Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 38.75 | 39.35 | 37.15 | 38.25 | 598,500 | +1.00(+2.68%) |
Mar 30, 2006 | 36.40 | 37.64 | 36.40 | 37.25 | 698,900 | +0.90(+2.48%) |
Mar 29, 2006 | 35.62 | 36.82 | 35.20 | 36.35 | 435,200 | +0.73(+2.05%) |
Mar 28, 2006 | 33.48 | 35.62 | 33.38 | 35.62 | 336,000 | +2.24(+6.71%) |
Mar 27, 2006 | 33.57 | 34.00 | 33.05 | 33.38 | 203,500 | +0.04(+0.12%) |
Mar 24, 2006 | 33.65 | 33.99 | 33.01 | 33.34 | 143,700 | +2.74(+8.95%) |
Mar 21, 2006 | 30.44 | 31.20 | 30.31 | 30.60 | 198,800 | -0.09(-0.29%) |
Mar 20, 2006 | 31.90 | 31.90 | 30.34 | 30.69 | 191,400 | -0.86(-2.73%) |
Mar 17, 2006 | 31.25 | 32.21 | 31.05 | 31.55 | 316,100 | +0.86(+2.80%) |
Mar 16, 2006 | 29.76 | 31.00 | 29.65 | 30.69 | 441,800 | +1.18(+4.00%) |
Mar 15, 2006 | 27.15 | 29.60 | 27.15 | 29.51 | 295,800 | +1.90(+6.88%) |
Mar 14, 2006 | 26.80 | 27.66 | 26.55 | 27.61 | 157,800 | +0.70(+2.60%) |
Mar 13, 2006 | 27.00 | 27.09 | 26.70 | 26.91 | 71,300 | -0.04(-0.15%) |
Mar 10, 2006 | 27.10 | 27.10 | 26.75 | 26.95 | 44,300 | -0.25(-0.92%) |
Mar 09, 2006 | 27.37 | 27.62 | 27.15 | 27.20 | 93,900 | -0.07(-0.26%) |
Mar 08, 2006 | 27.22 | 27.90 | 26.64 | 27.27 | 134,600 | +0.06(+0.22%) |
Mar 07, 2006 | 27.20 | 27.36 | 26.50 | 27.21 | 135,500 | -0.25(-0.91%) |
Mar 06, 2006 | 27.20 | 28.43 | 27.20 | 27.46 | 166,100 | +0.26(+0.96%) |
Mar 03, 2006 | 25.14 | 27.85 | 24.44 | 27.20 | 214,900 | +1.81(+7.13%) |
Mar 02, 2006 | 25.20 | 25.59 | 25.20 | 25.39 | 108,900 | +0.29(+1.16%) |
Mar 01, 2006 | 25.00 | 25.20 | 24.83 | 25.10 | 64,800 | +0.10(+0.40%) |
Feb 28, 2006 | 25.30 | 25.35 | 25.00 | 25.00 | 83,000 | -0.48(-1.88%) |
Feb 27, 2006 | 24.99 | 25.48 | 24.99 | 25.48 | 147,100 | +0.48(+1.92%) |
Feb 24, 2006 | 24.63 | 25.16 | 24.37 | 25.00 | 93,500 | +0.11(+0.44%) |
Feb 23, 2006 | 24.88 | 24.90 | 24.60 | 24.89 | 50,000 | +0.04(+0.16%) |
Feb 22, 2006 | 24.25 | 24.99 | 23.75 | 24.85 | 307,300 | +0.16(+0.65%) |
Feb 21, 2006 | 24.95 | 25.55 | 24.51 | 24.69 | 219,600 | +0.18(+0.73%) |
Feb 17, 2006 | 23.73 | 24.61 | 23.35 | 24.51 | 168,000 | +2.16(+9.66%) |
Feb 15, 2006 | 21.22 | 22.45 | 21.00 | 22.35 | 176,800 | +1.05(+4.93%) |
Feb 14, 2006 | 20.07 | 21.30 | 19.70 | 21.30 | 391,600 | +1.23(+6.13%) |
Feb 13, 2006 | 19.70 | 20.41 | 19.70 | 20.07 | 53,700 | +0.12(+0.60%) |
Feb 10, 2006 | 19.90 | 19.95 | 19.60 | 19.95 | 22,600 | +0.04(+0.20%) |
Feb 09, 2006 | 19.50 | 20.12 | 19.45 | 19.91 | 27,300 | +0.41(+2.10%) |
Feb 08, 2006 | 19.90 | 19.90 | 19.25 | 19.50 | 48,900 | -0.48(-2.40%) |
Feb 07, 2006 | 19.97 | 20.10 | 19.85 | 19.98 | 45,500 | -0.06(-0.30%) |
Feb 06, 2006 | 20.30 | 20.39 | 19.94 | 20.04 | 30,300 | -0.30(-1.47%) |
Feb 03, 2006 | 20.35 | 20.35 | 19.90 | 20.34 | 53,600 | -0.01(-0.05%) |
Feb 02, 2006 | 21.59 | 21.59 | 19.35 | 20.35 | 196,900 | -1.21(-5.61%) |
Feb 01, 2006 | 19.98 | 21.65 | 19.98 | 21.56 | 140,600 | +1.58(+7.91%) |
Jan 31, 2006 | 20.10 | 20.15 | 19.85 | 19.98 | 410,900 | -0.02(-0.10%) |
Jan 30, 2006 | 19.10 | 21.30 | 19.10 | 20.00 | 164,300 | +0.85(+4.44%) |
Jan 27, 2006 | 18.60 | 19.30 | 18.56 | 19.15 | 37,800 | +0.53(+2.85%) |
Jan 26, 2006 | 18.55 | 18.70 | 18.49 | 18.62 | 34,900 | -0.03(-0.16%) |
Jan 25, 2006 | 18.61 | 18.75 | 18.25 | 18.65 | 63,600 | +0.05(+0.27%) |
Jan 24, 2006 | 19.05 | 19.10 | 18.59 | 18.60 | 72,800 | -0.45(-2.36%) |
Jan 23, 2006 | 19.10 | 19.10 | 18.26 | 19.05 | 109,600 | -0.08(-0.42%) |
Jan 20, 2006 | 17.26 | 19.99 | 17.26 | 19.13 | 176,100 | +2.12(+12.46%) |
Jan 19, 2006 | 15.98 | 17.01 | 15.83 | 17.01 | 133,300 | +1.04(+6.51%) |
Jan 18, 2006 | 15.70 | 16.05 | 15.65 | 15.97 | 89,900 | +0.27(+1.72%) |
Jan 17, 2006 | 15.05 | 15.85 | 15.00 | 15.70 | 40,600 | +0.65(+4.32%) |
Jan 13, 2006 | 15.48 | 15.64 | 15.00 | 15.05 | 191,100 | -0.45(-2.90%) |
Jan 12, 2006 | 15.06 | 15.97 | 15.04 | 15.50 | 739,200 | +0.50(+3.33%) |
Jan 11, 2006 | 14.40 | 15.35 | 14.01 | 15.00 | 63,300 | +0.50(+3.45%) |
Jan 10, 2006 | 15.35 | 15.35 | 14.35 | 14.50 | 64,700 | -0.50(-3.33%) |
Jan 09, 2006 | 14.25 | 15.35 | 14.00 | 15.00 | 208,500 | +1.40(+10.29%) |
Jan 06, 2006 | 12.00 | 14.26 | 12.00 | 13.60 | 163,100 | +2.00(+17.24%) |
Jan 05, 2006 | 11.25 | 11.65 | 11.25 | 11.60 | 16,300 | +0.44(+3.94%) |
Jan 04, 2006 | 11.25 | 11.25 | 11.11 | 11.16 | 24,600 | -0.07(-0.62%) |
Jan 03, 2006 | 11.13 | 11.25 | 11.01 | 11.23 | 12,100 | +0.15(+1.35%) |
Dec 30, 2005 | 11.02 | 11.08 | 11.00 | 11.08 | 5,200 | +0.05(+0.45%) |
Dec 29, 2005 | 10.90 | 11.31 | 10.90 | 11.03 | 21,500 | +0.05(+0.46%) |
Dec 28, 2005 | 11.54 | 11.54 | 10.98 | 10.98 | 21,200 | -0.35(-3.09%) |
Dec 23, 2005 | 11.45 | 11.45 | 11.33 | 11.33 | 2,800 | -0.09(-0.79%) |
Dec 22, 2005 | 11.45 | 11.47 | 11.26 | 11.42 | 8,100 | +0.02(+0.18%) |
Dec 21, 2005 | 11.10 | 11.60 | 11.10 | 11.40 | 54,700 | +0.19(+1.69%) |
Dec 20, 2005 | 11.15 | 11.30 | 11.15 | 11.21 | 8,100 | +0.10(+0.90%) |
Dec 19, 2005 | 10.90 | 11.30 | 10.90 | 11.11 | 26,200 | +0.26(+2.40%) |
Dec 16, 2005 | 10.75 | 10.89 | 10.75 | 10.85 | 51,300 | +0.08(+0.74%) |
Dec 15, 2005 | 10.74 | 10.90 | 10.74 | 10.77 | 33,300 | +0.07(+0.65%) |
Dec 14, 2005 | 10.60 | 10.70 | 10.60 | 10.70 | 11,900 | +0.12(+1.13%) |
Dec 13, 2005 | 10.59 | 10.79 | 10.58 | 10.58 | 11,000 | -0.01(-0.09%) |
Dec 12, 2005 | 10.80 | 10.80 | 10.58 | 10.59 | 5,000 | -0.11(-1.03%) |
Dec 09, 2005 | 10.58 | 10.70 | 10.58 | 10.70 | 37,500 | +0.07(+0.66%) |
Dec 08, 2005 | 10.59 | 10.63 | 10.58 | 10.63 | 9,800 | +0.05(+0.47%) |
Dec 07, 2005 | 10.55 | 10.58 | 10.50 | 10.58 | 10,900 | -0.06(-0.56%) |
Dec 06, 2005 | 10.50 | 10.64 | 10.50 | 10.64 | 9,400 | +0.04(+0.38%) |
Dec 05, 2005 | 10.48 | 10.61 | 10.48 | 10.60 | 9,800 | +0.04(+0.38%) |
Dec 02, 2005 | 10.50 | 10.65 | 10.50 | 10.56 | 38,700 | +0.04(+0.38%) |
Dec 01, 2005 | 10.58 | 10.60 | 10.50 | 10.52 | 8,000 | -0.02(-0.19%) |
Nov 30, 2005 | 10.65 | 10.66 | 10.50 | 10.54 | 63,000 | -0.12(-1.13%) |
Nov 29, 2005 | 10.65 | 10.75 | 10.65 | 10.66 | 36,900 | +0.06(+0.57%) |
Nov 28, 2005 | 10.70 | 10.75 | 10.60 | 10.60 | 8,800 | -0.23(-2.12%) |
Nov 25, 2005 | 10.71 | 10.84 | 10.71 | 10.83 | 2,300 | +0.15(+1.40%) |
Nov 23, 2005 | 10.50 | 10.69 | 10.50 | 10.68 | 3,000 | +0.08(+0.75%) |
Nov 22, 2005 | 10.93 | 10.93 | 10.60 | 10.60 | 4,600 | -0.38(-3.46%) |
Nov 21, 2005 | 11.33 | 11.57 | 10.90 | 10.98 | 33,300 | +0.10(+0.92%) |
Nov 18, 2005 | 10.45 | 11.13 | 10.45 | 10.88 | 20,200 | +0.78(+7.72%) |
Nov 17, 2005 | 9.100 | 11.25 | 9.100 | 10.10 | 56,700 | +1.00(+10.99%) |
Nov 16, 2005 | 9.100 | 9.100 | 8.950 | 9.100 | 23,400 | -0.01(-0.11%) |
Nov 15, 2005 | 8.960 | 9.150 | 8.910 | 9.110 | 15,200 | +0.11(+1.22%) |
Nov 14, 2005 | 8.850 | 9.040 | 8.850 | 9.000 | 7,800 | +0.25(+2.86%) |
Nov 11, 2005 | 8.850 | 8.850 | 8.650 | 8.750 | 8,800 | -0.35(-3.85%) |
Nov 10, 2005 | 8.790 | 9.100 | 8.790 | 9.100 | 4,700 | +0.40(+4.60%) |
Nov 09, 2005 | 8.850 | 8.850 | 8.660 | 8.700 | 8,300 | -0.20(-2.25%) |
Nov 08, 2005 | 8.900 | 8.900 | 8.900 | 8.900 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 8.700 | 8.900 | 8.590 | 8.900 | 9,200 | +0.06(+0.68%) |
Nov 04, 2005 | 8.760 | 8.840 | 8.760 | 8.840 | 2,800 | +0.04(+0.45%) |
Nov 03, 2005 | 8.850 | 8.850 | 8.700 | 8.800 | 14,000 | -0.11(-1.23%) |
Nov 02, 2005 | 8.950 | 8.950 | 8.900 | 8.910 | 14,200 | -0.07(-0.78%) |
Nov 01, 2005 | 9.050 | 9.050 | 8.980 | 8.980 | 800 | -0.17(-1.86%) |
Oct 31, 2005 | 8.450 | 9.150 | 8.300 | 9.150 | 16,000 | +0.79(+9.45%) |
Oct 28, 2005 | 8.360 | 8.400 | 8.300 | 8.360 | 2,000 | -0.09(-1.07%) |
Oct 27, 2005 | 8.500 | 8.500 | 8.450 | 8.450 | 3,400 | -0.07(-0.82%) |
Oct 26, 2005 | 8.700 | 8.700 | 8.520 | 8.520 | 11,900 | -0.23(-2.63%) |
Oct 25, 2005 | 8.760 | 8.760 | 8.660 | 8.750 | 7,800 | +0.00(+0.00%) |
Oct 24, 2005 | 8.820 | 8.840 | 8.750 | 8.750 | 17,000 | -0.10(-1.13%) |
Oct 21, 2005 | 8.850 | 8.850 | 8.850 | 8.850 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 8.900 | 8.900 | 8.820 | 8.850 | 3,900 | +0.04(+0.45%) |
Oct 19, 2005 | 8.770 | 8.880 | 8.770 | 8.810 | 2,200 | -0.06(-0.68%) |
Oct 18, 2005 | 8.810 | 8.910 | 8.810 | 8.870 | 1,700 | -0.13(-1.44%) |
Oct 17, 2005 | 9.200 | 9.200 | 8.850 | 9.000 | 6,600 | -0.28(-3.02%) |
Oct 14, 2005 | 9.280 | 9.280 | 9.280 | 9.280 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 8.850 | 9.300 | 8.750 | 9.280 | 14,300 | +0.48(+5.45%) |
Oct 12, 2005 | 9.050 | 9.120 | 8.800 | 8.800 | 16,700 | -0.35(-3.83%) |
Oct 11, 2005 | 9.100 | 9.150 | 8.920 | 9.150 | 17,800 | -0.05(-0.54%) |
Oct 10, 2005 | 9.350 | 9.350 | 9.150 | 9.200 | 4,700 | -0.25(-2.65%) |
Oct 07, 2005 | 9.330 | 9.620 | 9.300 | 9.450 | 17,900 | +0.02(+0.21%) |
Oct 06, 2005 | 9.650 | 9.680 | 9.350 | 9.430 | 13,200 | -0.13(-1.36%) |
Oct 05, 2005 | 9.550 | 9.600 | 9.470 | 9.560 | 21,500 | +0.05(+0.53%) |
Oct 04, 2005 | 9.550 | 9.550 | 9.500 | 9.510 | 4,200 | -0.09(-0.94%) |
Oct 03, 2005 | 9.650 | 9.650 | 9.600 | 9.600 | 700 | -0.11(-1.13%) |
Sep 30, 2005 | 9.650 | 9.710 | 9.600 | 9.710 | 13,400 | +0.11(+1.15%) |
Sep 29, 2005 | 9.600 | 9.620 | 9.510 | 9.600 | 1,600 | -0.04(-0.41%) |
Sep 28, 2005 | 9.560 | 9.640 | 9.560 | 9.640 | 800 | +0.04(+0.42%) |
Sep 27, 2005 | 9.580 | 9.600 | 9.510 | 9.600 | 5,900 | -0.03(-0.31%) |
Sep 26, 2005 | 9.350 | 9.640 | 9.350 | 9.630 | 7,700 | +0.23(+2.45%) |
Sep 23, 2005 | 9.450 | 9.450 | 9.400 | 9.400 | 700 | +0.01(+0.11%) |
Sep 22, 2005 | 9.450 | 9.450 | 9.390 | 9.390 | 1,900 | -0.06(-0.63%) |
Sep 21, 2005 | 9.600 | 9.600 | 9.450 | 9.450 | 3,000 | -0.20(-2.07%) |
Sep 20, 2005 | 9.620 | 9.650 | 9.490 | 9.650 | 3,600 | -0.02(-0.21%) |
Sep 19, 2005 | 9.700 | 9.790 | 9.670 | 9.670 | 600 | -0.03(-0.31%) |
Sep 16, 2005 | 9.910 | 10.00 | 9.700 | 9.700 | 8,100 | -0.30(-3.00%) |
Sep 15, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 500 | -0.10(-0.99%) |
Sep 14, 2005 | 9.700 | 10.10 | 9.700 | 10.10 | 4,300 | +0.41(+4.23%) |
Sep 13, 2005 | 9.680 | 9.690 | 9.680 | 9.690 | 1,400 | -0.11(-1.12%) |
Sep 12, 2005 | 9.950 | 9.960 | 9.800 | 9.800 | 2,000 | -0.20(-2.00%) |
Sep 09, 2005 | 10.01 | 10.01 | 10.00 | 10.00 | 1,400 | -0.10(-0.99%) |
Sep 08, 2005 | 10.25 | 10.35 | 10.10 | 10.10 | 11,400 | -0.05(-0.49%) |
Sep 07, 2005 | 10.30 | 10.30 | 10.01 | 10.15 | 5,600 | +0.00(+0.00%) |
Sep 06, 2005 | 9.750 | 10.25 | 9.750 | 10.15 | 19,000 | +0.20(+2.01%) |
Sep 02, 2005 | 9.800 | 9.950 | 9.640 | 9.950 | 4,600 | +0.05(+0.51%) |
Sep 01, 2005 | 9.950 | 9.950 | 9.750 | 9.900 | 9,900 | +0.20(+2.06%) |
Aug 31, 2005 | 9.800 | 9.800 | 9.500 | 9.700 | 11,100 | -0.25(-2.51%) |
Aug 30, 2005 | 10.05 | 10.05 | 9.950 | 9.950 | 3,000 | -0.20(-1.97%) |
Aug 29, 2005 | 10.06 | 10.15 | 9.750 | 10.15 | 6,100 | +0.09(+0.89%) |
Aug 26, 2005 | 9.850 | 10.49 | 9.850 | 10.06 | 17,600 | +0.16(+1.62%) |
Aug 25, 2005 | 9.950 | 9.950 | 9.700 | 9.900 | 3,500 | -0.09(-0.90%) |
Aug 24, 2005 | 9.300 | 11.00 | 9.300 | 9.990 | 24,300 | +0.55(+5.83%) |
Aug 23, 2005 | 9.300 | 9.440 | 9.220 | 9.440 | 3,700 | +0.14(+1.51%) |
Aug 22, 2005 | 9.020 | 9.300 | 9.010 | 9.300 | 6,500 | +0.18(+1.97%) |
Aug 19, 2005 | 9.150 | 9.200 | 9.110 | 9.120 | 6,700 | +0.12(+1.33%) |
Aug 18, 2005 | 9.150 | 9.150 | 8.520 | 9.000 | 42,000 | -0.02(-0.22%) |
Aug 17, 2005 | 9.000 | 9.300 | 9.000 | 9.020 | 13,900 | +0.02(+0.22%) |
Aug 16, 2005 | 9.400 | 9.400 | 9.000 | 9.000 | 50,900 | -0.55(-5.76%) |
Aug 15, 2005 | 9.600 | 9.650 | 9.020 | 9.550 | 37,600 | -0.07(-0.73%) |
Aug 12, 2005 | 10.43 | 10.60 | 9.570 | 9.620 | 33,400 | -0.78(-7.50%) |
Aug 11, 2005 | 12.50 | 12.50 | 9.900 | 10.40 | 341,300 | -2.30(-18.11%) |
Aug 10, 2005 | 12.35 | 12.70 | 12.30 | 12.70 | 11,000 | +0.40(+3.25%) |
Aug 09, 2005 | 12.10 | 12.40 | 12.07 | 12.30 | 82,200 | +0.30(+2.50%) |
Aug 08, 2005 | 11.73 | 12.45 | 11.73 | 12.00 | 61,000 | +0.32(+2.74%) |
Aug 05, 2005 | 11.55 | 11.75 | 11.40 | 11.68 | 9,700 | +0.03(+0.26%) |
Aug 04, 2005 | 11.65 | 11.70 | 11.60 | 11.65 | 6,400 | -0.05(-0.43%) |
Aug 03, 2005 | 11.87 | 11.87 | 11.55 | 11.70 | 5,500 | -0.12(-1.02%) |
Aug 02, 2005 | 11.50 | 11.97 | 11.50 | 11.82 | 11,200 | +0.42(+3.68%) |
Aug 01, 2005 | 11.14 | 11.55 | 11.10 | 11.40 | 30,300 | +0.16(+1.42%) |
Jul 29, 2005 | 11.12 | 11.24 | 11.07 | 11.24 | 9,400 | -0.01(-0.09%) |
Jul 28, 2005 | 11.20 | 11.25 | 11.20 | 11.25 | 4,400 | +0.20(+1.81%) |
Jul 27, 2005 | 10.98 | 11.11 | 10.98 | 11.05 | 14,200 | +0.15(+1.38%) |
Jul 26, 2005 | 10.90 | 11.00 | 10.90 | 10.90 | 4,200 | +0.10(+0.93%) |
Jul 25, 2005 | 11.00 | 11.25 | 10.70 | 10.80 | 11,200 | -0.20(-1.82%) |
Jul 22, 2005 | 11.00 | 11.12 | 10.70 | 11.00 | 18,000 | +0.00(+0.00%) |
Jul 21, 2005 | 11.30 | 11.30 | 10.70 | 11.00 | 40,100 | -0.33(-2.91%) |
Jul 20, 2005 | 11.00 | 11.33 | 10.90 | 11.33 | 11,500 | +0.26(+2.35%) |
Jul 19, 2005 | 10.70 | 11.07 | 10.40 | 11.07 | 11,200 | +0.66(+6.34%) |
Jul 18, 2005 | 10.41 | 10.41 | 10.41 | 10.41 | 100 | -0.14(-1.33%) |
Jul 15, 2005 | 10.50 | 10.60 | 10.50 | 10.55 | 1,100 | +0.00(+0.00%) |
Jul 14, 2005 | 10.57 | 10.60 | 10.41 | 10.55 | 4,800 | -0.07(-0.66%) |
Jul 13, 2005 | 10.81 | 10.85 | 10.55 | 10.62 | 17,100 | -0.18(-1.67%) |
Jul 12, 2005 | 10.80 | 11.03 | 10.80 | 10.80 | 6,800 | +0.00(+0.00%) |
Jul 11, 2005 | 10.99 | 11.00 | 10.75 | 10.80 | 19,500 | -0.20(-1.82%) |
Jul 08, 2005 | 11.01 | 11.03 | 11.00 | 11.00 | 2,600 | +0.00(+0.00%) |
Jul 07, 2005 | 10.95 | 11.05 | 10.80 | 11.00 | 52,200 | -0.01(-0.09%) |
Jul 06, 2005 | 11.11 | 11.12 | 11.00 | 11.01 | 18,900 | -0.12(-1.08%) |
Jul 05, 2005 | 11.30 | 11.30 | 11.10 | 11.13 | 5,700 | -0.27(-2.37%) |
Jul 01, 2005 | 11.16 | 11.45 | 11.16 | 11.40 | 1,700 | +0.24(+2.15%) |
Jun 30, 2005 | 10.92 | 11.45 | 10.85 | 11.16 | 17,700 | +0.04(+0.36%) |
Jun 29, 2005 | 11.23 | 11.45 | 11.05 | 11.12 | 25,400 | -0.10(-0.89%) |
Jun 28, 2005 | 11.00 | 11.45 | 11.00 | 11.22 | 15,000 | +0.29(+2.65%) |
Jun 27, 2005 | 11.01 | 11.05 | 10.80 | 10.93 | 37,400 | -0.07(-0.64%) |
Jun 24, 2005 | 11.34 | 11.34 | 10.98 | 11.00 | 12,300 | -0.33(-2.91%) |
Jun 23, 2005 | 11.74 | 11.74 | 11.10 | 11.33 | 26,900 | +0.17(+1.52%) |
Jun 22, 2005 | 11.30 | 11.47 | 11.15 | 11.16 | 53,400 | -0.14(-1.24%) |
Jun 21, 2005 | 11.00 | 11.52 | 11.00 | 11.30 | 66,600 | +0.11(+0.98%) |
Jun 20, 2005 | 10.95 | 11.47 | 10.75 | 11.19 | 19,800 | +0.38(+3.52%) |
Jun 17, 2005 | 10.80 | 11.00 | 10.75 | 10.81 | 19,200 | +0.12(+1.12%) |
Jun 16, 2005 | 10.20 | 10.73 | 10.20 | 10.69 | 13,700 | +0.37(+3.59%) |
Jun 15, 2005 | 10.60 | 10.75 | 10.20 | 10.32 | 20,100 | -0.38(-3.55%) |
Jun 14, 2005 | 10.85 | 11.15 | 10.52 | 10.70 | 48,400 | -0.19(-1.74%) |
Jun 13, 2005 | 10.52 | 10.94 | 10.51 | 10.89 | 36,500 | +0.29(+2.74%) |
Jun 10, 2005 | 10.47 | 10.65 | 10.15 | 10.60 | 47,900 | +0.25(+2.42%) |
Jun 09, 2005 | 10.00 | 10.40 | 10.00 | 10.35 | 27,100 | +0.42(+4.23%) |
Jun 08, 2005 | 9.590 | 9.930 | 9.540 | 9.930 | 9,100 | +0.43(+4.53%) |
Jun 07, 2005 | 9.740 | 9.740 | 9.310 | 9.500 | 17,000 | -0.14(-1.45%) |
Jun 06, 2005 | 9.750 | 9.750 | 9.550 | 9.640 | 6,500 | -0.36(-3.60%) |
Jun 03, 2005 | 10.10 | 10.23 | 9.850 | 10.00 | 65,000 | +0.00(+0.00%) |
Jun 02, 2005 | 9.100 | 10.00 | 9.100 | 10.00 | 35,000 | +1.00(+11.11%) |
Jun 01, 2005 | 9.050 | 9.100 | 8.870 | 9.000 | 12,500 | +0.05(+0.56%) |
May 31, 2005 | 9.150 | 9.250 | 8.950 | 8.950 | 13,400 | -0.20(-2.19%) |
May 27, 2005 | 9.120 | 9.150 | 9.120 | 9.150 | 800 | +0.03(+0.33%) |
May 26, 2005 | 8.960 | 9.250 | 8.900 | 9.120 | 12,400 | +0.17(+1.90%) |
May 25, 2005 | 9.360 | 9.360 | 8.650 | 8.950 | 24,400 | -0.54(-5.69%) |
May 24, 2005 | 9.580 | 9.580 | 9.480 | 9.490 | 4,600 | -0.13(-1.35%) |
May 23, 2005 | 9.950 | 9.950 | 9.420 | 9.620 | 22,800 | -0.33(-3.32%) |
May 20, 2005 | 9.950 | 10.03 | 9.950 | 9.950 | 18,400 | -0.05(-0.50%) |
May 19, 2005 | 10.05 | 10.05 | 9.900 | 10.00 | 11,800 | -0.11(-1.09%) |
May 17, 2005 | 10.03 | 10.23 | 10.00 | 10.11 | 12,000 | +0.06(+0.60%) |
May 16, 2005 | 10.01 | 10.29 | 9.900 | 10.05 | 12,600 | +0.03(+0.30%) |
May 13, 2005 | 9.900 | 10.11 | 9.900 | 10.02 | 13,000 | +0.02(+0.20%) |
May 12, 2005 | 10.01 | 10.05 | 9.990 | 10.00 | 9,700 | +0.00(+0.00%) |
May 11, 2005 | 9.990 | 10.05 | 9.930 | 10.00 | 11,700 | -0.05(-0.50%) |
May 10, 2005 | 10.00 | 10.35 | 9.950 | 10.05 | 40,400 | +0.05(+0.50%) |
May 09, 2005 | 9.490 | 10.10 | 9.480 | 10.00 | 52,600 | +0.55(+5.82%) |
May 06, 2005 | 8.700 | 9.530 | 8.700 | 9.450 | 60,600 | +0.75(+8.62%) |
May 05, 2005 | 8.200 | 8.990 | 8.150 | 8.700 | 23,700 | +0.40(+4.82%) |
May 04, 2005 | 7.720 | 8.300 | 7.700 | 8.300 | 59,500 | +0.57(+7.37%) |
May 03, 2005 | 7.750 | 7.770 | 7.700 | 7.730 | 12,300 | -0.06(-0.77%) |
May 02, 2005 | 7.820 | 7.830 | 7.750 | 7.790 | 8,500 | -0.03(-0.38%) |
Apr 29, 2005 | 7.860 | 7.940 | 7.800 | 7.820 | 6,200 | +0.00(+0.00%) |
Apr 28, 2005 | 8.250 | 8.270 | 7.820 | 7.820 | 13,800 | -0.35(-4.28%) |
Apr 27, 2005 | 7.900 | 8.200 | 7.900 | 8.170 | 15,100 | +0.22(+2.77%) |
Apr 26, 2005 | 7.870 | 7.950 | 7.800 | 7.950 | 35,500 | +0.05(+0.63%) |
Apr 25, 2005 | 8.050 | 8.100 | 7.850 | 7.900 | 27,400 | -0.16(-1.99%) |
Apr 22, 2005 | 8.080 | 8.080 | 7.950 | 8.060 | 31,200 | -0.12(-1.47%) |
Apr 21, 2005 | 7.820 | 8.350 | 7.820 | 8.180 | 22,700 | +0.38(+4.87%) |
Apr 20, 2005 | 9.030 | 9.030 | 7.650 | 7.800 | 75,700 | -1.18(-13.14%) |
Apr 19, 2005 | 8.600 | 8.980 | 8.500 | 8.980 | 30,500 | +0.50(+5.90%) |
Apr 18, 2005 | 8.150 | 8.480 | 8.150 | 8.480 | 14,300 | +0.23(+2.79%) |
Apr 15, 2005 | 7.760 | 8.250 | 7.750 | 8.250 | 15,900 | +0.39(+4.96%) |
Apr 14, 2005 | 7.800 | 7.950 | 7.780 | 7.860 | 9,900 | -0.09(-1.13%) |
Apr 13, 2005 | 7.910 | 7.950 | 7.600 | 7.950 | 20,300 | -0.01(-0.13%) |
Apr 12, 2005 | 7.850 | 8.000 | 7.600 | 7.960 | 49,300 | +0.07(+0.89%) |
Apr 11, 2005 | 8.200 | 8.230 | 7.720 | 7.890 | 73,500 | -0.32(-3.90%) |
Apr 08, 2005 | 8.200 | 8.210 | 8.200 | 8.210 | 1,600 | -0.11(-1.32%) |
Apr 07, 2005 | 8.650 | 8.650 | 8.240 | 8.320 | 28,500 | -0.38(-4.37%) |
Apr 06, 2005 | 8.750 | 8.800 | 8.550 | 8.700 | 15,900 | -0.07(-0.80%) |
Apr 05, 2005 | 8.750 | 9.300 | 8.700 | 8.770 | 67,400 | +0.04(+0.46%) |
Apr 04, 2005 | 8.750 | 8.750 | 8.350 | 8.730 | 28,400 | +0.03(+0.34%) |