Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 10.96 | 11.01 | 10.84 | 10.99 | 302,167 | -0.04(-0.40%) |
Jan 30, 2006 | 11.16 | 11.16 | 10.95 | 11.04 | 128,908 | -0.12(-1.12%) |
Jan 27, 2006 | 11.16 | 11.16 | 11.08 | 11.16 | 170,683 | +0.00(+0.00%) |
Jan 26, 2006 | 11.15 | 11.16 | 11.07 | 11.16 | 288,167 | +0.01(+0.08%) |
Jan 25, 2006 | 11.16 | 11.19 | 11.03 | 11.15 | 96,653 | -0.01(-0.08%) |
Jan 24, 2006 | 11.13 | 11.16 | 11.04 | 11.16 | 367,013 | +0.09(+0.81%) |
Jan 23, 2006 | 11.00 | 11.09 | 10.89 | 11.07 | 80,077 | +0.12(+1.06%) |
Jan 20, 2006 | 11.21 | 11.21 | 10.89 | 10.96 | 117,148 | -0.22(-2.00%) |
Jan 19, 2006 | 11.00 | 11.20 | 10.99 | 11.18 | 134,396 | +0.12(+1.05%) |
Jan 18, 2006 | 10.85 | 11.07 | 10.82 | 11.06 | 118,716 | +0.12(+1.14%) |
Jan 17, 2006 | 10.96 | 11.07 | 10.87 | 10.94 | 143,803 | -0.06(-0.57%) |
Jan 13, 2006 | 11.02 | 11.14 | 11.00 | 11.00 | 68,206 | -0.04(-0.32%) |
Jan 12, 2006 | 11.14 | 11.17 | 10.97 | 11.04 | 100,909 | -0.13(-1.20%) |
Jan 11, 2006 | 11.17 | 11.18 | 11.00 | 11.17 | 105,613 | -0.03(-0.24%) |
Jan 10, 2006 | 10.94 | 11.21 | 10.91 | 11.20 | 100,573 | +0.17(+1.54%) |
Jan 09, 2006 | 10.96 | 11.08 | 10.94 | 11.03 | 120,620 | +0.00(+0.00%) |
Jan 06, 2006 | 10.99 | 11.07 | 10.87 | 11.03 | 157,019 | +0.04(+0.32%) |
Jan 05, 2006 | 10.89 | 11.09 | 10.82 | 10.99 | 143,915 | +0.12(+1.15%) |
Jan 04, 2006 | 10.62 | 10.93 | 10.56 | 10.87 | 182,666 | +0.29(+2.79%) |
Jan 03, 2006 | 10.02 | 10.63 | 9.875 | 10.57 | 469,154 | +0.70(+7.05%) |
Dec 30, 2005 | 9.902 | 9.956 | 9.822 | 9.875 | 147,611 | -0.10(-0.98%) |
Dec 29, 2005 | 9.911 | 10.09 | 9.911 | 9.973 | 79,293 | +0.06(+0.63%) |
Dec 28, 2005 | 9.965 | 10.08 | 9.884 | 9.911 | 133,500 | -0.05(-0.54%) |
Dec 27, 2005 | 10.27 | 10.32 | 9.938 | 9.965 | 172,363 | -0.27(-2.62%) |
Dec 23, 2005 | 10.17 | 10.28 | 10.17 | 10.23 | 95,869 | +0.05(+0.53%) |
Dec 22, 2005 | 10.21 | 10.26 | 10.15 | 10.18 | 67,534 | -0.04(-0.35%) |
Dec 21, 2005 | 10.13 | 10.26 | 10.13 | 10.21 | 93,069 | +0.12(+1.15%) |
Dec 20, 2005 | 10.04 | 10.16 | 9.967 | 10.10 | 132,044 | -0.01(-0.09%) |
Dec 19, 2005 | 9.741 | 10.14 | 9.741 | 10.11 | 176,171 | +0.06(+0.62%) |
Dec 16, 2005 | 10.25 | 10.32 | 10.04 | 10.04 | 365,445 | -0.21(-2.09%) |
Dec 15, 2005 | 10.54 | 10.58 | 10.17 | 10.26 | 386,165 | -0.27(-2.54%) |
Dec 14, 2005 | 10.63 | 10.70 | 10.49 | 10.53 | 85,677 | -0.12(-1.17%) |
Dec 13, 2005 | 10.80 | 10.85 | 10.59 | 10.65 | 113,452 | -0.16(-1.49%) |
Dec 12, 2005 | 10.71 | 10.83 | 10.63 | 10.81 | 137,980 | +0.16(+1.51%) |
Dec 09, 2005 | 10.67 | 10.68 | 10.52 | 10.65 | 94,861 | -0.02(-0.17%) |
Dec 08, 2005 | 10.77 | 10.91 | 10.63 | 10.67 | 132,716 | -0.08(-0.75%) |
Dec 07, 2005 | 10.69 | 10.79 | 10.65 | 10.75 | 90,381 | +0.04(+0.42%) |
Dec 06, 2005 | 10.69 | 10.82 | 10.63 | 10.71 | 526,721 | +0.01(+0.08%) |
Dec 05, 2005 | 10.94 | 10.96 | 10.63 | 10.70 | 169,227 | -0.29(-2.60%) |
Dec 02, 2005 | 10.98 | 11.05 | 10.89 | 10.98 | 146,491 | -0.02(-0.16%) |
Dec 01, 2005 | 10.80 | 11.02 | 10.79 | 11.00 | 258,488 | +0.26(+2.41%) |
Nov 30, 2005 | 10.69 | 10.78 | 10.65 | 10.74 | 192,410 | +0.08(+0.75%) |
Nov 29, 2005 | 10.59 | 10.77 | 10.65 | 10.66 | 114,012 | +0.07(+0.67%) |
Nov 28, 2005 | 10.94 | 10.96 | 10.59 | 10.59 | 101,805 | -0.38(-3.50%) |
Nov 25, 2005 | 11.03 | 11.04 | 10.92 | 10.97 | 22,623 | -0.07(-0.65%) |
Nov 23, 2005 | 11.12 | 11.19 | 11.03 | 11.04 | 288,727 | -0.10(-0.88%) |
Nov 22, 2005 | 10.79 | 11.15 | 10.78 | 11.14 | 117,036 | +0.30(+2.80%) |
Nov 21, 2005 | 10.71 | 10.84 | 10.49 | 10.84 | 503,873 | +0.16(+1.50%) |
Nov 18, 2005 | 10.77 | 10.85 | 10.63 | 10.68 | 150,411 | -0.02(-0.17%) |
Nov 17, 2005 | 10.46 | 10.70 | 10.40 | 10.70 | 119,052 | +0.21(+2.04%) |
Nov 16, 2005 | 10.63 | 10.71 | 10.42 | 10.48 | 133,052 | -0.18(-1.68%) |
Nov 15, 2005 | 11.06 | 11.07 | 10.66 | 10.66 | 318,854 | -0.41(-3.71%) |
Nov 14, 2005 | 11.04 | 11.12 | 11.02 | 11.07 | 269,576 | +0.06(+0.57%) |
Nov 11, 2005 | 11.14 | 11.16 | 11.00 | 11.01 | 198,458 | -0.15(-1.36%) |
Nov 10, 2005 | 11.06 | 11.16 | 10.99 | 11.16 | 128,124 | +0.10(+0.89%) |
Nov 09, 2005 | 10.83 | 11.16 | 10.82 | 11.06 | 145,931 | +0.24(+2.23%) |
Nov 08, 2005 | 10.76 | 10.98 | 10.76 | 10.82 | 155,451 | -0.02(-0.17%) |
Nov 07, 2005 | 10.76 | 10.87 | 10.66 | 10.84 | 426,931 | +0.08(+0.75%) |
Nov 04, 2005 | 10.82 | 10.96 | 10.71 | 10.76 | 189,722 | -0.09(-0.82%) |
Nov 03, 2005 | 10.76 | 11.00 | 10.71 | 10.85 | 247,176 | +0.13(+1.25%) |
Nov 02, 2005 | 10.46 | 10.86 | 10.44 | 10.71 | 297,015 | +0.24(+2.30%) |
Nov 01, 2005 | 10.52 | 10.55 | 10.36 | 10.47 | 142,459 | -0.04(-0.42%) |
Oct 31, 2005 | 10.35 | 10.63 | 10.32 | 10.52 | 129,468 | +0.07(+0.68%) |
Oct 28, 2005 | 10.43 | 10.50 | 10.27 | 10.45 | 182,666 | +0.06(+0.60%) |
Oct 27, 2005 | 10.65 | 10.71 | 10.38 | 10.38 | 145,147 | -0.33(-3.08%) |
Oct 26, 2005 | 10.65 | 10.90 | 10.62 | 10.71 | 123,644 | +0.06(+0.59%) |
Oct 25, 2005 | 10.86 | 10.88 | 10.56 | 10.65 | 140,556 | -0.31(-2.85%) |
Oct 24, 2005 | 10.84 | 10.97 | 10.84 | 10.96 | 96,541 | +0.09(+0.82%) |
Oct 21, 2005 | 10.75 | 10.93 | 10.71 | 10.88 | 123,420 | +0.17(+1.58%) |
Oct 20, 2005 | 11.06 | 11.10 | 10.63 | 10.71 | 206,858 | -0.41(-3.69%) |
Oct 19, 2005 | 10.50 | 11.12 | 10.48 | 11.12 | 170,347 | +0.57(+5.42%) |
Oct 18, 2005 | 10.74 | 10.76 | 10.50 | 10.54 | 114,684 | -0.25(-2.32%) |
Oct 17, 2005 | 10.69 | 10.84 | 10.63 | 10.79 | 129,916 | +0.07(+0.67%) |
Oct 14, 2005 | 10.90 | 10.90 | 10.70 | 10.72 | 159,931 | -0.08(-0.74%) |
Oct 13, 2005 | 10.20 | 10.84 | 10.19 | 10.80 | 188,714 | +0.55(+5.40%) |
Oct 12, 2005 | 10.29 | 10.35 | 10.06 | 10.25 | 153,547 | -0.05(-0.52%) |
Oct 11, 2005 | 10.37 | 10.46 | 10.24 | 10.30 | 150,411 | -0.04(-0.43%) |
Oct 10, 2005 | 10.48 | 10.53 | 10.35 | 10.35 | 72,125 | -0.13(-1.28%) |
Oct 07, 2005 | 10.35 | 10.57 | 10.33 | 10.48 | 84,221 | +0.20(+1.91%) |
Oct 06, 2005 | 10.46 | 10.60 | 10.22 | 10.29 | 239,113 | -0.17(-1.62%) |
Oct 05, 2005 | 11.07 | 11.07 | 10.46 | 10.46 | 208,986 | -0.66(-5.94%) |
Oct 04, 2005 | 11.10 | 11.15 | 11.07 | 11.12 | 177,066 | +0.04(+0.40%) |
Oct 03, 2005 | 10.78 | 11.12 | 10.78 | 11.07 | 123,980 | +0.27(+2.48%) |
Sep 30, 2005 | 10.68 | 10.81 | 10.66 | 10.80 | 81,197 | +0.08(+0.75%) |
Sep 29, 2005 | 10.38 | 10.72 | 10.30 | 10.72 | 107,740 | +0.31(+3.00%) |
Sep 28, 2005 | 10.48 | 10.51 | 10.30 | 10.41 | 90,269 | -0.07(-0.68%) |
Sep 27, 2005 | 10.39 | 10.54 | 10.19 | 10.48 | 350,998 | +0.05(+0.51%) |
Sep 26, 2005 | 10.45 | 10.48 | 10.34 | 10.43 | 97,549 | +0.12(+1.13%) |
Sep 23, 2005 | 10.31 | 10.41 | 10.20 | 10.31 | 66,078 | +0.01(+0.09%) |
Sep 22, 2005 | 10.18 | 10.37 | 10.09 | 10.30 | 116,588 | +0.08(+0.79%) |
Sep 21, 2005 | 10.46 | 10.52 | 10.09 | 10.22 | 220,297 | -0.30(-2.88%) |
Sep 20, 2005 | 10.59 | 10.64 | 10.46 | 10.53 | 160,715 | -0.04(-0.42%) |
Sep 19, 2005 | 10.92 | 10.92 | 10.55 | 10.57 | 200,810 | -0.39(-3.58%) |
Sep 16, 2005 | 11.13 | 11.16 | 10.93 | 10.96 | 288,615 | -0.09(-0.81%) |
Sep 15, 2005 | 11.15 | 11.20 | 10.97 | 11.05 | 95,645 | -0.06(-0.56%) |
Sep 14, 2005 | 11.41 | 11.46 | 11.11 | 11.12 | 148,731 | -0.29(-2.51%) |
Sep 13, 2005 | 11.61 | 11.61 | 11.38 | 11.40 | 123,756 | -0.21(-1.77%) |
Sep 12, 2005 | 11.46 | 11.68 | 11.42 | 11.61 | 92,845 | +0.10(+0.85%) |
Sep 09, 2005 | 11.18 | 11.52 | 11.15 | 11.51 | 373,733 | +0.26(+2.30%) |
Sep 08, 2005 | 11.34 | 11.34 | 11.09 | 11.25 | 107,404 | -0.03(-0.24%) |
Sep 07, 2005 | 11.40 | 11.40 | 11.17 | 11.28 | 128,572 | -0.15(-1.33%) |
Sep 06, 2005 | 10.98 | 11.43 | 10.98 | 11.43 | 167,435 | +0.48(+4.40%) |
Sep 02, 2005 | 10.92 | 11.01 | 10.77 | 10.95 | 189,610 | +0.02(+0.16%) |
Sep 01, 2005 | 11.03 | 11.17 | 10.91 | 10.93 | 299,815 | -0.18(-1.61%) |
Aug 31, 2005 | 10.76 | 11.11 | 10.71 | 11.11 | 123,644 | +0.33(+3.07%) |
Aug 30, 2005 | 10.81 | 10.88 | 10.76 | 10.78 | 115,244 | -0.04(-0.41%) |
Aug 29, 2005 | 10.54 | 10.82 | 10.47 | 10.82 | 107,068 | +0.22(+2.11%) |
Aug 26, 2005 | 10.52 | 10.60 | 10.35 | 10.60 | 134,620 | +0.07(+0.68%) |
Aug 25, 2005 | 10.38 | 10.58 | 10.34 | 10.53 | 71,229 | +0.16(+1.55%) |
Aug 24, 2005 | 10.16 | 10.45 | 10.16 | 10.37 | 120,508 | +0.21(+2.02%) |
Aug 23, 2005 | 10.40 | 10.40 | 10.11 | 10.16 | 93,405 | -0.24(-2.32%) |
Aug 22, 2005 | 10.35 | 10.43 | 10.26 | 10.40 | 76,717 | +0.10(+0.95%) |
Aug 19, 2005 | 10.27 | 10.38 | 10.27 | 10.30 | 45,470 | +0.06(+0.61%) |
Aug 18, 2005 | 10.19 | 10.31 | 10.15 | 10.24 | 67,198 | -0.02(-0.17%) |
Aug 17, 2005 | 10.29 | 10.45 | 10.26 | 10.26 | 90,717 | -0.07(-0.69%) |
Aug 16, 2005 | 10.53 | 10.60 | 10.33 | 10.33 | 149,515 | -0.22(-2.11%) |
Aug 15, 2005 | 10.37 | 10.69 | 10.34 | 10.55 | 126,108 | +0.15(+1.46%) |
Aug 12, 2005 | 10.33 | 10.48 | 10.18 | 10.40 | 120,172 | +0.04(+0.43%) |
Aug 11, 2005 | 10.14 | 10.37 | 10.14 | 10.36 | 186,362 | +0.21(+2.02%) |
Aug 10, 2005 | 10.10 | 10.36 | 10.05 | 10.15 | 126,556 | +0.11(+1.07%) |
Aug 09, 2005 | 10.09 | 10.21 | 9.982 | 10.04 | 129,804 | +0.01(+0.09%) |
Aug 08, 2005 | 10.20 | 10.25 | 9.956 | 10.04 | 133,052 | -0.10(-0.97%) |
Aug 05, 2005 | 10.05 | 10.25 | 10.05 | 10.13 | 172,811 | +0.06(+0.62%) |
Aug 04, 2005 | 10.48 | 10.51 | 10.06 | 10.07 | 170,683 | -0.41(-3.92%) |
Aug 03, 2005 | 10.64 | 10.71 | 10.45 | 10.48 | 250,984 | -0.24(-2.25%) |
Aug 02, 2005 | 10.72 | 10.80 | 10.67 | 10.72 | 179,306 | +0.02(+0.17%) |
Aug 01, 2005 | 10.98 | 11.00 | 10.66 | 10.71 | 220,297 | -0.31(-2.84%) |
Jul 29, 2005 | 11.16 | 11.21 | 10.97 | 11.02 | 263,192 | -0.15(-1.36%) |
Jul 28, 2005 | 11.67 | 11.67 | 10.79 | 11.17 | 370,261 | -0.50(-4.28%) |
Jul 27, 2005 | 11.68 | 11.69 | 11.49 | 11.67 | 137,196 | +0.05(+0.46%) |
Jul 26, 2005 | 11.47 | 11.73 | 11.47 | 11.62 | 82,765 | +0.08(+0.70%) |
Jul 25, 2005 | 11.67 | 11.82 | 11.47 | 11.54 | 102,701 | -0.14(-1.22%) |
Jul 22, 2005 | 11.51 | 11.68 | 11.36 | 11.68 | 100,125 | +0.21(+1.79%) |
Jul 21, 2005 | 11.79 | 11.87 | 11.46 | 11.47 | 126,444 | -0.38(-3.24%) |
Jul 20, 2005 | 11.79 | 11.96 | 11.70 | 11.86 | 128,684 | +0.12(+1.07%) |
Jul 19, 2005 | 11.39 | 11.75 | 11.33 | 11.73 | 81,981 | +0.40(+3.55%) |
Jul 18, 2005 | 11.48 | 11.58 | 11.29 | 11.33 | 72,797 | -0.19(-1.63%) |
Jul 15, 2005 | 11.38 | 11.61 | 11.38 | 11.52 | 62,158 | +0.01(+0.08%) |
Jul 14, 2005 | 11.61 | 11.61 | 11.47 | 11.51 | 43,342 | -0.04(-0.31%) |
Jul 13, 2005 | 11.60 | 11.61 | 11.49 | 11.54 | 34,271 | -0.06(-0.54%) |
Jul 12, 2005 | 11.56 | 11.61 | 11.48 | 11.61 | 143,467 | +0.00(+0.00%) |
Jul 11, 2005 | 11.38 | 11.65 | 11.34 | 11.61 | 146,491 | +0.23(+2.04%) |
Jul 08, 2005 | 10.95 | 11.38 | 10.88 | 11.38 | 156,235 | +0.45(+4.08%) |
Jul 07, 2005 | 10.98 | 11.11 | 10.91 | 10.93 | 116,140 | -0.18(-1.61%) |
Jul 06, 2005 | 11.38 | 11.38 | 11.07 | 11.11 | 317,063 | -0.29(-2.51%) |
Jul 05, 2005 | 11.01 | 11.39 | 11.01 | 11.39 | 108,076 | +0.34(+3.07%) |
Jul 01, 2005 | 11.00 | 11.23 | 10.92 | 11.05 | 88,925 | +0.08(+0.73%) |
Jun 30, 2005 | 11.13 | 11.24 | 10.92 | 10.97 | 189,498 | -0.14(-1.29%) |
Jun 29, 2005 | 11.30 | 11.38 | 11.12 | 11.12 | 185,466 | -0.19(-1.66%) |
Jun 28, 2005 | 10.79 | 11.35 | 10.76 | 11.30 | 203,498 | +0.56(+5.24%) |
Jun 27, 2005 | 10.54 | 10.76 | 10.48 | 10.74 | 250,200 | +0.14(+1.35%) |
Jun 24, 2005 | 10.47 | 10.60 | 10.39 | 10.60 | 269,912 | +0.09(+0.85%) |
Jun 23, 2005 | 10.40 | 10.60 | 10.40 | 10.51 | 217,273 | +0.06(+0.60%) |
Jun 22, 2005 | 10.55 | 10.65 | 10.39 | 10.45 | 99,901 | -0.10(-0.93%) |
Jun 21, 2005 | 10.50 | 10.60 | 10.45 | 10.54 | 69,886 | +0.05(+0.51%) |
Jun 20, 2005 | 10.49 | 10.65 | 10.47 | 10.49 | 96,541 | -0.04(-0.42%) |
Jun 17, 2005 | 10.58 | 10.71 | 10.54 | 10.54 | 250,872 | -0.13(-1.25%) |
Jun 16, 2005 | 10.42 | 10.67 | 10.29 | 10.67 | 205,626 | +0.25(+2.40%) |
Jun 15, 2005 | 10.36 | 10.42 | 10.01 | 10.42 | 236,649 | +0.12(+1.21%) |
Jun 14, 2005 | 10.18 | 10.37 | 10.16 | 10.29 | 139,660 | +0.08(+0.79%) |
Jun 13, 2005 | 10.11 | 10.25 | 10.05 | 10.21 | 123,980 | +0.07(+0.70%) |
Jun 10, 2005 | 10.02 | 10.14 | 10.01 | 10.14 | 79,405 | +0.15(+1.52%) |
Jun 09, 2005 | 9.920 | 10.03 | 9.866 | 9.991 | 279,544 | +0.07(+0.72%) |
Jun 08, 2005 | 10.01 | 10.06 | 9.866 | 9.920 | 211,897 | -0.06(-0.63%) |
Jun 07, 2005 | 9.920 | 10.20 | 9.911 | 9.982 | 133,724 | +0.12(+1.18%) |
Jun 06, 2005 | 9.947 | 10.02 | 9.822 | 9.866 | 134,508 | -0.11(-1.07%) |
Jun 03, 2005 | 10.18 | 10.23 | 9.973 | 9.973 | 272,936 | -0.14(-1.41%) |
Jun 02, 2005 | 9.911 | 10.18 | 9.911 | 10.12 | 152,315 | +0.16(+1.61%) |
Jun 01, 2005 | 9.554 | 9.973 | 9.554 | 9.956 | 276,296 | +0.45(+4.69%) |
May 31, 2005 | 10.27 | 10.37 | 9.509 | 9.509 | 392,884 | -0.72(-7.07%) |
May 27, 2005 | 10.23 | 10.30 | 10.17 | 10.23 | 180,986 | +0.02(+0.17%) |
May 26, 2005 | 9.840 | 10.21 | 9.840 | 10.21 | 114,124 | +0.31(+3.16%) |
May 25, 2005 | 10.06 | 10.11 | 9.840 | 9.902 | 130,588 | -0.21(-2.03%) |
May 24, 2005 | 10.00 | 10.21 | 10.00 | 10.11 | 125,212 | +0.05(+0.53%) |
May 23, 2005 | 10.13 | 10.20 | 10.04 | 10.05 | 71,005 | -0.04(-0.35%) |
May 20, 2005 | 10.25 | 10.25 | 10.09 | 10.09 | 103,149 | -0.17(-1.65%) |
May 19, 2005 | 10.09 | 10.30 | 10.09 | 10.26 | 148,395 | +0.22(+2.22%) |
May 18, 2005 | 9.786 | 10.10 | 9.786 | 10.04 | 167,211 | +0.34(+3.50%) |
May 17, 2005 | 9.732 | 9.831 | 9.625 | 9.697 | 168,555 | -0.08(-0.82%) |
May 16, 2005 | 9.732 | 9.831 | 9.697 | 9.777 | 111,772 | +0.11(+1.11%) |
May 13, 2005 | 9.518 | 9.857 | 9.473 | 9.670 | 119,612 | +0.20(+2.07%) |
May 12, 2005 | 9.715 | 9.804 | 9.465 | 9.473 | 82,765 | -0.22(-2.30%) |
May 11, 2005 | 9.759 | 9.822 | 9.482 | 9.697 | 106,508 | +0.04(+0.46%) |
May 10, 2005 | 9.786 | 9.875 | 9.643 | 9.652 | 121,180 | -0.19(-1.91%) |
May 09, 2005 | 9.777 | 9.840 | 9.616 | 9.840 | 94,525 | +0.17(+1.75%) |
May 06, 2005 | 9.652 | 9.706 | 9.581 | 9.670 | 44,798 | +0.07(+0.74%) |
May 05, 2005 | 9.715 | 9.768 | 9.465 | 9.598 | 79,629 | -0.21(-2.09%) |
May 04, 2005 | 9.465 | 9.822 | 9.420 | 9.804 | 162,955 | +0.28(+2.91%) |
May 03, 2005 | 9.456 | 9.527 | 9.366 | 9.527 | 183,450 | +0.16(+1.72%) |
May 02, 2005 | 9.456 | 9.465 | 9.215 | 9.366 | 98,557 | -0.05(-0.57%) |
Apr 29, 2005 | 9.375 | 9.473 | 9.045 | 9.420 | 207,306 | +0.06(+0.67%) |
Apr 28, 2005 | 9.688 | 9.741 | 9.331 | 9.357 | 192,074 | -0.32(-3.32%) |
Apr 27, 2005 | 10.03 | 10.04 | 9.670 | 9.679 | 182,666 | -0.46(-4.58%) |
Apr 26, 2005 | 10.38 | 10.42 | 10.12 | 10.14 | 166,315 | -0.23(-2.24%) |
Apr 25, 2005 | 10.54 | 10.58 | 10.27 | 10.38 | 138,652 | -0.12(-1.19%) |
Apr 22, 2005 | 10.60 | 10.63 | 10.35 | 10.50 | 149,067 | -0.09(-0.84%) |
Apr 21, 2005 | 10.40 | 10.67 | 10.31 | 10.59 | 138,204 | +0.28(+2.68%) |
Apr 20, 2005 | 10.58 | 10.60 | 10.28 | 10.31 | 108,860 | -0.22(-2.12%) |
Apr 19, 2005 | 10.32 | 10.55 | 10.30 | 10.54 | 86,573 | +0.23(+2.25%) |
Apr 18, 2005 | 10.27 | 10.43 | 10.21 | 10.30 | 243,593 | +0.04(+0.35%) |
Apr 15, 2005 | 10.64 | 10.65 | 10.05 | 10.27 | 282,344 | -0.37(-3.44%) |
Apr 14, 2005 | 11.06 | 11.19 | 10.63 | 10.63 | 120,172 | -0.38(-3.41%) |
Apr 13, 2005 | 11.34 | 11.34 | 10.90 | 11.01 | 106,060 | -0.38(-3.37%) |
Apr 12, 2005 | 11.20 | 11.39 | 10.95 | 11.39 | 145,035 | +0.17(+1.51%) |
Apr 11, 2005 | 11.47 | 11.52 | 11.22 | 11.22 | 255,240 | -0.25(-2.18%) |
Apr 08, 2005 | 11.44 | 11.59 | 11.41 | 11.47 | 117,708 | -0.11(-0.93%) |
Apr 07, 2005 | 11.44 | 11.60 | 11.39 | 11.58 | 197,002 | +0.15(+1.33%) |
Apr 06, 2005 | 11.36 | 11.75 | 11.36 | 11.43 | 106,508 | +0.00(+0.00%) |
Apr 05, 2005 | 11.46 | 11.56 | 11.41 | 11.43 | 76,941 | -0.04(-0.31%) |
Apr 04, 2005 | 11.21 | 11.48 | 11.04 | 11.46 | 147,499 | +0.30(+2.72%) |
Apr 01, 2005 | 11.65 | 11.72 | 11.15 | 11.16 | 234,745 | -0.45(-3.85%) |
Mar 31, 2005 | 11.66 | 11.68 | 11.51 | 11.61 | 121,404 | -0.04(-0.38%) |
Mar 30, 2005 | 11.58 | 11.70 | 11.58 | 11.65 | 76,157 | +0.13(+1.16%) |
Mar 29, 2005 | 11.57 | 11.74 | 11.47 | 11.52 | 166,427 | -0.04(-0.39%) |
Mar 28, 2005 | 11.65 | 11.77 | 11.56 | 11.56 | 174,043 | -0.15(-1.30%) |
Mar 24, 2005 | 11.52 | 11.84 | 11.51 | 11.71 | 109,644 | +0.25(+2.18%) |
Mar 23, 2005 | 11.74 | 11.79 | 11.46 | 11.46 | 277,192 | -0.34(-2.87%) |
Mar 22, 2005 | 11.78 | 11.98 | 11.72 | 11.80 | 114,684 | +0.03(+0.23%) |
Mar 21, 2005 | 11.61 | 11.78 | 11.56 | 11.78 | 194,986 | +0.21(+1.85%) |
Mar 18, 2005 | 11.56 | 11.61 | 11.26 | 11.56 | 328,038 | -0.06(-0.54%) |
Mar 17, 2005 | 11.61 | 11.68 | 11.51 | 11.63 | 105,165 | +0.00(+0.00%) |
Mar 16, 2005 | 11.65 | 11.79 | 11.51 | 11.63 | 286,487 | +0.04(+0.31%) |
Mar 15, 2005 | 12.04 | 12.09 | 11.59 | 11.59 | 172,699 | -0.37(-3.06%) |
Mar 14, 2005 | 11.78 | 12.07 | 11.71 | 11.96 | 71,901 | +0.22(+1.90%) |
Mar 11, 2005 | 12.00 | 12.04 | 11.54 | 11.73 | 126,332 | -0.22(-1.87%) |
Mar 10, 2005 | 11.87 | 12.30 | 11.84 | 11.96 | 92,621 | -0.06(-0.52%) |
Mar 09, 2005 | 12.06 | 12.21 | 11.96 | 12.02 | 97,661 | -0.08(-0.66%) |
Mar 08, 2005 | 12.30 | 12.51 | 12.10 | 12.10 | 121,180 | -0.29(-2.31%) |
Mar 07, 2005 | 12.14 | 12.49 | 12.14 | 12.38 | 96,205 | +0.18(+1.46%) |
Mar 04, 2005 | 12.23 | 12.33 | 12.05 | 12.21 | 71,117 | +0.03(+0.22%) |
Mar 03, 2005 | 12.23 | 12.30 | 11.89 | 12.18 | 86,349 | +0.02(+0.15%) |
Mar 02, 2005 | 12.34 | 12.59 | 12.16 | 12.16 | 234,969 | -0.18(-1.45%) |
Mar 01, 2005 | 11.74 | 12.43 | 11.74 | 12.34 | 202,602 | +0.60(+5.09%) |
Feb 28, 2005 | 11.91 | 12.04 | 11.68 | 11.74 | 163,739 | -0.15(-1.28%) |
Feb 25, 2005 | 11.47 | 11.95 | 11.41 | 11.89 | 88,365 | +0.42(+3.66%) |
Feb 24, 2005 | 11.19 | 11.52 | 11.16 | 11.47 | 141,116 | +0.16(+1.42%) |
Feb 23, 2005 | 11.41 | 11.42 | 11.26 | 11.31 | 75,373 | -0.02(-0.16%) |
Feb 22, 2005 | 11.64 | 11.89 | 11.26 | 11.33 | 172,699 | -0.44(-3.72%) |
Feb 18, 2005 | 12.05 | 12.13 | 11.52 | 11.77 | 131,148 | -0.30(-2.51%) |
Feb 17, 2005 | 12.38 | 12.38 | 12.06 | 12.07 | 107,628 | -0.30(-2.45%) |
Feb 16, 2005 | 12.07 | 12.40 | 12.07 | 12.38 | 158,251 | +0.30(+2.51%) |
Feb 15, 2005 | 12.28 | 12.40 | 12.06 | 12.07 | 160,267 | -0.21(-1.67%) |
Feb 14, 2005 | 12.29 | 12.31 | 12.06 | 12.28 | 110,876 | +0.08(+0.66%) |
Feb 11, 2005 | 11.62 | 12.23 | 11.52 | 12.20 | 112,780 | +0.54(+4.59%) |
Feb 10, 2005 | 11.72 | 11.86 | 11.62 | 11.66 | 102,477 | -0.12(-1.06%) |
Feb 09, 2005 | 12.32 | 12.32 | 11.74 | 11.79 | 125,212 | -0.53(-4.28%) |
Feb 08, 2005 | 12.14 | 12.39 | 12.02 | 12.31 | 167,099 | +0.25(+2.07%) |
Feb 07, 2005 | 11.80 | 12.11 | 11.79 | 12.06 | 175,499 | +0.34(+2.89%) |
Feb 04, 2005 | 11.35 | 11.83 | 11.34 | 11.72 | 337,894 | +0.29(+2.50%) |
Feb 03, 2005 | 11.79 | 11.93 | 11.40 | 11.44 | 181,770 | -0.43(-3.61%) |
Feb 02, 2005 | 11.95 | 12.00 | 11.80 | 11.87 | 169,115 | -0.07(-0.60%) |