Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.88 | 10.91 | 10.88 | 10.89 | 5,218 | -0.03(-0.28%) |
May 30, 2006 | 10.96 | 10.96 | 10.92 | 10.92 | 652 | -0.04(-0.35%) |
May 26, 2006 | 11.02 | 11.21 | 10.96 | 10.96 | 29,356 | -0.12(-1.04%) |
May 25, 2006 | 11.11 | 11.11 | 10.96 | 11.08 | 3,914 | -0.04(-0.34%) |
May 24, 2006 | 11.15 | 11.19 | 11.10 | 11.11 | 6,523 | +0.01(+0.07%) |
May 23, 2006 | 11.04 | 11.21 | 11.00 | 11.11 | 6,393 | +0.02(+0.14%) |
May 22, 2006 | 11.19 | 11.27 | 11.09 | 11.09 | 6,915 | -0.10(-0.89%) |
May 19, 2006 | 11.19 | 11.34 | 11.19 | 11.19 | 5,218 | +0.08(+0.69%) |
May 18, 2006 | 11.08 | 11.11 | 11.04 | 11.11 | 4,566 | -0.04(-0.34%) |
May 17, 2006 | 10.88 | 11.19 | 10.88 | 11.15 | 7,045 | +0.31(+2.83%) |
May 16, 2006 | 10.76 | 10.88 | 10.76 | 10.85 | 521 | +0.04(+0.35%) |
May 15, 2006 | 11.11 | 11.11 | 10.77 | 10.81 | 3,392 | -0.38(-3.42%) |
May 12, 2006 | 11.34 | 11.34 | 11.19 | 11.19 | 2,478 | -0.23(-2.01%) |
May 11, 2006 | 11.27 | 11.42 | 11.27 | 11.42 | 3,392 | +0.23(+2.05%) |
May 10, 2006 | 10.74 | 11.19 | 10.74 | 11.19 | 15,265 | +0.46(+4.29%) |
May 09, 2006 | 10.75 | 10.81 | 10.73 | 10.73 | 3,000 | -0.26(-2.37%) |
May 08, 2006 | 10.96 | 11.00 | 10.96 | 10.99 | 1,565 | +0.07(+0.63%) |
May 05, 2006 | 11.02 | 11.06 | 10.92 | 10.92 | 7,176 | -0.02(-0.21%) |
May 04, 2006 | 11.19 | 11.27 | 10.88 | 10.94 | 5,871 | -0.41(-3.58%) |
May 03, 2006 | 11.27 | 11.35 | 11.27 | 11.35 | 1,565 | -0.02(-0.20%) |
May 02, 2006 | 11.50 | 11.50 | 11.36 | 11.37 | 5,610 | -0.08(-0.67%) |
May 01, 2006 | 11.67 | 11.67 | 11.34 | 11.45 | 11,481 | -0.15(-1.26%) |
Apr 28, 2006 | 11.57 | 11.80 | 11.57 | 11.60 | 4,697 | -0.05(-0.46%) |
Apr 27, 2006 | 11.61 | 11.91 | 11.61 | 11.65 | 8,350 | +0.00(+0.00%) |
Apr 26, 2006 | 11.76 | 11.76 | 11.46 | 11.65 | 6,001 | +0.04(+0.33%) |
Apr 25, 2006 | 11.78 | 11.78 | 11.59 | 11.61 | 1,957 | -0.25(-2.07%) |
Apr 24, 2006 | 11.73 | 11.88 | 11.73 | 11.86 | 4,566 | +0.25(+2.11%) |
Apr 21, 2006 | 11.19 | 11.61 | 11.19 | 11.61 | 3,522 | +0.38(+3.41%) |
Apr 20, 2006 | 11.23 | 11.23 | 11.23 | 11.23 | 391 | -0.11(-1.01%) |
Apr 19, 2006 | 11.27 | 11.36 | 11.23 | 11.34 | 3,131 | +0.08(+0.68%) |
Apr 18, 2006 | 11.23 | 11.34 | 11.23 | 11.27 | 2,348 | +0.21(+1.94%) |
Apr 17, 2006 | 11.11 | 11.26 | 11.04 | 11.05 | 3,783 | -0.14(-1.23%) |
Apr 13, 2006 | 10.92 | 11.30 | 10.94 | 11.19 | 6,915 | +0.27(+2.46%) |
Apr 12, 2006 | 10.74 | 10.99 | 10.74 | 10.92 | 6,784 | +0.23(+2.15%) |
Apr 11, 2006 | 10.89 | 11.04 | 10.69 | 10.69 | 8,350 | -0.34(-3.06%) |
Apr 10, 2006 | 11.04 | 11.04 | 10.85 | 11.03 | 6,915 | +0.00(+0.00%) |
Apr 07, 2006 | 10.72 | 11.03 | 10.72 | 11.03 | 5,218 | +0.28(+2.57%) |
Apr 06, 2006 | 10.75 | 10.81 | 10.75 | 10.75 | 5,740 | -0.15(-1.34%) |
Apr 05, 2006 | 10.98 | 11.03 | 10.81 | 10.90 | 5,871 | -0.13(-1.18%) |
Apr 04, 2006 | 10.81 | 11.03 | 10.81 | 11.03 | 5,479 | +0.25(+2.27%) |
Apr 03, 2006 | 10.88 | 10.97 | 10.74 | 10.78 | 6,523 | -0.15(-1.40%) |
Mar 31, 2006 | 10.87 | 10.94 | 10.70 | 10.94 | 8,480 | -0.01(-0.07%) |
Mar 30, 2006 | 10.81 | 10.94 | 10.81 | 10.94 | 5,088 | +0.15(+1.35%) |
Mar 29, 2006 | 10.85 | 10.96 | 10.74 | 10.80 | 15,787 | -0.12(-1.12%) |
Mar 28, 2006 | 10.94 | 10.97 | 10.85 | 10.92 | 3,783 | +0.04(+0.35%) |
Mar 27, 2006 | 10.81 | 11.00 | 10.73 | 10.88 | 4,175 | +0.15(+1.43%) |
Mar 24, 2006 | 10.71 | 10.84 | 10.65 | 10.73 | 18,918 | +0.00(+0.00%) |
Mar 23, 2006 | 10.81 | 10.92 | 10.71 | 10.73 | 18,396 | -0.19(-1.75%) |
Mar 22, 2006 | 10.94 | 11.02 | 10.81 | 10.92 | 5,610 | -0.09(-0.83%) |
Mar 21, 2006 | 11.01 | 11.12 | 11.01 | 11.01 | 3,131 | -0.15(-1.37%) |
Mar 20, 2006 | 11.27 | 11.27 | 11.15 | 11.17 | 1,826 | -0.03(-0.27%) |
Mar 17, 2006 | 11.25 | 11.25 | 11.11 | 11.20 | 1,435 | -0.11(-1.02%) |
Mar 16, 2006 | 11.49 | 11.50 | 11.27 | 11.31 | 3,914 | -0.18(-1.60%) |
Mar 15, 2006 | 11.76 | 11.76 | 11.34 | 11.50 | 7,567 | -0.19(-1.64%) |
Mar 14, 2006 | 11.61 | 11.69 | 11.50 | 11.69 | 6,393 | -0.04(-0.33%) |
Mar 13, 2006 | 11.23 | 11.73 | 11.23 | 11.73 | 8,219 | +0.46(+4.08%) |
Mar 10, 2006 | 11.50 | 11.50 | 11.27 | 11.27 | 2,348 | -0.22(-1.93%) |
Mar 09, 2006 | 11.50 | 11.50 | 11.42 | 11.49 | 5,479 | -0.06(-0.53%) |
Mar 08, 2006 | 11.21 | 11.55 | 11.08 | 11.55 | 3,392 | +0.34(+3.08%) |
Mar 07, 2006 | 11.14 | 11.21 | 11.05 | 11.21 | 3,783 | -0.02(-0.14%) |
Mar 06, 2006 | 11.15 | 11.30 | 11.04 | 11.22 | 2,870 | +0.00(+0.00%) |
Mar 03, 2006 | 11.45 | 11.45 | 11.22 | 11.22 | 5,610 | -0.05(-0.41%) |
Mar 02, 2006 | 11.34 | 11.34 | 11.27 | 11.27 | 4,305 | -0.02(-0.20%) |
Mar 01, 2006 | 11.19 | 11.46 | 11.11 | 11.29 | 27,529 | +0.18(+1.59%) |
Feb 28, 2006 | 11.30 | 11.27 | 11.11 | 11.11 | 31,574 | -0.19(-1.69%) |
Feb 27, 2006 | 11.27 | 11.46 | 11.11 | 11.30 | 19,049 | -0.08(-0.67%) |
Feb 24, 2006 | 11.57 | 11.57 | 11.38 | 11.38 | 1,826 | -0.19(-1.66%) |
Feb 23, 2006 | 11.67 | 11.75 | 11.50 | 11.57 | 4,827 | -0.09(-0.79%) |
Feb 22, 2006 | 11.80 | 11.80 | 11.57 | 11.67 | 5,871 | -0.37(-3.06%) |
Feb 21, 2006 | 12.07 | 12.07 | 12.03 | 12.03 | 260 | -0.15(-1.26%) |
Feb 17, 2006 | 12.30 | 12.34 | 12.19 | 12.19 | 1,826 | +0.00(+0.00%) |
Feb 16, 2006 | 12.19 | 12.19 | 12.19 | 12.19 | 130 | -0.08(-0.62%) |
Feb 15, 2006 | 12.26 | 12.45 | 12.07 | 12.26 | 8,089 | +0.00(+0.00%) |
Feb 14, 2006 | 11.96 | 12.26 | 11.96 | 12.26 | 2,478 | +0.18(+1.52%) |
Feb 13, 2006 | 12.22 | 12.26 | 12.03 | 12.08 | 3,914 | -0.34(-2.72%) |
Feb 10, 2006 | 11.50 | 12.42 | 11.50 | 12.42 | 12,134 | +0.92(+8.00%) |
Feb 09, 2006 | 11.51 | 11.69 | 11.42 | 11.50 | 3,392 | -0.01(-0.07%) |
Feb 08, 2006 | 11.67 | 11.67 | 11.50 | 11.50 | 4,305 | -0.18(-1.57%) |
Feb 07, 2006 | 11.88 | 11.88 | 11.69 | 11.69 | 1,043 | -0.24(-1.99%) |
Feb 06, 2006 | 11.88 | 11.93 | 11.76 | 11.93 | 4,566 | +0.20(+1.70%) |
Feb 03, 2006 | 11.96 | 12.02 | 11.52 | 11.73 | 5,610 | +0.08(+0.72%) |
Feb 02, 2006 | 11.50 | 11.90 | 11.50 | 11.64 | 3,653 | +0.22(+1.95%) |
Feb 01, 2006 | 11.67 | 11.67 | 11.42 | 11.42 | 1,435 | -0.44(-3.75%) |
Jan 31, 2006 | 11.88 | 11.89 | 11.78 | 11.86 | 2,218 | -0.02(-0.13%) |
Jan 30, 2006 | 11.89 | 11.89 | 11.88 | 11.88 | 1,174 | -0.01(-0.06%) |
Jan 27, 2006 | 12.15 | 12.15 | 11.89 | 11.89 | 2,087 | -0.18(-1.52%) |
Jan 26, 2006 | 12.26 | 12.26 | 11.96 | 12.07 | 3,783 | -0.25(-2.05%) |
Jan 25, 2006 | 12.45 | 12.46 | 12.28 | 12.32 | 3,261 | -0.32(-2.55%) |
Jan 24, 2006 | 12.26 | 12.65 | 12.26 | 12.65 | 3,000 | +0.37(+3.00%) |
Jan 23, 2006 | 12.42 | 12.42 | 12.28 | 12.28 | 1,957 | -0.29(-2.32%) |
Jan 20, 2006 | 12.57 | 12.57 | 12.57 | 12.57 | 1,304 | +0.00(+0.00%) |
Jan 19, 2006 | 12.68 | 12.68 | 12.57 | 12.57 | 2,218 | -0.15(-1.20%) |
Jan 18, 2006 | 12.99 | 12.99 | 12.72 | 12.72 | 3,261 | -0.20(-1.54%) |
Jan 17, 2006 | 12.95 | 13.07 | 12.92 | 12.92 | 4,436 | +0.08(+0.60%) |
Jan 13, 2006 | 12.85 | 13.14 | 12.85 | 12.85 | 1,435 | -0.18(-1.41%) |
Jan 12, 2006 | 13.03 | 13.22 | 13.02 | 13.03 | 14,482 | -0.01(-0.06%) |
Jan 11, 2006 | 12.83 | 13.04 | 12.83 | 13.04 | 2,478 | +0.02(+0.12%) |
Jan 10, 2006 | 12.91 | 13.02 | 12.91 | 13.02 | 521 | -0.08(-0.59%) |
Jan 09, 2006 | 12.81 | 13.11 | 12.81 | 13.10 | 6,001 | +0.22(+1.73%) |
Jan 06, 2006 | 12.71 | 12.88 | 12.53 | 12.88 | 1,043 | +0.36(+2.88%) |
Jan 05, 2006 | 12.40 | 12.61 | 12.36 | 12.52 | 4,827 | +0.14(+1.11%) |
Jan 04, 2006 | 12.22 | 12.45 | 12.22 | 12.38 | 3,392 | +0.15(+1.25%) |
Jan 03, 2006 | 11.72 | 12.22 | 11.72 | 12.22 | 11,742 | +0.31(+2.64%) |
Dec 30, 2005 | 11.57 | 11.91 | 11.35 | 11.91 | 8,350 | +0.26(+2.24%) |
Dec 29, 2005 | 11.82 | 11.82 | 11.24 | 11.65 | 21,658 | -0.36(-3.00%) |
Dec 28, 2005 | 12.38 | 12.43 | 11.90 | 12.01 | 9,002 | -0.56(-4.45%) |
Dec 27, 2005 | 13.03 | 13.03 | 12.57 | 12.57 | 3,392 | -0.46(-3.53%) |
Dec 23, 2005 | 12.88 | 13.34 | 12.88 | 13.03 | 7,567 | +0.34(+2.66%) |
Dec 22, 2005 | 12.76 | 12.76 | 12.50 | 12.69 | 3,653 | -0.18(-1.43%) |
Dec 21, 2005 | 12.93 | 12.93 | 12.81 | 12.88 | 913 | -0.05(-0.41%) |
Dec 20, 2005 | 12.99 | 13.05 | 12.81 | 12.93 | 11,220 | -0.14(-1.06%) |
Dec 19, 2005 | 13.67 | 13.67 | 12.88 | 13.07 | 6,001 | -0.57(-4.21%) |
Dec 16, 2005 | 13.76 | 13.96 | 13.64 | 13.64 | 3,000 | -0.12(-0.84%) |
Dec 15, 2005 | 13.99 | 13.99 | 13.76 | 13.76 | 10,046 | -0.23(-1.64%) |
Dec 14, 2005 | 13.99 | 14.03 | 13.95 | 13.99 | 2,478 | -0.11(-0.75%) |
Dec 13, 2005 | 13.87 | 14.09 | 13.87 | 14.09 | 4,044 | +0.14(+1.03%) |
Dec 12, 2005 | 14.06 | 14.06 | 13.95 | 13.95 | 20,092 | -0.04(-0.27%) |
Dec 09, 2005 | 13.99 | 14.06 | 13.99 | 13.99 | 13,438 | +0.00(+0.00%) |
Dec 08, 2005 | 13.98 | 13.99 | 13.87 | 13.99 | 3,000 | +0.00(+0.00%) |
Dec 07, 2005 | 13.95 | 13.99 | 13.95 | 13.99 | 5,349 | +0.00(+0.00%) |
Dec 06, 2005 | 13.99 | 13.99 | 13.95 | 13.99 | 4,175 | +0.00(+0.00%) |
Dec 05, 2005 | 14.00 | 14.00 | 13.97 | 13.99 | 2,870 | -0.02(-0.16%) |
Dec 02, 2005 | 13.99 | 14.01 | 13.99 | 14.01 | 1,043 | -0.02(-0.11%) |
Dec 01, 2005 | 13.99 | 14.03 | 13.96 | 14.03 | 6,784 | +0.04(+0.27%) |
Nov 30, 2005 | 14.00 | 14.00 | 13.99 | 13.99 | 4,957 | +0.00(+0.00%) |
Nov 29, 2005 | 13.99 | 14.03 | 13.99 | 13.99 | 4,305 | +0.00(+0.00%) |
Nov 28, 2005 | 14.03 | 14.03 | 13.99 | 13.99 | 2,087 | +0.00(+0.00%) |
Nov 25, 2005 | 13.99 | 13.99 | 13.99 | 13.99 | 652 | +0.00(+0.00%) |
Nov 23, 2005 | 13.95 | 13.99 | 13.91 | 13.99 | 4,566 | +0.04(+0.27%) |
Nov 22, 2005 | 13.95 | 13.95 | 13.95 | 13.95 | 260 | +0.00(+0.00%) |
Nov 21, 2005 | 13.87 | 13.99 | 13.87 | 13.95 | 2,478 | +0.04(+0.28%) |
Nov 18, 2005 | 13.91 | 13.91 | 13.91 | 13.91 | 1,043 | +0.00(+0.00%) |
Nov 17, 2005 | 13.95 | 14.09 | 13.91 | 13.91 | 2,870 | -0.04(-0.27%) |
Nov 16, 2005 | 13.95 | 13.96 | 13.95 | 13.95 | 3,000 | +0.00(+0.00%) |
Nov 15, 2005 | 14.09 | 13.99 | 13.91 | 13.95 | 6,262 | -0.12(-0.82%) |
Nov 14, 2005 | 13.99 | 14.06 | 13.26 | 14.06 | 3,131 | +0.08(+0.55%) |
Nov 11, 2005 | 13.99 | 14.10 | 13.99 | 13.99 | 2,870 | +0.00(+0.00%) |
Nov 10, 2005 | 14.10 | 14.10 | 13.91 | 13.99 | 1,696 | -0.11(-0.82%) |
Nov 09, 2005 | 13.87 | 14.10 | 13.87 | 14.10 | 9,133 | +0.23(+1.66%) |
Nov 08, 2005 | 13.99 | 13.99 | 13.84 | 13.87 | 5,349 | -0.15(-1.09%) |
Nov 07, 2005 | 13.99 | 14.14 | 13.80 | 14.03 | 17,092 | +0.05(+0.38%) |
Nov 04, 2005 | 13.93 | 13.97 | 13.93 | 13.97 | 782 | +0.04(+0.27%) |
Nov 03, 2005 | 13.99 | 14.01 | 13.91 | 13.93 | 17,222 | -0.05(-0.38%) |
Nov 02, 2005 | 13.95 | 13.99 | 13.83 | 13.99 | 3,783 | +0.04(+0.27%) |
Nov 01, 2005 | 13.80 | 13.99 | 13.80 | 13.95 | 3,131 | -0.03(-0.22%) |
Oct 31, 2005 | 13.99 | 13.99 | 13.80 | 13.98 | 4,697 | -0.01(-0.05%) |
Oct 28, 2005 | 14.52 | 14.54 | 13.97 | 13.99 | 8,611 | -0.45(-3.13%) |
Oct 27, 2005 | 14.66 | 14.66 | 14.44 | 14.44 | 1,826 | -0.28(-1.93%) |
Oct 26, 2005 | 14.69 | 14.79 | 14.69 | 14.72 | 3,522 | -0.07(-0.47%) |
Oct 25, 2005 | 14.72 | 14.86 | 14.66 | 14.79 | 2,087 | +0.15(+0.99%) |
Oct 24, 2005 | 14.65 | 14.65 | 14.56 | 14.65 | 5,871 | +0.11(+0.74%) |
Oct 21, 2005 | 14.41 | 14.54 | 14.41 | 14.54 | 652 | +0.02(+0.11%) |
Oct 20, 2005 | 14.64 | 14.72 | 14.49 | 14.52 | 3,261 | -0.08(-0.53%) |
Oct 19, 2005 | 14.61 | 14.69 | 14.52 | 14.60 | 1,957 | -0.17(-1.14%) |
Oct 18, 2005 | 14.42 | 14.77 | 14.42 | 14.77 | 8,872 | +0.25(+1.74%) |
Oct 17, 2005 | 14.71 | 14.83 | 14.52 | 14.52 | 5,740 | +0.04(+0.27%) |
Oct 14, 2005 | 14.26 | 14.64 | 14.26 | 14.48 | 11,612 | +0.48(+3.45%) |
Oct 13, 2005 | 13.76 | 14.06 | 13.68 | 14.00 | 6,915 | +0.24(+1.73%) |
Oct 12, 2005 | 13.73 | 13.87 | 13.73 | 13.76 | 3,261 | +0.03(+0.22%) |
Oct 11, 2005 | 14.14 | 14.14 | 13.73 | 13.73 | 15,656 | -0.37(-2.61%) |
Oct 10, 2005 | 14.07 | 14.09 | 13.80 | 14.09 | 9,394 | +0.03(+0.22%) |
Oct 07, 2005 | 14.10 | 14.10 | 13.99 | 14.06 | 10,698 | -0.02(-0.16%) |
Oct 06, 2005 | 13.99 | 14.09 | 13.99 | 14.09 | 1,826 | +0.06(+0.44%) |
Oct 05, 2005 | 13.87 | 14.03 | 13.86 | 14.03 | 4,957 | -0.04(-0.27%) |
Oct 04, 2005 | 14.18 | 14.18 | 14.06 | 14.06 | 3,000 | -0.04(-0.27%) |
Oct 03, 2005 | 14.06 | 14.36 | 14.03 | 14.10 | 3,783 | +0.07(+0.49%) |
Sep 30, 2005 | 14.14 | 14.14 | 14.03 | 14.03 | 3,131 | +0.01(+0.05%) |
Sep 29, 2005 | 14.03 | 14.04 | 13.99 | 14.03 | 13,699 | -0.08(-0.60%) |
Sep 28, 2005 | 13.83 | 14.14 | 13.81 | 14.11 | 7,045 | +0.27(+1.94%) |
Sep 27, 2005 | 13.68 | 13.84 | 13.68 | 13.84 | 6,915 | +0.05(+0.33%) |
Sep 26, 2005 | 13.37 | 13.87 | 13.37 | 13.80 | 19,962 | -0.08(-0.55%) |
Sep 23, 2005 | 13.87 | 13.87 | 13.53 | 13.87 | 11,873 | +0.23(+1.69%) |
Sep 22, 2005 | 13.04 | 13.72 | 13.02 | 13.64 | 23,615 | +0.61(+4.71%) |
Sep 21, 2005 | 12.84 | 13.03 | 12.84 | 13.03 | 9,524 | +0.34(+2.72%) |
Sep 20, 2005 | 12.95 | 12.95 | 12.68 | 12.68 | 6,654 | -0.34(-2.59%) |
Sep 19, 2005 | 12.88 | 13.03 | 12.88 | 13.02 | 8,219 | +0.03(+0.24%) |
Sep 16, 2005 | 12.83 | 13.02 | 12.72 | 12.99 | 6,654 | +0.34(+2.67%) |
Sep 15, 2005 | 12.68 | 12.68 | 12.58 | 12.65 | 4,566 | -0.27(-2.08%) |
Sep 14, 2005 | 12.76 | 13.02 | 12.65 | 12.92 | 14,743 | +0.08(+0.60%) |
Sep 13, 2005 | 13.03 | 13.11 | 12.84 | 12.85 | 3,261 | -0.15(-1.12%) |
Sep 12, 2005 | 13.11 | 13.11 | 12.94 | 12.99 | 1,304 | -0.11(-0.88%) |
Sep 09, 2005 | 12.98 | 13.11 | 12.98 | 13.11 | 3,131 | +0.25(+1.97%) |
Sep 08, 2005 | 12.76 | 12.85 | 12.65 | 12.85 | 3,392 | -0.07(-0.53%) |
Sep 07, 2005 | 12.88 | 12.97 | 12.85 | 12.92 | 1,304 | +0.20(+1.57%) |
Sep 06, 2005 | 12.50 | 12.72 | 12.49 | 12.72 | 6,784 | +0.25(+1.97%) |
Sep 02, 2005 | 12.53 | 12.99 | 12.27 | 12.48 | 22,310 | -0.17(-1.33%) |
Sep 01, 2005 | 12.52 | 12.68 | 12.26 | 12.65 | 5,610 | -0.07(-0.54%) |
Aug 31, 2005 | 12.59 | 12.72 | 12.59 | 12.72 | 2,087 | +0.07(+0.54%) |
Aug 30, 2005 | 12.49 | 12.65 | 12.34 | 12.65 | 4,566 | +0.18(+1.41%) |
Aug 29, 2005 | 12.73 | 12.73 | 12.47 | 12.47 | 13,047 | -0.32(-2.52%) |
Aug 26, 2005 | 12.75 | 12.79 | 12.62 | 12.79 | 1,565 | +0.03(+0.24%) |
Aug 25, 2005 | 12.76 | 12.87 | 12.73 | 12.76 | 1,957 | +0.00(+0.00%) |
Aug 24, 2005 | 12.84 | 12.86 | 12.72 | 12.76 | 1,043 | -0.08(-0.60%) |
Aug 23, 2005 | 12.91 | 12.91 | 12.77 | 12.84 | 1,826 | -0.11(-0.83%) |
Aug 22, 2005 | 12.94 | 12.99 | 12.94 | 12.95 | 1,043 | +0.01(+0.06%) |
Aug 19, 2005 | 12.80 | 12.99 | 12.77 | 12.94 | 2,739 | +0.29(+2.30%) |
Aug 18, 2005 | 12.80 | 12.95 | 12.42 | 12.65 | 2,478 | +0.04(+0.30%) |
Aug 17, 2005 | 12.53 | 12.61 | 12.45 | 12.61 | 1,957 | -0.04(-0.30%) |
Aug 16, 2005 | 12.45 | 12.65 | 12.26 | 12.65 | 9,133 | +0.16(+1.29%) |
Aug 15, 2005 | 12.72 | 12.72 | 12.45 | 12.49 | 2,218 | -0.28(-2.16%) |
Aug 12, 2005 | 12.76 | 12.76 | 12.76 | 12.76 | 130 | +0.15(+1.22%) |
Aug 11, 2005 | 12.42 | 12.61 | 12.11 | 12.61 | 8,741 | +0.15(+1.17%) |
Aug 10, 2005 | 12.53 | 12.72 | 12.39 | 12.46 | 6,523 | -0.26(-2.05%) |
Aug 09, 2005 | 12.92 | 12.92 | 12.34 | 12.72 | 11,220 | -0.28(-2.12%) |
Aug 08, 2005 | 13.03 | 13.09 | 12.99 | 13.00 | 3,261 | -0.41(-3.09%) |
Aug 05, 2005 | 13.45 | 13.52 | 13.34 | 13.41 | 3,914 | +0.03(+0.23%) |
Aug 04, 2005 | 13.57 | 13.57 | 13.18 | 13.38 | 7,567 | -0.34(-2.46%) |
Aug 03, 2005 | 13.99 | 13.99 | 13.57 | 13.72 | 5,349 | -0.27(-1.92%) |
Aug 02, 2005 | 13.68 | 13.99 | 13.57 | 13.99 | 18,396 | +0.27(+1.95%) |
Aug 01, 2005 | 13.60 | 13.77 | 13.60 | 13.72 | 4,044 | -0.04(-0.28%) |
Jul 29, 2005 | 13.64 | 13.76 | 13.64 | 13.76 | 2,087 | -0.02(-0.17%) |
Jul 28, 2005 | 13.80 | 13.83 | 13.72 | 13.78 | 913 | +0.12(+0.90%) |
Jul 27, 2005 | 13.79 | 13.86 | 13.66 | 13.66 | 8,480 | +0.09(+0.68%) |
Jul 26, 2005 | 13.87 | 13.87 | 13.49 | 13.57 | 5,740 | -0.38(-2.75%) |
Jul 25, 2005 | 13.80 | 13.95 | 13.76 | 13.95 | 6,523 | +0.30(+2.19%) |
Jul 22, 2005 | 13.49 | 13.65 | 13.49 | 13.65 | 3,131 | +0.05(+0.34%) |
Jul 21, 2005 | 13.08 | 13.60 | 13.08 | 13.60 | 21,397 | +0.53(+4.04%) |
Jul 20, 2005 | 12.91 | 13.20 | 12.91 | 13.08 | 8,350 | -0.15(-1.10%) |
Jul 19, 2005 | 13.37 | 13.37 | 13.22 | 13.22 | 4,827 | -0.19(-1.43%) |
Jul 18, 2005 | 13.03 | 13.41 | 13.02 | 13.41 | 10,437 | +0.46(+3.55%) |
Jul 15, 2005 | 13.46 | 13.46 | 12.95 | 12.95 | 2,478 | -0.46(-3.43%) |
Jul 14, 2005 | 13.41 | 13.41 | 13.41 | 13.41 | 1,435 | +0.00(+0.00%) |
Jul 13, 2005 | 13.37 | 13.60 | 13.26 | 13.41 | 11,351 | +0.34(+2.58%) |
Jul 12, 2005 | 13.07 | 13.08 | 13.07 | 13.08 | 4,697 | -0.18(-1.39%) |
Jul 11, 2005 | 13.52 | 13.52 | 13.26 | 13.26 | 4,175 | -0.25(-1.82%) |
Jul 08, 2005 | 13.41 | 13.50 | 13.41 | 13.50 | 913 | +0.05(+0.40%) |
Jul 07, 2005 | 13.64 | 13.64 | 13.45 | 13.45 | 14,482 | -0.19(-1.40%) |
Jul 06, 2005 | 13.80 | 13.80 | 13.63 | 13.64 | 8,480 | -0.19(-1.38%) |
Jul 05, 2005 | 13.83 | 13.83 | 13.83 | 13.83 | 130 | +0.19(+1.40%) |
Jul 01, 2005 | 13.81 | 13.96 | 13.64 | 13.64 | 7,436 | -0.34(-2.41%) |
Jun 30, 2005 | 13.80 | 14.09 | 13.80 | 13.98 | 1,696 | +0.18(+1.33%) |
Jun 29, 2005 | 13.80 | 13.80 | 13.80 | 13.80 | 2,609 | -0.02(-0.17%) |
Jun 28, 2005 | 13.80 | 13.82 | 13.80 | 13.82 | 2,478 | +0.01(+0.06%) |
Jun 27, 2005 | 13.80 | 14.00 | 13.80 | 13.81 | 1,696 | +0.02(+0.11%) |
Jun 24, 2005 | 13.83 | 13.83 | 13.80 | 13.80 | 3,522 | -0.23(-1.64%) |
Jun 23, 2005 | 13.80 | 14.16 | 13.80 | 14.03 | 1,826 | +0.08(+0.58%) |
Jun 22, 2005 | 13.80 | 14.16 | 13.80 | 13.94 | 9,785 | +0.14(+1.02%) |
Jun 21, 2005 | 13.80 | 13.86 | 13.80 | 13.80 | 913 | -0.02(-0.11%) |
Jun 20, 2005 | 13.80 | 13.97 | 13.80 | 13.82 | 2,218 | +0.02(+0.17%) |
Jun 17, 2005 | 13.61 | 13.80 | 13.57 | 13.80 | 3,914 | +0.38(+2.80%) |
Jun 16, 2005 | 13.03 | 13.61 | 12.92 | 13.42 | 10,437 | +0.31(+2.40%) |
Jun 15, 2005 | 13.03 | 13.11 | 12.91 | 13.11 | 1,174 | +0.05(+0.35%) |
Jun 14, 2005 | 13.05 | 13.06 | 13.05 | 13.06 | 1,826 | +0.03(+0.23%) |
Jun 13, 2005 | 13.28 | 13.28 | 13.03 | 13.03 | 521 | -0.38(-2.86%) |
Jun 10, 2005 | 13.25 | 13.41 | 13.24 | 13.41 | 913 | +0.26(+1.98%) |
Jun 09, 2005 | 13.11 | 13.15 | 13.11 | 13.15 | 782 | -0.41(-3.05%) |
Jun 08, 2005 | 13.57 | 13.57 | 13.37 | 13.57 | 1,304 | +0.10(+0.74%) |
Jun 07, 2005 | 13.45 | 13.47 | 13.45 | 13.47 | 391 | +0.25(+1.85%) |
Jun 06, 2005 | 13.22 | 13.68 | 13.22 | 13.22 | 3,783 | -0.00(-0.01%) |
Jun 03, 2005 | 13.40 | 13.40 | 13.22 | 13.22 | 1,565 | +0.00(+0.01%) |
Jun 02, 2005 | 13.22 | 13.40 | 13.22 | 13.22 | 652 | -0.19(-1.43%) |