Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 18.33 | 18.50 | 18.07 | 18.12 | 260,816 | -0.07(-0.38%) |
Mar 30, 2006 | 18.28 | 18.47 | 17.99 | 18.19 | 135,691 | -0.08(-0.44%) |
Mar 29, 2006 | 18.05 | 18.34 | 17.93 | 18.27 | 254,687 | +0.22(+1.22%) |
Mar 28, 2006 | 18.32 | 18.43 | 17.99 | 18.05 | 115,498 | -0.34(-1.83%) |
Mar 27, 2006 | 18.32 | 18.53 | 18.07 | 18.38 | 125,805 | +0.06(+0.34%) |
Mar 24, 2006 | 18.21 | 18.37 | 18.09 | 18.32 | 133,013 | +0.19(+1.04%) |
Mar 23, 2006 | 18.11 | 18.17 | 17.92 | 18.13 | 247,062 | +0.02(+0.11%) |
Mar 22, 2006 | 17.67 | 18.16 | 17.49 | 18.11 | 170,665 | +0.32(+1.78%) |
Mar 21, 2006 | 17.78 | 18.08 | 17.66 | 17.79 | 433,914 | +0.00(+0.02%) |
Mar 20, 2006 | 18.01 | 18.05 | 17.72 | 17.79 | 314,168 | -0.21(-1.19%) |
Mar 17, 2006 | 18.26 | 18.30 | 17.96 | 18.01 | 684,176 | -0.21(-1.14%) |
Mar 16, 2006 | 18.26 | 18.42 | 18.04 | 18.21 | 217,670 | +0.01(+0.05%) |
Mar 15, 2006 | 17.98 | 18.25 | 17.90 | 18.21 | 250,787 | +0.31(+1.75%) |
Mar 14, 2006 | 17.74 | 18.09 | 17.60 | 17.89 | 235,304 | +0.08(+0.43%) |
Mar 13, 2006 | 17.90 | 17.95 | 17.74 | 17.81 | 493,391 | -0.04(-0.22%) |
Mar 10, 2006 | 17.37 | 17.86 | 17.25 | 17.85 | 260,543 | +0.57(+3.27%) |
Mar 09, 2006 | 17.20 | 17.39 | 17.01 | 17.29 | 223,196 | +0.20(+1.17%) |
Mar 08, 2006 | 17.05 | 17.18 | 16.87 | 17.09 | 266,027 | -0.02(-0.12%) |
Mar 07, 2006 | 17.41 | 17.60 | 17.08 | 17.11 | 592,258 | -0.20(-1.15%) |
Mar 06, 2006 | 17.59 | 17.70 | 17.18 | 17.31 | 325,932 | -0.30(-1.70%) |
Mar 03, 2006 | 17.77 | 17.96 | 17.57 | 17.61 | 322,855 | -0.30(-1.66%) |
Mar 02, 2006 | 17.73 | 17.96 | 17.71 | 17.91 | 308,431 | +0.03(+0.19%) |
Mar 01, 2006 | 17.64 | 17.91 | 17.59 | 17.87 | 217,607 | +0.23(+1.29%) |
Feb 28, 2006 | 17.80 | 17.81 | 17.49 | 17.64 | 325,371 | -0.16(-0.88%) |
Feb 27, 2006 | 17.69 | 18.21 | 17.65 | 17.80 | 748,640 | +0.07(+0.37%) |
Feb 24, 2006 | 17.40 | 17.73 | 17.33 | 17.73 | 377,580 | +0.33(+1.87%) |
Feb 23, 2006 | 17.44 | 17.48 | 17.27 | 17.41 | 352,692 | -0.02(-0.13%) |
Feb 22, 2006 | 17.47 | 17.65 | 17.22 | 17.43 | 384,463 | +0.03(+0.15%) |
Feb 21, 2006 | 17.69 | 17.79 | 17.16 | 17.41 | 302,621 | -0.21(-1.17%) |
Feb 17, 2006 | 17.65 | 17.68 | 17.37 | 17.61 | 312,279 | +0.06(+0.33%) |
Feb 16, 2006 | 17.65 | 17.82 | 17.40 | 17.55 | 474,499 | +0.07(+0.38%) |
Feb 15, 2006 | 17.11 | 17.62 | 17.11 | 17.49 | 696,315 | +0.24(+1.38%) |
Feb 14, 2006 | 17.00 | 17.51 | 16.91 | 17.25 | 713,571 | +0.31(+1.84%) |
Feb 13, 2006 | 16.79 | 16.96 | 16.52 | 16.94 | 648,119 | +0.30(+1.78%) |
Feb 10, 2006 | 16.23 | 16.64 | 16.08 | 16.64 | 735,918 | +0.32(+1.94%) |
Feb 09, 2006 | 16.64 | 16.74 | 16.20 | 16.33 | 911,378 | -0.35(-2.09%) |
Feb 08, 2006 | 16.97 | 16.97 | 16.44 | 16.67 | 770,139 | -0.15(-0.87%) |
Feb 07, 2006 | 16.69 | 17.51 | 16.61 | 16.82 | 1,016,791 | +0.41(+2.50%) |
Feb 06, 2006 | 15.85 | 16.51 | 15.65 | 16.41 | 636,161 | +0.74(+4.72%) |
Feb 03, 2006 | 15.63 | 16.03 | 15.63 | 15.67 | 799,338 | -0.03(-0.16%) |
Feb 02, 2006 | 16.27 | 16.27 | 15.65 | 15.69 | 337,802 | -0.46(-2.83%) |
Feb 01, 2006 | 16.21 | 16.35 | 16.01 | 16.15 | 321,976 | -0.19(-1.17%) |
Jan 31, 2006 | 16.44 | 16.50 | 16.14 | 16.34 | 780,116 | -0.12(-0.73%) |
Jan 30, 2006 | 16.54 | 16.54 | 16.37 | 16.46 | 285,589 | -0.07(-0.45%) |
Jan 27, 2006 | 16.60 | 16.68 | 16.41 | 16.54 | 212,907 | -0.06(-0.36%) |
Jan 26, 2006 | 16.01 | 16.65 | 15.99 | 16.60 | 290,730 | +0.62(+3.86%) |
Jan 25, 2006 | 16.10 | 16.12 | 15.74 | 15.98 | 358,751 | -0.01(-0.04%) |
Jan 24, 2006 | 15.53 | 16.14 | 15.53 | 15.99 | 359,897 | +0.45(+2.88%) |
Jan 23, 2006 | 15.63 | 15.76 | 15.49 | 15.54 | 367,705 | +0.02(+0.13%) |
Jan 20, 2006 | 15.91 | 15.91 | 15.49 | 15.52 | 233,969 | -0.27(-1.74%) |
Jan 19, 2006 | 15.81 | 15.96 | 15.73 | 15.79 | 370,932 | -0.05(-0.29%) |
Jan 18, 2006 | 15.97 | 16.35 | 15.81 | 15.84 | 395,386 | -0.29(-1.80%) |
Jan 17, 2006 | 16.02 | 16.32 | 15.98 | 16.13 | 301,356 | +0.03(+0.20%) |
Jan 13, 2006 | 16.08 | 16.28 | 16.05 | 16.10 | 214,222 | -0.24(-1.47%) |
Jan 12, 2006 | 16.15 | 16.36 | 16.05 | 16.34 | 240,053 | +0.07(+0.44%) |
Jan 11, 2006 | 16.24 | 16.28 | 16.05 | 16.27 | 272,703 | +0.00(+0.00%) |
Jan 10, 2006 | 15.94 | 16.29 | 15.70 | 16.27 | 370,305 | +0.18(+1.12%) |
Jan 09, 2006 | 16.19 | 16.39 | 16.05 | 16.09 | 329,237 | -0.16(-1.00%) |
Jan 06, 2006 | 16.27 | 16.37 | 15.96 | 16.25 | 179,531 | +0.04(+0.26%) |
Jan 05, 2006 | 16.20 | 16.26 | 15.96 | 16.21 | 184,231 | +0.13(+0.78%) |
Jan 04, 2006 | 16.05 | 16.28 | 15.86 | 16.08 | 387,971 | +0.13(+0.80%) |
Jan 03, 2006 | 15.79 | 16.09 | 15.23 | 15.95 | 582,729 | +0.19(+1.18%) |
Dec 30, 2005 | 15.87 | 15.87 | 15.51 | 15.77 | 420,772 | -0.09(-0.56%) |
Dec 29, 2005 | 15.87 | 16.14 | 15.66 | 15.85 | 267,426 | +0.09(+0.58%) |
Dec 28, 2005 | 15.88 | 15.88 | 15.56 | 15.76 | 236,198 | -0.12(-0.74%) |
Dec 27, 2005 | 16.27 | 16.39 | 15.82 | 15.88 | 229,890 | -0.38(-2.35%) |
Dec 23, 2005 | 16.27 | 16.27 | 16.21 | 16.26 | 79,820 | -0.00(-0.02%) |
Dec 22, 2005 | 16.37 | 16.41 | 16.17 | 16.27 | 676,788 | +0.00(+0.00%) |
Dec 21, 2005 | 16.43 | 16.49 | 16.21 | 16.27 | 240,287 | -0.00(-0.02%) |
Dec 20, 2005 | 16.10 | 16.62 | 16.10 | 16.27 | 737,664 | +0.15(+0.92%) |
Dec 19, 2005 | 16.25 | 16.31 | 16.07 | 16.12 | 289,514 | +0.02(+0.14%) |
Dec 16, 2005 | 16.38 | 16.50 | 16.09 | 16.10 | 629,766 | -0.16(-0.98%) |
Dec 15, 2005 | 16.52 | 16.57 | 15.86 | 16.26 | 558,307 | -0.13(-0.82%) |
Dec 14, 2005 | 16.48 | 16.60 | 16.33 | 16.39 | 427,487 | -0.02(-0.14%) |
Dec 13, 2005 | 16.14 | 16.54 | 16.14 | 16.41 | 343,009 | +0.17(+1.05%) |
Dec 12, 2005 | 16.32 | 16.41 | 16.08 | 16.24 | 556,944 | +0.04(+0.25%) |
Dec 09, 2005 | 16.30 | 16.32 | 16.13 | 16.20 | 461,634 | +0.05(+0.30%) |
Dec 08, 2005 | 16.16 | 16.55 | 16.04 | 16.15 | 466,130 | -0.09(-0.54%) |
Dec 07, 2005 | 16.42 | 16.47 | 16.12 | 16.24 | 699,367 | -0.06(-0.37%) |
Dec 06, 2005 | 16.19 | 16.52 | 16.15 | 16.30 | 769,680 | -0.79(-4.61%) |
Dec 05, 2005 | 16.98 | 17.60 | 16.94 | 17.09 | 584,117 | +0.18(+1.06%) |
Dec 02, 2005 | 16.98 | 17.04 | 16.78 | 16.91 | 381,011 | +0.01(+0.03%) |
Dec 01, 2005 | 16.71 | 17.05 | 16.40 | 16.90 | 581,906 | +0.51(+3.10%) |
Nov 30, 2005 | 16.23 | 16.52 | 15.98 | 16.40 | 458,866 | +0.15(+0.93%) |
Nov 29, 2005 | 16.44 | 16.52 | 16.17 | 16.25 | 320,150 | -0.01(-0.07%) |
Nov 28, 2005 | 16.69 | 16.86 | 16.24 | 16.26 | 456,353 | -0.57(-3.36%) |
Nov 25, 2005 | 17.24 | 17.24 | 16.80 | 16.82 | 78,351 | -0.17(-1.02%) |
Nov 23, 2005 | 17.14 | 17.20 | 16.90 | 17.00 | 215,515 | -0.04(-0.23%) |
Nov 22, 2005 | 17.11 | 17.37 | 16.94 | 17.04 | 375,737 | -0.20(-1.16%) |
Nov 21, 2005 | 16.54 | 17.32 | 16.44 | 17.24 | 1,102,566 | +0.78(+4.77%) |
Nov 18, 2005 | 16.29 | 16.53 | 16.20 | 16.45 | 409,944 | +0.17(+1.02%) |
Nov 17, 2005 | 16.21 | 16.42 | 16.11 | 16.29 | 742,528 | +0.10(+0.60%) |
Nov 16, 2005 | 16.39 | 16.61 | 16.15 | 16.19 | 282,316 | -0.10(-0.60%) |
Nov 15, 2005 | 16.44 | 16.87 | 16.29 | 16.29 | 629,920 | -0.27(-1.64%) |
Nov 14, 2005 | 16.69 | 16.78 | 16.36 | 16.56 | 450,220 | +0.04(+0.26%) |
Nov 11, 2005 | 16.52 | 16.57 | 16.38 | 16.51 | 398,285 | +0.08(+0.47%) |
Nov 10, 2005 | 16.41 | 16.49 | 16.02 | 16.44 | 508,769 | +0.01(+0.07%) |
Nov 09, 2005 | 16.03 | 16.61 | 16.03 | 16.42 | 193,714 | +0.32(+2.00%) |
Nov 08, 2005 | 15.98 | 16.18 | 15.84 | 16.10 | 504,872 | -0.46(-2.77%) |
Nov 07, 2005 | 16.58 | 16.60 | 16.42 | 16.56 | 198,059 | +0.06(+0.36%) |
Nov 04, 2005 | 16.31 | 16.50 | 16.05 | 16.50 | 214,253 | +0.03(+0.19%) |
Nov 03, 2005 | 16.81 | 16.94 | 16.34 | 16.47 | 332,202 | -0.11(-0.67%) |
Nov 02, 2005 | 15.90 | 16.80 | 15.89 | 16.58 | 435,267 | +0.59(+3.66%) |
Nov 01, 2005 | 15.83 | 16.04 | 15.50 | 16.00 | 411,868 | +0.21(+1.30%) |
Oct 31, 2005 | 15.95 | 16.18 | 15.69 | 15.79 | 466,467 | -0.02(-0.14%) |
Oct 28, 2005 | 15.61 | 15.91 | 15.42 | 15.81 | 412,495 | +0.29(+1.84%) |
Oct 27, 2005 | 15.80 | 15.90 | 15.51 | 15.53 | 351,683 | -0.20(-1.29%) |
Oct 26, 2005 | 15.97 | 16.06 | 15.56 | 15.73 | 266,732 | -0.18(-1.15%) |
Oct 25, 2005 | 15.98 | 15.98 | 15.50 | 15.91 | 322,971 | -0.07(-0.43%) |
Oct 24, 2005 | 15.33 | 15.99 | 15.31 | 15.98 | 576,348 | +0.90(+5.98%) |
Oct 21, 2005 | 14.95 | 15.41 | 14.84 | 15.08 | 289,185 | +0.06(+0.40%) |
Oct 20, 2005 | 15.20 | 15.20 | 14.86 | 15.02 | 439,658 | -0.10(-0.68%) |
Oct 19, 2005 | 14.60 | 15.20 | 14.38 | 15.12 | 325,333 | +0.41(+2.75%) |
Oct 18, 2005 | 14.98 | 14.99 | 14.70 | 14.72 | 519,475 | -0.23(-1.51%) |
Oct 17, 2005 | 14.85 | 15.05 | 14.64 | 14.94 | 341,331 | +0.06(+0.40%) |
Oct 14, 2005 | 14.67 | 15.02 | 14.50 | 14.88 | 471,128 | +0.22(+1.52%) |
Oct 13, 2005 | 14.98 | 15.06 | 14.36 | 14.66 | 813,815 | -0.32(-2.11%) |
Oct 12, 2005 | 15.13 | 15.35 | 14.79 | 14.98 | 417,016 | -0.15(-0.98%) |
Oct 11, 2005 | 15.97 | 15.98 | 15.04 | 15.13 | 449,694 | -0.29(-1.85%) |
Oct 10, 2005 | 15.62 | 15.62 | 15.04 | 15.41 | 471,821 | +0.04(+0.26%) |
Oct 07, 2005 | 15.29 | 15.67 | 15.27 | 15.37 | 224,118 | +0.25(+1.64%) |
Oct 06, 2005 | 15.62 | 15.82 | 14.79 | 15.12 | 487,605 | -0.55(-3.51%) |
Oct 05, 2005 | 16.29 | 16.29 | 15.63 | 15.67 | 304,534 | -0.60(-3.68%) |
Oct 04, 2005 | 16.51 | 16.59 | 16.20 | 16.27 | 168,517 | -0.13(-0.82%) |
Oct 03, 2005 | 16.48 | 16.62 | 16.32 | 16.41 | 560,596 | +0.05(+0.31%) |
Sep 30, 2005 | 16.38 | 16.45 | 16.14 | 16.36 | 433,858 | +0.09(+0.56%) |
Sep 29, 2005 | 16.27 | 16.33 | 16.17 | 16.27 | 1,641,806 | +0.15(+0.92%) |
Sep 28, 2005 | 16.41 | 16.44 | 16.01 | 16.12 | 521,472 | -0.29(-1.79%) |
Sep 27, 2005 | 17.12 | 17.12 | 16.38 | 16.41 | 803,652 | -0.66(-3.88%) |
Sep 26, 2005 | 16.55 | 17.26 | 16.55 | 17.07 | 781,651 | +0.64(+3.93%) |
Sep 23, 2005 | 16.43 | 16.54 | 15.90 | 16.43 | 346,132 | +0.45(+2.80%) |
Sep 22, 2005 | 15.98 | 16.28 | 15.74 | 15.98 | 519,783 | +0.10(+0.61%) |
Sep 21, 2005 | 15.86 | 16.15 | 15.79 | 15.88 | 235,998 | -0.05(-0.34%) |
Sep 20, 2005 | 16.37 | 16.40 | 15.77 | 15.94 | 389,916 | -0.28(-1.71%) |
Sep 19, 2005 | 16.16 | 16.26 | 15.98 | 16.21 | 284,286 | +0.14(+0.85%) |
Sep 16, 2005 | 15.90 | 16.13 | 15.66 | 16.08 | 697,317 | +0.30(+1.90%) |
Sep 15, 2005 | 16.03 | 16.03 | 15.74 | 15.78 | 348,890 | -0.26(-1.64%) |
Sep 14, 2005 | 16.07 | 16.27 | 15.89 | 16.04 | 235,497 | -0.15(-0.95%) |
Sep 13, 2005 | 16.09 | 16.25 | 15.99 | 16.19 | 375,467 | +0.04(+0.25%) |
Sep 12, 2005 | 16.12 | 16.45 | 15.98 | 16.15 | 401,996 | +0.10(+0.64%) |
Sep 09, 2005 | 16.09 | 16.36 | 15.92 | 16.05 | 378,057 | -0.04(-0.23%) |
Sep 08, 2005 | 16.46 | 16.48 | 15.76 | 16.09 | 443,825 | -0.45(-2.69%) |
Sep 07, 2005 | 16.62 | 16.83 | 16.23 | 16.53 | 460,383 | -0.08(-0.46%) |
Sep 06, 2005 | 15.60 | 16.61 | 15.60 | 16.61 | 777,649 | +1.01(+6.49%) |
Sep 02, 2005 | 15.66 | 15.70 | 15.35 | 15.60 | 242,383 | +0.01(+0.07%) |
Sep 01, 2005 | 15.69 | 15.74 | 15.36 | 15.59 | 551,785 | +0.05(+0.35%) |
Aug 31, 2005 | 14.63 | 15.69 | 14.57 | 15.53 | 802,622 | +0.94(+6.47%) |
Aug 30, 2005 | 14.60 | 14.63 | 14.21 | 14.59 | 263,722 | +0.05(+0.37%) |
Aug 29, 2005 | 14.13 | 14.61 | 13.82 | 14.53 | 224,882 | +0.41(+2.89%) |
Aug 26, 2005 | 14.57 | 14.57 | 13.91 | 14.12 | 267,636 | -0.45(-3.09%) |
Aug 25, 2005 | 14.14 | 14.77 | 14.14 | 14.58 | 198,494 | +0.43(+3.07%) |
Aug 24, 2005 | 13.92 | 14.58 | 13.89 | 14.14 | 366,874 | +0.26(+1.85%) |
Aug 23, 2005 | 14.08 | 14.11 | 13.82 | 13.89 | 114,731 | -0.19(-1.36%) |
Aug 22, 2005 | 14.16 | 14.22 | 13.99 | 14.08 | 124,964 | -0.01(-0.06%) |
Aug 19, 2005 | 13.97 | 14.26 | 13.86 | 14.09 | 222,453 | +0.08(+0.59%) |
Aug 18, 2005 | 13.87 | 14.00 | 13.76 | 14.00 | 137,923 | +0.12(+0.86%) |
Aug 17, 2005 | 14.23 | 14.28 | 13.88 | 13.88 | 200,821 | -0.29(-2.03%) |
Aug 16, 2005 | 14.72 | 14.72 | 14.13 | 14.17 | 277,052 | -0.53(-3.61%) |
Aug 15, 2005 | 14.27 | 14.94 | 14.18 | 14.70 | 251,242 | +0.50(+3.54%) |
Aug 12, 2005 | 14.43 | 14.61 | 14.10 | 14.20 | 328,848 | -0.30(-2.07%) |
Aug 11, 2005 | 14.28 | 14.70 | 14.28 | 14.50 | 220,855 | +0.12(+0.81%) |
Aug 10, 2005 | 14.30 | 14.79 | 14.10 | 14.38 | 402,511 | +0.14(+0.96%) |
Aug 09, 2005 | 13.78 | 14.64 | 13.78 | 14.24 | 458,550 | +0.33(+2.36%) |
Aug 08, 2005 | 14.09 | 14.34 | 13.68 | 13.92 | 351,847 | -0.17(-1.24%) |
Aug 05, 2005 | 14.27 | 14.27 | 13.85 | 14.09 | 344,390 | -0.17(-1.22%) |
Aug 04, 2005 | 14.16 | 14.39 | 14.12 | 14.26 | 246,711 | +0.07(+0.52%) |
Aug 03, 2005 | 14.35 | 14.45 | 14.15 | 14.19 | 429,505 | -0.08(-0.54%) |
Aug 02, 2005 | 14.20 | 14.33 | 14.12 | 14.27 | 399,602 | +0.11(+0.75%) |
Aug 01, 2005 | 14.20 | 14.25 | 14.04 | 14.16 | 254,039 | -0.09(-0.64%) |
Jul 29, 2005 | 14.17 | 14.28 | 13.92 | 14.25 | 168,345 | -0.03(-0.20%) |
Jul 28, 2005 | 14.09 | 14.28 | 14.09 | 14.28 | 239,622 | +0.16(+1.11%) |
Jul 27, 2005 | 13.93 | 14.18 | 13.81 | 14.12 | 232,571 | +0.22(+1.56%) |
Jul 26, 2005 | 13.81 | 13.93 | 13.64 | 13.91 | 209,123 | +0.23(+1.69%) |
Jul 25, 2005 | 13.87 | 13.89 | 13.51 | 13.68 | 206,981 | -0.19(-1.36%) |
Jul 22, 2005 | 13.13 | 13.87 | 13.09 | 13.87 | 281,703 | +0.77(+5.88%) |
Jul 21, 2005 | 13.48 | 13.65 | 12.93 | 13.09 | 313,905 | -0.42(-3.08%) |
Jul 20, 2005 | 13.31 | 13.53 | 13.07 | 13.51 | 372,439 | +0.14(+1.02%) |
Jul 19, 2005 | 13.31 | 13.61 | 13.28 | 13.37 | 329,650 | +0.13(+0.99%) |
Jul 18, 2005 | 13.59 | 13.59 | 13.19 | 13.24 | 262,435 | -0.25(-1.84%) |
Jul 15, 2005 | 13.17 | 13.58 | 12.95 | 13.49 | 168,317 | +0.17(+1.26%) |
Jul 14, 2005 | 13.52 | 13.65 | 13.21 | 13.32 | 326,556 | -0.23(-1.66%) |
Jul 13, 2005 | 13.66 | 13.66 | 13.29 | 13.55 | 265,835 | -0.02(-0.17%) |
Jul 12, 2005 | 13.13 | 13.79 | 13.04 | 13.57 | 578,345 | +0.63(+4.87%) |
Jul 11, 2005 | 12.32 | 13.52 | 12.32 | 12.94 | 428,163 | +0.55(+4.47%) |
Jul 08, 2005 | 12.15 | 12.39 | 12.00 | 12.39 | 154,436 | +0.24(+1.97%) |
Jul 07, 2005 | 11.71 | 12.16 | 11.59 | 12.15 | 69,986 | +0.32(+2.70%) |
Jul 06, 2005 | 12.27 | 12.27 | 11.79 | 11.83 | 114,226 | -0.44(-3.58%) |
Jul 05, 2005 | 11.91 | 12.27 | 11.91 | 12.27 | 143,681 | +0.42(+3.54%) |
Jul 01, 2005 | 11.85 | 11.91 | 11.49 | 11.85 | 186,785 | +0.02(+0.17%) |
Jun 30, 2005 | 11.81 | 11.83 | 11.72 | 11.83 | 130,687 | +0.11(+0.95%) |
Jun 29, 2005 | 11.67 | 11.72 | 11.55 | 11.72 | 139,851 | +0.12(+1.03%) |
Jun 28, 2005 | 11.49 | 11.69 | 11.47 | 11.60 | 139,150 | +0.19(+1.65%) |
Jun 27, 2005 | 11.51 | 11.63 | 11.35 | 11.41 | 129,758 | -0.13(-1.11%) |
Jun 24, 2005 | 11.61 | 11.61 | 11.41 | 11.54 | 277,140 | -0.10(-0.88%) |
Jun 23, 2005 | 11.91 | 11.95 | 11.53 | 11.64 | 307,618 | -0.52(-4.27%) |
Jun 22, 2005 | 11.97 | 12.23 | 11.61 | 12.16 | 88,535 | +0.23(+1.91%) |
Jun 21, 2005 | 11.86 | 12.02 | 11.79 | 11.93 | 80,107 | +0.10(+0.84%) |
Jun 20, 2005 | 11.63 | 11.96 | 11.63 | 11.83 | 180,141 | +0.16(+1.39%) |
Jun 17, 2005 | 11.22 | 11.95 | 11.15 | 11.67 | 462,149 | -0.31(-2.62%) |
Jun 16, 2005 | 11.55 | 11.98 | 11.53 | 11.98 | 125,314 | +0.42(+3.63%) |
Jun 15, 2005 | 11.70 | 11.70 | 11.47 | 11.56 | 253,601 | -0.07(-0.59%) |
Jun 14, 2005 | 11.59 | 11.82 | 11.56 | 11.63 | 142,584 | -0.04(-0.34%) |
Jun 13, 2005 | 11.55 | 11.73 | 11.54 | 11.67 | 64,922 | +0.17(+1.51%) |
Jun 10, 2005 | 11.84 | 11.84 | 11.50 | 11.50 | 109,492 | -0.28(-2.37%) |
Jun 09, 2005 | 11.83 | 11.83 | 11.48 | 11.78 | 54,209 | +0.05(+0.46%) |
Jun 08, 2005 | 11.68 | 11.95 | 11.68 | 11.72 | 93,760 | -0.07(-0.63%) |
Jun 07, 2005 | 11.70 | 11.96 | 11.49 | 11.80 | 246,256 | +0.13(+1.10%) |
Jun 06, 2005 | 11.61 | 11.67 | 11.38 | 11.67 | 168,811 | +0.09(+0.74%) |
Jun 03, 2005 | 11.78 | 11.78 | 11.45 | 11.58 | 130,564 | -0.01(-0.05%) |
Jun 02, 2005 | 11.57 | 11.66 | 11.39 | 11.59 | 67,249 | -0.11(-0.95%) |
Jun 01, 2005 | 11.44 | 11.70 | 11.40 | 11.70 | 166,225 | +0.34(+3.01%) |
May 31, 2005 | 11.40 | 11.53 | 11.33 | 11.36 | 104,603 | -0.04(-0.35%) |
May 27, 2005 | 11.37 | 11.45 | 11.23 | 11.40 | 44,408 | +0.02(+0.20%) |
May 26, 2005 | 11.29 | 11.56 | 11.24 | 11.37 | 120,548 | +0.08(+0.73%) |
May 25, 2005 | 11.43 | 11.53 | 11.06 | 11.29 | 173,490 | -0.20(-1.76%) |
May 24, 2005 | 11.81 | 11.81 | 11.38 | 11.49 | 130,014 | -0.19(-1.61%) |
May 23, 2005 | 11.53 | 11.80 | 11.47 | 11.68 | 95,471 | +0.17(+1.49%) |
May 20, 2005 | 11.69 | 11.69 | 11.35 | 11.51 | 60,384 | -0.12(-1.01%) |
May 19, 2005 | 11.49 | 11.69 | 11.34 | 11.63 | 77,188 | +0.20(+1.72%) |
May 18, 2005 | 11.17 | 11.47 | 11.07 | 11.43 | 231,292 | +0.38(+3.46%) |
May 17, 2005 | 10.87 | 11.13 | 10.68 | 11.05 | 143,741 | +0.03(+0.29%) |
May 16, 2005 | 10.79 | 11.02 | 10.70 | 11.02 | 102,388 | +0.35(+3.32%) |
May 13, 2005 | 10.70 | 10.75 | 10.59 | 10.66 | 149,306 | -0.05(-0.43%) |
May 12, 2005 | 11.33 | 11.41 | 10.70 | 10.71 | 91,318 | -0.62(-5.49%) |
May 11, 2005 | 11.38 | 11.39 | 11.04 | 11.33 | 62,231 | +0.09(+0.84%) |
May 10, 2005 | 11.48 | 11.48 | 11.01 | 11.24 | 113,273 | -0.24(-2.11%) |
May 09, 2005 | 11.17 | 11.48 | 10.98 | 11.48 | 119,585 | +0.37(+3.29%) |
May 06, 2005 | 11.44 | 11.44 | 11.11 | 11.11 | 84,884 | -0.21(-1.84%) |
May 05, 2005 | 11.04 | 11.53 | 11.02 | 11.32 | 328,876 | +0.28(+2.51%) |
May 04, 2005 | 10.82 | 11.06 | 10.74 | 11.05 | 219,037 | +0.30(+2.76%) |
May 03, 2005 | 10.86 | 10.89 | 10.62 | 10.75 | 152,288 | -0.17(-1.59%) |
May 02, 2005 | 10.81 | 10.93 | 10.64 | 10.92 | 340,370 | +0.06(+0.58%) |
Apr 29, 2005 | 10.82 | 11.05 | 10.65 | 10.86 | 360,507 | +0.02(+0.16%) |
Apr 28, 2005 | 10.87 | 10.98 | 10.84 | 10.84 | 298,422 | -0.17(-1.53%) |
Apr 27, 2005 | 10.84 | 11.06 | 10.84 | 11.01 | 77,079 | +0.14(+1.29%) |
Apr 26, 2005 | 10.95 | 11.13 | 10.84 | 10.87 | 164,711 | -0.21(-1.93%) |
Apr 25, 2005 | 10.99 | 11.15 | 10.96 | 11.09 | 94,304 | +0.05(+0.49%) |
Apr 22, 2005 | 11.03 | 11.21 | 10.99 | 11.03 | 204,563 | -0.10(-0.87%) |
Apr 21, 2005 | 10.85 | 11.24 | 10.85 | 11.13 | 179,566 | +0.29(+2.71%) |
Apr 20, 2005 | 11.01 | 11.05 | 10.83 | 10.83 | 214,250 | -0.20(-1.84%) |
Apr 19, 2005 | 10.92 | 11.05 | 10.90 | 11.04 | 203,214 | +0.15(+1.36%) |
Apr 18, 2005 | 10.82 | 11.00 | 10.82 | 10.89 | 275,283 | -0.01(-0.13%) |
Apr 15, 2005 | 10.84 | 10.98 | 10.84 | 10.90 | 213,528 | +0.05(+0.42%) |
Apr 14, 2005 | 10.93 | 11.15 | 10.81 | 10.86 | 198,431 | -0.07(-0.66%) |
Apr 13, 2005 | 11.03 | 11.35 | 10.93 | 10.93 | 147,890 | -0.21(-1.88%) |
Apr 12, 2005 | 10.90 | 11.20 | 10.90 | 11.14 | 272,728 | +0.30(+2.72%) |
Apr 11, 2005 | 10.73 | 10.91 | 10.73 | 10.84 | 231,141 | +0.06(+0.58%) |
Apr 08, 2005 | 10.97 | 11.12 | 10.78 | 10.78 | 120,759 | -0.31(-2.75%) |
Apr 07, 2005 | 10.89 | 11.11 | 10.77 | 11.09 | 139,332 | +0.31(+2.83%) |
Apr 06, 2005 | 11.05 | 11.13 | 10.71 | 10.78 | 350,901 | -0.21(-1.87%) |
Apr 05, 2005 | 10.94 | 11.13 | 10.94 | 10.99 | 185,759 | -0.05(-0.47%) |
Apr 04, 2005 | 10.80 | 11.08 | 10.69 | 11.04 | 136,034 | +0.19(+1.79%) |