Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 12.84 | 13.07 | 12.84 | 12.98 | 139,997 | +0.09(+0.69%) |
Jan 30, 2006 | 13.03 | 13.03 | 12.85 | 12.89 | 93,062 | -0.18(-1.34%) |
Jan 27, 2006 | 12.93 | 13.11 | 12.86 | 13.07 | 142,111 | +0.14(+1.09%) |
Jan 26, 2006 | 12.93 | 13.11 | 12.88 | 12.93 | 259,035 | -0.03(-0.19%) |
Jan 25, 2006 | 13.11 | 13.11 | 12.86 | 12.95 | 80,786 | -0.10(-0.78%) |
Jan 24, 2006 | 12.75 | 13.11 | 12.72 | 13.06 | 177,546 | +0.37(+2.95%) |
Jan 23, 2006 | 12.67 | 12.75 | 12.51 | 12.68 | 53,013 | +0.10(+0.83%) |
Jan 20, 2006 | 12.77 | 12.77 | 12.53 | 12.58 | 127,913 | -0.12(-0.96%) |
Jan 19, 2006 | 12.53 | 12.70 | 12.46 | 12.70 | 50,283 | +0.18(+1.40%) |
Jan 18, 2006 | 12.35 | 12.52 | 12.35 | 12.52 | 58,921 | +0.07(+0.57%) |
Jan 17, 2006 | 12.53 | 12.56 | 12.43 | 12.45 | 82,562 | -0.20(-1.55%) |
Jan 13, 2006 | 12.43 | 12.65 | 12.43 | 12.65 | 49,124 | +0.16(+1.25%) |
Jan 12, 2006 | 12.54 | 12.59 | 12.46 | 12.49 | 52,899 | -0.11(-0.87%) |
Jan 11, 2006 | 12.78 | 12.96 | 12.49 | 12.60 | 175,106 | -0.21(-1.63%) |
Jan 10, 2006 | 12.70 | 12.88 | 12.70 | 12.81 | 57,069 | -0.01(-0.06%) |
Jan 09, 2006 | 12.70 | 12.88 | 12.70 | 12.82 | 77,552 | +0.05(+0.41%) |
Jan 06, 2006 | 12.55 | 12.77 | 12.55 | 12.77 | 73,572 | +0.16(+1.30%) |
Jan 05, 2006 | 12.65 | 12.74 | 12.60 | 12.60 | 119,029 | -0.12(-0.91%) |
Jan 04, 2006 | 12.51 | 12.76 | 12.51 | 12.72 | 122,239 | +0.14(+1.13%) |
Jan 03, 2006 | 12.43 | 12.59 | 12.32 | 12.58 | 259,473 | +0.25(+2.05%) |
Dec 30, 2005 | 12.32 | 12.35 | 12.23 | 12.32 | 399,891 | -0.03(-0.25%) |
Dec 29, 2005 | 12.33 | 12.44 | 12.33 | 12.35 | 114,828 | -0.04(-0.30%) |
Dec 28, 2005 | 12.44 | 12.44 | 12.34 | 12.39 | 104,762 | +0.07(+0.58%) |
Dec 27, 2005 | 12.38 | 12.49 | 12.32 | 12.32 | 156,106 | -0.09(-0.73%) |
Dec 23, 2005 | 12.53 | 12.53 | 12.40 | 12.41 | 47,568 | -0.07(-0.53%) |
Dec 22, 2005 | 12.34 | 12.53 | 12.34 | 12.48 | 84,494 | +0.10(+0.84%) |
Dec 21, 2005 | 12.43 | 12.46 | 12.34 | 12.37 | 95,287 | +0.03(+0.25%) |
Dec 20, 2005 | 12.34 | 12.51 | 12.34 | 12.34 | 111,880 | -0.07(-0.56%) |
Dec 19, 2005 | 12.59 | 12.60 | 12.34 | 12.41 | 113,817 | -0.27(-2.11%) |
Dec 16, 2005 | 12.59 | 12.70 | 12.59 | 12.68 | 354,835 | +0.13(+1.04%) |
Dec 15, 2005 | 12.57 | 12.68 | 12.46 | 12.55 | 203,669 | -0.17(-1.36%) |
Dec 14, 2005 | 12.73 | 12.84 | 12.68 | 12.72 | 74,876 | -0.06(-0.50%) |
Dec 13, 2005 | 12.64 | 12.80 | 12.60 | 12.78 | 85,059 | +0.12(+0.96%) |
Dec 12, 2005 | 12.74 | 12.74 | 12.59 | 12.66 | 105,724 | +0.03(+0.20%) |
Dec 09, 2005 | 12.67 | 12.73 | 12.54 | 12.64 | 162,739 | +0.00(+0.03%) |
Dec 08, 2005 | 12.56 | 12.74 | 12.54 | 12.63 | 142,619 | +0.02(+0.15%) |
Dec 07, 2005 | 12.84 | 12.84 | 12.55 | 12.61 | 101,061 | -0.16(-1.27%) |
Dec 06, 2005 | 12.77 | 12.98 | 12.77 | 12.78 | 83,765 | -0.01(-0.06%) |
Dec 05, 2005 | 12.83 | 12.95 | 12.74 | 12.78 | 120,227 | -0.15(-1.19%) |
Dec 02, 2005 | 12.92 | 13.07 | 12.79 | 12.94 | 111,509 | +0.01(+0.10%) |
Dec 01, 2005 | 12.80 | 12.98 | 12.80 | 12.92 | 171,734 | +0.13(+0.98%) |
Nov 30, 2005 | 12.77 | 12.83 | 12.67 | 12.80 | 228,189 | +0.16(+1.24%) |
Nov 29, 2005 | 12.69 | 12.75 | 12.62 | 12.64 | 108,636 | +0.00(+0.03%) |
Nov 28, 2005 | 12.73 | 12.77 | 12.62 | 12.64 | 167,349 | -0.05(-0.38%) |
Nov 25, 2005 | 12.78 | 12.78 | 12.69 | 12.69 | 21,709 | -0.06(-0.48%) |
Nov 23, 2005 | 12.63 | 12.77 | 12.63 | 12.75 | 37,506 | +0.02(+0.12%) |
Nov 22, 2005 | 12.86 | 12.93 | 12.61 | 12.73 | 139,253 | -0.16(-1.27%) |
Nov 21, 2005 | 12.72 | 12.96 | 12.64 | 12.90 | 59,224 | +0.22(+1.77%) |
Nov 18, 2005 | 12.68 | 12.77 | 12.60 | 12.67 | 218,105 | +0.14(+1.12%) |
Nov 17, 2005 | 12.56 | 12.57 | 12.50 | 12.53 | 78,761 | +0.02(+0.17%) |
Nov 16, 2005 | 12.54 | 12.58 | 12.41 | 12.51 | 163,364 | -0.03(-0.26%) |
Nov 15, 2005 | 12.67 | 12.72 | 12.48 | 12.54 | 243,940 | -0.12(-0.94%) |
Nov 14, 2005 | 12.82 | 12.82 | 12.54 | 12.66 | 118,975 | -0.25(-1.97%) |
Nov 11, 2005 | 12.94 | 13.11 | 12.86 | 12.92 | 143,467 | -0.13(-1.02%) |
Nov 10, 2005 | 12.82 | 13.11 | 12.65 | 13.05 | 72,825 | +0.24(+1.84%) |
Nov 09, 2005 | 12.88 | 12.99 | 12.76 | 12.82 | 105,379 | +0.03(+0.23%) |
Nov 08, 2005 | 12.88 | 12.96 | 12.77 | 12.79 | 90,520 | -0.17(-1.28%) |
Nov 07, 2005 | 12.95 | 13.07 | 12.76 | 12.95 | 155,883 | +0.10(+0.75%) |
Nov 04, 2005 | 13.03 | 13.03 | 12.77 | 12.86 | 64,698 | -0.13(-0.97%) |
Nov 03, 2005 | 13.15 | 13.20 | 12.92 | 12.98 | 68,181 | -0.12(-0.91%) |
Nov 02, 2005 | 12.73 | 13.15 | 12.73 | 13.10 | 125,808 | +0.36(+2.83%) |
Nov 01, 2005 | 12.84 | 12.86 | 12.59 | 12.74 | 119,483 | -0.17(-1.34%) |
Oct 31, 2005 | 13.11 | 13.16 | 12.90 | 12.91 | 187,890 | -0.20(-1.50%) |
Oct 28, 2005 | 12.82 | 13.21 | 12.73 | 13.11 | 137,617 | +0.44(+3.44%) |
Oct 27, 2005 | 12.94 | 12.94 | 12.65 | 12.68 | 51,089 | -0.32(-2.43%) |
Oct 26, 2005 | 12.77 | 13.07 | 12.61 | 12.99 | 98,681 | +0.17(+1.35%) |
Oct 25, 2005 | 13.01 | 13.01 | 12.79 | 12.82 | 86,786 | -0.26(-1.99%) |
Oct 24, 2005 | 12.73 | 13.08 | 12.73 | 13.08 | 68,341 | +0.35(+2.79%) |
Oct 21, 2005 | 12.39 | 12.72 | 12.38 | 12.72 | 49,702 | +0.25(+2.04%) |
Oct 20, 2005 | 12.58 | 12.72 | 12.35 | 12.47 | 72,293 | -0.18(-1.45%) |
Oct 19, 2005 | 12.13 | 12.65 | 12.11 | 12.65 | 89,569 | +0.41(+3.32%) |
Oct 18, 2005 | 12.34 | 12.34 | 12.18 | 12.25 | 63,453 | -0.07(-0.53%) |
Oct 17, 2005 | 12.31 | 12.32 | 12.15 | 12.31 | 63,461 | -0.02(-0.14%) |
Oct 14, 2005 | 12.29 | 12.41 | 12.18 | 12.33 | 65,009 | +0.10(+0.82%) |
Oct 13, 2005 | 12.02 | 12.24 | 11.86 | 12.23 | 133,564 | +0.14(+1.16%) |
Oct 12, 2005 | 12.22 | 12.27 | 12.02 | 12.09 | 85,980 | -0.19(-1.52%) |
Oct 11, 2005 | 12.48 | 12.48 | 12.27 | 12.27 | 89,076 | -0.09(-0.73%) |
Oct 10, 2005 | 12.41 | 12.45 | 12.37 | 12.37 | 63,905 | -0.11(-0.91%) |
Oct 07, 2005 | 12.55 | 12.59 | 12.44 | 12.48 | 35,837 | -0.03(-0.22%) |
Oct 06, 2005 | 12.54 | 12.62 | 12.43 | 12.51 | 119,452 | -0.07(-0.54%) |
Oct 05, 2005 | 12.87 | 12.94 | 12.49 | 12.57 | 126,285 | -0.29(-2.22%) |
Oct 04, 2005 | 12.80 | 13.11 | 12.80 | 12.86 | 158,976 | +0.06(+0.48%) |
Oct 03, 2005 | 12.76 | 12.89 | 12.76 | 12.80 | 124,021 | +0.13(+1.05%) |
Sep 30, 2005 | 12.50 | 12.68 | 12.50 | 12.66 | 85,355 | +0.14(+1.09%) |
Sep 29, 2005 | 12.32 | 12.53 | 12.18 | 12.53 | 94,151 | +0.13(+1.05%) |
Sep 28, 2005 | 12.63 | 12.63 | 12.32 | 12.40 | 89,403 | -0.25(-1.96%) |
Sep 27, 2005 | 12.53 | 12.71 | 12.40 | 12.64 | 58,996 | +0.05(+0.38%) |
Sep 26, 2005 | 12.66 | 12.84 | 12.48 | 12.60 | 79,515 | +0.02(+0.12%) |
Sep 23, 2005 | 12.58 | 12.58 | 12.34 | 12.58 | 88,700 | +0.16(+1.30%) |
Sep 22, 2005 | 12.42 | 12.47 | 12.10 | 12.42 | 76,396 | +0.23(+1.87%) |
Sep 21, 2005 | 12.36 | 12.41 | 12.15 | 12.19 | 80,239 | -0.20(-1.64%) |
Sep 20, 2005 | 12.52 | 12.79 | 12.34 | 12.40 | 80,804 | -0.14(-1.12%) |
Sep 19, 2005 | 12.73 | 12.80 | 12.48 | 12.54 | 63,438 | -0.24(-1.87%) |
Sep 16, 2005 | 12.54 | 12.80 | 12.41 | 12.77 | 218,452 | +0.31(+2.52%) |
Sep 15, 2005 | 12.44 | 12.50 | 12.33 | 12.46 | 102,625 | +0.02(+0.16%) |
Sep 14, 2005 | 12.56 | 12.56 | 12.37 | 12.44 | 106,058 | +0.00(+0.00%) |
Sep 13, 2005 | 12.56 | 12.56 | 12.44 | 12.44 | 60,274 | -0.18(-1.42%) |
Sep 12, 2005 | 12.53 | 12.65 | 12.49 | 12.62 | 36,791 | +0.04(+0.34%) |
Sep 09, 2005 | 12.45 | 12.61 | 12.45 | 12.58 | 88,072 | +0.08(+0.66%) |
Sep 08, 2005 | 12.65 | 12.66 | 12.47 | 12.49 | 80,220 | -0.25(-1.97%) |
Sep 07, 2005 | 12.74 | 12.80 | 12.69 | 12.75 | 50,921 | -0.01(-0.11%) |
Sep 06, 2005 | 12.69 | 12.80 | 12.54 | 12.76 | 129,513 | +0.13(+1.05%) |
Sep 02, 2005 | 12.59 | 12.73 | 12.59 | 12.63 | 66,700 | -0.02(-0.17%) |
Sep 01, 2005 | 12.70 | 12.77 | 12.57 | 12.65 | 121,441 | -0.05(-0.39%) |
Aug 31, 2005 | 12.42 | 12.71 | 12.36 | 12.70 | 75,200 | +0.26(+2.11%) |
Aug 30, 2005 | 12.53 | 12.58 | 12.37 | 12.43 | 53,649 | -0.19(-1.51%) |
Aug 29, 2005 | 12.48 | 12.63 | 12.47 | 12.63 | 122,958 | +0.08(+0.68%) |
Aug 26, 2005 | 12.53 | 12.57 | 12.26 | 12.54 | 175,951 | +0.01(+0.05%) |
Aug 25, 2005 | 12.51 | 12.58 | 12.44 | 12.54 | 253,994 | +0.03(+0.22%) |
Aug 24, 2005 | 12.40 | 12.56 | 12.39 | 12.51 | 169,683 | +0.08(+0.64%) |
Aug 23, 2005 | 12.53 | 12.53 | 12.40 | 12.43 | 69,832 | -0.10(-0.82%) |
Aug 22, 2005 | 12.34 | 12.53 | 12.32 | 12.53 | 127,343 | +0.24(+1.93%) |
Aug 19, 2005 | 11.96 | 12.34 | 11.96 | 12.29 | 129,583 | +0.29(+2.44%) |
Aug 18, 2005 | 12.08 | 12.16 | 11.95 | 12.00 | 128,126 | -0.09(-0.75%) |
Aug 17, 2005 | 12.02 | 12.16 | 11.99 | 12.09 | 172,173 | +0.03(+0.24%) |
Aug 16, 2005 | 12.20 | 12.27 | 12.05 | 12.06 | 177,639 | -0.18(-1.46%) |
Aug 15, 2005 | 12.12 | 12.26 | 12.00 | 12.24 | 151,900 | +0.10(+0.81%) |
Aug 12, 2005 | 12.15 | 12.15 | 12.03 | 12.14 | 218,623 | -0.05(-0.43%) |
Aug 11, 2005 | 12.13 | 12.26 | 12.11 | 12.20 | 124,202 | +0.07(+0.59%) |
Aug 10, 2005 | 12.01 | 12.20 | 11.97 | 12.12 | 317,829 | +0.14(+1.21%) |
Aug 09, 2005 | 11.86 | 12.05 | 11.86 | 11.98 | 197,173 | +0.09(+0.78%) |
Aug 08, 2005 | 11.78 | 11.93 | 11.78 | 11.89 | 100,006 | +0.05(+0.44%) |
Aug 05, 2005 | 12.15 | 12.33 | 11.77 | 11.84 | 214,998 | -0.34(-2.76%) |
Aug 04, 2005 | 12.46 | 12.47 | 12.15 | 12.17 | 123,508 | -0.25(-1.98%) |
Aug 03, 2005 | 12.49 | 12.52 | 12.36 | 12.42 | 112,051 | -0.07(-0.54%) |
Aug 02, 2005 | 12.29 | 12.53 | 12.29 | 12.48 | 228,586 | +0.16(+1.33%) |
Aug 01, 2005 | 12.35 | 12.49 | 12.32 | 12.32 | 130,989 | -0.07(-0.54%) |
Jul 29, 2005 | 12.14 | 12.45 | 12.13 | 12.39 | 226,359 | +0.20(+1.66%) |
Jul 28, 2005 | 12.05 | 12.19 | 11.95 | 12.19 | 133,079 | +0.09(+0.72%) |
Jul 27, 2005 | 11.42 | 12.10 | 11.42 | 12.10 | 228,589 | +0.64(+5.59%) |
Jul 26, 2005 | 11.43 | 11.56 | 11.41 | 11.46 | 144,559 | +0.00(+0.03%) |
Jul 25, 2005 | 11.54 | 11.55 | 11.43 | 11.46 | 174,050 | -0.08(-0.70%) |
Jul 22, 2005 | 11.63 | 11.63 | 11.42 | 11.54 | 318,267 | -0.06(-0.51%) |
Jul 21, 2005 | 11.76 | 11.77 | 11.53 | 11.60 | 184,747 | -0.16(-1.38%) |
Jul 20, 2005 | 11.56 | 11.83 | 11.56 | 11.76 | 161,494 | +0.15(+1.28%) |
Jul 19, 2005 | 11.53 | 11.71 | 11.47 | 11.61 | 162,633 | +0.11(+0.99%) |
Jul 18, 2005 | 11.62 | 11.68 | 11.48 | 11.50 | 170,020 | -0.13(-1.08%) |
Jul 15, 2005 | 11.69 | 11.76 | 11.62 | 11.62 | 188,037 | -0.12(-1.02%) |
Jul 14, 2005 | 11.86 | 11.86 | 11.72 | 11.74 | 261,052 | -0.06(-0.54%) |
Jul 13, 2005 | 11.77 | 11.93 | 11.67 | 11.80 | 171,929 | +0.04(+0.36%) |
Jul 12, 2005 | 11.63 | 11.84 | 11.54 | 11.76 | 154,368 | +0.12(+0.99%) |
Jul 11, 2005 | 11.54 | 11.76 | 11.54 | 11.65 | 277,202 | +0.05(+0.45%) |
Jul 08, 2005 | 11.41 | 11.66 | 11.32 | 11.59 | 304,583 | +0.20(+1.74%) |
Jul 07, 2005 | 11.22 | 11.52 | 11.22 | 11.40 | 407,826 | +0.01(+0.07%) |
Jul 06, 2005 | 11.35 | 11.49 | 11.28 | 11.39 | 403,397 | +0.04(+0.36%) |
Jul 05, 2005 | 11.07 | 11.37 | 11.02 | 11.35 | 317,139 | +0.24(+2.17%) |
Jul 01, 2005 | 11.09 | 11.11 | 10.98 | 11.11 | 198,633 | +0.11(+1.00%) |
Jun 30, 2005 | 10.96 | 11.13 | 10.96 | 11.00 | 149,664 | -0.05(-0.44%) |
Jun 29, 2005 | 10.93 | 11.05 | 10.93 | 11.04 | 216,168 | +0.08(+0.69%) |
Jun 28, 2005 | 10.69 | 10.99 | 10.65 | 10.97 | 85,150 | +0.29(+2.67%) |
Jun 27, 2005 | 10.56 | 10.69 | 10.46 | 10.68 | 91,825 | +0.09(+0.89%) |
Jun 24, 2005 | 10.64 | 10.66 | 10.49 | 10.59 | 212,423 | -0.06(-0.56%) |
Jun 23, 2005 | 10.84 | 10.90 | 10.62 | 10.65 | 93,077 | -0.25(-2.27%) |
Jun 22, 2005 | 10.82 | 10.94 | 10.77 | 10.90 | 70,807 | +0.07(+0.66%) |
Jun 21, 2005 | 10.92 | 10.93 | 10.77 | 10.82 | 109,295 | -0.15(-1.34%) |
Jun 20, 2005 | 10.92 | 10.98 | 10.81 | 10.97 | 35,868 | +0.01(+0.09%) |
Jun 17, 2005 | 10.88 | 11.07 | 10.88 | 10.96 | 234,709 | -0.03(-0.26%) |
Jun 16, 2005 | 10.97 | 11.01 | 10.91 | 10.99 | 90,824 | +0.04(+0.35%) |
Jun 15, 2005 | 10.97 | 10.99 | 10.91 | 10.95 | 108,239 | -0.01(-0.11%) |
Jun 14, 2005 | 10.68 | 10.96 | 10.67 | 10.96 | 154,065 | +0.23(+2.10%) |
Jun 13, 2005 | 10.69 | 10.79 | 10.65 | 10.74 | 175,507 | +0.03(+0.32%) |
Jun 10, 2005 | 10.67 | 10.76 | 10.63 | 10.70 | 109,263 | -0.08(-0.70%) |
Jun 09, 2005 | 10.64 | 10.81 | 10.61 | 10.78 | 138,169 | +0.07(+0.63%) |
Jun 08, 2005 | 10.73 | 10.83 | 10.65 | 10.71 | 124,135 | -0.07(-0.66%) |
Jun 07, 2005 | 10.74 | 10.92 | 10.74 | 10.78 | 200,370 | +0.05(+0.47%) |
Jun 06, 2005 | 10.76 | 10.76 | 10.65 | 10.73 | 102,975 | -0.04(-0.39%) |
Jun 03, 2005 | 10.96 | 10.96 | 10.70 | 10.77 | 182,151 | -0.13(-1.24%) |
Jun 02, 2005 | 10.81 | 10.97 | 10.80 | 10.91 | 74,456 | -0.04(-0.37%) |
Jun 01, 2005 | 10.80 | 10.95 | 10.72 | 10.95 | 127,584 | +0.21(+1.96%) |
May 31, 2005 | 10.70 | 10.87 | 10.70 | 10.74 | 155,346 | +0.02(+0.16%) |
May 27, 2005 | 10.78 | 10.83 | 10.70 | 10.72 | 116,516 | +0.01(+0.07%) |
May 26, 2005 | 10.62 | 10.77 | 10.62 | 10.71 | 112,393 | +0.07(+0.62%) |
May 25, 2005 | 10.62 | 10.72 | 10.62 | 10.65 | 105,278 | -0.04(-0.40%) |
May 24, 2005 | 10.65 | 10.82 | 10.65 | 10.69 | 68,977 | -0.02(-0.14%) |
May 23, 2005 | 10.71 | 10.80 | 10.63 | 10.71 | 91,433 | -0.09(-0.84%) |
May 20, 2005 | 10.85 | 10.85 | 10.75 | 10.80 | 65,440 | -0.13(-1.15%) |
May 19, 2005 | 10.76 | 10.95 | 10.76 | 10.92 | 60,702 | +0.08(+0.75%) |
May 18, 2005 | 10.77 | 10.85 | 10.61 | 10.84 | 122,654 | +0.17(+1.57%) |
May 17, 2005 | 10.55 | 10.79 | 10.54 | 10.67 | 134,904 | +0.01(+0.10%) |
May 16, 2005 | 10.36 | 10.67 | 10.36 | 10.66 | 164,375 | +0.28(+2.66%) |
May 13, 2005 | 10.46 | 10.49 | 10.36 | 10.39 | 63,451 | -0.10(-0.96%) |
May 12, 2005 | 10.58 | 10.66 | 10.43 | 10.49 | 159,892 | -0.03(-0.28%) |
May 11, 2005 | 10.61 | 10.68 | 10.47 | 10.52 | 187,301 | -0.09(-0.82%) |
May 10, 2005 | 10.66 | 10.71 | 10.60 | 10.60 | 108,156 | -0.15(-1.36%) |
May 09, 2005 | 10.58 | 10.75 | 10.58 | 10.75 | 67,960 | +0.14(+1.36%) |
May 06, 2005 | 10.98 | 10.98 | 10.61 | 10.61 | 84,577 | -0.22(-2.06%) |
May 05, 2005 | 11.04 | 11.04 | 10.79 | 10.83 | 210,310 | -0.25(-2.26%) |
May 04, 2005 | 10.73 | 11.13 | 10.71 | 11.08 | 202,849 | +0.37(+3.49%) |
May 03, 2005 | 10.67 | 10.87 | 10.66 | 10.71 | 204,862 | +0.03(+0.33%) |
May 02, 2005 | 10.41 | 10.67 | 10.39 | 10.67 | 105,252 | +0.23(+2.24%) |
Apr 29, 2005 | 10.45 | 10.53 | 10.31 | 10.44 | 181,293 | +0.09(+0.86%) |
Apr 28, 2005 | 10.50 | 10.51 | 10.32 | 10.35 | 95,307 | -0.21(-1.95%) |
Apr 27, 2005 | 10.51 | 10.61 | 10.39 | 10.55 | 117,714 | +0.02(+0.16%) |
Apr 26, 2005 | 10.80 | 10.80 | 10.41 | 10.54 | 165,182 | -0.21(-1.99%) |
Apr 25, 2005 | 10.71 | 10.75 | 10.54 | 10.75 | 92,667 | +0.19(+1.83%) |
Apr 22, 2005 | 10.63 | 10.75 | 10.54 | 10.56 | 131,935 | -0.17(-1.63%) |
Apr 21, 2005 | 10.65 | 10.95 | 10.58 | 10.73 | 151,454 | +0.12(+1.15%) |
Apr 20, 2005 | 10.85 | 10.93 | 10.59 | 10.61 | 167,910 | -0.31(-2.81%) |
Apr 19, 2005 | 10.81 | 10.92 | 10.80 | 10.92 | 119,830 | +0.02(+0.23%) |
Apr 18, 2005 | 10.64 | 10.91 | 10.61 | 10.89 | 104,977 | +0.14(+1.33%) |
Apr 15, 2005 | 10.87 | 10.95 | 10.65 | 10.75 | 183,697 | -0.05(-0.45%) |
Apr 14, 2005 | 10.89 | 10.92 | 10.79 | 10.80 | 71,466 | -0.09(-0.81%) |
Apr 13, 2005 | 11.21 | 11.26 | 10.85 | 10.89 | 76,891 | -0.25(-2.27%) |
Apr 12, 2005 | 11.04 | 11.18 | 10.91 | 11.14 | 207,374 | +0.04(+0.35%) |
Apr 11, 2005 | 11.15 | 11.18 | 11.05 | 11.10 | 173,021 | -0.02(-0.19%) |
Apr 08, 2005 | 11.21 | 11.23 | 11.11 | 11.12 | 98,847 | -0.12(-1.03%) |
Apr 07, 2005 | 11.13 | 11.28 | 11.12 | 11.24 | 58,876 | +0.02(+0.19%) |
Apr 06, 2005 | 11.11 | 11.25 | 11.09 | 11.22 | 112,816 | +0.10(+0.88%) |
Apr 05, 2005 | 10.92 | 11.15 | 10.92 | 11.12 | 81,310 | +0.15(+1.39%) |
Apr 04, 2005 | 10.91 | 10.99 | 10.82 | 10.97 | 105,620 | -0.01(-0.11%) |
Apr 01, 2005 | 10.99 | 11.03 | 10.85 | 10.98 | 146,003 | +0.00(+0.02%) |
Mar 31, 2005 | 10.94 | 10.99 | 10.88 | 10.98 | 122,180 | -0.02(-0.19%) |
Mar 30, 2005 | 10.91 | 11.01 | 10.83 | 11.00 | 120,209 | +0.12(+1.12%) |
Mar 29, 2005 | 10.75 | 10.92 | 10.75 | 10.87 | 231,330 | +0.04(+0.36%) |
Mar 28, 2005 | 10.77 | 10.93 | 10.72 | 10.84 | 152,198 | +0.06(+0.57%) |
Mar 24, 2005 | 10.73 | 10.92 | 10.66 | 10.77 | 133,380 | -0.00(-0.04%) |
Mar 23, 2005 | 10.75 | 10.88 | 10.71 | 10.78 | 149,423 | -0.07(-0.62%) |
Mar 22, 2005 | 10.75 | 11.10 | 10.72 | 10.85 | 212,540 | +0.06(+0.57%) |
Mar 21, 2005 | 10.61 | 10.85 | 10.59 | 10.78 | 135,249 | +0.09(+0.87%) |
Mar 18, 2005 | 10.80 | 10.80 | 10.61 | 10.69 | 187,425 | -0.09(-0.86%) |
Mar 17, 2005 | 10.66 | 10.80 | 10.66 | 10.78 | 73,095 | +0.08(+0.76%) |
Mar 16, 2005 | 10.65 | 10.79 | 10.65 | 10.70 | 52,609 | -0.03(-0.25%) |
Mar 15, 2005 | 10.93 | 11.12 | 10.66 | 10.73 | 111,901 | -0.14(-1.29%) |
Mar 14, 2005 | 10.75 | 10.92 | 10.75 | 10.87 | 98,862 | +0.06(+0.59%) |
Mar 11, 2005 | 10.72 | 10.83 | 10.71 | 10.81 | 119,649 | +0.02(+0.23%) |
Mar 10, 2005 | 10.78 | 10.89 | 10.71 | 10.78 | 191,554 | +0.00(+0.00%) |
Mar 09, 2005 | 10.86 | 11.00 | 10.78 | 10.78 | 92,922 | -0.23(-2.10%) |
Mar 08, 2005 | 10.98 | 11.17 | 10.81 | 11.01 | 249,871 | -0.01(-0.12%) |
Mar 07, 2005 | 10.98 | 11.18 | 10.97 | 11.03 | 245,447 | +0.03(+0.25%) |
Mar 04, 2005 | 10.89 | 11.03 | 10.89 | 11.00 | 75,693 | +0.04(+0.39%) |
Mar 03, 2005 | 10.98 | 11.03 | 10.80 | 10.96 | 164,144 | +0.05(+0.42%) |
Mar 02, 2005 | 10.71 | 10.96 | 10.71 | 10.91 | 205,230 | +0.09(+0.80%) |
Mar 01, 2005 | 10.80 | 10.88 | 10.69 | 10.82 | 204,841 | -0.04(-0.35%) |
Feb 28, 2005 | 10.72 | 10.95 | 10.71 | 10.86 | 242,978 | +0.09(+0.82%) |
Feb 25, 2005 | 10.57 | 10.80 | 10.57 | 10.77 | 94,439 | +0.12(+1.12%) |
Feb 24, 2005 | 10.45 | 10.69 | 10.45 | 10.66 | 96,718 | +0.06(+0.58%) |
Feb 23, 2005 | 10.63 | 10.63 | 10.43 | 10.59 | 90,046 | +0.09(+0.83%) |
Feb 22, 2005 | 10.57 | 10.80 | 10.41 | 10.51 | 168,988 | -0.17(-1.55%) |
Feb 18, 2005 | 10.76 | 10.76 | 10.56 | 10.67 | 99,122 | -0.01(-0.07%) |
Feb 17, 2005 | 10.86 | 10.86 | 10.58 | 10.68 | 132,783 | -0.13(-1.16%) |
Feb 16, 2005 | 10.65 | 10.93 | 10.57 | 10.81 | 135,234 | +0.02(+0.16%) |
Feb 15, 2005 | 10.66 | 10.93 | 10.59 | 10.79 | 237,172 | +0.06(+0.54%) |
Feb 14, 2005 | 10.71 | 10.87 | 10.62 | 10.73 | 186,285 | -0.04(-0.34%) |
Feb 11, 2005 | 10.36 | 10.81 | 10.27 | 10.77 | 223,620 | +0.31(+2.93%) |
Feb 10, 2005 | 10.60 | 10.60 | 10.39 | 10.46 | 52,129 | +0.02(+0.17%) |
Feb 09, 2005 | 10.66 | 10.70 | 10.44 | 10.44 | 56,047 | -0.27(-2.48%) |
Feb 08, 2005 | 10.81 | 10.81 | 10.65 | 10.71 | 47,700 | -0.03(-0.31%) |
Feb 07, 2005 | 10.75 | 10.87 | 10.68 | 10.74 | 130,558 | +0.05(+0.45%) |
Feb 04, 2005 | 10.61 | 10.71 | 10.56 | 10.69 | 132,306 | +0.05(+0.45%) |
Feb 03, 2005 | 10.47 | 10.75 | 10.47 | 10.65 | 47,602 | -0.01(-0.07%) |
Feb 02, 2005 | 10.50 | 10.71 | 10.43 | 10.65 | 77,708 | +0.07(+0.62%) |