Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.75 | 13.99 | 13.52 | 13.99 | 143,291 | +0.33(+2.39%) |
Mar 30, 2006 | 13.63 | 13.75 | 13.52 | 13.66 | 141,775 | -0.05(-0.35%) |
Mar 29, 2006 | 13.48 | 13.80 | 13.48 | 13.71 | 412,193 | +0.23(+1.67%) |
Mar 28, 2006 | 13.54 | 13.59 | 13.32 | 13.48 | 181,850 | -0.06(-0.44%) |
Mar 27, 2006 | 13.91 | 13.91 | 13.50 | 13.54 | 155,246 | -0.39(-2.81%) |
Mar 24, 2006 | 14.02 | 14.02 | 13.70 | 13.93 | 98,502 | -0.01(-0.09%) |
Mar 23, 2006 | 13.58 | 13.94 | 13.55 | 13.94 | 101,196 | +0.37(+2.76%) |
Mar 22, 2006 | 13.52 | 13.70 | 13.38 | 13.57 | 108,941 | +0.05(+0.35%) |
Mar 21, 2006 | 13.87 | 13.87 | 13.42 | 13.52 | 209,296 | -0.43(-3.11%) |
Mar 20, 2006 | 14.20 | 14.30 | 13.90 | 13.96 | 191,784 | -0.33(-2.33%) |
Mar 17, 2006 | 14.10 | 14.38 | 13.89 | 14.29 | 493,857 | +0.26(+1.86%) |
Mar 16, 2006 | 13.75 | 14.09 | 13.75 | 14.03 | 129,315 | +0.23(+1.64%) |
Mar 15, 2006 | 13.58 | 13.83 | 13.51 | 13.80 | 318,742 | +0.14(+1.04%) |
Mar 14, 2006 | 13.68 | 13.68 | 13.40 | 13.66 | 172,589 | -0.02(-0.17%) |
Mar 13, 2006 | 13.71 | 13.83 | 13.53 | 13.68 | 116,013 | +0.04(+0.26%) |
Mar 10, 2006 | 13.48 | 13.65 | 13.47 | 13.65 | 211,990 | +0.17(+1.28%) |
Mar 09, 2006 | 13.02 | 13.48 | 13.02 | 13.48 | 273,280 | +0.41(+3.14%) |
Mar 08, 2006 | 13.24 | 13.32 | 13.01 | 13.07 | 188,585 | -0.17(-1.30%) |
Mar 07, 2006 | 13.67 | 13.67 | 13.23 | 13.24 | 311,334 | -0.52(-3.80%) |
Mar 06, 2006 | 13.70 | 13.84 | 13.64 | 13.76 | 233,374 | +0.12(+0.92%) |
Mar 03, 2006 | 13.54 | 13.87 | 13.48 | 13.64 | 219,903 | +0.04(+0.31%) |
Mar 02, 2006 | 13.40 | 13.63 | 13.24 | 13.59 | 199,530 | +0.20(+1.46%) |
Mar 01, 2006 | 13.02 | 13.40 | 12.98 | 13.40 | 256,779 | +0.37(+2.87%) |
Feb 28, 2006 | 12.91 | 13.07 | 12.84 | 13.02 | 172,252 | +0.11(+0.87%) |
Feb 27, 2006 | 12.92 | 12.98 | 12.82 | 12.91 | 80,148 | -0.01(-0.05%) |
Feb 24, 2006 | 12.88 | 12.95 | 12.76 | 12.92 | 53,208 | +0.01(+0.09%) |
Feb 23, 2006 | 13.00 | 13.12 | 12.88 | 12.91 | 126,621 | -0.10(-0.73%) |
Feb 22, 2006 | 12.74 | 13.01 | 12.66 | 13.00 | 161,476 | +0.31(+2.48%) |
Feb 21, 2006 | 12.76 | 12.79 | 12.59 | 12.69 | 144,638 | -0.09(-0.70%) |
Feb 17, 2006 | 12.91 | 12.92 | 12.71 | 12.77 | 136,050 | -0.11(-0.88%) |
Feb 16, 2006 | 12.82 | 12.92 | 12.77 | 12.89 | 61,458 | +0.11(+0.84%) |
Feb 15, 2006 | 12.67 | 12.88 | 12.63 | 12.78 | 87,894 | +0.14(+1.08%) |
Feb 14, 2006 | 12.52 | 12.74 | 12.39 | 12.64 | 164,338 | +0.16(+1.28%) |
Feb 13, 2006 | 12.48 | 12.64 | 12.45 | 12.48 | 87,052 | -0.07(-0.52%) |
Feb 10, 2006 | 12.42 | 12.58 | 12.32 | 12.55 | 90,756 | +0.12(+1.00%) |
Feb 09, 2006 | 12.47 | 12.61 | 12.39 | 12.42 | 68,193 | -0.01(-0.05%) |
Feb 08, 2006 | 12.41 | 12.45 | 12.25 | 12.43 | 64,489 | +0.08(+0.67%) |
Feb 07, 2006 | 12.39 | 12.57 | 12.30 | 12.35 | 173,767 | -0.05(-0.43%) |
Feb 06, 2006 | 12.34 | 12.40 | 12.28 | 12.40 | 51,524 | +0.05(+0.43%) |
Feb 03, 2006 | 12.38 | 12.44 | 12.26 | 12.35 | 47,483 | -0.10(-0.76%) |
Feb 02, 2006 | 12.63 | 12.63 | 12.39 | 12.44 | 91,430 | -0.20(-1.55%) |
Feb 01, 2006 | 12.66 | 12.71 | 12.59 | 12.64 | 174,441 | -0.03(-0.23%) |
Jan 31, 2006 | 12.50 | 12.70 | 12.42 | 12.67 | 158,108 | +0.11(+0.85%) |
Jan 30, 2006 | 12.67 | 12.67 | 12.47 | 12.56 | 106,247 | -0.05(-0.42%) |
Jan 27, 2006 | 12.51 | 12.65 | 12.39 | 12.61 | 108,773 | +0.17(+1.34%) |
Jan 26, 2006 | 12.38 | 12.45 | 12.24 | 12.45 | 149,689 | +0.15(+1.21%) |
Jan 25, 2006 | 12.41 | 12.41 | 12.22 | 12.30 | 111,804 | -0.04(-0.34%) |
Jan 24, 2006 | 12.21 | 12.42 | 12.21 | 12.34 | 155,414 | +0.11(+0.87%) |
Jan 23, 2006 | 12.25 | 12.29 | 12.04 | 12.23 | 163,496 | -0.01(-0.10%) |
Jan 20, 2006 | 12.43 | 12.43 | 12.16 | 12.25 | 122,580 | -0.12(-0.96%) |
Jan 19, 2006 | 12.12 | 12.36 | 12.12 | 12.36 | 174,104 | +0.26(+2.11%) |
Jan 18, 2006 | 12.12 | 12.19 | 11.94 | 12.11 | 204,413 | -0.10(-0.78%) |
Jan 17, 2006 | 12.47 | 12.47 | 12.16 | 12.20 | 156,929 | -0.22(-1.77%) |
Jan 13, 2006 | 12.64 | 12.64 | 12.31 | 12.42 | 103,890 | -0.21(-1.69%) |
Jan 12, 2006 | 12.47 | 12.64 | 12.43 | 12.64 | 199,193 | +0.17(+1.38%) |
Jan 11, 2006 | 12.41 | 12.48 | 12.25 | 12.47 | 215,189 | +0.05(+0.43%) |
Jan 10, 2006 | 12.19 | 12.48 | 12.13 | 12.41 | 250,380 | +0.13(+1.06%) |
Jan 09, 2006 | 12.23 | 12.32 | 12.18 | 12.28 | 142,280 | -0.01(-0.05%) |
Jan 06, 2006 | 12.50 | 12.50 | 12.03 | 12.29 | 101,027 | +0.14(+1.12%) |
Jan 05, 2006 | 12.08 | 12.20 | 12.07 | 12.15 | 146,827 | +0.01(+0.10%) |
Jan 04, 2006 | 12.14 | 12.16 | 12.04 | 12.14 | 94,797 | +0.05(+0.44%) |
Jan 03, 2006 | 11.94 | 12.11 | 11.75 | 12.09 | 172,757 | +0.18(+1.50%) |
Dec 30, 2005 | 11.77 | 11.91 | 11.69 | 11.91 | 180,839 | +0.05(+0.45%) |
Dec 29, 2005 | 11.90 | 11.90 | 11.77 | 11.85 | 107,594 | -0.02(-0.15%) |
Dec 28, 2005 | 11.77 | 11.87 | 11.72 | 11.87 | 85,536 | +0.03(+0.25%) |
Dec 27, 2005 | 12.10 | 12.10 | 11.84 | 11.84 | 85,536 | -0.23(-1.87%) |
Dec 23, 2005 | 12.11 | 12.11 | 11.98 | 12.07 | 46,136 | +0.02(+0.15%) |
Dec 22, 2005 | 12.02 | 12.05 | 11.82 | 12.05 | 61,795 | +0.09(+0.74%) |
Dec 21, 2005 | 11.79 | 12.06 | 11.79 | 11.96 | 103,553 | +0.17(+1.41%) |
Dec 20, 2005 | 11.74 | 11.90 | 11.67 | 11.79 | 99,849 | +0.03(+0.25%) |
Dec 19, 2005 | 11.98 | 11.98 | 11.77 | 11.77 | 98,333 | -0.30(-2.46%) |
Dec 16, 2005 | 11.98 | 12.16 | 11.89 | 12.06 | 505,644 | +0.11(+0.94%) |
Dec 15, 2005 | 12.00 | 12.05 | 11.94 | 11.95 | 113,993 | -0.08(-0.69%) |
Dec 14, 2005 | 12.05 | 12.12 | 11.99 | 12.03 | 521,303 | +0.04(+0.35%) |
Dec 13, 2005 | 11.96 | 12.03 | 11.88 | 11.99 | 151,036 | +0.03(+0.25%) |
Dec 12, 2005 | 11.91 | 12.01 | 11.85 | 11.96 | 119,718 | +0.05(+0.45%) |
Dec 09, 2005 | 11.91 | 11.91 | 11.53 | 11.91 | 94,124 | +0.01(+0.05%) |
Dec 08, 2005 | 11.71 | 11.94 | 11.71 | 11.90 | 297,021 | +0.20(+1.73%) |
Dec 07, 2005 | 12.23 | 12.23 | 11.64 | 11.70 | 1,358,151 | -0.48(-3.90%) |
Dec 06, 2005 | 12.15 | 12.26 | 12.10 | 12.17 | 217,546 | +0.05(+0.44%) |
Dec 05, 2005 | 12.27 | 12.27 | 12.01 | 12.12 | 151,878 | -0.21(-1.69%) |
Dec 02, 2005 | 12.26 | 12.35 | 12.12 | 12.33 | 79,643 | +0.02(+0.19%) |
Dec 01, 2005 | 12.17 | 12.31 | 12.17 | 12.31 | 304,598 | +0.14(+1.17%) |
Nov 30, 2005 | 12.13 | 12.17 | 11.97 | 12.16 | 235,900 | +0.05(+0.39%) |
Nov 29, 2005 | 12.04 | 12.17 | 12.03 | 12.12 | 110,962 | +0.12(+1.04%) |
Nov 28, 2005 | 12.16 | 12.16 | 11.99 | 11.99 | 167,201 | -0.17(-1.37%) |
Nov 25, 2005 | 11.99 | 12.16 | 11.99 | 12.16 | 33,507 | +0.17(+1.39%) |
Nov 23, 2005 | 12.00 | 12.07 | 11.86 | 11.99 | 157,266 | -0.01(-0.05%) |
Nov 22, 2005 | 11.88 | 12.01 | 11.83 | 12.00 | 242,971 | +0.08(+0.65%) |
Nov 21, 2005 | 11.90 | 12.01 | 11.82 | 11.92 | 118,876 | +0.03(+0.25%) |
Nov 18, 2005 | 11.89 | 11.90 | 11.78 | 11.89 | 87,557 | +0.12(+1.06%) |
Nov 17, 2005 | 11.58 | 11.80 | 11.57 | 11.77 | 106,584 | +0.22(+1.90%) |
Nov 16, 2005 | 11.68 | 11.76 | 11.48 | 11.55 | 171,073 | -0.13(-1.12%) |
Nov 15, 2005 | 11.55 | 11.70 | 11.52 | 11.68 | 167,369 | +0.12(+1.03%) |
Nov 14, 2005 | 11.78 | 11.82 | 11.55 | 11.56 | 119,718 | -0.17(-1.47%) |
Nov 11, 2005 | 11.47 | 11.74 | 11.44 | 11.73 | 203,402 | +0.27(+2.33%) |
Nov 10, 2005 | 11.37 | 11.52 | 11.28 | 11.46 | 673,687 | +0.09(+0.84%) |
Nov 09, 2005 | 11.39 | 11.53 | 11.35 | 11.37 | 358,480 | -0.02(-0.16%) |
Nov 08, 2005 | 11.33 | 11.44 | 11.22 | 11.38 | 177,472 | +0.00(+0.00%) |
Nov 07, 2005 | 11.41 | 11.46 | 11.33 | 11.38 | 354,607 | -0.02(-0.16%) |
Nov 04, 2005 | 11.30 | 11.41 | 11.30 | 11.40 | 290,960 | +0.10(+0.89%) |
Nov 03, 2005 | 11.37 | 11.54 | 11.26 | 11.30 | 183,533 | +0.02(+0.16%) |
Nov 02, 2005 | 11.09 | 11.28 | 11.05 | 11.28 | 120,896 | +0.15(+1.39%) |
Nov 01, 2005 | 11.21 | 11.26 | 11.06 | 11.13 | 125,106 | -0.15(-1.37%) |
Oct 31, 2005 | 11.14 | 11.36 | 11.14 | 11.28 | 120,728 | +0.18(+1.60%) |
Oct 28, 2005 | 11.06 | 11.25 | 11.05 | 11.11 | 169,390 | +0.12(+1.08%) |
Oct 27, 2005 | 11.01 | 11.02 | 10.89 | 10.99 | 253,916 | -0.05(-0.48%) |
Oct 26, 2005 | 11.06 | 11.15 | 10.93 | 11.04 | 125,611 | -0.12(-1.06%) |
Oct 25, 2005 | 11.05 | 11.16 | 10.99 | 11.16 | 141,607 | +0.10(+0.91%) |
Oct 24, 2005 | 10.90 | 11.06 | 10.90 | 11.06 | 141,944 | +0.20(+1.80%) |
Oct 21, 2005 | 10.62 | 10.88 | 10.62 | 10.86 | 166,864 | +0.29(+2.70%) |
Oct 20, 2005 | 10.66 | 10.73 | 10.42 | 10.58 | 227,986 | -0.11(-1.06%) |
Oct 19, 2005 | 10.19 | 10.69 | 10.16 | 10.69 | 207,107 | +0.48(+4.71%) |
Oct 18, 2005 | 10.35 | 10.48 | 10.20 | 10.21 | 100,859 | -0.13(-1.26%) |
Oct 17, 2005 | 10.46 | 10.47 | 10.22 | 10.34 | 71,224 | -0.12(-1.14%) |
Oct 14, 2005 | 10.24 | 10.46 | 10.12 | 10.46 | 230,175 | +0.36(+3.53%) |
Oct 13, 2005 | 9.847 | 10.20 | 9.817 | 10.10 | 234,721 | +0.21(+2.10%) |
Oct 12, 2005 | 10.16 | 10.21 | 9.805 | 9.894 | 378,854 | -0.26(-2.57%) |
Oct 11, 2005 | 10.19 | 10.31 | 10.15 | 10.16 | 242,971 | +0.00(+0.00%) |
Oct 10, 2005 | 10.85 | 10.85 | 10.13 | 10.16 | 107,426 | -0.13(-1.27%) |
Oct 07, 2005 | 10.39 | 10.57 | 10.29 | 10.29 | 230,343 | -0.07(-0.63%) |
Oct 06, 2005 | 10.19 | 10.38 | 10.10 | 10.35 | 169,390 | +0.17(+1.63%) |
Oct 05, 2005 | 10.45 | 10.46 | 10.19 | 10.19 | 215,189 | -0.23(-2.22%) |
Oct 04, 2005 | 10.65 | 10.70 | 10.42 | 10.42 | 158,445 | -0.21(-2.01%) |
Oct 03, 2005 | 10.68 | 10.79 | 10.61 | 10.63 | 154,909 | -0.05(-0.50%) |
Sep 30, 2005 | 10.62 | 10.72 | 10.59 | 10.68 | 170,568 | +0.06(+0.56%) |
Sep 29, 2005 | 10.44 | 10.66 | 10.41 | 10.62 | 142,449 | +0.18(+1.76%) |
Sep 28, 2005 | 10.49 | 10.55 | 10.39 | 10.44 | 138,576 | -0.10(-0.90%) |
Sep 27, 2005 | 10.64 | 10.68 | 10.47 | 10.54 | 142,786 | -0.09(-0.89%) |
Sep 26, 2005 | 10.76 | 10.76 | 10.45 | 10.63 | 220,240 | -0.05(-0.44%) |
Sep 23, 2005 | 10.68 | 10.78 | 10.44 | 10.68 | 60,111 | +0.08(+0.73%) |
Sep 22, 2005 | 10.78 | 10.78 | 10.57 | 10.60 | 117,360 | -0.05(-0.45%) |
Sep 21, 2005 | 10.79 | 10.79 | 10.60 | 10.65 | 156,761 | -0.20(-1.81%) |
Sep 20, 2005 | 10.71 | 10.91 | 10.71 | 10.84 | 146,153 | +0.15(+1.44%) |
Sep 19, 2005 | 10.86 | 10.86 | 10.68 | 10.69 | 64,826 | -0.17(-1.53%) |
Sep 16, 2005 | 10.83 | 10.86 | 10.64 | 10.86 | 276,816 | +0.11(+1.05%) |
Sep 15, 2005 | 10.57 | 10.75 | 10.57 | 10.74 | 62,468 | +0.20(+1.86%) |
Sep 14, 2005 | 10.78 | 10.84 | 10.54 | 10.55 | 85,200 | -0.23(-2.09%) |
Sep 13, 2005 | 10.83 | 10.87 | 10.71 | 10.77 | 101,364 | -0.05(-0.44%) |
Sep 12, 2005 | 10.77 | 10.87 | 10.70 | 10.82 | 55,396 | +0.05(+0.44%) |
Sep 09, 2005 | 10.71 | 10.83 | 10.66 | 10.77 | 79,643 | +0.08(+0.78%) |
Sep 08, 2005 | 10.70 | 10.79 | 10.61 | 10.69 | 188,416 | -0.06(-0.55%) |
Sep 07, 2005 | 10.80 | 10.80 | 10.68 | 10.75 | 59,438 | -0.08(-0.71%) |
Sep 06, 2005 | 10.51 | 10.83 | 10.51 | 10.83 | 111,804 | +0.35(+3.34%) |
Sep 02, 2005 | 10.60 | 10.61 | 10.45 | 10.48 | 70,887 | -0.13(-1.23%) |
Sep 01, 2005 | 10.51 | 10.61 | 10.45 | 10.61 | 148,679 | +0.09(+0.90%) |
Aug 31, 2005 | 10.38 | 10.57 | 10.35 | 10.51 | 298,368 | +0.15(+1.43%) |
Aug 30, 2005 | 10.41 | 10.43 | 10.33 | 10.36 | 154,572 | -0.02(-0.17%) |
Aug 29, 2005 | 10.47 | 10.48 | 10.32 | 10.38 | 239,099 | -0.10(-0.91%) |
Aug 26, 2005 | 10.65 | 10.66 | 10.43 | 10.48 | 94,966 | -0.18(-1.67%) |
Aug 25, 2005 | 10.65 | 10.73 | 10.61 | 10.65 | 80,485 | +0.01(+0.06%) |
Aug 24, 2005 | 10.56 | 10.80 | 10.56 | 10.65 | 107,931 | +0.10(+0.90%) |
Aug 23, 2005 | 10.49 | 10.59 | 10.40 | 10.55 | 149,352 | +0.07(+0.68%) |
Aug 22, 2005 | 10.52 | 10.60 | 10.40 | 10.48 | 217,546 | +0.02(+0.17%) |
Aug 19, 2005 | 10.62 | 10.64 | 10.46 | 10.46 | 70,551 | -0.16(-1.51%) |
Aug 18, 2005 | 10.67 | 10.71 | 10.53 | 10.62 | 103,385 | -0.07(-0.67%) |
Aug 17, 2005 | 10.64 | 10.84 | 10.60 | 10.70 | 274,627 | +0.06(+0.56%) |
Aug 16, 2005 | 10.66 | 10.69 | 10.57 | 10.64 | 159,624 | -0.03(-0.28%) |
Aug 15, 2005 | 10.45 | 10.67 | 10.41 | 10.67 | 84,526 | +0.17(+1.64%) |
Aug 12, 2005 | 10.57 | 10.57 | 10.40 | 10.49 | 286,750 | -0.08(-0.73%) |
Aug 11, 2005 | 10.40 | 10.61 | 10.34 | 10.57 | 196,162 | +0.17(+1.66%) |
Aug 10, 2005 | 10.52 | 10.53 | 10.34 | 10.40 | 381,548 | -0.07(-0.68%) |
Aug 09, 2005 | 10.60 | 10.67 | 10.47 | 10.47 | 154,235 | -0.05(-0.45%) |
Aug 08, 2005 | 10.80 | 10.87 | 10.47 | 10.52 | 136,724 | -0.36(-3.28%) |
Aug 05, 2005 | 11.27 | 11.27 | 10.83 | 10.87 | 112,309 | -0.39(-3.48%) |
Aug 04, 2005 | 11.38 | 11.38 | 11.18 | 11.27 | 119,549 | -0.14(-1.20%) |
Aug 03, 2005 | 11.40 | 11.43 | 11.37 | 11.40 | 108,099 | +0.00(+0.00%) |
Aug 02, 2005 | 11.43 | 11.51 | 11.37 | 11.40 | 161,644 | +0.00(+0.00%) |
Aug 01, 2005 | 11.31 | 11.49 | 11.31 | 11.40 | 106,079 | +0.12(+1.05%) |
Jul 29, 2005 | 11.27 | 11.37 | 11.22 | 11.28 | 99,344 | +0.00(+0.00%) |
Jul 28, 2005 | 11.17 | 11.35 | 11.17 | 11.28 | 326,825 | +0.12(+1.06%) |
Jul 27, 2005 | 11.17 | 11.25 | 11.09 | 11.17 | 565,419 | -0.05(-0.48%) |
Jul 26, 2005 | 11.22 | 11.28 | 11.17 | 11.22 | 90,251 | +0.01(+0.05%) |
Jul 25, 2005 | 11.24 | 11.32 | 11.15 | 11.21 | 107,257 | -0.03(-0.26%) |
Jul 22, 2005 | 11.14 | 11.24 | 11.01 | 11.24 | 236,236 | +0.10(+0.91%) |
Jul 21, 2005 | 11.40 | 11.40 | 11.08 | 11.14 | 225,628 | -0.26(-2.29%) |
Jul 20, 2005 | 11.28 | 11.40 | 11.28 | 11.40 | 115,340 | +0.13(+1.16%) |
Jul 19, 2005 | 11.26 | 11.32 | 11.21 | 11.27 | 103,048 | +0.03(+0.26%) |
Jul 18, 2005 | 11.36 | 11.41 | 11.11 | 11.24 | 151,205 | -0.12(-1.05%) |
Jul 15, 2005 | 11.28 | 11.36 | 11.22 | 11.36 | 145,985 | +0.08(+0.68%) |
Jul 14, 2005 | 11.40 | 11.41 | 11.18 | 11.28 | 381,716 | -0.30(-2.56%) |
Jul 13, 2005 | 11.71 | 11.72 | 11.57 | 11.58 | 71,561 | -0.11(-0.91%) |
Jul 12, 2005 | 11.81 | 11.82 | 11.68 | 11.69 | 117,865 | -0.12(-1.06%) |
Jul 11, 2005 | 11.64 | 11.96 | 11.64 | 11.81 | 148,174 | +0.06(+0.51%) |
Jul 08, 2005 | 11.34 | 11.75 | 11.34 | 11.75 | 128,642 | +0.42(+3.67%) |
Jul 07, 2005 | 11.28 | 11.38 | 11.28 | 11.34 | 106,584 | +0.05(+0.47%) |
Jul 06, 2005 | 11.42 | 11.43 | 11.25 | 11.28 | 185,554 | -0.14(-1.20%) |
Jul 05, 2005 | 11.22 | 11.44 | 11.22 | 11.42 | 151,710 | +0.17(+1.48%) |
Jul 01, 2005 | 10.96 | 11.25 | 10.96 | 11.25 | 210,643 | +0.18(+1.61%) |
Jun 30, 2005 | 10.99 | 11.09 | 10.99 | 11.08 | 138,239 | +0.08(+0.70%) |
Jun 29, 2005 | 10.95 | 11.04 | 10.90 | 11.00 | 92,440 | +0.06(+0.54%) |
Jun 28, 2005 | 10.86 | 10.94 | 10.84 | 10.94 | 199,024 | +0.04(+0.33%) |
Jun 27, 2005 | 10.84 | 10.97 | 10.78 | 10.90 | 147,500 | +0.18(+1.72%) |
Jun 24, 2005 | 10.72 | 10.84 | 10.68 | 10.72 | 158,445 | +0.00(+0.00%) |
Jun 23, 2005 | 10.77 | 10.93 | 10.71 | 10.72 | 196,330 | -0.05(-0.50%) |
Jun 22, 2005 | 10.83 | 10.84 | 10.73 | 10.77 | 169,726 | -0.02(-0.16%) |
Jun 21, 2005 | 10.79 | 10.81 | 10.77 | 10.79 | 68,698 | +0.01(+0.11%) |
Jun 20, 2005 | 10.85 | 10.89 | 10.74 | 10.78 | 426,000 | -0.07(-0.60%) |
Jun 17, 2005 | 10.90 | 10.90 | 10.78 | 10.84 | 391,651 | +0.07(+0.61%) |
Jun 16, 2005 | 10.65 | 10.78 | 10.57 | 10.78 | 127,631 | +0.12(+1.17%) |
Jun 15, 2005 | 10.51 | 10.65 | 10.39 | 10.65 | 304,598 | +0.16(+1.53%) |
Jun 14, 2005 | 10.27 | 10.49 | 10.27 | 10.49 | 232,027 | +0.19(+1.84%) |
Jun 13, 2005 | 10.30 | 10.33 | 10.26 | 10.30 | 88,736 | +0.01(+0.06%) |
Jun 10, 2005 | 10.29 | 10.34 | 10.24 | 10.30 | 122,580 | -0.03(-0.29%) |
Jun 09, 2005 | 10.16 | 10.33 | 10.10 | 10.33 | 57,249 | +0.14(+1.40%) |
Jun 08, 2005 | 10.25 | 10.33 | 10.19 | 10.19 | 42,768 | -0.06(-0.58%) |
Jun 07, 2005 | 10.13 | 10.32 | 10.07 | 10.24 | 124,601 | +0.12(+1.23%) |
Jun 06, 2005 | 10.06 | 10.15 | 10.06 | 10.12 | 126,958 | +0.09(+0.89%) |
Jun 03, 2005 | 10.10 | 10.11 | 10.02 | 10.03 | 94,966 | -0.04(-0.35%) |
Jun 02, 2005 | 10.03 | 10.10 | 10.03 | 10.07 | 281,530 | +0.02(+0.18%) |
Jun 01, 2005 | 10.08 | 10.15 | 10.03 | 10.05 | 275,974 | -0.02(-0.18%) |
May 31, 2005 | 10.09 | 10.11 | 10.02 | 10.07 | 217,209 | -0.02(-0.18%) |
May 27, 2005 | 10.01 | 10.08 | 9.983 | 10.08 | 228,491 | +0.02(+0.24%) |
May 26, 2005 | 10.09 | 10.13 | 10.00 | 10.06 | 517,094 | +0.00(+0.00%) |
May 25, 2005 | 10.38 | 10.38 | 9.948 | 10.06 | 6,460,226 | +0.34(+3.55%) |
May 24, 2005 | 9.669 | 9.776 | 9.621 | 9.716 | 149,689 | +0.03(+0.31%) |
May 23, 2005 | 9.645 | 9.758 | 9.574 | 9.686 | 126,116 | +0.07(+0.74%) |
May 20, 2005 | 9.615 | 9.639 | 9.532 | 9.615 | 122,748 | +0.02(+0.25%) |
May 19, 2005 | 9.526 | 9.681 | 9.520 | 9.591 | 190,437 | +0.07(+0.69%) |
May 18, 2005 | 9.443 | 9.562 | 9.395 | 9.526 | 1,436,784 | +0.08(+0.88%) |
May 17, 2005 | 9.389 | 9.443 | 9.348 | 9.443 | 143,796 | +0.00(+0.00%) |
May 16, 2005 | 9.217 | 9.443 | 9.217 | 9.443 | 47,651 | +0.19(+2.05%) |
May 13, 2005 | 9.419 | 9.443 | 9.241 | 9.253 | 62,468 | -0.17(-1.77%) |
May 12, 2005 | 9.502 | 9.532 | 9.354 | 9.419 | 76,276 | -0.08(-0.88%) |
May 11, 2005 | 9.502 | 9.562 | 9.395 | 9.502 | 106,247 | +0.00(+0.00%) |
May 10, 2005 | 9.443 | 9.514 | 9.443 | 9.502 | 92,103 | +0.00(+0.00%) |
May 09, 2005 | 9.407 | 9.508 | 9.348 | 9.502 | 153,225 | +0.12(+1.27%) |
May 06, 2005 | 9.502 | 9.502 | 9.384 | 9.384 | 86,210 | -0.12(-1.25%) |
May 05, 2005 | 9.473 | 9.508 | 9.395 | 9.502 | 153,393 | +0.00(+0.00%) |
May 04, 2005 | 9.431 | 9.597 | 9.413 | 9.502 | 159,792 | +0.07(+0.76%) |
May 03, 2005 | 9.473 | 9.479 | 9.354 | 9.431 | 50,682 | -0.04(-0.44%) |
May 02, 2005 | 9.532 | 9.532 | 9.419 | 9.473 | 39,064 | -0.06(-0.62%) |
Apr 29, 2005 | 9.366 | 9.562 | 9.253 | 9.532 | 97,155 | +0.17(+1.84%) |
Apr 28, 2005 | 9.384 | 9.467 | 9.265 | 9.360 | 68,362 | -0.05(-0.51%) |
Apr 27, 2005 | 9.431 | 9.485 | 9.235 | 9.407 | 70,045 | -0.07(-0.69%) |
Apr 26, 2005 | 9.324 | 9.473 | 9.205 | 9.473 | 93,114 | +0.20(+2.11%) |
Apr 25, 2005 | 9.354 | 9.366 | 9.265 | 9.277 | 526,691 | -0.04(-0.45%) |
Apr 22, 2005 | 9.235 | 9.384 | 9.217 | 9.318 | 258,462 | +0.02(+0.26%) |
Apr 21, 2005 | 9.300 | 9.324 | 9.146 | 9.294 | 215,189 | +0.05(+0.58%) |
Apr 20, 2005 | 9.289 | 9.289 | 9.128 | 9.241 | 167,537 | -0.07(-0.70%) |
Apr 19, 2005 | 9.217 | 9.324 | 9.146 | 9.306 | 138,071 | -0.02(-0.19%) |
Apr 18, 2005 | 9.259 | 9.336 | 9.199 | 9.324 | 68,698 | +0.10(+1.09%) |
Apr 15, 2005 | 9.235 | 9.271 | 9.057 | 9.223 | 130,325 | +0.00(+0.00%) |
Apr 14, 2005 | 9.283 | 9.336 | 9.205 | 9.223 | 383,232 | +0.00(+0.00%) |
Apr 13, 2005 | 9.431 | 9.431 | 9.211 | 9.223 | 100,691 | -0.21(-2.27%) |
Apr 12, 2005 | 9.247 | 9.443 | 9.122 | 9.437 | 181,513 | +0.20(+2.19%) |
Apr 11, 2005 | 9.306 | 9.324 | 9.205 | 9.235 | 81,159 | -0.03(-0.32%) |
Apr 08, 2005 | 9.265 | 9.360 | 9.211 | 9.265 | 76,949 | -0.06(-0.64%) |
Apr 07, 2005 | 9.306 | 9.348 | 9.271 | 9.324 | 256,442 | -0.02(-0.19%) |
Apr 06, 2005 | 9.580 | 9.639 | 9.324 | 9.342 | 156,593 | -0.18(-1.87%) |
Apr 05, 2005 | 9.514 | 9.591 | 9.514 | 9.520 | 42,431 | -0.01(-0.06%) |
Apr 04, 2005 | 9.485 | 9.550 | 9.354 | 9.526 | 79,980 | +0.04(+0.38%) |