Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.72 | 14.93 | 14.63 | 14.87 | 713,607 | +0.11(+0.74%) |
Mar 30, 2006 | 14.68 | 14.98 | 14.68 | 14.77 | 433,450 | +0.14(+0.94%) |
Mar 29, 2006 | 14.60 | 14.78 | 14.51 | 14.63 | 437,114 | +0.01(+0.05%) |
Mar 28, 2006 | 14.92 | 14.99 | 14.46 | 14.62 | 383,382 | -0.37(-2.46%) |
Mar 27, 2006 | 15.03 | 15.11 | 14.82 | 14.99 | 121,008 | -0.09(-0.62%) |
Mar 24, 2006 | 15.05 | 15.09 | 14.84 | 15.09 | 112,458 | +0.04(+0.29%) |
Mar 23, 2006 | 14.78 | 15.14 | 14.61 | 15.04 | 266,375 | +0.28(+1.91%) |
Mar 22, 2006 | 14.69 | 14.95 | 14.64 | 14.76 | 109,034 | +0.01(+0.10%) |
Mar 21, 2006 | 15.01 | 15.02 | 14.67 | 14.74 | 297,244 | -0.35(-2.30%) |
Mar 20, 2006 | 14.82 | 15.25 | 14.82 | 15.09 | 224,797 | +0.24(+1.61%) |
Mar 17, 2006 | 15.06 | 15.24 | 14.77 | 14.85 | 268,087 | -0.21(-1.39%) |
Mar 16, 2006 | 14.67 | 15.09 | 14.50 | 15.06 | 175,360 | +0.36(+2.41%) |
Mar 15, 2006 | 15.05 | 15.05 | 14.59 | 14.71 | 220,470 | -0.09(-0.64%) |
Mar 14, 2006 | 14.64 | 15.00 | 14.45 | 14.80 | 456,275 | +0.17(+1.14%) |
Mar 13, 2006 | 14.96 | 14.96 | 14.53 | 14.64 | 330,230 | -0.29(-1.94%) |
Mar 10, 2006 | 14.69 | 14.99 | 14.68 | 14.93 | 191,860 | +0.22(+1.53%) |
Mar 09, 2006 | 14.47 | 14.78 | 14.35 | 14.70 | 364,692 | +0.29(+2.01%) |
Mar 08, 2006 | 14.57 | 14.57 | 14.09 | 14.41 | 243,868 | -0.17(-1.14%) |
Mar 07, 2006 | 14.59 | 14.81 | 14.45 | 14.58 | 297,042 | -0.07(-0.45%) |
Mar 06, 2006 | 14.62 | 14.70 | 14.52 | 14.64 | 342,418 | +0.02(+0.16%) |
Mar 03, 2006 | 14.93 | 15.01 | 14.53 | 14.62 | 257,910 | -0.36(-2.43%) |
Mar 02, 2006 | 15.05 | 15.10 | 14.74 | 14.98 | 254,566 | -0.08(-0.53%) |
Mar 01, 2006 | 14.40 | 15.14 | 14.34 | 15.06 | 681,887 | +0.66(+4.58%) |
Feb 28, 2006 | 14.93 | 14.95 | 14.32 | 14.40 | 564,392 | -0.52(-3.50%) |
Feb 27, 2006 | 14.98 | 15.08 | 14.83 | 14.93 | 177,466 | -0.08(-0.53%) |
Feb 24, 2006 | 14.92 | 15.09 | 14.84 | 15.01 | 304,027 | +0.04(+0.24%) |
Feb 23, 2006 | 15.11 | 15.11 | 14.54 | 14.97 | 319,913 | -0.15(-0.96%) |
Feb 22, 2006 | 15.22 | 15.29 | 14.93 | 15.11 | 241,537 | -0.06(-0.39%) |
Feb 21, 2006 | 15.05 | 15.52 | 14.95 | 15.17 | 338,627 | +0.12(+0.83%) |
Feb 17, 2006 | 15.02 | 15.11 | 14.96 | 15.05 | 186,630 | +0.05(+0.34%) |
Feb 16, 2006 | 15.02 | 15.31 | 14.57 | 15.00 | 271,343 | -0.04(-0.29%) |
Feb 15, 2006 | 14.95 | 15.40 | 14.88 | 15.04 | 313,519 | +0.05(+0.34%) |
Feb 14, 2006 | 15.16 | 15.28 | 14.93 | 14.99 | 375,178 | -0.17(-1.10%) |
Feb 13, 2006 | 15.10 | 15.22 | 14.32 | 15.16 | 840,754 | -0.56(-3.55%) |
Feb 10, 2006 | 15.65 | 15.89 | 15.53 | 15.72 | 380,093 | +0.00(+0.00%) |
Feb 09, 2006 | 15.10 | 15.92 | 15.03 | 15.72 | 305,239 | +0.60(+4.00%) |
Feb 08, 2006 | 15.32 | 15.46 | 15.10 | 15.11 | 292,707 | -0.22(-1.46%) |
Feb 07, 2006 | 15.92 | 15.92 | 15.29 | 15.33 | 220,605 | -0.57(-3.58%) |
Feb 06, 2006 | 15.61 | 15.93 | 15.49 | 15.90 | 453,654 | +0.36(+2.28%) |
Feb 03, 2006 | 16.01 | 16.08 | 15.14 | 15.55 | 1,220,356 | -0.50(-3.11%) |
Feb 02, 2006 | 15.87 | 16.11 | 15.63 | 16.05 | 577,760 | +0.17(+1.10%) |
Feb 01, 2006 | 15.65 | 16.02 | 15.65 | 15.87 | 483,007 | +0.17(+1.11%) |
Jan 31, 2006 | 15.79 | 15.94 | 15.61 | 15.70 | 762,257 | +0.01(+0.09%) |
Jan 30, 2006 | 15.26 | 15.69 | 15.15 | 15.69 | 1,012,853 | +0.60(+3.99%) |
Jan 27, 2006 | 14.35 | 15.14 | 14.33 | 15.09 | 495,791 | +0.64(+4.41%) |
Jan 26, 2006 | 14.59 | 14.59 | 14.22 | 14.45 | 576,993 | -0.14(-0.99%) |
Jan 25, 2006 | 14.49 | 14.80 | 14.49 | 14.59 | 390,617 | +0.11(+0.75%) |
Jan 24, 2006 | 14.24 | 14.53 | 14.18 | 14.48 | 317,894 | +0.14(+1.01%) |
Jan 23, 2006 | 14.19 | 14.35 | 14.03 | 14.34 | 158,794 | +0.23(+1.64%) |
Jan 20, 2006 | 13.90 | 14.17 | 13.75 | 14.11 | 253,836 | +0.11(+0.78%) |
Jan 19, 2006 | 13.69 | 14.02 | 13.66 | 14.00 | 261,116 | +0.28(+2.06%) |
Jan 18, 2006 | 13.37 | 13.82 | 13.37 | 13.72 | 258,106 | +0.23(+1.72%) |
Jan 17, 2006 | 13.61 | 13.61 | 13.44 | 13.48 | 147,171 | -0.12(-0.91%) |
Jan 13, 2006 | 13.51 | 13.72 | 13.51 | 13.61 | 131,974 | +0.03(+0.21%) |
Jan 12, 2006 | 13.82 | 13.82 | 13.54 | 13.58 | 171,556 | -0.12(-0.85%) |
Jan 11, 2006 | 13.76 | 13.76 | 13.42 | 13.69 | 240,615 | +0.07(+0.48%) |
Jan 10, 2006 | 13.61 | 13.77 | 13.55 | 13.63 | 228,173 | +0.01(+0.11%) |
Jan 09, 2006 | 13.69 | 13.78 | 13.59 | 13.61 | 256,880 | -0.10(-0.74%) |
Jan 06, 2006 | 13.64 | 13.73 | 13.55 | 13.72 | 188,840 | +0.07(+0.48%) |
Jan 05, 2006 | 14.05 | 14.05 | 13.59 | 13.65 | 464,704 | -0.33(-2.33%) |
Jan 04, 2006 | 13.91 | 14.21 | 13.91 | 13.98 | 892,494 | -0.08(-0.57%) |
Jan 03, 2006 | 13.66 | 14.22 | 13.61 | 14.06 | 433,279 | +0.48(+3.52%) |
Dec 30, 2005 | 13.46 | 13.61 | 13.39 | 13.58 | 308,298 | -0.02(-0.16%) |
Dec 29, 2005 | 13.53 | 13.78 | 13.33 | 13.60 | 234,161 | +0.03(+0.21%) |
Dec 28, 2005 | 13.26 | 13.59 | 13.26 | 13.57 | 275,760 | +0.36(+2.69%) |
Dec 27, 2005 | 13.48 | 13.66 | 13.20 | 13.22 | 207,027 | -0.26(-1.94%) |
Dec 23, 2005 | 13.78 | 13.78 | 13.22 | 13.48 | 1,040,016 | -0.28(-2.00%) |
Dec 22, 2005 | 13.59 | 13.85 | 13.47 | 13.75 | 554,799 | +0.20(+1.44%) |
Dec 21, 2005 | 13.53 | 13.90 | 13.43 | 13.56 | 967,620 | +0.12(+0.92%) |
Dec 20, 2005 | 13.11 | 13.52 | 13.11 | 13.43 | 472,703 | +0.29(+2.20%) |
Dec 19, 2005 | 13.11 | 13.27 | 12.90 | 13.14 | 760,034 | -0.04(-0.33%) |
Dec 16, 2005 | 13.39 | 13.52 | 13.09 | 13.19 | 664,252 | -0.20(-1.51%) |
Dec 15, 2005 | 13.43 | 13.53 | 13.11 | 13.39 | 318,246 | -0.09(-0.70%) |
Dec 14, 2005 | 13.74 | 13.80 | 13.33 | 13.48 | 615,964 | -0.25(-1.85%) |
Dec 13, 2005 | 13.56 | 13.80 | 13.45 | 13.74 | 1,409,990 | +0.15(+1.12%) |
Dec 12, 2005 | 13.43 | 13.60 | 13.38 | 13.59 | 740,348 | +0.14(+1.08%) |
Dec 09, 2005 | 13.42 | 13.59 | 13.38 | 13.44 | 344,140 | +0.04(+0.32%) |
Dec 08, 2005 | 13.40 | 13.47 | 13.16 | 13.40 | 287,261 | +0.05(+0.35%) |
Dec 07, 2005 | 13.23 | 13.39 | 13.13 | 13.35 | 356,975 | +0.11(+0.79%) |
Dec 06, 2005 | 13.18 | 13.35 | 13.03 | 13.24 | 381,061 | +0.10(+0.77%) |
Dec 05, 2005 | 13.04 | 13.20 | 12.88 | 13.14 | 455,570 | +0.00(+0.00%) |
Dec 02, 2005 | 12.77 | 13.19 | 12.77 | 13.14 | 360,245 | +0.27(+2.08%) |
Dec 01, 2005 | 12.72 | 12.98 | 12.60 | 12.88 | 351,579 | +0.18(+1.43%) |
Nov 30, 2005 | 12.45 | 12.74 | 12.32 | 12.69 | 481,073 | +0.47(+3.85%) |
Nov 29, 2005 | 12.19 | 12.41 | 12.18 | 12.22 | 250,319 | +0.07(+0.60%) |
Nov 28, 2005 | 11.95 | 12.27 | 11.88 | 12.15 | 287,115 | +0.14(+1.15%) |
Nov 25, 2005 | 11.98 | 12.11 | 11.92 | 12.01 | 95,178 | +0.07(+0.55%) |
Nov 23, 2005 | 11.72 | 12.00 | 11.72 | 11.95 | 139,130 | +0.18(+1.54%) |
Nov 22, 2005 | 11.79 | 11.87 | 11.67 | 11.77 | 325,215 | -0.05(-0.43%) |
Nov 21, 2005 | 11.73 | 11.87 | 11.69 | 11.82 | 223,977 | +0.09(+0.74%) |
Nov 18, 2005 | 11.88 | 11.88 | 11.71 | 11.73 | 250,921 | -0.12(-1.04%) |
Nov 17, 2005 | 11.67 | 11.93 | 11.67 | 11.85 | 388,412 | +0.25(+2.19%) |
Nov 16, 2005 | 11.59 | 11.80 | 11.48 | 11.60 | 554,737 | -0.34(-2.85%) |
Nov 15, 2005 | 11.68 | 12.01 | 11.68 | 11.94 | 342,703 | +0.17(+1.42%) |
Nov 14, 2005 | 11.93 | 11.93 | 11.69 | 11.77 | 294,816 | -0.04(-0.37%) |
Nov 11, 2005 | 11.65 | 11.82 | 11.56 | 11.82 | 183,366 | +0.16(+1.37%) |
Nov 10, 2005 | 11.61 | 11.74 | 11.53 | 11.66 | 387,864 | +0.01(+0.12%) |
Nov 09, 2005 | 11.98 | 12.01 | 11.64 | 11.64 | 314,152 | -0.26(-2.19%) |
Nov 08, 2005 | 11.67 | 11.95 | 11.59 | 11.90 | 291,599 | +0.14(+1.17%) |
Nov 07, 2005 | 11.68 | 11.80 | 11.68 | 11.77 | 252,152 | +0.05(+0.43%) |
Nov 04, 2005 | 11.74 | 11.80 | 11.56 | 11.72 | 236,946 | -0.05(-0.43%) |
Nov 03, 2005 | 11.88 | 11.88 | 11.55 | 11.77 | 381,224 | +0.00(+0.00%) |
Nov 02, 2005 | 11.67 | 11.82 | 11.51 | 11.77 | 179,603 | +0.08(+0.68%) |
Nov 01, 2005 | 11.77 | 11.90 | 11.68 | 11.69 | 471,924 | +0.05(+0.44%) |
Oct 31, 2005 | 11.36 | 11.67 | 11.24 | 11.64 | 579,840 | +0.37(+3.28%) |
Oct 28, 2005 | 11.01 | 11.33 | 10.96 | 11.27 | 662,825 | +0.41(+3.74%) |
Oct 27, 2005 | 10.72 | 10.93 | 10.53 | 10.86 | 341,541 | -0.06(-0.53%) |
Oct 26, 2005 | 11.12 | 11.26 | 10.85 | 10.92 | 344,532 | -0.20(-1.82%) |
Oct 25, 2005 | 10.60 | 11.24 | 10.60 | 11.12 | 715,889 | +0.37(+3.44%) |
Oct 24, 2005 | 10.77 | 10.80 | 10.36 | 10.75 | 682,251 | +0.49(+4.80%) |
Oct 21, 2005 | 10.37 | 10.43 | 10.23 | 10.26 | 190,503 | -0.16(-1.53%) |
Oct 20, 2005 | 10.43 | 10.57 | 10.35 | 10.42 | 187,453 | -0.04(-0.35%) |
Oct 19, 2005 | 10.22 | 10.48 | 10.22 | 10.46 | 525,000 | +0.09(+0.84%) |
Oct 18, 2005 | 10.39 | 10.63 | 10.34 | 10.37 | 291,869 | -0.15(-1.45%) |
Oct 17, 2005 | 10.51 | 10.61 | 10.37 | 10.52 | 328,497 | +0.03(+0.28%) |
Oct 14, 2005 | 10.29 | 10.52 | 10.24 | 10.49 | 386,381 | +0.15(+1.47%) |
Oct 13, 2005 | 10.21 | 10.36 | 10.14 | 10.34 | 333,716 | +0.09(+0.85%) |
Oct 12, 2005 | 10.39 | 10.39 | 10.18 | 10.25 | 197,625 | -0.04(-0.42%) |
Oct 11, 2005 | 10.14 | 10.41 | 10.06 | 10.30 | 251,035 | +0.17(+1.72%) |
Oct 10, 2005 | 10.32 | 10.51 | 10.11 | 10.12 | 95,373 | -0.15(-1.48%) |
Oct 07, 2005 | 10.24 | 10.47 | 10.17 | 10.27 | 472,875 | +0.03(+0.28%) |
Oct 06, 2005 | 10.22 | 10.40 | 10.11 | 10.24 | 538,530 | -0.03(-0.28%) |
Oct 05, 2005 | 10.53 | 10.57 | 10.26 | 10.27 | 249,829 | -0.30(-2.81%) |
Oct 04, 2005 | 10.85 | 10.87 | 10.51 | 10.57 | 422,067 | -0.21(-1.95%) |
Oct 03, 2005 | 10.77 | 10.80 | 10.69 | 10.78 | 201,647 | +0.01(+0.07%) |
Sep 30, 2005 | 10.94 | 10.94 | 10.61 | 10.77 | 395,383 | +0.00(+0.00%) |
Sep 29, 2005 | 10.71 | 10.77 | 10.56 | 10.77 | 285,228 | +0.07(+0.61%) |
Sep 28, 2005 | 10.69 | 10.73 | 10.52 | 10.71 | 714,059 | +0.06(+0.54%) |
Sep 27, 2005 | 10.51 | 10.67 | 10.46 | 10.65 | 930,271 | +0.13(+1.24%) |
Sep 26, 2005 | 10.65 | 10.66 | 10.38 | 10.52 | 820,240 | -0.09(-0.89%) |
Sep 23, 2005 | 10.61 | 10.64 | 10.29 | 10.61 | 627,841 | +0.23(+2.23%) |
Sep 22, 2005 | 10.38 | 10.85 | 10.27 | 10.38 | 248,011 | -0.20(-1.85%) |
Sep 21, 2005 | 10.51 | 10.73 | 10.40 | 10.58 | 523,033 | -0.01(-0.07%) |
Sep 20, 2005 | 10.64 | 10.85 | 10.55 | 10.59 | 484,518 | -0.01(-0.14%) |
Sep 19, 2005 | 10.48 | 10.64 | 10.40 | 10.60 | 690,176 | +0.12(+1.18%) |
Sep 16, 2005 | 10.56 | 10.56 | 10.45 | 10.48 | 538,458 | -0.05(-0.48%) |
Sep 15, 2005 | 10.80 | 10.82 | 10.47 | 10.53 | 718,798 | -0.23(-2.16%) |
Sep 14, 2005 | 10.72 | 10.87 | 10.63 | 10.76 | 1,067,570 | -0.02(-0.20%) |
Sep 13, 2005 | 10.93 | 10.93 | 10.72 | 10.78 | 570,914 | -0.11(-1.00%) |
Sep 12, 2005 | 11.09 | 11.24 | 10.80 | 10.89 | 675,175 | -0.13(-1.18%) |
Sep 09, 2005 | 10.78 | 11.07 | 10.77 | 11.02 | 231,155 | +0.20(+1.88%) |
Sep 08, 2005 | 10.77 | 10.88 | 10.76 | 10.82 | 394,322 | +0.01(+0.07%) |
Sep 07, 2005 | 10.72 | 10.88 | 10.64 | 10.81 | 321,872 | +0.13(+1.22%) |
Sep 06, 2005 | 10.67 | 10.77 | 10.51 | 10.68 | 512,745 | +0.07(+0.62%) |
Sep 02, 2005 | 10.87 | 10.87 | 10.52 | 10.61 | 1,071,689 | -0.24(-2.20%) |
Sep 01, 2005 | 10.61 | 11.14 | 10.60 | 10.85 | 858,646 | -0.16(-1.45%) |
Aug 31, 2005 | 10.73 | 11.10 | 10.61 | 11.01 | 726,306 | +0.06(+0.53%) |
Aug 30, 2005 | 10.93 | 11.07 | 10.83 | 10.96 | 308,643 | +0.01(+0.13%) |
Aug 29, 2005 | 10.57 | 10.96 | 10.54 | 10.94 | 384,256 | +0.33(+3.07%) |
Aug 26, 2005 | 10.72 | 10.72 | 10.59 | 10.61 | 512,945 | -0.13(-1.21%) |
Aug 25, 2005 | 10.87 | 10.88 | 10.71 | 10.74 | 393,422 | -0.12(-1.13%) |
Aug 24, 2005 | 11.01 | 11.01 | 10.74 | 10.87 | 671,450 | -0.11(-0.99%) |
Aug 23, 2005 | 11.14 | 11.14 | 10.96 | 10.98 | 171,109 | -0.09(-0.85%) |
Aug 22, 2005 | 11.11 | 11.17 | 10.98 | 11.07 | 362,644 | +0.03(+0.26%) |
Aug 19, 2005 | 10.90 | 11.06 | 10.72 | 11.04 | 547,000 | +0.25(+2.28%) |
Aug 18, 2005 | 11.09 | 11.09 | 10.67 | 10.80 | 348,015 | -0.30(-2.68%) |
Aug 17, 2005 | 11.11 | 11.34 | 11.05 | 11.09 | 150,071 | -0.04(-0.33%) |
Aug 16, 2005 | 11.34 | 11.34 | 11.11 | 11.13 | 189,065 | -0.19(-1.66%) |
Aug 15, 2005 | 11.35 | 11.36 | 11.02 | 11.32 | 263,133 | -0.10(-0.89%) |
Aug 12, 2005 | 11.46 | 11.56 | 11.35 | 11.42 | 377,261 | -0.02(-0.19%) |
Aug 11, 2005 | 11.23 | 11.49 | 11.17 | 11.44 | 600,243 | +0.28(+2.47%) |
Aug 10, 2005 | 10.94 | 11.28 | 10.67 | 11.17 | 579,913 | +0.14(+1.25%) |
Aug 09, 2005 | 11.38 | 11.38 | 10.63 | 11.03 | 1,355,738 | -0.33(-2.87%) |
Aug 08, 2005 | 11.35 | 11.53 | 11.24 | 11.35 | 280,003 | -0.04(-0.38%) |
Aug 05, 2005 | 11.67 | 11.67 | 11.33 | 11.40 | 319,915 | -0.28(-2.42%) |
Aug 04, 2005 | 11.93 | 11.93 | 11.67 | 11.68 | 213,352 | -0.11(-0.92%) |
Aug 03, 2005 | 11.63 | 11.94 | 11.63 | 11.79 | 477,299 | +0.10(+0.87%) |
Aug 02, 2005 | 11.88 | 11.88 | 11.60 | 11.69 | 396,254 | -0.03(-0.22%) |
Aug 01, 2005 | 11.81 | 11.88 | 11.61 | 11.71 | 277,307 | -0.03(-0.22%) |
Jul 29, 2005 | 11.65 | 11.79 | 11.61 | 11.74 | 308,796 | +0.08(+0.68%) |
Jul 28, 2005 | 11.93 | 11.93 | 11.63 | 11.66 | 397,296 | -0.01(-0.06%) |
Jul 27, 2005 | 11.72 | 11.79 | 11.46 | 11.67 | 387,251 | +0.03(+0.25%) |
Jul 26, 2005 | 12.01 | 12.01 | 11.61 | 11.64 | 447,183 | -0.35(-2.90%) |
Jul 25, 2005 | 12.01 | 12.35 | 11.94 | 11.98 | 237,189 | -0.26(-2.13%) |
Jul 22, 2005 | 12.15 | 12.30 | 12.11 | 12.24 | 240,809 | +0.01(+0.12%) |
Jul 21, 2005 | 11.92 | 12.35 | 11.81 | 12.23 | 567,356 | +0.28(+2.30%) |
Jul 20, 2005 | 11.88 | 12.04 | 11.82 | 11.95 | 543,726 | +0.06(+0.49%) |
Jul 19, 2005 | 11.95 | 11.95 | 11.75 | 11.90 | 789,135 | +0.22(+1.86%) |
Jul 18, 2005 | 12.01 | 12.13 | 11.67 | 11.68 | 462,591 | -0.30(-2.54%) |
Jul 15, 2005 | 12.24 | 12.24 | 11.88 | 11.98 | 828,465 | +0.02(+0.18%) |
Jul 14, 2005 | 12.33 | 12.33 | 11.82 | 11.96 | 621,073 | -0.34(-2.77%) |
Jul 13, 2005 | 12.40 | 12.42 | 12.27 | 12.30 | 313,050 | -0.08(-0.64%) |
Jul 12, 2005 | 12.18 | 12.42 | 12.18 | 12.38 | 583,169 | +0.13(+1.09%) |
Jul 11, 2005 | 12.19 | 12.36 | 12.14 | 12.25 | 518,728 | +0.04(+0.33%) |
Jul 08, 2005 | 12.30 | 12.33 | 12.11 | 12.21 | 473,445 | +0.00(+0.00%) |
Jul 07, 2005 | 12.02 | 12.25 | 11.86 | 12.21 | 542,593 | +0.05(+0.42%) |
Jul 06, 2005 | 12.17 | 12.22 | 11.94 | 12.16 | 686,554 | +0.07(+0.60%) |
Jul 05, 2005 | 11.95 | 12.19 | 11.82 | 12.09 | 850,882 | +0.21(+1.77%) |
Jul 01, 2005 | 11.88 | 12.01 | 11.82 | 11.88 | 445,798 | -0.06(-0.49%) |
Jun 30, 2005 | 11.78 | 11.95 | 11.73 | 11.93 | 865,834 | +0.11(+0.92%) |
Jun 29, 2005 | 11.58 | 11.88 | 11.51 | 11.82 | 745,042 | +0.25(+2.13%) |
Jun 28, 2005 | 11.78 | 11.93 | 11.56 | 11.58 | 787,742 | -0.09(-0.74%) |
Jun 27, 2005 | 11.41 | 11.72 | 11.19 | 11.67 | 1,049,838 | +0.36(+3.20%) |
Jun 24, 2005 | 11.30 | 11.79 | 11.21 | 11.30 | 982,659 | -0.37(-3.17%) |
Jun 23, 2005 | 11.81 | 11.95 | 11.26 | 11.67 | 1,596,475 | -0.20(-1.65%) |
Jun 22, 2005 | 11.78 | 12.17 | 11.59 | 11.87 | 2,387,779 | -0.88(-6.88%) |
Jun 21, 2005 | 13.28 | 13.34 | 12.66 | 12.74 | 1,542,220 | -0.67(-4.97%) |
Jun 20, 2005 | 13.24 | 13.57 | 13.24 | 13.41 | 635,282 | -0.16(-1.17%) |
Jun 17, 2005 | 13.77 | 13.94 | 13.35 | 13.57 | 742,368 | -0.22(-1.58%) |
Jun 16, 2005 | 13.73 | 13.91 | 13.73 | 13.79 | 407,791 | +0.04(+0.26%) |
Jun 15, 2005 | 14.06 | 14.18 | 13.51 | 13.75 | 773,863 | -0.30(-2.16%) |
Jun 14, 2005 | 13.77 | 14.13 | 13.77 | 14.06 | 401,736 | +0.22(+1.57%) |
Jun 13, 2005 | 13.75 | 14.11 | 13.53 | 13.84 | 674,453 | +0.01(+0.10%) |
Jun 10, 2005 | 13.61 | 13.88 | 13.56 | 13.82 | 561,037 | +0.14(+1.06%) |
Jun 09, 2005 | 13.48 | 13.86 | 13.48 | 13.68 | 494,095 | +0.09(+0.69%) |
Jun 08, 2005 | 13.71 | 13.83 | 13.49 | 13.59 | 649,727 | -0.13(-0.95%) |
Jun 07, 2005 | 13.33 | 13.85 | 13.13 | 13.72 | 1,437,067 | -0.18(-1.30%) |
Jun 06, 2005 | 13.77 | 13.95 | 13.77 | 13.90 | 217,907 | +0.11(+0.79%) |
Jun 03, 2005 | 13.88 | 13.89 | 13.71 | 13.79 | 609,285 | +0.04(+0.26%) |
Jun 02, 2005 | 13.91 | 13.91 | 13.60 | 13.75 | 635,786 | -0.07(-0.47%) |
Jun 01, 2005 | 13.51 | 13.92 | 13.48 | 13.82 | 1,416,020 | +0.35(+2.58%) |
May 31, 2005 | 13.11 | 13.49 | 13.03 | 13.47 | 596,057 | +0.46(+3.51%) |
May 27, 2005 | 12.99 | 13.04 | 12.90 | 13.01 | 729,448 | +0.08(+0.62%) |
May 26, 2005 | 12.93 | 13.01 | 12.88 | 12.93 | 230,567 | -0.04(-0.34%) |
May 25, 2005 | 13.13 | 13.13 | 12.88 | 12.98 | 533,340 | -0.07(-0.50%) |
May 24, 2005 | 12.93 | 13.09 | 12.93 | 13.04 | 364,229 | +0.08(+0.61%) |
May 23, 2005 | 12.93 | 13.20 | 12.93 | 12.96 | 245,258 | -0.03(-0.22%) |
May 20, 2005 | 13.09 | 13.09 | 12.97 | 12.99 | 362,314 | -0.10(-0.78%) |
May 19, 2005 | 13.10 | 13.19 | 13.02 | 13.09 | 682,229 | +0.00(+0.00%) |
May 18, 2005 | 12.68 | 13.09 | 12.68 | 13.09 | 492,448 | +0.25(+1.92%) |
May 17, 2005 | 12.66 | 12.88 | 12.66 | 12.85 | 188,302 | +0.07(+0.57%) |
May 16, 2005 | 12.74 | 12.90 | 12.50 | 12.77 | 336,017 | -0.01(-0.06%) |
May 13, 2005 | 12.82 | 12.96 | 12.75 | 12.78 | 409,767 | -0.15(-1.18%) |
May 12, 2005 | 13.29 | 13.29 | 12.80 | 12.93 | 903,905 | -0.28(-2.08%) |
May 11, 2005 | 13.07 | 13.22 | 13.03 | 13.21 | 275,935 | -0.01(-0.06%) |
May 10, 2005 | 13.43 | 13.43 | 13.14 | 13.22 | 669,367 | -0.12(-0.87%) |
May 09, 2005 | 13.12 | 13.41 | 12.94 | 13.33 | 403,406 | +0.33(+2.51%) |
May 06, 2005 | 13.00 | 13.06 | 12.69 | 13.01 | 1,360,084 | +0.10(+0.79%) |
May 05, 2005 | 12.74 | 13.29 | 12.61 | 12.90 | 866,824 | +0.26(+2.06%) |
May 04, 2005 | 12.28 | 12.68 | 12.28 | 12.64 | 320,028 | +0.37(+3.01%) |
May 03, 2005 | 12.43 | 12.43 | 12.25 | 12.27 | 539,381 | -0.04(-0.35%) |
May 02, 2005 | 12.10 | 12.40 | 11.93 | 12.32 | 1,132,101 | +0.25(+2.10%) |
Apr 29, 2005 | 12.31 | 12.40 | 11.94 | 12.06 | 1,329,723 | -0.18(-1.48%) |
Apr 28, 2005 | 12.50 | 12.69 | 12.01 | 12.24 | 814,990 | -0.36(-2.87%) |
Apr 27, 2005 | 12.98 | 13.01 | 12.58 | 12.61 | 369,591 | -0.45(-3.44%) |
Apr 26, 2005 | 13.24 | 13.35 | 12.96 | 13.06 | 271,202 | -0.03(-0.22%) |
Apr 25, 2005 | 13.16 | 13.17 | 12.92 | 13.09 | 442,718 | +0.10(+0.78%) |
Apr 22, 2005 | 13.14 | 13.30 | 12.90 | 12.98 | 528,765 | +0.04(+0.28%) |
Apr 21, 2005 | 12.85 | 13.06 | 12.74 | 12.95 | 491,191 | +0.14(+1.07%) |
Apr 20, 2005 | 13.03 | 13.22 | 12.77 | 12.81 | 840,594 | -0.37(-2.80%) |
Apr 19, 2005 | 13.75 | 13.79 | 12.86 | 13.18 | 667,337 | +0.49(+3.88%) |
Apr 18, 2005 | 12.63 | 12.80 | 12.26 | 12.69 | 372,868 | +0.12(+0.98%) |
Apr 15, 2005 | 12.68 | 12.87 | 12.53 | 12.56 | 330,640 | -0.28(-2.20%) |
Apr 14, 2005 | 13.16 | 13.16 | 12.66 | 12.85 | 553,357 | -0.31(-2.37%) |
Apr 13, 2005 | 13.32 | 13.43 | 13.15 | 13.16 | 503,199 | -0.08(-0.60%) |
Apr 12, 2005 | 13.53 | 13.68 | 13.16 | 13.24 | 518,589 | -0.28(-2.09%) |
Apr 11, 2005 | 13.49 | 13.55 | 13.40 | 13.52 | 259,126 | +0.01(+0.05%) |
Apr 08, 2005 | 13.70 | 13.70 | 13.35 | 13.51 | 374,603 | -0.14(-1.01%) |
Apr 07, 2005 | 13.55 | 13.67 | 13.51 | 13.65 | 277,883 | +0.04(+0.27%) |
Apr 06, 2005 | 13.62 | 13.77 | 13.55 | 13.61 | 395,290 | -0.10(-0.74%) |
Apr 05, 2005 | 13.59 | 13.77 | 13.42 | 13.72 | 697,786 | +0.13(+0.96%) |
Apr 04, 2005 | 13.82 | 13.91 | 13.59 | 13.59 | 513,499 | -0.29(-2.09%) |