Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.21 | 15.35 | 14.96 | 15.28 | 551,844 | +0.07(+0.46%) |
Mar 30, 2006 | 15.38 | 15.47 | 15.06 | 15.21 | 411,910 | -0.16(-1.07%) |
Mar 29, 2006 | 15.28 | 15.47 | 15.17 | 15.38 | 743,827 | +0.13(+0.83%) |
Mar 28, 2006 | 14.96 | 15.37 | 14.87 | 15.25 | 532,432 | +0.22(+1.50%) |
Mar 27, 2006 | 15.07 | 15.23 | 14.97 | 15.02 | 554,190 | -0.09(-0.62%) |
Mar 24, 2006 | 15.12 | 15.23 | 15.01 | 15.12 | 535,845 | -0.04(-0.25%) |
Mar 23, 2006 | 15.25 | 15.30 | 15.04 | 15.16 | 715,883 | -0.10(-0.65%) |
Mar 22, 2006 | 14.88 | 15.30 | 14.83 | 15.25 | 1,219,305 | +0.34(+2.29%) |
Mar 21, 2006 | 15.28 | 15.39 | 14.88 | 14.91 | 780,090 | -0.45(-2.96%) |
Mar 20, 2006 | 15.32 | 15.52 | 15.25 | 15.37 | 1,165,336 | +0.09(+0.58%) |
Mar 17, 2006 | 15.32 | 15.45 | 14.96 | 15.28 | 1,455,017 | -0.14(-0.88%) |
Mar 16, 2006 | 15.47 | 15.66 | 15.27 | 15.41 | 805,048 | -0.01(-0.09%) |
Mar 15, 2006 | 15.00 | 15.49 | 14.99 | 15.43 | 2,115,012 | +0.69(+4.71%) |
Mar 14, 2006 | 14.68 | 14.77 | 14.56 | 14.73 | 632,477 | +0.05(+0.32%) |
Mar 13, 2006 | 15.16 | 15.16 | 14.54 | 14.69 | 947,329 | -0.02(-0.16%) |
Mar 10, 2006 | 14.53 | 14.84 | 14.34 | 14.71 | 651,248 | +0.28(+1.92%) |
Mar 09, 2006 | 14.16 | 14.48 | 14.11 | 14.43 | 1,103,048 | +0.30(+2.12%) |
Mar 08, 2006 | 14.60 | 14.63 | 13.65 | 14.13 | 1,677,077 | -0.59(-3.98%) |
Mar 07, 2006 | 15.26 | 15.26 | 14.60 | 14.72 | 987,645 | -0.60(-3.92%) |
Mar 06, 2006 | 15.24 | 15.67 | 15.12 | 15.32 | 566,349 | -0.28(-1.80%) |
Mar 03, 2006 | 15.47 | 15.69 | 15.31 | 15.60 | 691,778 | +0.05(+0.30%) |
Mar 02, 2006 | 15.68 | 15.79 | 15.41 | 15.55 | 437,294 | -0.10(-0.66%) |
Mar 01, 2006 | 15.52 | 15.77 | 15.35 | 15.66 | 750,226 | +0.17(+1.12%) |
Feb 28, 2006 | 15.78 | 15.82 | 15.48 | 15.48 | 785,850 | -0.30(-1.90%) |
Feb 27, 2006 | 15.66 | 15.99 | 15.59 | 15.78 | 862,216 | +0.15(+0.99%) |
Feb 24, 2006 | 15.45 | 15.77 | 15.24 | 15.63 | 545,444 | -0.05(-0.33%) |
Feb 23, 2006 | 15.47 | 15.93 | 15.25 | 15.68 | 1,387,610 | +0.21(+1.36%) |
Feb 22, 2006 | 15.47 | 15.56 | 14.67 | 15.47 | 1,972,304 | -0.37(-2.31%) |
Feb 21, 2006 | 15.30 | 15.90 | 15.28 | 15.84 | 1,134,832 | +0.60(+3.94%) |
Feb 17, 2006 | 15.24 | 15.30 | 15.07 | 15.24 | 392,285 | -0.03(-0.21%) |
Feb 16, 2006 | 15.19 | 15.35 | 15.09 | 15.27 | 1,036,921 | +0.16(+1.05%) |
Feb 15, 2006 | 14.68 | 15.14 | 14.65 | 15.11 | 624,797 | +0.38(+2.58%) |
Feb 14, 2006 | 14.25 | 14.91 | 14.11 | 14.73 | 1,001,511 | +0.54(+3.80%) |
Feb 13, 2006 | 14.27 | 14.41 | 14.06 | 14.19 | 944,769 | -0.15(-1.01%) |
Feb 10, 2006 | 14.38 | 14.46 | 14.13 | 14.34 | 1,164,696 | -0.14(-0.97%) |
Feb 09, 2006 | 14.53 | 14.60 | 14.39 | 14.48 | 897,840 | -0.06(-0.39%) |
Feb 08, 2006 | 14.65 | 14.65 | 14.30 | 14.53 | 1,537,996 | -0.12(-0.80%) |
Feb 07, 2006 | 15.02 | 15.19 | 14.60 | 14.65 | 792,676 | -0.35(-2.34%) |
Feb 06, 2006 | 15.06 | 15.21 | 14.80 | 15.00 | 667,887 | -0.06(-0.40%) |
Feb 03, 2006 | 15.00 | 15.26 | 14.79 | 15.06 | 555,470 | +0.06(+0.41%) |
Feb 02, 2006 | 15.19 | 15.19 | 14.82 | 15.00 | 1,395,502 | -0.16(-1.05%) |
Feb 01, 2006 | 14.75 | 15.21 | 14.60 | 15.16 | 1,176,855 | +0.36(+2.44%) |
Jan 31, 2006 | 14.77 | 14.91 | 14.39 | 14.80 | 1,311,456 | +0.02(+0.16%) |
Jan 30, 2006 | 14.88 | 14.96 | 14.62 | 14.78 | 680,686 | -0.01(-0.10%) |
Jan 27, 2006 | 14.45 | 14.98 | 14.68 | 14.79 | 1,424,513 | +0.34(+2.37%) |
Jan 26, 2006 | 14.06 | 14.49 | 14.06 | 14.45 | 960,981 | +0.38(+2.73%) |
Jan 25, 2006 | 14.16 | 14.53 | 13.83 | 14.06 | 1,372,464 | +0.10(+0.71%) |
Jan 24, 2006 | 13.29 | 14.13 | 13.19 | 13.97 | 1,576,819 | +0.74(+5.60%) |
Jan 23, 2006 | 13.11 | 13.23 | 12.97 | 13.22 | 590,027 | +0.15(+1.11%) |
Jan 20, 2006 | 13.22 | 13.22 | 12.99 | 13.08 | 1,122,673 | -0.14(-1.06%) |
Jan 19, 2006 | 13.08 | 13.26 | 12.92 | 13.22 | 1,752,590 | +0.16(+1.22%) |
Jan 18, 2006 | 13.12 | 13.12 | 12.94 | 13.06 | 812,514 | -0.13(-1.00%) |
Jan 17, 2006 | 13.13 | 13.22 | 12.85 | 13.19 | 683,672 | +0.08(+0.57%) |
Jan 13, 2006 | 13.30 | 13.31 | 12.99 | 13.12 | 581,708 | -0.16(-1.20%) |
Jan 12, 2006 | 13.08 | 13.34 | 12.86 | 13.28 | 1,215,678 | +0.14(+1.03%) |
Jan 11, 2006 | 12.92 | 13.29 | 12.89 | 13.14 | 958,421 | +0.34(+2.64%) |
Jan 10, 2006 | 12.60 | 12.85 | 12.56 | 12.80 | 573,602 | +0.11(+0.89%) |
Jan 09, 2006 | 12.77 | 12.87 | 12.64 | 12.69 | 593,227 | -0.14(-1.10%) |
Jan 06, 2006 | 12.73 | 12.97 | 12.52 | 12.83 | 514,087 | +0.10(+0.81%) |
Jan 05, 2006 | 13.08 | 13.08 | 12.70 | 12.73 | 769,638 | -0.23(-1.81%) |
Jan 04, 2006 | 12.77 | 12.97 | 12.60 | 12.96 | 1,006,417 | +0.28(+2.18%) |
Jan 03, 2006 | 12.63 | 12.77 | 12.22 | 12.69 | 615,198 | +0.07(+0.59%) |
Dec 30, 2005 | 12.70 | 12.73 | 12.61 | 12.61 | 622,451 | -0.16(-1.28%) |
Dec 29, 2005 | 12.96 | 12.96 | 12.75 | 12.77 | 535,419 | -0.20(-1.52%) |
Dec 28, 2005 | 12.82 | 13.01 | 12.76 | 12.97 | 385,459 | +0.16(+1.28%) |
Dec 27, 2005 | 12.96 | 13.07 | 12.77 | 12.81 | 455,212 | -0.10(-0.80%) |
Dec 23, 2005 | 12.84 | 12.99 | 12.84 | 12.91 | 276,455 | +0.07(+0.51%) |
Dec 22, 2005 | 12.61 | 13.02 | 12.59 | 12.84 | 474,411 | +0.23(+1.86%) |
Dec 21, 2005 | 12.39 | 12.69 | 12.35 | 12.61 | 490,623 | +0.28(+2.28%) |
Dec 20, 2005 | 12.40 | 12.52 | 12.31 | 12.33 | 610,505 | -0.09(-0.76%) |
Dec 19, 2005 | 12.76 | 12.82 | 12.33 | 12.42 | 653,808 | -0.33(-2.57%) |
Dec 16, 2005 | 12.66 | 12.91 | 12.64 | 12.75 | 926,637 | +0.17(+1.34%) |
Dec 15, 2005 | 12.62 | 12.82 | 12.47 | 12.58 | 790,756 | +0.00(+0.04%) |
Dec 14, 2005 | 12.39 | 12.65 | 12.38 | 12.58 | 738,921 | +0.20(+1.59%) |
Dec 13, 2005 | 12.14 | 12.51 | 12.13 | 12.38 | 790,329 | +0.27(+2.21%) |
Dec 12, 2005 | 12.08 | 12.18 | 11.94 | 12.11 | 525,606 | +0.07(+0.55%) |
Dec 09, 2005 | 12.17 | 12.23 | 12.03 | 12.05 | 356,661 | -0.11(-0.89%) |
Dec 08, 2005 | 11.98 | 12.28 | 11.94 | 12.16 | 651,675 | +0.20(+1.69%) |
Dec 07, 2005 | 12.24 | 12.35 | 11.91 | 11.95 | 1,039,267 | -0.16(-1.35%) |
Dec 06, 2005 | 12.26 | 12.30 | 12.00 | 12.12 | 528,379 | -0.08(-0.62%) |
Dec 05, 2005 | 12.32 | 12.35 | 12.07 | 12.19 | 600,693 | -0.11(-0.88%) |
Dec 02, 2005 | 12.45 | 12.45 | 12.24 | 12.30 | 470,998 | -0.22(-1.72%) |
Dec 01, 2005 | 12.16 | 12.52 | 12.09 | 12.52 | 961,834 | +0.41(+3.37%) |
Nov 30, 2005 | 12.02 | 12.14 | 11.91 | 12.11 | 699,671 | +0.23(+1.97%) |
Nov 29, 2005 | 11.79 | 12.30 | 11.87 | 11.87 | 893,787 | +0.08(+0.72%) |
Nov 28, 2005 | 12.28 | 12.28 | 11.74 | 11.79 | 792,889 | -0.50(-4.04%) |
Nov 25, 2005 | 12.19 | 12.35 | 12.07 | 12.29 | 197,955 | +0.08(+0.65%) |
Nov 23, 2005 | 12.02 | 12.30 | 12.02 | 12.21 | 1,291,831 | +0.15(+1.24%) |
Nov 22, 2005 | 12.56 | 12.58 | 11.77 | 12.06 | 2,945,658 | -0.54(-4.32%) |
Nov 21, 2005 | 12.77 | 12.77 | 12.55 | 12.60 | 823,820 | -0.17(-1.36%) |
Nov 18, 2005 | 12.84 | 12.84 | 12.64 | 12.77 | 767,078 | +0.13(+1.00%) |
Nov 17, 2005 | 12.49 | 12.66 | 12.45 | 12.65 | 1,374,597 | +0.22(+1.81%) |
Nov 16, 2005 | 12.92 | 12.94 | 12.30 | 12.42 | 1,382,063 | -0.53(-4.09%) |
Nov 15, 2005 | 12.96 | 13.08 | 12.89 | 12.95 | 736,787 | -0.09(-0.68%) |
Nov 14, 2005 | 13.27 | 13.45 | 13.01 | 13.04 | 1,004,284 | -0.14(-1.03%) |
Nov 11, 2005 | 13.27 | 13.36 | 13.13 | 13.18 | 1,588,338 | +0.02(+0.18%) |
Nov 10, 2005 | 13.03 | 13.59 | 12.92 | 13.15 | 1,363,718 | +0.26(+2.04%) |
Nov 09, 2005 | 12.47 | 12.97 | 12.43 | 12.89 | 1,161,923 | +0.42(+3.35%) |
Nov 08, 2005 | 12.47 | 12.55 | 12.24 | 12.47 | 891,654 | -0.06(-0.49%) |
Nov 07, 2005 | 12.52 | 12.61 | 12.42 | 12.54 | 681,539 | +0.01(+0.11%) |
Nov 04, 2005 | 12.78 | 12.78 | 12.35 | 12.52 | 794,596 | -0.17(-1.33%) |
Nov 03, 2005 | 12.66 | 12.90 | 12.62 | 12.69 | 627,570 | +0.08(+0.67%) |
Nov 02, 2005 | 12.42 | 12.77 | 12.42 | 12.61 | 1,081,930 | +0.11(+0.90%) |
Nov 01, 2005 | 12.77 | 12.82 | 12.44 | 12.49 | 718,869 | -0.26(-2.02%) |
Oct 31, 2005 | 12.42 | 12.87 | 12.41 | 12.75 | 928,557 | +0.33(+2.68%) |
Oct 28, 2005 | 12.54 | 12.71 | 12.22 | 12.42 | 775,611 | -0.03(-0.26%) |
Oct 27, 2005 | 12.92 | 12.93 | 12.41 | 12.45 | 521,980 | -0.40(-3.14%) |
Oct 26, 2005 | 12.77 | 13.13 | 12.67 | 12.85 | 1,641,880 | -0.04(-0.29%) |
Oct 25, 2005 | 12.66 | 13.00 | 12.32 | 12.89 | 1,588,338 | +0.75(+6.18%) |
Oct 24, 2005 | 11.92 | 12.31 | 11.92 | 12.14 | 824,033 | +0.22(+1.85%) |
Oct 21, 2005 | 11.95 | 12.09 | 11.84 | 11.92 | 368,820 | -0.08(-0.66%) |
Oct 20, 2005 | 12.19 | 12.34 | 11.86 | 12.00 | 349,622 | -0.23(-1.92%) |
Oct 19, 2005 | 11.96 | 12.28 | 11.68 | 12.24 | 623,731 | +0.21(+1.75%) |
Oct 18, 2005 | 12.35 | 12.39 | 12.02 | 12.02 | 341,303 | -0.39(-3.17%) |
Oct 17, 2005 | 12.27 | 12.43 | 12.09 | 12.42 | 261,523 | +0.15(+1.22%) |
Oct 14, 2005 | 12.39 | 12.40 | 12.08 | 12.27 | 495,529 | -0.07(-0.57%) |
Oct 13, 2005 | 12.40 | 12.44 | 12.04 | 12.34 | 397,618 | -0.09(-0.75%) |
Oct 12, 2005 | 12.62 | 12.84 | 12.26 | 12.43 | 503,208 | -0.19(-1.49%) |
Oct 11, 2005 | 12.28 | 12.91 | 12.26 | 12.62 | 1,458,643 | +0.46(+3.82%) |
Oct 10, 2005 | 12.34 | 12.56 | 12.11 | 12.16 | 625,864 | -0.11(-0.92%) |
Oct 07, 2005 | 12.28 | 12.42 | 12.17 | 12.27 | 648,262 | +0.12(+0.96%) |
Oct 06, 2005 | 12.22 | 12.47 | 11.93 | 12.15 | 725,482 | -0.05(-0.38%) |
Oct 05, 2005 | 12.74 | 12.74 | 12.19 | 12.20 | 525,393 | -0.54(-4.27%) |
Oct 04, 2005 | 12.94 | 13.14 | 12.73 | 12.74 | 486,356 | -0.20(-1.56%) |
Oct 03, 2005 | 12.68 | 13.22 | 12.59 | 12.94 | 766,225 | +0.15(+1.21%) |
Sep 30, 2005 | 12.40 | 12.84 | 12.40 | 12.79 | 616,691 | +0.38(+3.02%) |
Sep 29, 2005 | 12.24 | 12.46 | 12.18 | 12.41 | 476,544 | +0.23(+1.85%) |
Sep 28, 2005 | 12.15 | 12.31 | 11.98 | 12.19 | 605,172 | +0.04(+0.35%) |
Sep 27, 2005 | 12.12 | 12.26 | 11.95 | 12.15 | 430,041 | +0.00(+0.04%) |
Sep 26, 2005 | 12.35 | 12.41 | 12.02 | 12.14 | 348,769 | -0.14(-1.14%) |
Sep 23, 2005 | 12.28 | 12.34 | 12.06 | 12.28 | 279,015 | +0.02(+0.19%) |
Sep 22, 2005 | 12.22 | 12.38 | 12.09 | 12.26 | 382,686 | +0.09(+0.73%) |
Sep 21, 2005 | 12.21 | 12.43 | 12.03 | 12.17 | 487,210 | +0.00(+0.00%) |
Sep 20, 2005 | 12.38 | 12.60 | 12.06 | 12.17 | 526,033 | -0.14(-1.11%) |
Sep 19, 2005 | 12.54 | 12.57 | 12.29 | 12.31 | 192,622 | -0.20(-1.57%) |
Sep 16, 2005 | 12.19 | 12.55 | 12.16 | 12.50 | 1,096,435 | +0.27(+2.18%) |
Sep 15, 2005 | 12.31 | 12.38 | 12.16 | 12.24 | 205,208 | -0.02(-0.19%) |
Sep 14, 2005 | 12.52 | 12.54 | 12.24 | 12.26 | 230,166 | -0.22(-1.73%) |
Sep 13, 2005 | 12.56 | 12.57 | 12.28 | 12.47 | 331,063 | -0.12(-0.97%) |
Sep 12, 2005 | 12.44 | 12.65 | 12.41 | 12.60 | 365,407 | +0.14(+1.09%) |
Sep 09, 2005 | 12.47 | 12.47 | 12.28 | 12.46 | 345,569 | -0.01(-0.08%) |
Sep 08, 2005 | 12.59 | 12.64 | 12.36 | 12.47 | 412,550 | -0.19(-1.48%) |
Sep 07, 2005 | 12.64 | 12.71 | 12.50 | 12.66 | 333,410 | +0.02(+0.19%) |
Sep 06, 2005 | 12.38 | 12.96 | 12.37 | 12.63 | 1,162,990 | +0.33(+2.67%) |
Sep 02, 2005 | 12.24 | 12.39 | 12.24 | 12.31 | 337,676 | +0.14(+1.16%) |
Sep 01, 2005 | 12.19 | 12.31 | 12.15 | 12.17 | 417,029 | -0.02(-0.19%) |
Aug 31, 2005 | 12.07 | 12.24 | 11.91 | 12.19 | 573,602 | +0.32(+2.69%) |
Aug 30, 2005 | 11.92 | 11.99 | 11.69 | 11.87 | 910,212 | -0.03(-0.28%) |
Aug 29, 2005 | 11.44 | 11.93 | 11.41 | 11.90 | 779,024 | +0.49(+4.31%) |
Aug 26, 2005 | 11.63 | 11.63 | 11.27 | 11.41 | 511,314 | -0.30(-2.56%) |
Aug 25, 2005 | 11.61 | 11.72 | 11.53 | 11.71 | 265,576 | +0.09(+0.81%) |
Aug 24, 2005 | 11.88 | 11.88 | 11.47 | 11.62 | 889,520 | -0.26(-2.17%) |
Aug 23, 2005 | 12.09 | 12.11 | 11.76 | 11.87 | 460,759 | -0.17(-1.44%) |
Aug 22, 2005 | 12.14 | 12.36 | 12.05 | 12.05 | 1,564,447 | -0.02(-0.16%) |
Aug 19, 2005 | 11.60 | 12.16 | 11.57 | 12.07 | 1,346,013 | +0.52(+4.46%) |
Aug 18, 2005 | 11.49 | 11.61 | 11.34 | 11.55 | 460,332 | +0.00(+0.04%) |
Aug 17, 2005 | 11.60 | 11.72 | 11.45 | 11.55 | 365,620 | -0.12(-1.04%) |
Aug 16, 2005 | 11.79 | 11.81 | 11.49 | 11.67 | 495,529 | -0.10(-0.84%) |
Aug 15, 2005 | 11.74 | 11.86 | 11.56 | 11.77 | 493,609 | +0.13(+1.09%) |
Aug 12, 2005 | 11.83 | 11.84 | 11.44 | 11.64 | 390,152 | -0.23(-1.97%) |
Aug 11, 2005 | 11.82 | 11.95 | 11.72 | 11.87 | 394,204 | +0.03(+0.28%) |
Aug 10, 2005 | 11.57 | 11.92 | 11.55 | 11.84 | 1,003,004 | +0.33(+2.89%) |
Aug 09, 2005 | 11.28 | 11.57 | 11.28 | 11.51 | 575,308 | +0.23(+1.99%) |
Aug 08, 2005 | 11.39 | 11.51 | 11.24 | 11.28 | 318,905 | -0.06(-0.54%) |
Aug 05, 2005 | 11.37 | 11.37 | 11.22 | 11.34 | 397,191 | -0.09(-0.78%) |
Aug 04, 2005 | 11.50 | 11.55 | 11.32 | 11.43 | 843,871 | -0.11(-0.93%) |
Aug 03, 2005 | 11.49 | 11.57 | 11.49 | 11.54 | 624,157 | +0.04(+0.33%) |
Aug 02, 2005 | 11.53 | 11.57 | 11.43 | 11.50 | 410,630 | +0.03(+0.24%) |
Aug 01, 2005 | 11.49 | 11.57 | 11.34 | 11.48 | 700,311 | +0.02(+0.20%) |
Jul 29, 2005 | 11.41 | 11.49 | 11.29 | 11.45 | 776,677 | +0.02(+0.16%) |
Jul 28, 2005 | 10.93 | 11.52 | 10.92 | 11.43 | 1,441,365 | +0.53(+4.86%) |
Jul 27, 2005 | 10.76 | 11.06 | 10.66 | 10.90 | 1,497,253 | +0.17(+1.57%) |
Jul 26, 2005 | 11.02 | 11.20 | 10.59 | 10.74 | 1,492,987 | -0.01(-0.09%) |
Jul 25, 2005 | 10.71 | 10.92 | 10.69 | 10.74 | 639,303 | +0.01(+0.09%) |
Jul 22, 2005 | 10.45 | 10.76 | 10.44 | 10.74 | 637,810 | +0.27(+2.55%) |
Jul 21, 2005 | 10.64 | 10.82 | 10.44 | 10.47 | 435,374 | -0.21(-1.98%) |
Jul 20, 2005 | 10.36 | 10.68 | 10.31 | 10.68 | 485,076 | +0.24(+2.29%) |
Jul 19, 2005 | 10.32 | 10.48 | 10.28 | 10.44 | 227,393 | +0.24(+2.34%) |
Jul 18, 2005 | 10.38 | 10.44 | 10.20 | 10.20 | 332,343 | -0.19(-1.85%) |
Jul 15, 2005 | 10.30 | 10.41 | 10.22 | 10.39 | 196,035 | -0.01(-0.14%) |
Jul 14, 2005 | 10.27 | 10.48 | 10.24 | 10.41 | 583,841 | +0.16(+1.56%) |
Jul 13, 2005 | 10.21 | 10.31 | 10.12 | 10.25 | 317,411 | +0.03(+0.27%) |
Jul 12, 2005 | 10.57 | 10.58 | 10.21 | 10.22 | 701,591 | -0.34(-3.20%) |
Jul 11, 2005 | 10.28 | 10.56 | 10.26 | 10.56 | 788,409 | +0.32(+3.16%) |
Jul 08, 2005 | 9.906 | 10.28 | 9.831 | 10.23 | 405,723 | +0.32(+3.26%) |
Jul 07, 2005 | 9.821 | 9.948 | 9.732 | 9.910 | 732,094 | -0.10(-0.98%) |
Jul 06, 2005 | 10.12 | 10.21 | 9.924 | 10.01 | 759,399 | -0.12(-1.16%) |
Jul 05, 2005 | 9.934 | 10.21 | 9.807 | 10.13 | 708,203 | +0.19(+1.93%) |
Jul 01, 2005 | 9.985 | 10.08 | 9.906 | 9.934 | 614,345 | -0.14(-1.35%) |
Jun 30, 2005 | 10.27 | 10.32 | 10.03 | 10.07 | 378,633 | -0.20(-1.92%) |
Jun 29, 2005 | 10.29 | 10.29 | 10.12 | 10.27 | 283,921 | +0.01(+0.09%) |
Jun 28, 2005 | 9.788 | 10.27 | 9.770 | 10.26 | 610,505 | +0.47(+4.79%) |
Jun 27, 2005 | 9.816 | 9.816 | 9.601 | 9.788 | 843,018 | -0.02(-0.24%) |
Jun 24, 2005 | 10.09 | 10.12 | 9.709 | 9.812 | 947,542 | -0.32(-3.19%) |
Jun 23, 2005 | 10.36 | 10.36 | 10.04 | 10.14 | 488,276 | -0.22(-2.17%) |
Jun 22, 2005 | 10.41 | 10.45 | 10.31 | 10.36 | 771,344 | -0.05(-0.45%) |
Jun 21, 2005 | 10.30 | 10.50 | 10.28 | 10.41 | 1,197,546 | +0.11(+1.05%) |
Jun 20, 2005 | 10.27 | 10.35 | 10.16 | 10.30 | 1,038,841 | +0.08(+0.73%) |
Jun 17, 2005 | 10.15 | 10.29 | 10.06 | 10.22 | 1,253,648 | +0.10(+0.97%) |
Jun 16, 2005 | 9.774 | 10.18 | 9.774 | 10.13 | 1,900,631 | +0.33(+3.35%) |
Jun 15, 2005 | 9.877 | 9.938 | 9.741 | 9.798 | 916,185 | -0.08(-0.81%) |
Jun 14, 2005 | 9.723 | 9.877 | 9.718 | 9.877 | 925,997 | +0.15(+1.54%) |
Jun 13, 2005 | 9.681 | 9.751 | 9.601 | 9.727 | 732,521 | +0.04(+0.39%) |
Jun 10, 2005 | 9.704 | 9.746 | 9.521 | 9.690 | 444,333 | +0.08(+0.83%) |
Jun 09, 2005 | 9.399 | 9.610 | 9.315 | 9.610 | 516,647 | +0.25(+2.71%) |
Jun 08, 2005 | 9.657 | 9.681 | 9.287 | 9.357 | 296,720 | -0.28(-2.92%) |
Jun 07, 2005 | 9.540 | 9.723 | 9.521 | 9.638 | 591,947 | +0.15(+1.58%) |
Jun 06, 2005 | 9.718 | 9.718 | 9.470 | 9.488 | 526,246 | -0.28(-2.88%) |
Jun 03, 2005 | 9.732 | 9.812 | 9.690 | 9.770 | 296,933 | -0.01(-0.14%) |
Jun 02, 2005 | 9.681 | 9.798 | 9.615 | 9.784 | 420,442 | +0.07(+0.72%) |
Jun 01, 2005 | 9.704 | 9.821 | 9.601 | 9.713 | 687,938 | +0.01(+0.10%) |
May 31, 2005 | 9.549 | 9.723 | 9.540 | 9.704 | 598,560 | +0.15(+1.57%) |
May 27, 2005 | 9.676 | 9.676 | 9.371 | 9.554 | 376,713 | -0.12(-1.26%) |
May 26, 2005 | 9.423 | 9.685 | 9.423 | 9.676 | 483,797 | +0.30(+3.15%) |
May 25, 2005 | 9.376 | 9.531 | 9.287 | 9.381 | 479,957 | -0.09(-0.94%) |
May 24, 2005 | 9.563 | 9.582 | 9.376 | 9.470 | 226,753 | -0.19(-1.94%) |
May 23, 2005 | 9.479 | 9.704 | 9.479 | 9.657 | 524,540 | +0.17(+1.78%) |
May 20, 2005 | 9.563 | 9.596 | 9.381 | 9.488 | 206,701 | -0.15(-1.51%) |
May 19, 2005 | 9.657 | 9.821 | 9.456 | 9.634 | 334,050 | -0.09(-0.96%) |
May 18, 2005 | 9.446 | 9.816 | 9.432 | 9.727 | 971,007 | +0.38(+4.01%) |
May 17, 2005 | 9.301 | 9.381 | 9.109 | 9.352 | 629,704 | +0.00(+0.05%) |
May 16, 2005 | 8.837 | 9.366 | 8.818 | 9.348 | 614,132 | +0.54(+6.12%) |
May 13, 2005 | 9.193 | 9.329 | 8.705 | 8.809 | 591,520 | -0.42(-4.57%) |
May 12, 2005 | 9.362 | 9.456 | 9.179 | 9.231 | 383,965 | -0.07(-0.71%) |
May 11, 2005 | 9.235 | 9.423 | 9.090 | 9.296 | 326,797 | +0.07(+0.71%) |
May 10, 2005 | 9.254 | 9.282 | 9.118 | 9.231 | 751,933 | -0.12(-1.25%) |
May 09, 2005 | 9.376 | 9.381 | 9.202 | 9.348 | 393,778 | -0.07(-0.75%) |
May 06, 2005 | 9.423 | 9.545 | 9.249 | 9.418 | 369,673 | +0.00(+0.05%) |
May 05, 2005 | 9.606 | 9.793 | 9.362 | 9.413 | 428,335 | -0.22(-2.24%) |
May 04, 2005 | 9.516 | 9.732 | 9.493 | 9.629 | 488,916 | +0.11(+1.13%) |
May 03, 2005 | 9.516 | 9.629 | 9.395 | 9.521 | 406,790 | -0.07(-0.78%) |
May 02, 2005 | 9.423 | 9.606 | 9.376 | 9.596 | 280,508 | +0.22(+2.35%) |
Apr 29, 2005 | 9.470 | 9.531 | 9.155 | 9.376 | 621,384 | -0.00(-0.05%) |
Apr 28, 2005 | 9.713 | 9.807 | 9.348 | 9.381 | 471,851 | -0.33(-3.43%) |
Apr 27, 2005 | 9.582 | 9.845 | 9.512 | 9.713 | 721,642 | +0.08(+0.88%) |
Apr 26, 2005 | 9.563 | 9.962 | 9.516 | 9.629 | 896,986 | +0.06(+0.59%) |
Apr 25, 2005 | 9.376 | 9.594 | 9.324 | 9.573 | 537,978 | +0.30(+3.24%) |
Apr 22, 2005 | 9.329 | 9.423 | 9.141 | 9.273 | 482,730 | -0.10(-1.10%) |
Apr 21, 2005 | 9.399 | 9.470 | 9.291 | 9.376 | 543,738 | +0.13(+1.37%) |
Apr 20, 2005 | 9.366 | 9.432 | 9.174 | 9.249 | 706,710 | +0.00(+0.00%) |
Apr 19, 2005 | 9.118 | 9.306 | 9.062 | 9.249 | 558,457 | +0.19(+2.12%) |
Apr 18, 2005 | 9.024 | 9.104 | 8.907 | 9.057 | 725,268 | +0.03(+0.36%) |
Apr 15, 2005 | 9.245 | 9.427 | 9.024 | 9.024 | 1,047,160 | -0.20(-2.18%) |
Apr 14, 2005 | 9.540 | 9.587 | 9.147 | 9.226 | 629,277 | -0.24(-2.57%) |
Apr 13, 2005 | 9.798 | 9.802 | 9.409 | 9.470 | 675,993 | -0.36(-3.63%) |
Apr 12, 2005 | 9.690 | 9.887 | 9.446 | 9.826 | 400,604 | +0.14(+1.40%) |
Apr 11, 2005 | 9.756 | 9.985 | 9.502 | 9.690 | 686,019 | -0.06(-0.63%) |
Apr 08, 2005 | 10.07 | 10.08 | 9.652 | 9.751 | 885,467 | -0.32(-3.21%) |
Apr 07, 2005 | 9.882 | 10.08 | 9.845 | 10.07 | 449,880 | +0.19(+1.94%) |
Apr 06, 2005 | 9.835 | 10.17 | 9.793 | 9.882 | 777,744 | +0.05(+0.48%) |
Apr 05, 2005 | 9.648 | 9.840 | 9.601 | 9.835 | 505,341 | +0.18(+1.89%) |
Apr 04, 2005 | 9.634 | 9.713 | 9.516 | 9.652 | 477,824 | -0.02(-0.24%) |