Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.36 | 15.81 | 14.30 | 15.65 | 463,400 | +1.42(+10.00%) |
Apr 27, 2006 | 14.18 | 14.53 | 14.12 | 14.23 | 176,524 | +0.07(+0.53%) |
Apr 26, 2006 | 14.41 | 14.47 | 14.15 | 14.15 | 133,158 | -0.23(-1.60%) |
Apr 25, 2006 | 14.34 | 14.52 | 14.19 | 14.38 | 112,144 | -0.04(-0.29%) |
Apr 24, 2006 | 14.74 | 14.74 | 14.40 | 14.43 | 93,920 | -0.25(-1.72%) |
Apr 21, 2006 | 14.94 | 14.94 | 14.62 | 14.68 | 151,062 | -0.22(-1.46%) |
Apr 20, 2006 | 14.88 | 14.97 | 14.65 | 14.89 | 69,864 | +0.01(+0.10%) |
Apr 19, 2006 | 14.54 | 14.94 | 14.54 | 14.88 | 200,004 | +0.38(+2.60%) |
Apr 18, 2006 | 13.74 | 14.54 | 13.79 | 14.50 | 140,784 | +0.76(+5.55%) |
Apr 17, 2006 | 13.85 | 13.90 | 13.59 | 13.74 | 263,082 | -0.09(-0.63%) |
Apr 13, 2006 | 14.00 | 14.03 | 13.78 | 13.83 | 249,936 | -0.16(-1.14%) |
Apr 12, 2006 | 14.00 | 14.13 | 13.94 | 13.99 | 56,014 | -0.01(-0.11%) |
Apr 11, 2006 | 14.23 | 14.23 | 13.96 | 14.00 | 196,412 | -0.18(-1.27%) |
Apr 10, 2006 | 14.27 | 14.38 | 14.10 | 14.18 | 140,448 | -0.12(-0.80%) |
Apr 07, 2006 | 14.57 | 14.78 | 14.29 | 14.30 | 167,668 | -0.31(-2.11%) |
Apr 06, 2006 | 14.78 | 14.78 | 14.59 | 14.61 | 91,668 | -0.23(-1.53%) |
Apr 05, 2006 | 14.90 | 14.90 | 14.75 | 14.83 | 93,934 | -0.09(-0.59%) |
Apr 04, 2006 | 14.97 | 15.03 | 14.78 | 14.92 | 73,444 | +0.06(+0.40%) |
Apr 03, 2006 | 15.09 | 15.13 | 14.74 | 14.86 | 85,506 | -0.24(-1.61%) |
Mar 31, 2006 | 15.05 | 15.14 | 15.02 | 15.10 | 94,442 | +0.06(+0.38%) |
Mar 30, 2006 | 15.10 | 15.16 | 14.85 | 15.04 | 65,324 | -0.02(-0.13%) |
Mar 29, 2006 | 14.66 | 15.12 | 14.60 | 15.06 | 66,376 | +0.46(+3.18%) |
Mar 28, 2006 | 14.46 | 15.04 | 14.43 | 14.60 | 121,824 | +0.09(+0.62%) |
Mar 27, 2006 | 14.67 | 14.67 | 14.47 | 14.51 | 99,646 | -0.07(-0.48%) |
Mar 24, 2006 | 14.50 | 14.63 | 14.50 | 14.58 | 68,170 | +0.01(+0.03%) |
Mar 23, 2006 | 14.69 | 14.70 | 14.48 | 14.57 | 118,800 | -0.21(-1.45%) |
Mar 22, 2006 | 14.78 | 14.89 | 14.49 | 14.79 | 79,600 | +0.13(+0.87%) |
Mar 21, 2006 | 15.00 | 15.12 | 14.65 | 14.66 | 123,758 | -0.42(-2.75%) |
Mar 20, 2006 | 15.05 | 15.24 | 14.95 | 15.08 | 84,784 | +0.07(+0.43%) |
Mar 17, 2006 | 14.98 | 15.05 | 14.88 | 15.01 | 256,954 | +0.09(+0.64%) |
Mar 16, 2006 | 14.75 | 15.05 | 14.66 | 14.92 | 185,382 | +0.16(+1.08%) |
Mar 15, 2006 | 14.70 | 14.77 | 14.55 | 14.76 | 70,404 | +0.14(+0.96%) |
Mar 14, 2006 | 14.27 | 14.75 | 14.15 | 14.62 | 252,316 | +0.33(+2.35%) |
Mar 13, 2006 | 14.68 | 14.68 | 14.28 | 14.28 | 140,546 | -0.30(-2.04%) |
Mar 10, 2006 | 14.76 | 14.78 | 14.47 | 14.58 | 109,198 | -0.05(-0.34%) |
Mar 09, 2006 | 14.65 | 14.80 | 14.54 | 14.63 | 201,034 | -0.00(-0.03%) |
Mar 08, 2006 | 14.52 | 14.68 | 14.38 | 14.63 | 198,470 | +0.07(+0.50%) |
Mar 07, 2006 | 14.54 | 14.69 | 14.48 | 14.56 | 119,740 | -0.12(-0.83%) |
Mar 06, 2006 | 14.63 | 14.82 | 14.48 | 14.69 | 113,016 | +0.04(+0.31%) |
Mar 03, 2006 | 14.69 | 14.96 | 14.52 | 14.64 | 126,080 | -0.04(-0.24%) |
Mar 02, 2006 | 14.73 | 14.81 | 14.49 | 14.68 | 81,598 | -0.13(-0.91%) |
Mar 01, 2006 | 14.50 | 14.82 | 14.50 | 14.81 | 115,906 | +0.28(+1.94%) |
Feb 28, 2006 | 14.69 | 14.95 | 14.39 | 14.53 | 121,662 | -0.16(-1.11%) |
Feb 27, 2006 | 14.65 | 14.80 | 14.62 | 14.69 | 81,792 | -0.02(-0.10%) |
Feb 24, 2006 | 14.62 | 14.79 | 14.52 | 14.71 | 427,022 | +0.14(+0.98%) |
Feb 23, 2006 | 14.37 | 14.82 | 14.24 | 14.56 | 330,822 | +0.14(+1.01%) |
Feb 22, 2006 | 14.12 | 14.42 | 14.00 | 14.42 | 209,762 | +0.40(+2.84%) |
Feb 21, 2006 | 14.52 | 14.52 | 13.94 | 14.02 | 313,778 | -0.40(-2.77%) |
Feb 17, 2006 | 14.29 | 14.51 | 14.01 | 14.42 | 269,048 | +0.19(+1.30%) |
Feb 16, 2006 | 14.22 | 14.31 | 14.10 | 14.23 | 113,200 | +0.01(+0.07%) |
Feb 15, 2006 | 14.20 | 14.33 | 14.05 | 14.22 | 340,446 | -0.04(-0.32%) |
Feb 14, 2006 | 14.19 | 14.37 | 14.04 | 14.27 | 264,416 | +0.08(+0.58%) |
Feb 13, 2006 | 14.20 | 14.29 | 14.05 | 14.19 | 217,896 | -0.04(-0.25%) |
Feb 10, 2006 | 14.43 | 14.43 | 13.91 | 14.22 | 402,388 | -0.24(-1.66%) |
Feb 09, 2006 | 14.83 | 14.83 | 14.41 | 14.46 | 322,408 | -0.29(-2.00%) |
Feb 08, 2006 | 14.96 | 14.98 | 14.72 | 14.76 | 214,522 | -0.12(-0.81%) |
Feb 07, 2006 | 14.78 | 15.03 | 14.77 | 14.88 | 223,100 | -0.03(-0.17%) |
Feb 06, 2006 | 15.12 | 15.20 | 14.78 | 14.90 | 228,582 | -0.25(-1.62%) |
Feb 03, 2006 | 15.10 | 15.24 | 15.04 | 15.15 | 681,132 | -0.03(-0.18%) |
Feb 02, 2006 | 14.83 | 15.19 | 14.69 | 15.18 | 457,264 | +0.23(+1.54%) |
Feb 01, 2006 | 14.73 | 14.98 | 14.62 | 14.95 | 225,826 | +0.24(+1.65%) |
Jan 31, 2006 | 14.28 | 15.08 | 14.27 | 14.70 | 437,072 | +0.34(+2.35%) |
Jan 30, 2006 | 14.34 | 14.51 | 13.94 | 14.37 | 335,446 | -0.05(-0.38%) |
Jan 27, 2006 | 15.05 | 14.64 | 13.53 | 14.42 | 1,367,492 | -0.63(-4.19%) |
Jan 26, 2006 | 15.00 | 15.15 | 14.87 | 15.05 | 472,644 | +0.14(+0.94%) |
Jan 25, 2006 | 14.76 | 14.91 | 14.73 | 14.91 | 302,208 | +0.12(+0.79%) |
Jan 24, 2006 | 14.81 | 14.84 | 14.68 | 14.79 | 133,148 | +0.08(+0.51%) |
Jan 23, 2006 | 14.71 | 14.87 | 14.52 | 14.72 | 132,146 | +0.07(+0.51%) |
Jan 20, 2006 | 14.89 | 14.89 | 14.57 | 14.64 | 143,848 | -0.16(-1.06%) |
Jan 19, 2006 | 14.72 | 14.91 | 14.48 | 14.80 | 233,634 | +0.18(+1.23%) |
Jan 18, 2006 | 14.41 | 14.66 | 14.38 | 14.62 | 173,406 | +0.08(+0.57%) |
Jan 17, 2006 | 14.81 | 14.81 | 14.50 | 14.54 | 115,478 | -0.35(-2.33%) |
Jan 13, 2006 | 14.94 | 14.96 | 14.80 | 14.88 | 169,910 | +0.03(+0.22%) |
Jan 12, 2006 | 14.72 | 14.85 | 14.59 | 14.85 | 115,000 | +0.06(+0.41%) |
Jan 11, 2006 | 15.00 | 15.00 | 14.56 | 14.79 | 256,998 | -0.21(-1.38%) |
Jan 10, 2006 | 15.00 | 15.03 | 14.92 | 15.00 | 184,886 | +0.00(+0.00%) |
Jan 09, 2006 | 14.55 | 15.07 | 14.48 | 15.00 | 369,018 | +0.56(+3.91%) |
Jan 06, 2006 | 14.50 | 14.96 | 14.30 | 14.44 | 474,946 | +0.70(+5.06%) |
Jan 05, 2006 | 13.84 | 13.87 | 13.71 | 13.74 | 122,700 | -0.12(-0.85%) |
Jan 04, 2006 | 13.78 | 13.92 | 13.67 | 13.86 | 156,680 | +0.18(+1.32%) |
Jan 03, 2006 | 13.81 | 13.81 | 13.32 | 13.68 | 250,002 | +0.01(+0.05%) |
Dec 30, 2005 | 14.01 | 14.13 | 13.60 | 13.67 | 162,354 | -0.44(-3.08%) |
Dec 29, 2005 | 14.18 | 14.39 | 14.01 | 14.11 | 84,120 | +0.01(+0.05%) |
Dec 28, 2005 | 13.96 | 14.29 | 13.82 | 14.10 | 97,000 | +0.24(+1.75%) |
Dec 27, 2005 | 14.00 | 14.18 | 13.84 | 13.86 | 94,400 | -0.16(-1.16%) |
Dec 23, 2005 | 14.04 | 14.11 | 13.96 | 14.02 | 78,374 | +0.06(+0.47%) |
Dec 22, 2005 | 14.29 | 14.38 | 13.90 | 13.95 | 120,960 | -0.41(-2.87%) |
Dec 21, 2005 | 13.96 | 14.39 | 13.95 | 14.37 | 92,844 | +0.36(+2.57%) |
Dec 20, 2005 | 14.28 | 14.28 | 13.92 | 14.01 | 158,094 | -0.35(-2.44%) |
Dec 19, 2005 | 14.69 | 14.69 | 14.27 | 14.36 | 133,058 | -0.33(-2.25%) |
Dec 16, 2005 | 14.91 | 14.99 | 14.57 | 14.69 | 271,106 | -0.19(-1.29%) |
Dec 15, 2005 | 14.85 | 14.92 | 14.66 | 14.88 | 102,212 | -0.02(-0.12%) |
Dec 14, 2005 | 15.00 | 15.06 | 14.84 | 14.89 | 99,298 | -0.11(-0.70%) |
Dec 13, 2005 | 14.84 | 15.00 | 14.77 | 15.00 | 128,122 | +0.04(+0.27%) |
Dec 12, 2005 | 15.06 | 15.06 | 14.90 | 14.96 | 132,294 | -0.13(-0.89%) |
Dec 09, 2005 | 14.98 | 15.14 | 14.75 | 15.10 | 86,328 | +0.04(+0.27%) |
Dec 08, 2005 | 14.96 | 15.15 | 14.83 | 15.05 | 57,274 | +0.03(+0.20%) |
Dec 07, 2005 | 14.92 | 15.08 | 14.92 | 15.03 | 114,848 | +0.12(+0.82%) |
Dec 06, 2005 | 14.93 | 15.16 | 14.86 | 14.90 | 148,494 | +0.00(+0.02%) |
Dec 05, 2005 | 15.11 | 15.14 | 14.74 | 14.90 | 144,466 | -0.15(-1.00%) |
Dec 02, 2005 | 15.08 | 15.40 | 14.93 | 15.05 | 239,572 | +0.04(+0.30%) |
Dec 01, 2005 | 14.93 | 15.16 | 14.91 | 15.01 | 276,672 | +0.18(+1.23%) |
Nov 30, 2005 | 15.04 | 15.18 | 14.81 | 14.82 | 179,774 | -0.04(-0.27%) |
Nov 29, 2005 | 14.78 | 15.06 | 14.56 | 14.86 | 106,888 | +0.15(+1.04%) |
Nov 28, 2005 | 14.73 | 14.85 | 14.36 | 14.71 | 226,160 | -0.13(-0.91%) |
Nov 25, 2005 | 14.91 | 14.91 | 14.72 | 14.85 | 9,866 | +0.00(+0.00%) |
Nov 23, 2005 | 14.95 | 14.95 | 14.71 | 14.85 | 123,738 | -0.13(-0.87%) |
Nov 22, 2005 | 14.60 | 14.99 | 14.57 | 14.97 | 176,472 | +0.40(+2.73%) |
Nov 21, 2005 | 14.27 | 14.67 | 14.18 | 14.58 | 102,200 | +0.25(+1.76%) |
Nov 18, 2005 | 14.55 | 14.91 | 14.27 | 14.32 | 239,168 | -0.12(-0.85%) |
Nov 17, 2005 | 13.72 | 14.47 | 13.70 | 14.45 | 222,176 | +0.75(+5.49%) |
Nov 16, 2005 | 13.64 | 13.75 | 13.32 | 13.70 | 159,070 | +0.00(+0.02%) |
Nov 15, 2005 | 13.76 | 13.86 | 13.55 | 13.69 | 199,726 | -0.14(-1.05%) |
Nov 14, 2005 | 14.08 | 14.12 | 13.79 | 13.84 | 70,094 | -0.23(-1.65%) |
Nov 11, 2005 | 14.12 | 14.16 | 13.82 | 14.07 | 111,216 | -0.07(-0.50%) |
Nov 10, 2005 | 14.11 | 14.16 | 13.64 | 14.14 | 106,074 | +0.12(+0.86%) |
Nov 09, 2005 | 13.96 | 14.14 | 13.80 | 14.02 | 81,876 | +0.08(+0.61%) |
Nov 08, 2005 | 13.84 | 13.98 | 13.69 | 13.94 | 463,658 | +0.06(+0.43%) |
Nov 07, 2005 | 13.93 | 13.96 | 13.84 | 13.88 | 159,368 | -0.07(-0.54%) |
Nov 04, 2005 | 14.04 | 14.05 | 13.78 | 13.95 | 220,886 | -0.10(-0.69%) |
Nov 03, 2005 | 14.05 | 14.20 | 13.96 | 14.05 | 252,712 | +0.05(+0.34%) |
Nov 02, 2005 | 13.96 | 14.10 | 13.71 | 14.00 | 319,738 | +0.01(+0.09%) |
Nov 01, 2005 | 14.07 | 14.12 | 13.88 | 13.99 | 345,696 | -0.17(-1.22%) |
Oct 31, 2005 | 14.44 | 14.46 | 14.02 | 14.16 | 561,208 | -0.09(-0.63%) |
Oct 28, 2005 | 13.53 | 14.60 | 13.51 | 14.25 | 1,574,242 | +1.62(+12.85%) |
Oct 27, 2005 | 12.96 | 12.96 | 12.58 | 12.63 | 299,488 | -0.41(-3.13%) |
Oct 26, 2005 | 13.38 | 13.38 | 13.04 | 13.04 | 114,546 | -0.46(-3.41%) |
Oct 25, 2005 | 13.40 | 13.59 | 13.31 | 13.49 | 202,924 | +0.04(+0.32%) |
Oct 24, 2005 | 13.71 | 13.99 | 13.29 | 13.45 | 434,726 | -0.21(-1.57%) |
Oct 21, 2005 | 13.23 | 13.75 | 13.23 | 13.67 | 194,198 | +0.44(+3.31%) |
Oct 20, 2005 | 13.07 | 13.35 | 13.05 | 13.23 | 157,760 | +0.20(+1.55%) |
Oct 19, 2005 | 13.03 | 13.11 | 12.85 | 13.03 | 265,416 | -0.06(-0.44%) |
Oct 18, 2005 | 13.03 | 13.32 | 12.94 | 13.09 | 132,046 | +0.04(+0.27%) |
Oct 17, 2005 | 12.92 | 13.10 | 12.87 | 13.05 | 206,628 | +0.10(+0.73%) |
Oct 14, 2005 | 13.14 | 13.20 | 12.87 | 12.96 | 216,634 | -0.08(-0.61%) |
Oct 13, 2005 | 13.01 | 13.20 | 12.96 | 13.04 | 261,228 | -0.09(-0.69%) |
Oct 12, 2005 | 13.08 | 13.20 | 13.03 | 13.12 | 437,986 | +0.00(+0.00%) |
Oct 11, 2005 | 12.92 | 13.29 | 12.92 | 13.12 | 310,310 | +0.20(+1.57%) |
Oct 10, 2005 | 13.14 | 13.22 | 12.92 | 12.92 | 160,598 | -0.21(-1.62%) |
Oct 07, 2005 | 13.12 | 13.53 | 13.03 | 13.13 | 608,106 | +0.51(+4.06%) |
Oct 06, 2005 | 12.63 | 12.72 | 12.50 | 12.62 | 197,060 | -0.00(-0.02%) |
Oct 05, 2005 | 12.50 | 12.80 | 12.41 | 12.62 | 362,212 | +0.09(+0.68%) |
Oct 04, 2005 | 12.20 | 12.54 | 12.14 | 12.54 | 321,196 | +0.38(+3.10%) |
Oct 03, 2005 | 12.19 | 12.32 | 11.94 | 12.16 | 338,056 | -0.02(-0.18%) |
Sep 30, 2005 | 11.83 | 12.26 | 11.83 | 12.19 | 247,266 | +0.30(+2.55%) |
Sep 29, 2005 | 11.80 | 11.92 | 11.76 | 11.88 | 195,786 | +0.06(+0.55%) |
Sep 28, 2005 | 11.82 | 11.83 | 11.75 | 11.82 | 193,836 | +0.00(+0.00%) |
Sep 27, 2005 | 11.88 | 12.00 | 11.75 | 11.82 | 209,326 | +0.00(+0.02%) |
Sep 26, 2005 | 11.77 | 12.02 | 11.76 | 11.81 | 177,126 | +0.03(+0.23%) |
Sep 23, 2005 | 11.79 | 12.05 | 11.54 | 11.79 | 208,476 | +0.11(+0.90%) |
Sep 22, 2005 | 11.68 | 11.85 | 11.53 | 11.68 | 453,396 | +0.11(+0.93%) |
Sep 21, 2005 | 11.53 | 11.64 | 11.50 | 11.57 | 416,396 | +0.02(+0.22%) |
Sep 20, 2005 | 11.39 | 11.60 | 11.39 | 11.55 | 758,932 | +0.11(+0.98%) |
Sep 19, 2005 | 11.49 | 11.53 | 11.32 | 11.44 | 370,400 | -0.14(-1.19%) |
Sep 16, 2005 | 11.57 | 11.73 | 11.49 | 11.57 | 510,138 | +0.05(+0.41%) |
Sep 15, 2005 | 11.54 | 11.60 | 11.39 | 11.53 | 472,336 | -0.10(-0.84%) |
Sep 14, 2005 | 11.61 | 11.80 | 11.53 | 11.62 | 482,200 | +0.09(+0.80%) |
Sep 13, 2005 | 11.62 | 11.62 | 11.46 | 11.53 | 279,468 | -0.02(-0.17%) |
Sep 12, 2005 | 11.47 | 11.60 | 11.44 | 11.55 | 211,368 | +0.04(+0.30%) |
Sep 09, 2005 | 11.54 | 11.54 | 11.43 | 11.52 | 164,690 | -0.03(-0.22%) |
Sep 08, 2005 | 11.39 | 11.54 | 11.38 | 11.54 | 316,218 | +0.11(+0.98%) |
Sep 07, 2005 | 11.33 | 11.48 | 11.24 | 11.43 | 403,904 | +0.08(+0.70%) |
Sep 06, 2005 | 11.23 | 11.38 | 11.20 | 11.35 | 453,858 | +0.16(+1.45%) |
Sep 02, 2005 | 11.30 | 11.44 | 11.13 | 11.19 | 320,778 | -0.14(-1.21%) |
Sep 01, 2005 | 11.12 | 11.47 | 11.09 | 11.32 | 607,694 | +0.16(+1.43%) |
Aug 31, 2005 | 10.88 | 11.16 | 10.81 | 11.16 | 255,706 | +0.31(+2.90%) |
Aug 30, 2005 | 10.93 | 10.97 | 10.81 | 10.85 | 453,168 | -0.05(-0.44%) |
Aug 29, 2005 | 10.85 | 10.93 | 10.72 | 10.90 | 263,586 | +0.03(+0.28%) |
Aug 26, 2005 | 10.72 | 10.96 | 10.58 | 10.87 | 621,390 | +0.23(+2.16%) |
Aug 25, 2005 | 10.97 | 11.02 | 10.64 | 10.64 | 1,274,698 | -0.28(-2.52%) |
Aug 24, 2005 | 10.97 | 11.03 | 10.87 | 10.91 | 146,990 | -0.09(-0.82%) |
Aug 23, 2005 | 11.00 | 11.11 | 10.88 | 11.00 | 319,856 | +0.07(+0.65%) |
Aug 22, 2005 | 11.11 | 11.20 | 10.81 | 10.93 | 821,854 | -0.18(-1.63%) |
Aug 19, 2005 | 11.65 | 11.74 | 11.03 | 11.11 | 3,488,400 | -1.89(-14.54%) |
Aug 18, 2005 | 12.51 | 13.03 | 12.37 | 13.00 | 370,670 | +0.46(+3.71%) |
Aug 17, 2005 | 12.59 | 12.64 | 12.44 | 12.54 | 131,888 | -0.01(-0.04%) |
Aug 16, 2005 | 12.50 | 12.71 | 12.07 | 12.54 | 164,024 | +0.01(+0.08%) |
Aug 15, 2005 | 12.66 | 12.75 | 12.42 | 12.53 | 243,398 | -0.07(-0.58%) |
Aug 12, 2005 | 12.38 | 12.65 | 12.24 | 12.61 | 133,526 | +0.16(+1.27%) |
Aug 11, 2005 | 12.44 | 12.53 | 12.38 | 12.45 | 219,836 | -0.02(-0.14%) |
Aug 10, 2005 | 12.50 | 12.52 | 12.38 | 12.46 | 246,252 | -0.03(-0.20%) |
Aug 09, 2005 | 12.07 | 12.59 | 12.03 | 12.49 | 423,356 | +0.44(+3.61%) |
Aug 08, 2005 | 12.22 | 12.22 | 11.93 | 12.05 | 367,034 | -0.20(-1.65%) |
Aug 05, 2005 | 12.22 | 12.44 | 12.21 | 12.26 | 166,042 | +0.01(+0.06%) |
Aug 04, 2005 | 12.26 | 12.32 | 12.16 | 12.25 | 172,498 | -0.07(-0.55%) |
Aug 03, 2005 | 12.31 | 12.32 | 12.11 | 12.32 | 126,930 | -0.01(-0.12%) |
Aug 02, 2005 | 12.24 | 12.33 | 12.18 | 12.33 | 302,712 | +0.12(+0.98%) |
Aug 01, 2005 | 11.90 | 12.25 | 11.90 | 12.21 | 207,194 | +0.28(+2.35%) |
Jul 29, 2005 | 11.82 | 12.03 | 11.82 | 11.93 | 174,226 | +0.06(+0.48%) |
Jul 28, 2005 | 11.33 | 11.96 | 11.33 | 11.88 | 373,092 | +0.51(+4.51%) |
Jul 27, 2005 | 11.82 | 11.82 | 11.20 | 11.36 | 664,588 | -0.69(-5.71%) |
Jul 26, 2005 | 12.14 | 12.25 | 11.95 | 12.05 | 107,806 | -0.07(-0.62%) |
Jul 25, 2005 | 11.99 | 12.24 | 11.99 | 12.12 | 130,580 | +0.13(+1.13%) |
Jul 22, 2005 | 11.74 | 11.99 | 11.72 | 11.99 | 131,456 | +0.19(+1.59%) |
Jul 21, 2005 | 11.93 | 11.95 | 11.70 | 11.80 | 121,208 | -0.09(-0.78%) |
Jul 20, 2005 | 11.63 | 11.94 | 11.62 | 11.89 | 166,004 | +0.20(+1.73%) |
Jul 19, 2005 | 11.69 | 11.86 | 11.64 | 11.69 | 188,416 | +0.04(+0.36%) |
Jul 18, 2005 | 11.90 | 11.93 | 11.59 | 11.65 | 206,192 | -0.26(-2.22%) |
Jul 15, 2005 | 11.88 | 12.00 | 11.74 | 11.91 | 107,424 | -0.00(-0.02%) |
Jul 14, 2005 | 12.16 | 12.16 | 11.89 | 11.92 | 147,088 | -0.15(-1.22%) |
Jul 13, 2005 | 12.23 | 12.26 | 12.00 | 12.06 | 129,794 | -0.17(-1.35%) |
Jul 12, 2005 | 12.05 | 12.36 | 12.03 | 12.23 | 159,692 | +0.16(+1.30%) |
Jul 11, 2005 | 11.76 | 12.11 | 11.72 | 12.07 | 254,992 | +0.33(+2.81%) |
Jul 08, 2005 | 11.71 | 12.24 | 11.70 | 11.74 | 914,170 | +0.62(+5.62%) |
Jul 07, 2005 | 10.78 | 11.14 | 10.78 | 11.12 | 255,174 | +0.22(+2.02%) |
Jul 06, 2005 | 10.74 | 10.94 | 10.72 | 10.90 | 410,446 | +0.15(+1.37%) |
Jul 05, 2005 | 10.70 | 10.91 | 10.65 | 10.75 | 512,800 | +0.03(+0.23%) |
Jul 01, 2005 | 10.62 | 10.85 | 10.59 | 10.72 | 376,000 | -0.01(-0.09%) |
Jun 30, 2005 | 11.00 | 11.22 | 10.40 | 10.73 | 1,056,734 | -0.63(-5.54%) |
Jun 29, 2005 | 11.63 | 11.63 | 11.21 | 11.37 | 647,244 | -0.45(-3.81%) |
Jun 28, 2005 | 11.89 | 11.92 | 11.74 | 11.81 | 471,628 | -0.11(-0.92%) |
Jun 27, 2005 | 11.86 | 11.96 | 11.71 | 11.93 | 138,152 | +0.06(+0.48%) |
Jun 24, 2005 | 12.10 | 12.10 | 11.76 | 11.87 | 156,118 | -0.22(-1.80%) |
Jun 23, 2005 | 11.98 | 12.26 | 11.97 | 12.09 | 286,352 | +0.08(+0.67%) |
Jun 22, 2005 | 11.85 | 12.06 | 11.78 | 12.01 | 268,914 | +0.16(+1.31%) |
Jun 21, 2005 | 11.78 | 11.95 | 11.78 | 11.85 | 105,604 | +0.06(+0.55%) |
Jun 20, 2005 | 11.68 | 11.97 | 11.49 | 11.79 | 225,626 | +0.04(+0.30%) |
Jun 17, 2005 | 11.90 | 11.90 | 11.69 | 11.75 | 253,344 | -0.12(-1.05%) |
Jun 16, 2005 | 11.76 | 11.95 | 11.75 | 11.88 | 228,348 | +0.03(+0.27%) |
Jun 15, 2005 | 11.81 | 11.91 | 11.68 | 11.84 | 340,502 | +0.04(+0.38%) |
Jun 14, 2005 | 11.81 | 11.85 | 11.72 | 11.80 | 152,436 | -0.06(-0.49%) |
Jun 13, 2005 | 11.83 | 11.98 | 11.78 | 11.86 | 191,608 | +0.08(+0.70%) |
Jun 10, 2005 | 11.96 | 11.99 | 11.75 | 11.77 | 186,120 | -0.20(-1.69%) |
Jun 09, 2005 | 11.93 | 12.01 | 11.85 | 11.97 | 224,178 | -0.03(-0.21%) |
Jun 08, 2005 | 12.28 | 12.29 | 11.94 | 12.00 | 380,074 | -0.19(-1.58%) |
Jun 07, 2005 | 12.04 | 12.36 | 11.99 | 12.19 | 224,188 | +0.12(+1.04%) |
Jun 06, 2005 | 12.12 | 12.12 | 11.97 | 12.07 | 181,978 | -0.07(-0.62%) |
Jun 03, 2005 | 12.25 | 12.31 | 12.10 | 12.14 | 300,672 | -0.09(-0.72%) |
Jun 02, 2005 | 12.38 | 12.38 | 12.12 | 12.23 | 300,744 | -0.15(-1.21%) |
Jun 01, 2005 | 12.22 | 12.48 | 12.22 | 12.38 | 166,278 | +0.11(+0.88%) |
May 31, 2005 | 12.13 | 12.29 | 12.13 | 12.27 | 177,960 | +0.09(+0.76%) |
May 27, 2005 | 12.27 | 12.42 | 12.12 | 12.18 | 313,354 | -0.14(-1.18%) |
May 26, 2005 | 12.15 | 12.34 | 12.08 | 12.32 | 300,346 | +0.20(+1.65%) |
May 25, 2005 | 12.24 | 12.29 | 12.05 | 12.12 | 351,662 | -0.12(-1.02%) |
May 24, 2005 | 12.41 | 12.44 | 12.19 | 12.25 | 497,800 | -0.24(-1.94%) |
May 23, 2005 | 12.16 | 12.72 | 12.16 | 12.49 | 324,522 | +0.33(+2.69%) |
May 20, 2005 | 12.03 | 12.22 | 11.87 | 12.16 | 144,140 | +0.13(+1.08%) |
May 19, 2005 | 11.91 | 12.05 | 11.91 | 12.04 | 151,178 | +0.04(+0.29%) |
May 18, 2005 | 11.71 | 12.06 | 11.68 | 12.00 | 141,000 | +0.33(+2.81%) |
May 17, 2005 | 11.69 | 11.77 | 11.64 | 11.67 | 216,630 | -0.06(-0.49%) |
May 16, 2005 | 11.45 | 11.79 | 11.45 | 11.73 | 518,962 | +0.25(+2.16%) |
May 13, 2005 | 11.47 | 11.65 | 11.32 | 11.48 | 279,276 | +0.07(+0.61%) |
May 12, 2005 | 11.12 | 11.55 | 11.12 | 11.41 | 437,138 | +0.25(+2.26%) |
May 11, 2005 | 11.23 | 11.23 | 11.07 | 11.16 | 293,692 | -0.02(-0.13%) |
May 10, 2005 | 11.20 | 11.28 | 11.08 | 11.18 | 325,568 | -0.02(-0.22%) |
May 09, 2005 | 11.09 | 11.21 | 11.05 | 11.20 | 259,708 | +0.11(+0.99%) |
May 06, 2005 | 11.06 | 11.25 | 10.95 | 11.09 | 176,722 | +0.14(+1.26%) |
May 05, 2005 | 11.17 | 11.17 | 10.85 | 10.95 | 327,976 | -0.13(-1.20%) |
May 04, 2005 | 11.32 | 11.34 | 11.05 | 11.09 | 406,458 | -0.17(-1.49%) |
May 03, 2005 | 11.53 | 11.55 | 11.20 | 11.25 | 465,124 | -0.32(-2.72%) |