 | 13.32 | 13.87 | 13.16 | 13.75 | 1,114,340 | +0.47(+3.50%) |
Aug 30, 2005 | 13.36 | 13.44 | 13.07 | 13.29 | 815,053 | -0.07(-0.51%) |
Aug 29, 2005 | 13.16 | 13.36 | 13.06 | 13.36 | 568,550 | +0.08(+0.61%) |
Aug 26, 2005 | 13.65 | 13.68 | 13.06 | 13.28 | 1,065,058 | -0.33(-2.42%) |
Aug 25, 2005 | 13.69 | 13.70 | 13.46 | 13.60 | 503,514 | -0.04(-0.32%) |
Aug 24, 2005 | 13.74 | 14.03 | 13.53 | 13.65 | 801,942 | -0.12(-0.90%) |
Aug 23, 2005 | 13.94 | 14.07 | 13.58 | 13.77 | 629,645 | -0.27(-1.90%) |
Aug 22, 2005 | 14.03 | 14.32 | 13.78 | 14.04 | 1,054,555 | -0.01(-0.04%) |
Aug 19, 2005 | 13.91 | 14.08 | 13.86 | 14.04 | 610,941 | +0.17(+1.25%) |
Aug 18, 2005 | 13.77 | 14.10 | 13.68 | 13.87 | 1,087,605 | +0.07(+0.49%) |
Aug 17, 2005 | 13.70 | 13.95 | 13.59 | 13.80 | 897,489 | -0.06(-0.40%) |
Aug 16, 2005 | 14.03 | 14.52 | 13.78 | 13.86 | 2,383,964 | -0.20(-1.46%) |
Aug 15, 2005 | 13.94 | 14.14 | 13.62 | 14.06 | 1,004,114 | +0.22(+1.61%) |
Aug 12, 2005 | 14.17 | 14.21 | 13.74 | 13.84 | 655,552 | -0.33(-2.32%) |
Aug 11, 2005 | 13.70 | 14.27 | 13.35 | 14.17 | 1,663,015 | +0.35(+2.51%) |
Aug 10, 2005 | 13.23 | 14.47 | 13.23 | 13.82 | 3,448,268 | +0.60(+4.50%) |
Aug 09, 2005 | 13.08 | 13.23 | 12.95 | 13.23 | 642,773 | +0.20(+1.52%) |
Aug 08, 2005 | 13.33 | 13.43 | 12.94 | 13.03 | 672,529 | -0.21(-1.59%) |
Aug 05, 2005 | 12.87 | 13.41 | 12.81 | 13.24 | 1,178,099 | +0.38(+2.99%) |
Aug 04, 2005 | 13.21 | 13.26 | 12.85 | 12.85 | 552,953 | -0.40(-3.04%) |
Aug 03, 2005 | 13.42 | 13.47 | 12.98 | 13.26 | 750,016 | -0.27(-1.97%) |
Aug 02, 2005 | 12.82 | 13.57 | 12.73 | 13.52 | 1,404,073 | +0.77(+6.03%) |
Aug 01, 2005 | 12.95 | 13.08 | 12.59 | 12.75 | 1,451,657 | -0.09(-0.72%) |
Jul 29, 2005 | 12.51 | 12.95 | 12.27 | 12.85 | 3,578,796 | -0.73(-5.35%) |
Jul 28, 2005 | 12.62 | 13.65 | 12.56 | 13.57 | 2,656,574 | +1.04(+8.32%) |
Jul 27, 2005 | 12.57 | 12.61 | 12.36 | 12.53 | 1,456,777 | +0.04(+0.35%) |
Jul 26, 2005 | 12.97 | 13.03 | 12.26 | 12.49 | 1,603,480 | -0.41(-3.17%) |
Jul 25, 2005 | 13.03 | 13.13 | 12.82 | 12.90 | 1,120,477 | -0.13(-1.00%) |
Jul 22, 2005 | 13.15 | 13.37 | 12.59 | 13.03 | 1,290,994 | -0.09(-0.71%) |
Jul 21, 2005 | 13.77 | 14.06 | 13.07 | 13.12 | 1,180,935 | -0.61(-4.43%) |
Jul 20, 2005 | 13.23 | 13.98 | 13.15 | 13.73 | 1,753,491 | +0.53(+4.04%) |
Jul 19, 2005 | 13.18 | 13.34 | 12.90 | 13.19 | 1,683,063 | +0.12(+0.90%) |
Jul 18, 2005 | 13.52 | 13.52 | 13.04 | 13.08 | 986,191 | -0.42(-3.08%) |
Jul 15, 2005 | 13.63 | 13.74 | 13.36 | 13.49 | 1,090,679 | -0.19(-1.41%) |
Jul 14, 2005 | 13.65 | 13.90 | 13.46 | 13.68 | 2,856,725 | +0.06(+0.41%) |
Jul 13, 2005 | 12.95 | 13.65 | 12.76 | 13.63 | 2,619,870 | +0.79(+6.13%) |
Jul 12, 2005 | 12.34 | 13.03 | 12.28 | 12.84 | 1,968,645 | +0.56(+4.60%) |
Jul 11, 2005 | 12.19 | 12.36 | 12.19 | 12.28 | 1,288,956 | +0.09(+0.76%) |
Jul 08, 2005 | 11.97 | 12.24 | 11.86 | 12.18 | 1,112,118 | +0.27(+2.24%) |
Jul 07, 2005 | 11.71 | 12.03 | 11.69 | 11.92 | 928,811 | +0.04(+0.37%) |
Jul 06, 2005 | 11.81 | 12.03 | 11.75 | 11.87 | 886,388 | -0.03(-0.26%) |
Jul 05, 2005 | 11.71 | 12.10 | 11.57 | 11.90 | 854,037 | +0.22(+1.91%) |
Jul 01, 2005 | 11.54 | 11.71 | 11.49 | 11.68 | 400,098 | +0.14(+1.24%) |
Jun 30, 2005 | 11.59 | 11.72 | 11.47 | 11.54 | 588,193 | -0.06(-0.48%) |
Jun 29, 2005 | 11.79 | 11.79 | 11.56 | 11.59 | 617,703 | -0.11(-0.95%) |
Jun 28, 2005 | 11.49 | 11.88 | 11.45 | 11.71 | 1,040,070 | +0.09(+0.75%) |
Jun 27, 2005 | 11.79 | 11.89 | 11.23 | 11.62 | 1,034,646 | -0.27(-2.24%) |
Jun 24, 2005 | 12.07 | 12.14 | 11.36 | 11.89 | 2,165,557 | -0.19(-1.59%) |
Jun 23, 2005 | 12.37 | 12.89 | 11.94 | 12.08 | 2,997,365 | -0.26(-2.11%) |
Jun 22, 2005 | 12.41 | 12.41 | 12.10 | 12.34 | 937,964 | +0.01(+0.10%) |
Jun 21, 2005 | 11.91 | 12.41 | 11.84 | 12.33 | 1,627,280 | +0.38(+3.22%) |
Jun 20, 2005 | 11.91 | 11.97 | 11.80 | 11.94 | 621,487 | -0.02(-0.21%) |
Jun 17, 2005 | 11.89 | 11.98 | 11.79 | 11.97 | 1,029,366 | +0.10(+0.84%) |
Jun 16, 2005 | 11.76 | 11.92 | 11.63 | 11.87 | 396,692 | +0.11(+0.95%) |
Jun 15, 2005 | 11.99 | 12.05 | 11.57 | 11.76 | 1,102,914 | -0.19(-1.56%) |
Jun 14, 2005 | 12.00 | 12.03 | 11.85 | 11.94 | 758,288 | -0.03(-0.26%) |
Jun 13, 2005 | 12.00 | 12.03 | 11.86 | 11.97 | 634,036 | +0.01(+0.10%) |
Jun 10, 2005 | 11.90 | 11.97 | 11.80 | 11.96 | 597,844 | +0.11(+0.89%) |
Jun 09, 2005 | 11.71 | 11.89 | 11.57 | 11.85 | 920,439 | +0.15(+1.32%) |
Jun 08, 2005 | 11.88 | 11.95 | 11.54 | 11.70 | 1,000,552 | -0.11(-0.94%) |
Jun 07, 2005 | 11.86 | 11.98 | 11.78 | 11.81 | 717,302 | -0.06(-0.47%) |
Jun 06, 2005 | 12.10 | 12.10 | 11.64 | 11.87 | 897,021 | -0.15(-1.24%) |
Jun 03, 2005 | 12.26 | 12.30 | 11.95 | 12.02 | 809,731 | -0.18(-1.48%) |
Jun 02, 2005 | 12.25 | 12.39 | 11.83 | 12.20 | 1,747,430 | -0.01(-0.05%) |
Jun 01, 2005 | 12.29 | 12.34 | 12.03 | 12.20 | 1,526,585 | +0.00(+0.00%) |
May 31, 2005 | 11.84 | 12.47 | 11.79 | 12.20 | 4,889,004 | +0.47(+3.96%) |
May 27, 2005 | 11.63 | 11.76 | 11.51 | 11.74 | 1,138,773 | +0.08(+0.69%) |
May 26, 2005 | 11.46 | 11.77 | 11.44 | 11.66 | 1,340,545 | +0.35(+3.13%) |
May 25, 2005 | 11.54 | 11.54 | 11.13 | 11.30 | 1,930,117 | -0.30(-2.57%) |
May 24, 2005 | 11.39 | 11.75 | 11.21 | 11.60 | 2,050,141 | -0.03(-0.27%) |
May 23, 2005 | 11.32 | 11.64 | 11.20 | 11.63 | 2,133,533 | +0.33(+2.91%) |
May 20, 2005 | 11.66 | 11.66 | 11.20 | 11.30 | 2,082,902 | -0.34(-2.88%) |
May 19, 2005 | 11.79 | 11.94 | 11.54 | 11.64 | 2,347,646 | -0.13(-1.11%) |
May 18, 2005 | 11.36 | 11.78 | 11.35 | 11.77 | 1,175,309 | +0.34(+2.93%) |
May 17, 2005 | 11.23 | 11.50 | 11.16 | 11.43 | 1,263,353 | +0.01(+0.11%) |
May 16, 2005 | 11.07 | 11.42 | 10.91 | 11.42 | 2,460,716 | +0.45(+4.13%) |
May 13, 2005 | 10.86 | 11.20 | 10.73 | 10.97 | 2,538,456 | +0.19(+1.73%) |
May 12, 2005 | 10.70 | 11.04 | 10.69 | 10.78 | 977,968 | +0.11(+0.99%) |
May 11, 2005 | 11.01 | 11.04 | 10.61 | 10.68 | 1,794,073 | -0.38(-3.48%) |
May 10, 2005 | 10.83 | 11.16 | 10.68 | 11.06 | 2,411,629 | +0.20(+1.89%) |
May 09, 2005 | 10.86 | 10.95 | 10.74 | 10.86 | 1,114,872 | +0.07(+0.69%) |
May 06, 2005 | 10.76 | 10.95 | 10.56 | 10.78 | 952,519 | +0.07(+0.64%) |
May 05, 2005 | 10.51 | 10.94 | 10.44 | 10.71 | 2,057,560 | +0.15(+1.41%) |
May 04, 2005 | 10.06 | 10.57 | 10.06 | 10.56 | 3,201,467 | +0.45(+4.48%) |
May 03, 2005 | 10.30 | 10.41 | 9.907 | 10.11 | 2,148,339 | -0.27(-2.63%) |
May 02, 2005 | 10.02 | 10.58 | 10.01 | 10.38 | 3,173,775 | +0.38(+3.78%) |
Apr 29, 2005 | 9.801 | 10.36 | 9.628 | 10.01 | 12,288,278 | +1.97(+24.46%) |
Apr 28, 2005 | 8.914 | 9.007 | 8.040 | 8.040 | 3,291,750 | -0.97(-10.81%) |
Apr 27, 2005 | 8.939 | 9.113 | 8.877 | 9.014 | 810,568 | -0.01(-0.14%) |
Apr 26, 2005 | 9.038 | 9.181 | 8.846 | 9.026 | 1,027,616 | -0.06(-0.61%) |
Apr 25, 2005 | 9.014 | 9.101 | 8.846 | 9.082 | 634,147 | +0.14(+1.53%) |
Apr 22, 2005 | 9.473 | 9.473 | 8.809 | 8.945 | 1,165,068 | -0.51(-5.38%) |
Apr 21, 2005 | 9.293 | 9.553 | 9.274 | 9.454 | 843,543 | +0.27(+2.90%) |
Apr 20, 2005 | 9.547 | 9.560 | 9.079 | 9.187 | 951,837 | -0.32(-3.33%) |
Apr 19, 2005 | 9.237 | 9.510 | 9.169 | 9.504 | 824,567 | +0.36(+3.93%) |
Apr 18, 2005 | 9.243 | 9.243 | 8.846 | 9.144 | 1,599,557 | -0.17(-1.80%) |
Apr 15, 2005 | 9.696 | 9.696 | 9.243 | 9.311 | 5,500,760 | -0.40(-4.09%) |
Apr 14, 2005 | 9.591 | 9.770 | 9.584 | 9.708 | 1,914,956 | +0.09(+0.97%) |
Apr 13, 2005 | 9.541 | 9.739 | 9.429 | 9.615 | 2,378,620 | +0.09(+0.98%) |
Apr 12, 2005 | 9.795 | 9.801 | 9.411 | 9.522 | 4,202,974 | +0.16(+1.66%) |
Apr 11, 2005 | 9.262 | 9.429 | 9.262 | 9.367 | 647,650 | +0.09(+1.00%) |
Apr 08, 2005 | 9.361 | 9.417 | 9.151 | 9.274 | 1,223,348 | -0.16(-1.64%) |
Apr 07, 2005 | 9.560 | 9.584 | 9.386 | 9.429 | 1,154,693 | -0.13(-1.36%) |
Apr 06, 2005 | 9.690 | 9.739 | 9.560 | 9.560 | 586,726 | -0.18(-1.85%) |
Apr 05, 2005 | 9.758 | 9.789 | 9.541 | 9.739 | 917,795 | -0.02(-0.25%) |
Apr 04, 2005 | 9.435 | 9.783 | 9.342 | 9.764 | 2,193,999 | +0.33(+3.48%) |