Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.98 | 15.26 | 14.24 | 14.43 | 263,743 | -0.55(-3.68%) |
Apr 27, 2006 | 15.17 | 15.28 | 14.88 | 14.98 | 157,177 | -0.17(-1.12%) |
Apr 26, 2006 | 15.66 | 15.80 | 15.07 | 15.15 | 274,273 | -0.38(-2.46%) |
Apr 25, 2006 | 15.61 | 15.80 | 15.47 | 15.53 | 319,797 | +0.08(+0.50%) |
Apr 24, 2006 | 15.03 | 15.45 | 14.77 | 15.45 | 300,170 | +0.60(+4.03%) |
Apr 21, 2006 | 15.10 | 15.26 | 14.72 | 14.85 | 219,956 | -0.22(-1.47%) |
Apr 20, 2006 | 15.07 | 15.28 | 14.97 | 15.07 | 191,394 | -0.10(-0.64%) |
Apr 19, 2006 | 14.82 | 15.26 | 14.78 | 15.17 | 281,741 | +0.44(+3.02%) |
Apr 18, 2006 | 14.52 | 14.75 | 14.29 | 14.73 | 261,557 | +0.60(+4.24%) |
Apr 17, 2006 | 14.24 | 14.39 | 14.00 | 14.13 | 150,479 | +0.05(+0.34%) |
Apr 13, 2006 | 13.58 | 14.29 | 13.51 | 14.08 | 240,504 | +0.50(+3.70%) |
Apr 12, 2006 | 13.55 | 13.73 | 13.47 | 13.58 | 164,405 | +0.03(+0.21%) |
Apr 11, 2006 | 13.61 | 13.89 | 13.52 | 13.55 | 204,373 | -0.12(-0.85%) |
Apr 10, 2006 | 13.84 | 14.00 | 13.58 | 13.66 | 213,775 | -0.22(-1.60%) |
Apr 07, 2006 | 13.72 | 14.10 | 13.72 | 13.89 | 219,723 | +0.19(+1.41%) |
Apr 06, 2006 | 13.68 | 13.76 | 13.57 | 13.69 | 132,102 | -0.06(-0.42%) |
Apr 05, 2006 | 13.76 | 13.89 | 13.65 | 13.75 | 238,051 | -0.01(-0.07%) |
Apr 04, 2006 | 13.70 | 13.96 | 13.57 | 13.76 | 173,687 | -0.14(-0.97%) |
Apr 03, 2006 | 14.00 | 14.10 | 13.74 | 13.90 | 152,642 | +0.01(+0.07%) |
Mar 31, 2006 | 14.14 | 14.14 | 13.77 | 13.89 | 237,141 | -0.21(-1.51%) |
Mar 30, 2006 | 14.14 | 14.39 | 13.81 | 14.10 | 625,360 | -0.04(-0.27%) |
Mar 29, 2006 | 13.66 | 14.17 | 13.65 | 14.14 | 205,232 | +0.57(+4.20%) |
Mar 28, 2006 | 13.54 | 13.80 | 13.32 | 13.57 | 204,335 | -0.06(-0.43%) |
Mar 27, 2006 | 14.00 | 14.00 | 13.52 | 13.63 | 183,128 | -0.38(-2.69%) |
Mar 24, 2006 | 13.42 | 14.00 | 13.42 | 14.00 | 292,770 | +0.60(+4.47%) |
Mar 23, 2006 | 12.58 | 13.47 | 12.51 | 13.40 | 302,368 | +0.91(+7.26%) |
Mar 22, 2006 | 12.51 | 12.55 | 12.31 | 12.50 | 112,145 | +0.13(+1.02%) |
Mar 21, 2006 | 12.65 | 12.72 | 12.29 | 12.37 | 209,854 | -0.28(-2.21%) |
Mar 20, 2006 | 12.74 | 12.80 | 12.31 | 12.65 | 279,586 | +0.08(+0.61%) |
Mar 17, 2006 | 12.69 | 12.69 | 12.24 | 12.57 | 396,630 | -0.02(-0.15%) |
Mar 16, 2006 | 12.80 | 12.83 | 12.51 | 12.59 | 190,985 | -0.07(-0.53%) |
Mar 15, 2006 | 12.55 | 12.75 | 12.47 | 12.66 | 280,628 | +0.19(+1.55%) |
Mar 14, 2006 | 12.90 | 12.90 | 12.40 | 12.47 | 370,384 | -0.36(-2.79%) |
Mar 13, 2006 | 12.91 | 13.31 | 12.80 | 12.82 | 260,552 | -0.09(-0.67%) |
Mar 10, 2006 | 13.67 | 13.83 | 12.75 | 12.91 | 910,889 | -1.43(-9.97%) |
Mar 09, 2006 | 14.58 | 14.67 | 14.29 | 14.34 | 298,312 | -0.36(-2.43%) |
Mar 08, 2006 | 14.29 | 14.71 | 14.15 | 14.70 | 184,949 | +0.48(+3.40%) |
Mar 07, 2006 | 14.38 | 14.59 | 14.19 | 14.22 | 154,604 | -0.31(-2.13%) |
Mar 06, 2006 | 14.83 | 14.87 | 14.05 | 14.52 | 264,068 | -0.20(-1.38%) |
Mar 03, 2006 | 14.53 | 15.05 | 14.41 | 14.73 | 309,572 | +0.02(+0.13%) |
Mar 02, 2006 | 14.68 | 14.73 | 14.29 | 14.71 | 283,110 | +0.03(+0.20%) |
Mar 01, 2006 | 13.71 | 14.73 | 13.71 | 14.68 | 371,747 | +0.97(+7.04%) |
Feb 28, 2006 | 14.24 | 14.41 | 13.63 | 13.71 | 272,028 | -0.53(-3.73%) |
Feb 27, 2006 | 14.49 | 14.49 | 13.96 | 14.24 | 436,832 | -0.05(-0.34%) |
Feb 24, 2006 | 13.51 | 14.29 | 13.33 | 14.29 | 664,478 | +0.78(+5.79%) |
Feb 23, 2006 | 12.65 | 13.54 | 12.55 | 13.51 | 380,023 | +0.91(+7.20%) |
Feb 22, 2006 | 12.49 | 12.65 | 12.41 | 12.60 | 194,467 | +0.09(+0.69%) |
Feb 21, 2006 | 12.21 | 12.65 | 12.19 | 12.52 | 277,051 | +0.69(+5.80%) |
Feb 17, 2006 | 12.03 | 12.06 | 11.80 | 11.83 | 127,003 | -0.13(-1.05%) |
Feb 16, 2006 | 11.80 | 12.17 | 11.69 | 11.96 | 102,308 | +0.17(+1.48%) |
Feb 15, 2006 | 11.60 | 11.87 | 11.55 | 11.78 | 127,512 | +0.22(+1.92%) |
Feb 14, 2006 | 11.73 | 11.73 | 11.44 | 11.56 | 174,459 | -0.17(-1.48%) |
Feb 13, 2006 | 12.12 | 12.12 | 11.71 | 11.73 | 91,429 | -0.36(-2.96%) |
Feb 10, 2006 | 12.26 | 12.26 | 11.88 | 12.09 | 116,490 | -0.30(-2.42%) |
Feb 09, 2006 | 12.07 | 12.65 | 11.93 | 12.39 | 209,373 | +0.45(+3.80%) |
Feb 08, 2006 | 11.84 | 11.99 | 11.69 | 11.94 | 91,461 | +0.25(+2.15%) |
Feb 07, 2006 | 11.95 | 11.99 | 11.61 | 11.69 | 203,228 | -0.34(-2.81%) |
Feb 06, 2006 | 12.46 | 12.55 | 11.72 | 12.02 | 185,545 | -0.46(-3.71%) |
Feb 03, 2006 | 12.67 | 12.84 | 12.49 | 12.49 | 122,391 | -0.19(-1.52%) |
Feb 02, 2006 | 12.80 | 12.84 | 12.49 | 12.68 | 196,241 | -0.20(-1.57%) |
Feb 01, 2006 | 12.95 | 12.95 | 12.64 | 12.88 | 122,592 | +0.05(+0.38%) |
Jan 31, 2006 | 12.75 | 12.95 | 12.57 | 12.83 | 143,187 | +0.17(+1.37%) |
Jan 30, 2006 | 13.04 | 13.08 | 12.59 | 12.66 | 124,020 | -0.45(-3.46%) |
Jan 27, 2006 | 12.72 | 13.23 | 12.70 | 13.11 | 199,212 | +0.41(+3.19%) |
Jan 26, 2006 | 12.55 | 12.74 | 12.46 | 12.71 | 132,146 | +0.18(+1.46%) |
Jan 25, 2006 | 13.04 | 13.09 | 12.42 | 12.53 | 260,301 | -0.41(-3.14%) |
Jan 24, 2006 | 12.25 | 13.13 | 12.14 | 12.93 | 480,191 | +0.76(+6.27%) |
Jan 23, 2006 | 12.14 | 12.23 | 11.91 | 12.17 | 155,672 | +0.14(+1.20%) |
Jan 20, 2006 | 12.22 | 12.22 | 11.78 | 12.02 | 186,662 | -0.10(-0.80%) |
Jan 19, 2006 | 11.76 | 12.22 | 11.73 | 12.12 | 204,796 | +0.53(+4.58%) |
Jan 18, 2006 | 11.38 | 11.69 | 11.38 | 11.59 | 150,179 | +0.11(+0.92%) |
Jan 17, 2006 | 11.74 | 11.80 | 11.36 | 11.48 | 187,439 | -0.19(-1.65%) |
Jan 13, 2006 | 12.20 | 12.26 | 11.62 | 11.68 | 193,719 | -0.53(-4.35%) |
Jan 12, 2006 | 11.76 | 12.50 | 11.75 | 12.21 | 335,400 | +0.51(+4.38%) |
Jan 11, 2006 | 11.68 | 11.97 | 11.59 | 11.69 | 157,577 | -0.04(-0.33%) |
Jan 10, 2006 | 11.60 | 11.84 | 11.46 | 11.73 | 220,337 | +0.27(+2.36%) |
Jan 09, 2006 | 11.11 | 11.59 | 11.08 | 11.46 | 158,298 | +0.39(+3.49%) |
Jan 06, 2006 | 11.00 | 11.10 | 10.84 | 11.08 | 209,834 | +0.22(+2.05%) |
Jan 05, 2006 | 11.00 | 11.03 | 10.72 | 10.85 | 141,904 | -0.06(-0.53%) |
Jan 04, 2006 | 10.62 | 11.01 | 10.57 | 10.91 | 146,767 | +0.35(+3.29%) |
Jan 03, 2006 | 10.19 | 10.60 | 9.947 | 10.56 | 194,834 | +0.42(+4.09%) |
Dec 30, 2005 | 10.18 | 10.24 | 10.14 | 10.15 | 120,487 | -0.14(-1.41%) |
Dec 29, 2005 | 10.48 | 10.66 | 10.28 | 10.29 | 128,207 | -0.27(-2.56%) |
Dec 28, 2005 | 10.31 | 10.65 | 10.28 | 10.56 | 117,322 | +0.30(+2.92%) |
Dec 27, 2005 | 10.33 | 10.62 | 10.17 | 10.27 | 117,633 | -0.01(-0.09%) |
Dec 23, 2005 | 10.36 | 10.36 | 10.14 | 10.28 | 87,043 | +0.01(+0.09%) |
Dec 22, 2005 | 10.26 | 10.38 | 10.08 | 10.27 | 164,170 | +0.11(+1.05%) |
Dec 21, 2005 | 10.14 | 10.31 | 10.14 | 10.16 | 255,822 | +0.01(+0.10%) |
Dec 20, 2005 | 10.26 | 10.54 | 10.07 | 10.15 | 157,037 | -0.17(-1.68%) |
Dec 19, 2005 | 10.53 | 10.53 | 10.14 | 10.32 | 175,392 | -0.21(-2.02%) |
Dec 16, 2005 | 10.64 | 10.76 | 10.50 | 10.54 | 225,193 | -0.09(-0.82%) |
Dec 15, 2005 | 10.67 | 10.70 | 10.38 | 10.62 | 131,022 | +0.04(+0.36%) |
Dec 14, 2005 | 10.95 | 11.35 | 10.56 | 10.58 | 141,351 | -0.41(-3.69%) |
Dec 13, 2005 | 11.24 | 11.32 | 10.94 | 10.99 | 120,854 | -0.32(-2.82%) |
Dec 12, 2005 | 11.24 | 11.35 | 11.16 | 11.31 | 80,497 | +0.12(+1.04%) |
Dec 09, 2005 | 11.26 | 11.26 | 11.03 | 11.19 | 103,885 | +0.00(+0.00%) |
Dec 08, 2005 | 11.33 | 11.39 | 11.11 | 11.19 | 96,692 | -0.19(-1.70%) |
Dec 07, 2005 | 11.38 | 11.52 | 11.21 | 11.39 | 154,034 | -0.08(-0.67%) |
Dec 06, 2005 | 11.71 | 11.72 | 11.35 | 11.46 | 84,584 | -0.13(-1.08%) |
Dec 05, 2005 | 11.72 | 11.72 | 11.47 | 11.59 | 87,566 | -0.10(-0.83%) |
Dec 02, 2005 | 11.71 | 11.72 | 11.56 | 11.69 | 108,200 | +0.09(+0.75%) |
Dec 01, 2005 | 11.20 | 11.61 | 11.20 | 11.60 | 135,109 | +0.35(+3.09%) |
Nov 30, 2005 | 11.43 | 11.51 | 11.20 | 11.25 | 165,375 | -0.05(-0.43%) |
Nov 29, 2005 | 11.30 | 11.69 | 11.26 | 11.30 | 197,734 | +0.01(+0.09%) |
Nov 28, 2005 | 11.78 | 12.01 | 11.27 | 11.29 | 256,949 | -0.56(-4.73%) |
Nov 25, 2005 | 12.00 | 12.18 | 11.78 | 11.85 | 81,813 | -0.25(-2.07%) |
Nov 23, 2005 | 12.26 | 12.32 | 12.07 | 12.10 | 99,323 | -0.13(-1.03%) |
Nov 22, 2005 | 12.16 | 12.31 | 11.90 | 12.23 | 196,305 | +0.08(+0.64%) |
Nov 21, 2005 | 11.78 | 12.16 | 11.63 | 12.15 | 177,091 | +0.45(+3.88%) |
Nov 18, 2005 | 11.79 | 11.79 | 11.45 | 11.69 | 139,322 | -0.04(-0.33%) |
Nov 17, 2005 | 11.24 | 11.75 | 11.21 | 11.73 | 129,595 | +0.39(+3.40%) |
Nov 16, 2005 | 11.63 | 11.72 | 11.24 | 11.35 | 192,898 | -0.28(-2.41%) |
Nov 15, 2005 | 12.06 | 12.18 | 11.62 | 11.63 | 168,990 | -0.52(-4.29%) |
Nov 14, 2005 | 12.55 | 12.55 | 11.87 | 12.15 | 428,652 | -0.20(-1.64%) |
Nov 11, 2005 | 12.46 | 12.66 | 12.25 | 12.35 | 265,871 | +0.10(+0.79%) |
Nov 10, 2005 | 11.59 | 12.27 | 11.48 | 12.25 | 206,831 | +0.68(+5.84%) |
Nov 09, 2005 | 11.44 | 11.59 | 11.36 | 11.58 | 215,472 | +0.17(+1.52%) |
Nov 08, 2005 | 11.42 | 11.69 | 11.35 | 11.40 | 174,779 | +0.06(+0.51%) |
Nov 07, 2005 | 10.84 | 11.39 | 10.83 | 11.35 | 295,606 | +0.51(+4.72%) |
Nov 04, 2005 | 10.86 | 10.95 | 10.62 | 10.84 | 132,037 | -0.03(-0.27%) |
Nov 03, 2005 | 10.45 | 11.11 | 10.38 | 10.86 | 226,418 | +0.53(+5.14%) |
Nov 02, 2005 | 10.10 | 10.33 | 10.07 | 10.33 | 96,724 | +0.25(+2.49%) |
Nov 01, 2005 | 10.23 | 10.26 | 10.05 | 10.08 | 99,057 | -0.19(-1.88%) |
Oct 31, 2005 | 10.13 | 10.38 | 10.00 | 10.28 | 168,132 | +0.21(+2.11%) |
Oct 28, 2005 | 9.870 | 10.24 | 9.802 | 10.06 | 173,391 | +0.18(+1.86%) |
Oct 27, 2005 | 10.39 | 10.48 | 9.792 | 9.879 | 141,544 | -0.60(-5.71%) |
Oct 26, 2005 | 10.58 | 10.58 | 10.42 | 10.48 | 133,482 | -0.18(-1.72%) |
Oct 25, 2005 | 10.72 | 10.85 | 10.53 | 10.66 | 134,266 | -0.17(-1.60%) |
Oct 24, 2005 | 10.53 | 10.84 | 10.37 | 10.84 | 190,966 | +0.39(+3.70%) |
Oct 21, 2005 | 10.39 | 10.56 | 10.31 | 10.45 | 116,400 | +0.06(+0.56%) |
Oct 20, 2005 | 10.35 | 10.58 | 10.23 | 10.39 | 146,886 | -0.04(-0.37%) |
Oct 19, 2005 | 10.14 | 10.43 | 10.10 | 10.43 | 174,670 | +0.19(+1.89%) |
Oct 18, 2005 | 10.06 | 10.24 | 9.928 | 10.24 | 156,748 | +0.24(+2.42%) |
Oct 17, 2005 | 9.860 | 10.03 | 9.744 | 9.995 | 106,595 | +0.06(+0.58%) |
Oct 14, 2005 | 9.754 | 9.976 | 9.561 | 9.937 | 143,412 | +0.26(+2.69%) |
Oct 13, 2005 | 9.367 | 9.744 | 9.252 | 9.676 | 135,978 | +0.30(+3.19%) |
Oct 12, 2005 | 9.618 | 9.705 | 9.242 | 9.377 | 212,700 | -0.30(-3.09%) |
Oct 11, 2005 | 9.937 | 10.11 | 9.435 | 9.676 | 361,288 | -0.22(-2.24%) |
Oct 10, 2005 | 10.22 | 10.36 | 9.850 | 9.899 | 249,505 | -0.38(-3.67%) |
Oct 07, 2005 | 10.39 | 10.42 | 10.18 | 10.28 | 99,144 | -0.22(-2.12%) |
Oct 06, 2005 | 10.45 | 10.53 | 10.12 | 10.50 | 176,173 | +0.23(+2.26%) |
Oct 05, 2005 | 10.73 | 10.81 | 10.23 | 10.27 | 165,833 | -0.48(-4.49%) |
Oct 04, 2005 | 10.75 | 10.91 | 10.66 | 10.75 | 97,624 | -0.07(-0.63%) |
Oct 03, 2005 | 10.74 | 10.84 | 10.31 | 10.82 | 284,010 | +0.05(+0.45%) |
Sep 30, 2005 | 10.77 | 10.90 | 10.77 | 10.77 | 161,608 | -0.06(-0.53%) |
Sep 29, 2005 | 11.07 | 11.07 | 10.66 | 10.83 | 155,374 | -0.28(-2.52%) |
Sep 28, 2005 | 11.33 | 11.42 | 11.08 | 11.11 | 93,918 | -0.13(-1.12%) |
Sep 27, 2005 | 11.33 | 11.35 | 10.96 | 11.23 | 151,505 | -0.12(-1.02%) |
Sep 26, 2005 | 11.28 | 11.43 | 11.23 | 11.35 | 136,987 | +0.20(+1.82%) |
Sep 23, 2005 | 11.14 | 11.20 | 10.82 | 11.14 | 120,071 | +0.09(+0.79%) |
Sep 22, 2005 | 11.06 | 11.19 | 10.98 | 11.06 | 270,343 | -0.07(-0.61%) |
Sep 21, 2005 | 11.11 | 11.45 | 10.79 | 11.12 | 379,475 | +0.01(+0.09%) |
Sep 20, 2005 | 11.34 | 11.44 | 10.77 | 11.12 | 315,589 | -0.27(-2.37%) |
Sep 19, 2005 | 12.01 | 12.04 | 11.35 | 11.39 | 200,702 | -0.63(-5.22%) |
Sep 16, 2005 | 11.35 | 12.14 | 11.19 | 12.01 | 616,133 | +0.75(+6.69%) |
Sep 15, 2005 | 12.30 | 12.31 | 11.06 | 11.26 | 563,490 | -0.99(-8.04%) |
Sep 14, 2005 | 12.58 | 12.71 | 12.22 | 12.25 | 132,130 | -0.33(-2.61%) |
Sep 13, 2005 | 13.19 | 13.19 | 12.53 | 12.57 | 198,911 | -0.56(-4.27%) |
Sep 12, 2005 | 12.98 | 13.35 | 12.89 | 13.13 | 188,864 | +0.24(+1.87%) |
Sep 09, 2005 | 12.75 | 13.17 | 12.68 | 12.89 | 212,492 | +0.14(+1.14%) |
Sep 08, 2005 | 12.67 | 12.75 | 12.48 | 12.75 | 174,926 | +0.13(+1.00%) |
Sep 07, 2005 | 12.65 | 12.69 | 12.35 | 12.62 | 129,722 | +0.00(+0.00%) |
Sep 06, 2005 | 12.55 | 12.67 | 12.51 | 12.62 | 132,801 | +0.14(+1.08%) |
Sep 02, 2005 | 12.66 | 12.66 | 12.32 | 12.49 | 87,942 | -0.14(-1.15%) |
Sep 01, 2005 | 12.69 | 12.75 | 12.46 | 12.63 | 103,673 | -0.01(-0.08%) |
Aug 31, 2005 | 12.53 | 12.64 | 12.36 | 12.64 | 129,367 | +0.18(+1.47%) |
Aug 30, 2005 | 12.54 | 12.55 | 12.22 | 12.46 | 108,564 | -0.10(-0.77%) |
Aug 29, 2005 | 12.45 | 12.65 | 12.28 | 12.55 | 81,308 | +0.05(+0.39%) |
Aug 26, 2005 | 12.40 | 12.62 | 12.27 | 12.51 | 158,271 | +0.01(+0.08%) |
Aug 25, 2005 | 12.65 | 12.80 | 12.37 | 12.50 | 157,284 | -0.13(-0.99%) |
Aug 24, 2005 | 12.95 | 12.97 | 12.55 | 12.62 | 240,791 | -0.26(-2.02%) |
Aug 23, 2005 | 12.60 | 12.93 | 12.36 | 12.88 | 366,963 | +0.30(+2.38%) |
Aug 22, 2005 | 12.05 | 12.61 | 11.97 | 12.58 | 235,338 | +0.48(+3.99%) |
Aug 19, 2005 | 12.34 | 12.34 | 11.93 | 12.10 | 243,588 | -0.13(-1.03%) |
Aug 18, 2005 | 12.62 | 12.69 | 11.85 | 12.23 | 313,122 | -0.40(-3.14%) |
Aug 17, 2005 | 12.81 | 12.84 | 12.60 | 12.62 | 154,807 | -0.14(-1.13%) |
Aug 16, 2005 | 12.89 | 12.97 | 12.65 | 12.77 | 164,090 | -0.13(-0.97%) |
Aug 15, 2005 | 12.61 | 12.94 | 12.55 | 12.89 | 155,896 | +0.19(+1.52%) |
Aug 12, 2005 | 12.65 | 12.85 | 12.49 | 12.70 | 180,907 | -0.18(-1.42%) |
Aug 11, 2005 | 13.13 | 13.13 | 12.46 | 12.88 | 273,539 | -0.11(-0.82%) |
Aug 10, 2005 | 13.60 | 13.73 | 12.81 | 12.99 | 650,125 | +0.14(+1.13%) |
Aug 09, 2005 | 12.57 | 12.84 | 12.55 | 12.84 | 228,920 | +0.31(+2.47%) |
Aug 08, 2005 | 12.91 | 12.97 | 12.41 | 12.53 | 208,831 | -0.20(-1.59%) |
Aug 05, 2005 | 12.44 | 12.74 | 12.39 | 12.74 | 187,906 | +0.30(+2.41%) |
Aug 04, 2005 | 12.91 | 13.17 | 12.44 | 12.44 | 262,302 | -0.56(-4.31%) |
Aug 03, 2005 | 12.66 | 13.13 | 12.12 | 13.00 | 471,387 | +0.16(+1.28%) |
Aug 02, 2005 | 11.86 | 12.92 | 11.82 | 12.83 | 683,667 | +1.06(+9.03%) |
Aug 01, 2005 | 11.59 | 12.07 | 11.50 | 11.77 | 366,311 | +0.19(+1.66%) |
Jul 29, 2005 | 11.37 | 11.58 | 11.25 | 11.58 | 160,285 | +0.24(+2.13%) |
Jul 28, 2005 | 11.14 | 11.35 | 11.11 | 11.34 | 78,623 | +0.14(+1.29%) |
Jul 27, 2005 | 11.48 | 11.49 | 11.11 | 11.19 | 126,954 | -0.23(-2.03%) |
Jul 26, 2005 | 11.27 | 11.44 | 11.14 | 11.42 | 104,251 | +0.15(+1.37%) |
Jul 25, 2005 | 11.56 | 11.56 | 11.13 | 11.27 | 106,605 | -0.26(-2.26%) |
Jul 22, 2005 | 11.59 | 11.59 | 11.20 | 11.53 | 175,839 | +0.02(+0.17%) |
Jul 21, 2005 | 11.59 | 11.60 | 11.20 | 11.51 | 200,256 | -0.17(-1.49%) |
Jul 20, 2005 | 11.40 | 11.71 | 11.09 | 11.69 | 183,250 | +0.24(+2.11%) |
Jul 19, 2005 | 11.25 | 11.55 | 11.13 | 11.44 | 148,429 | +0.22(+1.98%) |
Jul 18, 2005 | 11.11 | 11.37 | 10.96 | 11.22 | 172,901 | +0.06(+0.52%) |
Jul 15, 2005 | 11.20 | 11.26 | 10.98 | 11.16 | 195,431 | -0.15(-1.37%) |
Jul 14, 2005 | 11.51 | 11.66 | 11.19 | 11.32 | 192,348 | -0.19(-1.68%) |
Jul 13, 2005 | 11.69 | 11.83 | 11.44 | 11.51 | 188,296 | -0.25(-2.13%) |
Jul 12, 2005 | 11.82 | 11.85 | 11.39 | 11.76 | 238,091 | +0.02(+0.17%) |
Jul 11, 2005 | 11.69 | 12.02 | 11.59 | 11.74 | 394,452 | +0.11(+0.91%) |
Jul 08, 2005 | 10.87 | 11.64 | 10.84 | 11.64 | 489,363 | +0.85(+7.93%) |
Jul 07, 2005 | 10.55 | 10.92 | 10.50 | 10.78 | 141,448 | -0.04(-0.40%) |
Jul 06, 2005 | 10.92 | 11.08 | 10.44 | 10.83 | 260,785 | -0.02(-0.18%) |
Jul 05, 2005 | 10.84 | 11.07 | 10.07 | 10.84 | 364,187 | +0.07(+0.63%) |
Jul 01, 2005 | 11.82 | 11.82 | 10.62 | 10.78 | 1,487,609 | +0.85(+8.56%) |
Jun 30, 2005 | 10.11 | 10.21 | 9.754 | 9.928 | 417,302 | -0.09(-0.87%) |
Jun 29, 2005 | 9.329 | 10.04 | 9.271 | 10.01 | 639,188 | +0.74(+8.02%) |
Jun 28, 2005 | 8.952 | 9.271 | 8.952 | 9.271 | 137,284 | +0.30(+3.34%) |
Jun 27, 2005 | 8.952 | 9.252 | 8.933 | 8.971 | 99,530 | -0.03(-0.32%) |
Jun 24, 2005 | 8.885 | 9.126 | 8.885 | 9.000 | 223,306 | +0.12(+1.30%) |
Jun 23, 2005 | 8.981 | 9.126 | 8.885 | 8.885 | 99,269 | -0.16(-1.81%) |
Jun 22, 2005 | 9.223 | 9.300 | 8.991 | 9.049 | 237,171 | -0.17(-1.88%) |
Jun 21, 2005 | 9.252 | 9.348 | 9.078 | 9.223 | 145,915 | +0.04(+0.42%) |
Jun 20, 2005 | 9.126 | 9.213 | 8.981 | 9.184 | 90,566 | +0.08(+0.85%) |
Jun 17, 2005 | 9.271 | 9.348 | 9.087 | 9.107 | 183,114 | -0.10(-1.05%) |
Jun 16, 2005 | 9.145 | 9.309 | 9.078 | 9.203 | 166,963 | +0.13(+1.38%) |
Jun 15, 2005 | 9.203 | 9.319 | 9.029 | 9.078 | 268,698 | -0.08(-0.84%) |
Jun 14, 2005 | 9.319 | 9.367 | 9.126 | 9.155 | 137,404 | -0.17(-1.86%) |
Jun 13, 2005 | 9.232 | 9.435 | 9.174 | 9.329 | 179,943 | +0.10(+1.05%) |
Jun 10, 2005 | 9.174 | 9.319 | 9.136 | 9.232 | 152,250 | -0.04(-0.42%) |
Jun 09, 2005 | 8.740 | 9.280 | 8.740 | 9.271 | 147,414 | +0.48(+5.49%) |
Jun 08, 2005 | 9.203 | 9.213 | 8.740 | 8.788 | 119,119 | -0.32(-3.50%) |
Jun 07, 2005 | 8.769 | 9.309 | 8.691 | 9.107 | 185,979 | +0.44(+5.13%) |
Jun 06, 2005 | 8.981 | 8.981 | 8.614 | 8.662 | 179,253 | -0.23(-2.61%) |
Jun 03, 2005 | 8.971 | 9.078 | 8.740 | 8.894 | 160,189 | -0.14(-1.60%) |
Jun 02, 2005 | 9.194 | 9.367 | 8.933 | 9.039 | 178,371 | -0.11(-1.16%) |
Jun 01, 2005 | 9.194 | 9.194 | 8.971 | 9.145 | 138,257 | +0.07(+0.74%) |
May 31, 2005 | 9.242 | 9.377 | 9.078 | 9.078 | 154,130 | -0.02(-0.21%) |
May 27, 2005 | 9.078 | 9.184 | 9.010 | 9.097 | 119,278 | -0.09(-0.95%) |
May 26, 2005 | 9.416 | 9.435 | 9.116 | 9.184 | 139,987 | +0.02(+0.21%) |
May 25, 2005 | 9.396 | 9.425 | 9.068 | 9.165 | 202,695 | -0.14(-1.45%) |
May 24, 2005 | 9.223 | 9.464 | 9.126 | 9.300 | 187,323 | +0.13(+1.37%) |
May 23, 2005 | 9.319 | 9.561 | 9.010 | 9.174 | 306,019 | -0.14(-1.45%) |
May 20, 2005 | 9.561 | 9.589 | 9.271 | 9.309 | 250,563 | -0.25(-2.63%) |
May 19, 2005 | 9.155 | 9.561 | 8.933 | 9.561 | 508,359 | +0.83(+9.51%) |
May 18, 2005 | 8.875 | 8.875 | 8.547 | 8.730 | 201,509 | -0.02(-0.22%) |
May 17, 2005 | 8.856 | 8.856 | 8.653 | 8.749 | 172,581 | -0.21(-2.37%) |
May 16, 2005 | 8.778 | 8.991 | 8.595 | 8.962 | 149,764 | +0.24(+2.77%) |
May 13, 2005 | 8.537 | 8.769 | 8.276 | 8.720 | 299,849 | +0.16(+1.92%) |
May 12, 2005 | 8.942 | 9.174 | 8.547 | 8.556 | 307,653 | -0.28(-3.17%) |
May 11, 2005 | 9.029 | 9.078 | 8.720 | 8.836 | 179,504 | -0.22(-2.45%) |
May 10, 2005 | 9.261 | 9.271 | 8.691 | 9.058 | 452,439 | -0.29(-3.10%) |
May 09, 2005 | 9.348 | 9.464 | 9.098 | 9.348 | 251,845 | +0.07(+0.73%) |
May 06, 2005 | 9.271 | 9.503 | 9.223 | 9.280 | 269,131 | +0.13(+1.37%) |
May 05, 2005 | 9.300 | 9.300 | 8.788 | 9.155 | 312,894 | -0.08(-0.84%) |
May 04, 2005 | 9.435 | 9.734 | 8.730 | 9.232 | 872,719 | -0.06(-0.62%) |
May 03, 2005 | 8.238 | 9.348 | 8.151 | 9.290 | 714,642 | +1.10(+13.44%) |