Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.70 | 13.77 | 13.45 | 13.54 | 406,925 | -0.21(-1.54%) |
Apr 27, 2006 | 13.65 | 13.81 | 13.58 | 13.75 | 779,028 | +0.11(+0.78%) |
Apr 26, 2006 | 13.96 | 14.04 | 13.43 | 13.65 | 1,495,375 | -0.02(-0.18%) |
Apr 25, 2006 | 13.80 | 13.81 | 13.49 | 13.67 | 390,508 | -0.09(-0.66%) |
Apr 24, 2006 | 13.79 | 13.92 | 13.62 | 13.76 | 472,590 | -0.05(-0.36%) |
Apr 21, 2006 | 13.83 | 13.84 | 13.64 | 13.81 | 550,194 | +0.17(+1.28%) |
Apr 20, 2006 | 13.08 | 13.68 | 13.08 | 13.64 | 598,200 | +0.55(+4.24%) |
Apr 19, 2006 | 13.21 | 13.21 | 12.83 | 13.08 | 2,128,149 | -0.22(-1.66%) |
Apr 18, 2006 | 13.31 | 13.36 | 13.20 | 13.30 | 598,697 | -0.01(-0.05%) |
Apr 17, 2006 | 13.20 | 13.44 | 13.20 | 13.31 | 312,407 | +0.11(+0.84%) |
Apr 13, 2006 | 13.23 | 13.27 | 13.10 | 13.20 | 308,178 | -0.03(-0.21%) |
Apr 12, 2006 | 13.19 | 13.25 | 13.15 | 13.23 | 309,422 | -0.03(-0.20%) |
Apr 11, 2006 | 13.31 | 13.33 | 13.18 | 13.25 | 556,413 | -0.05(-0.41%) |
Apr 10, 2006 | 13.32 | 13.44 | 13.22 | 13.31 | 606,905 | -0.01(-0.08%) |
Apr 07, 2006 | 13.57 | 13.73 | 13.25 | 13.32 | 369,615 | -0.21(-1.55%) |
Apr 06, 2006 | 13.41 | 13.53 | 13.41 | 13.52 | 308,676 | +0.06(+0.46%) |
Apr 05, 2006 | 13.53 | 13.59 | 13.44 | 13.46 | 217,889 | -0.09(-0.68%) |
Apr 04, 2006 | 13.59 | 13.67 | 13.47 | 13.55 | 392,498 | -0.08(-0.62%) |
Apr 03, 2006 | 13.57 | 13.72 | 13.51 | 13.64 | 529,301 | +0.07(+0.53%) |
Mar 31, 2006 | 13.60 | 13.63 | 13.37 | 13.57 | 541,986 | +0.02(+0.13%) |
Mar 30, 2006 | 13.66 | 13.75 | 13.54 | 13.55 | 306,188 | -0.11(-0.82%) |
Mar 29, 2006 | 13.73 | 13.85 | 13.59 | 13.66 | 747,936 | -0.40(-2.86%) |
Mar 28, 2006 | 13.89 | 14.10 | 13.89 | 14.06 | 563,377 | +0.12(+0.88%) |
Mar 27, 2006 | 13.77 | 13.97 | 13.75 | 13.94 | 553,677 | +0.30(+2.23%) |
Mar 24, 2006 | 13.74 | 13.83 | 13.61 | 13.64 | 332,803 | -0.11(-0.82%) |
Mar 23, 2006 | 13.77 | 13.93 | 13.71 | 13.75 | 203,960 | -0.04(-0.31%) |
Mar 22, 2006 | 13.65 | 13.87 | 13.61 | 13.79 | 294,249 | +0.10(+0.76%) |
Mar 21, 2006 | 13.93 | 14.14 | 13.67 | 13.69 | 373,346 | -0.28(-2.02%) |
Mar 20, 2006 | 13.82 | 14.03 | 13.79 | 13.97 | 191,523 | +0.13(+0.97%) |
Mar 17, 2006 | 14.12 | 14.12 | 13.82 | 13.83 | 646,702 | -0.28(-1.99%) |
Mar 16, 2006 | 13.87 | 14.17 | 13.85 | 14.12 | 556,661 | +0.24(+1.71%) |
Mar 15, 2006 | 13.62 | 13.95 | 13.58 | 13.88 | 495,971 | +0.21(+1.53%) |
Mar 14, 2006 | 13.44 | 13.68 | 13.43 | 13.67 | 268,879 | +0.18(+1.34%) |
Mar 13, 2006 | 13.41 | 13.58 | 13.39 | 13.49 | 333,300 | +0.03(+0.22%) |
Mar 10, 2006 | 13.22 | 13.63 | 13.21 | 13.46 | 533,032 | +0.17(+1.29%) |
Mar 09, 2006 | 13.14 | 13.34 | 13.13 | 13.29 | 332,056 | +0.11(+0.84%) |
Mar 08, 2006 | 13.05 | 13.23 | 13.05 | 13.18 | 358,173 | +0.01(+0.08%) |
Mar 07, 2006 | 13.15 | 13.26 | 13.10 | 13.17 | 461,894 | -0.09(-0.68%) |
Mar 06, 2006 | 12.86 | 13.29 | 12.86 | 13.26 | 386,031 | +0.01(+0.05%) |
Mar 03, 2006 | 13.27 | 13.41 | 13.15 | 13.25 | 425,331 | -0.02(-0.14%) |
Mar 02, 2006 | 13.32 | 13.42 | 13.22 | 13.27 | 427,072 | -0.03(-0.21%) |
Mar 01, 2006 | 13.27 | 13.32 | 13.05 | 13.30 | 647,448 | +0.43(+3.38%) |
Feb 28, 2006 | 12.80 | 12.87 | 12.72 | 12.86 | 467,864 | +0.06(+0.46%) |
Feb 27, 2006 | 12.63 | 12.83 | 12.62 | 12.80 | 491,245 | +0.16(+1.24%) |
Feb 24, 2006 | 12.49 | 12.71 | 12.47 | 12.65 | 573,078 | +0.10(+0.83%) |
Feb 23, 2006 | 12.80 | 12.95 | 12.49 | 12.54 | 1,212,070 | -0.25(-1.96%) |
Feb 22, 2006 | 12.97 | 13.33 | 12.51 | 12.79 | 1,895,833 | -0.55(-4.14%) |
Feb 21, 2006 | 13.67 | 13.70 | 13.35 | 13.35 | 424,336 | -0.28(-2.06%) |
Feb 17, 2006 | 13.78 | 13.78 | 13.55 | 13.63 | 325,838 | -0.17(-1.21%) |
Feb 16, 2006 | 13.92 | 13.98 | 13.59 | 13.80 | 414,138 | -0.08(-0.57%) |
Feb 15, 2006 | 13.57 | 13.88 | 13.56 | 13.87 | 468,113 | +0.15(+1.13%) |
Feb 14, 2006 | 13.06 | 13.81 | 13.06 | 13.72 | 1,206,598 | +0.68(+5.18%) |
Feb 13, 2006 | 13.07 | 13.10 | 12.95 | 13.04 | 359,417 | -0.05(-0.40%) |
Feb 10, 2006 | 13.29 | 13.29 | 12.99 | 13.10 | 745,946 | -0.21(-1.60%) |
Feb 09, 2006 | 13.21 | 13.51 | 13.20 | 13.31 | 613,372 | +0.08(+0.62%) |
Feb 08, 2006 | 13.03 | 13.24 | 12.96 | 13.23 | 505,671 | +0.11(+0.83%) |
Feb 07, 2006 | 13.21 | 13.39 | 13.11 | 13.12 | 1,040,693 | -0.19(-1.42%) |
Feb 06, 2006 | 13.24 | 13.38 | 13.16 | 13.31 | 747,936 | +0.02(+0.15%) |
Feb 03, 2006 | 13.31 | 13.38 | 13.22 | 13.29 | 518,854 | -0.02(-0.15%) |
Feb 02, 2006 | 13.27 | 13.41 | 13.01 | 13.31 | 1,013,830 | -0.06(-0.48%) |
Feb 01, 2006 | 13.67 | 13.75 | 13.08 | 13.37 | 1,498,111 | -0.30(-2.16%) |
Jan 31, 2006 | 13.71 | 13.88 | 13.50 | 13.67 | 1,090,440 | -0.01(-0.10%) |
Jan 30, 2006 | 13.70 | 13.72 | 13.57 | 13.68 | 735,748 | +0.01(+0.09%) |
Jan 27, 2006 | 13.98 | 13.98 | 13.62 | 13.67 | 638,245 | -0.31(-2.24%) |
Jan 26, 2006 | 13.51 | 14.01 | 13.51 | 13.98 | 1,508,558 | +0.59(+4.41%) |
Jan 25, 2006 | 13.47 | 13.49 | 13.03 | 13.39 | 1,223,760 | +0.08(+0.62%) |
Jan 24, 2006 | 13.37 | 13.57 | 13.28 | 13.31 | 1,829,920 | -0.30(-2.20%) |
Jan 23, 2006 | 12.71 | 13.77 | 12.70 | 13.61 | 2,497,018 | +1.10(+8.77%) |
Jan 20, 2006 | 12.17 | 12.67 | 12.03 | 12.51 | 1,051,638 | +0.54(+4.52%) |
Jan 19, 2006 | 11.96 | 11.99 | 11.87 | 11.97 | 378,818 | +0.00(+0.03%) |
Jan 18, 2006 | 12.05 | 12.19 | 11.94 | 11.97 | 641,728 | -0.16(-1.34%) |
Jan 17, 2006 | 12.32 | 12.32 | 11.89 | 12.13 | 670,083 | -0.30(-2.38%) |
Jan 13, 2006 | 12.26 | 12.43 | 12.26 | 12.43 | 215,899 | +0.15(+1.19%) |
Jan 12, 2006 | 12.29 | 12.42 | 12.25 | 12.28 | 147,995 | -0.06(-0.52%) |
Jan 11, 2006 | 12.52 | 12.54 | 12.31 | 12.34 | 408,168 | -0.16(-1.29%) |
Jan 10, 2006 | 12.46 | 12.72 | 12.45 | 12.50 | 493,235 | -0.12(-0.97%) |
Jan 09, 2006 | 12.20 | 12.66 | 12.20 | 12.63 | 494,976 | +0.42(+3.46%) |
Jan 06, 2006 | 12.14 | 12.22 | 12.09 | 12.20 | 331,310 | +0.11(+0.93%) |
Jan 05, 2006 | 12.16 | 12.22 | 12.04 | 12.09 | 446,224 | -0.02(-0.18%) |
Jan 04, 2006 | 12.05 | 12.13 | 11.98 | 12.11 | 671,078 | +0.04(+0.37%) |
Jan 03, 2006 | 11.91 | 12.10 | 11.77 | 12.07 | 588,499 | +0.24(+2.02%) |
Dec 30, 2005 | 11.94 | 11.95 | 11.83 | 11.83 | 226,097 | -0.11(-0.96%) |
Dec 29, 2005 | 12.02 | 12.02 | 11.84 | 11.94 | 384,290 | -0.09(-0.73%) |
Dec 28, 2005 | 11.83 | 12.03 | 11.81 | 12.03 | 264,650 | +0.25(+2.15%) |
Dec 27, 2005 | 11.78 | 11.79 | 11.67 | 11.78 | 427,072 | -0.09(-0.80%) |
Dec 23, 2005 | 11.73 | 11.94 | 11.73 | 11.87 | 349,219 | +0.16(+1.37%) |
Dec 22, 2005 | 11.66 | 11.71 | 11.58 | 11.71 | 342,503 | +0.07(+0.57%) |
Dec 21, 2005 | 11.57 | 11.76 | 11.57 | 11.65 | 344,991 | +0.11(+0.94%) |
Dec 20, 2005 | 11.47 | 11.60 | 11.24 | 11.54 | 819,571 | +0.02(+0.17%) |
Dec 19, 2005 | 12.05 | 12.05 | 11.46 | 11.52 | 1,133,719 | -0.52(-4.36%) |
Dec 16, 2005 | 12.13 | 12.13 | 11.97 | 12.04 | 549,946 | -0.09(-0.71%) |
Dec 15, 2005 | 12.16 | 12.46 | 12.09 | 12.13 | 553,428 | -0.38(-3.02%) |
Dec 14, 2005 | 12.43 | 12.56 | 12.38 | 12.51 | 432,295 | +0.13(+1.02%) |
Dec 13, 2005 | 12.38 | 12.38 | 12.18 | 12.38 | 406,427 | +0.05(+0.39%) |
Dec 12, 2005 | 12.31 | 12.51 | 12.25 | 12.33 | 702,916 | +0.02(+0.16%) |
Dec 09, 2005 | 12.72 | 12.74 | 12.01 | 12.31 | 1,609,792 | -0.36(-2.81%) |
Dec 08, 2005 | 12.48 | 12.67 | 12.42 | 12.67 | 701,423 | +0.21(+1.71%) |
Dec 07, 2005 | 12.62 | 12.71 | 12.42 | 12.46 | 654,662 | -0.15(-1.23%) |
Dec 06, 2005 | 12.54 | 12.77 | 12.48 | 12.61 | 494,727 | +0.13(+1.05%) |
Dec 05, 2005 | 12.62 | 12.63 | 12.44 | 12.48 | 582,281 | -0.15(-1.19%) |
Dec 02, 2005 | 12.53 | 12.65 | 12.48 | 12.63 | 1,179,486 | +0.18(+1.44%) |
Dec 01, 2005 | 12.29 | 12.45 | 12.29 | 12.45 | 1,418,766 | +0.16(+1.29%) |
Nov 30, 2005 | 12.26 | 12.41 | 12.25 | 12.29 | 1,733,412 | +0.17(+1.39%) |
Nov 29, 2005 | 12.02 | 12.18 | 12.02 | 12.12 | 691,474 | +0.12(+1.04%) |
Nov 28, 2005 | 12.06 | 12.06 | 11.91 | 12.00 | 762,611 | -0.06(-0.48%) |
Nov 25, 2005 | 12.02 | 12.09 | 11.98 | 12.06 | 217,889 | +0.02(+0.13%) |
Nov 23, 2005 | 12.11 | 12.12 | 11.94 | 12.04 | 428,813 | -0.09(-0.75%) |
Nov 22, 2005 | 12.06 | 12.19 | 12.03 | 12.13 | 892,947 | +0.07(+0.62%) |
Nov 21, 2005 | 12.08 | 12.19 | 11.88 | 12.06 | 705,652 | -0.00(-0.03%) |
Nov 18, 2005 | 12.13 | 12.13 | 12.01 | 12.06 | 625,809 | +0.00(+0.00%) |
Nov 17, 2005 | 12.06 | 12.12 | 12.01 | 12.06 | 574,073 | +0.03(+0.25%) |
Nov 16, 2005 | 12.15 | 12.16 | 11.82 | 12.03 | 862,104 | -0.06(-0.48%) |
Nov 15, 2005 | 12.39 | 12.49 | 11.86 | 12.09 | 1,269,029 | -0.28(-2.24%) |
Nov 14, 2005 | 12.65 | 12.95 | 12.35 | 12.37 | 1,587,655 | -0.20(-1.57%) |
Nov 11, 2005 | 12.51 | 12.60 | 12.40 | 12.56 | 927,272 | +0.03(+0.24%) |
Nov 10, 2005 | 12.20 | 12.68 | 11.61 | 12.53 | 3,502,144 | -0.27(-2.09%) |
Nov 09, 2005 | 12.75 | 12.88 | 12.72 | 12.80 | 344,991 | +0.01(+0.06%) |
Nov 08, 2005 | 12.89 | 12.89 | 12.66 | 12.79 | 650,433 | -0.11(-0.87%) |
Nov 07, 2005 | 12.83 | 13.07 | 12.79 | 12.91 | 639,240 | +0.32(+2.56%) |
Nov 04, 2005 | 12.89 | 12.90 | 12.38 | 12.58 | 709,631 | -0.30(-2.34%) |
Nov 03, 2005 | 12.64 | 12.99 | 12.64 | 12.89 | 934,982 | +0.29(+2.33%) |
Nov 02, 2005 | 12.49 | 12.65 | 12.46 | 12.59 | 707,890 | +0.12(+0.95%) |
Nov 01, 2005 | 12.74 | 12.77 | 12.38 | 12.47 | 649,687 | -0.22(-1.74%) |
Oct 31, 2005 | 12.71 | 13.05 | 12.68 | 12.69 | 1,218,537 | +0.37(+3.02%) |
Oct 28, 2005 | 11.94 | 12.36 | 11.94 | 12.32 | 765,099 | +0.54(+4.55%) |
Oct 27, 2005 | 11.87 | 11.94 | 11.71 | 11.79 | 999,901 | -0.07(-0.63%) |
Oct 26, 2005 | 11.06 | 12.00 | 10.94 | 11.86 | 1,973,935 | +0.51(+4.48%) |
Oct 25, 2005 | 11.09 | 11.35 | 11.05 | 11.35 | 826,535 | +0.26(+2.38%) |
Oct 24, 2005 | 10.86 | 11.10 | 10.86 | 11.09 | 426,077 | +0.26(+2.43%) |
Oct 21, 2005 | 10.71 | 10.92 | 10.70 | 10.82 | 658,393 | +0.17(+1.57%) |
Oct 20, 2005 | 10.59 | 10.91 | 10.59 | 10.66 | 584,519 | +0.02(+0.23%) |
Oct 19, 2005 | 10.50 | 10.69 | 10.33 | 10.63 | 623,321 | +0.09(+0.84%) |
Oct 18, 2005 | 10.61 | 10.63 | 10.54 | 10.55 | 401,453 | -0.07(-0.64%) |
Oct 17, 2005 | 10.68 | 10.68 | 10.52 | 10.61 | 729,032 | -0.04(-0.38%) |
Oct 14, 2005 | 10.88 | 10.94 | 10.65 | 10.65 | 883,744 | -0.20(-1.85%) |
Oct 13, 2005 | 10.85 | 10.96 | 10.72 | 10.86 | 454,681 | +0.01(+0.09%) |
Oct 12, 2005 | 11.13 | 11.13 | 10.82 | 10.85 | 909,114 | -0.33(-2.93%) |
Oct 11, 2005 | 11.36 | 11.44 | 11.13 | 11.17 | 751,667 | -0.15(-1.37%) |
Oct 10, 2005 | 11.30 | 11.36 | 11.26 | 11.33 | 348,473 | +0.01(+0.09%) |
Oct 07, 2005 | 11.17 | 11.39 | 11.16 | 11.32 | 596,210 | +0.17(+1.53%) |
Oct 06, 2005 | 11.25 | 11.40 | 11.06 | 11.15 | 534,524 | -0.08(-0.68%) |
Oct 05, 2005 | 11.58 | 11.58 | 11.16 | 11.22 | 464,631 | -0.34(-2.96%) |
Oct 04, 2005 | 11.66 | 11.82 | 11.56 | 11.56 | 283,803 | -0.07(-0.64%) |
Oct 03, 2005 | 11.47 | 11.68 | 11.46 | 11.64 | 449,707 | +0.22(+1.94%) |
Sep 30, 2005 | 11.57 | 11.84 | 11.40 | 11.42 | 566,113 | -0.17(-1.46%) |
Sep 29, 2005 | 11.37 | 11.68 | 11.17 | 11.59 | 547,956 | +0.22(+1.95%) |
Sep 28, 2005 | 11.58 | 11.61 | 11.34 | 11.37 | 267,137 | -0.19(-1.63%) |
Sep 27, 2005 | 11.51 | 11.65 | 11.51 | 11.55 | 359,168 | +0.09(+0.82%) |
Sep 26, 2005 | 11.34 | 11.63 | 11.30 | 11.46 | 483,534 | +0.20(+1.80%) |
Sep 23, 2005 | 11.26 | 11.35 | 10.96 | 11.26 | 519,849 | +0.24(+2.17%) |
Sep 22, 2005 | 10.87 | 11.09 | 10.62 | 11.02 | 439,757 | +0.15(+1.39%) |
Sep 21, 2005 | 11.09 | 11.19 | 10.85 | 10.87 | 359,914 | -0.26(-2.33%) |
Sep 20, 2005 | 11.73 | 11.73 | 10.97 | 11.13 | 631,778 | -0.57(-4.90%) |
Sep 19, 2005 | 12.01 | 12.04 | 11.64 | 11.70 | 339,270 | -0.36(-3.00%) |
Sep 16, 2005 | 12.11 | 12.16 | 12.03 | 12.06 | 410,904 | +0.03(+0.25%) |
Sep 15, 2005 | 12.11 | 12.14 | 11.99 | 12.03 | 428,813 | +0.18(+1.49%) |
Sep 14, 2005 | 11.91 | 11.98 | 11.80 | 11.85 | 286,539 | -0.08(-0.69%) |
Sep 13, 2005 | 12.02 | 12.02 | 11.87 | 11.94 | 256,193 | -0.10(-0.85%) |
Sep 12, 2005 | 11.82 | 12.13 | 11.80 | 12.04 | 402,199 | +0.22(+1.82%) |
Sep 09, 2005 | 11.59 | 11.89 | 11.59 | 11.82 | 603,423 | +0.29(+2.47%) |
Sep 08, 2005 | 11.51 | 11.56 | 11.44 | 11.54 | 314,645 | -0.02(-0.17%) |
Sep 07, 2005 | 11.35 | 11.67 | 11.32 | 11.56 | 550,692 | +0.16(+1.43%) |
Sep 06, 2005 | 10.86 | 11.48 | 10.84 | 11.40 | 603,174 | +0.56(+5.14%) |
Sep 02, 2005 | 10.98 | 11.02 | 10.78 | 10.84 | 376,082 | -0.14(-1.26%) |
Sep 01, 2005 | 10.91 | 11.00 | 10.86 | 10.98 | 575,565 | +0.04(+0.37%) |
Aug 31, 2005 | 10.97 | 10.99 | 10.75 | 10.94 | 551,687 | -0.02(-0.17%) |
Aug 30, 2005 | 11.10 | 11.15 | 10.88 | 10.96 | 259,676 | -0.14(-1.30%) |
Aug 29, 2005 | 11.01 | 11.14 | 10.81 | 11.10 | 431,798 | +0.09(+0.82%) |
Aug 26, 2005 | 11.17 | 11.17 | 10.94 | 11.01 | 513,879 | -0.25(-2.18%) |
Aug 25, 2005 | 11.47 | 11.52 | 11.20 | 11.26 | 447,468 | -0.24(-2.12%) |
Aug 24, 2005 | 11.58 | 11.64 | 11.44 | 11.50 | 325,589 | -0.10(-0.85%) |
Aug 23, 2005 | 11.41 | 11.66 | 11.30 | 11.60 | 493,483 | +0.15(+1.32%) |
Aug 22, 2005 | 11.87 | 11.93 | 11.44 | 11.45 | 495,225 | -0.43(-3.59%) |
Aug 19, 2005 | 11.94 | 11.95 | 11.81 | 11.87 | 223,858 | -0.07(-0.56%) |
Aug 18, 2005 | 12.11 | 12.11 | 11.86 | 11.94 | 214,406 | -0.22(-1.79%) |
Aug 17, 2005 | 12.09 | 12.22 | 11.96 | 12.16 | 203,213 | +0.03(+0.28%) |
Aug 16, 2005 | 12.45 | 12.45 | 12.03 | 12.12 | 378,569 | -0.38(-3.02%) |
Aug 15, 2005 | 12.35 | 12.54 | 12.31 | 12.50 | 213,163 | +0.13(+1.06%) |
Aug 12, 2005 | 12.37 | 12.47 | 12.22 | 12.37 | 172,122 | +0.00(+0.00%) |
Aug 11, 2005 | 12.38 | 12.55 | 12.30 | 12.37 | 252,462 | +0.01(+0.05%) |
Aug 10, 2005 | 12.68 | 12.75 | 12.20 | 12.36 | 549,199 | -0.27(-2.15%) |
Aug 09, 2005 | 12.66 | 12.82 | 12.59 | 12.63 | 361,407 | +0.02(+0.16%) |
Aug 08, 2005 | 12.76 | 12.89 | 12.58 | 12.61 | 340,265 | +0.01(+0.08%) |
Aug 05, 2005 | 12.65 | 12.69 | 12.39 | 12.60 | 659,139 | -0.00(-0.03%) |
Aug 04, 2005 | 12.98 | 12.98 | 12.58 | 12.61 | 524,326 | -0.38(-2.90%) |
Aug 03, 2005 | 12.52 | 13.20 | 12.50 | 12.98 | 1,251,121 | +0.46(+3.69%) |
Aug 02, 2005 | 12.56 | 12.58 | 12.44 | 12.52 | 293,503 | -0.03(-0.21%) |
Aug 01, 2005 | 12.26 | 12.59 | 12.17 | 12.55 | 725,053 | +0.32(+2.58%) |
Jul 29, 2005 | 12.24 | 12.25 | 12.09 | 12.23 | 362,402 | -0.03(-0.25%) |
Jul 28, 2005 | 12.15 | 12.33 | 12.15 | 12.26 | 931,998 | +0.07(+0.59%) |
Jul 27, 2005 | 11.86 | 12.40 | 11.66 | 12.19 | 1,349,121 | +0.71(+6.20%) |
Jul 26, 2005 | 11.48 | 11.48 | 11.26 | 11.48 | 414,138 | -0.01(-0.11%) |
Jul 25, 2005 | 11.58 | 11.60 | 11.48 | 11.49 | 169,137 | -0.11(-0.92%) |
Jul 22, 2005 | 11.56 | 11.67 | 11.47 | 11.60 | 198,487 | +0.05(+0.40%) |
Jul 21, 2005 | 11.75 | 11.75 | 11.36 | 11.55 | 228,584 | -0.21(-1.76%) |
Jul 20, 2005 | 11.54 | 11.77 | 11.54 | 11.76 | 285,295 | +0.19(+1.69%) |
Jul 19, 2005 | 11.18 | 11.65 | 11.18 | 11.56 | 267,137 | +0.42(+3.79%) |
Jul 18, 2005 | 11.06 | 11.24 | 11.05 | 11.14 | 248,483 | +0.06(+0.58%) |
Jul 15, 2005 | 11.00 | 11.13 | 10.98 | 11.08 | 390,260 | +0.01(+0.07%) |
Jul 14, 2005 | 11.23 | 11.29 | 10.77 | 11.07 | 1,337,679 | -0.19(-1.68%) |
Jul 13, 2005 | 11.81 | 11.83 | 11.13 | 11.26 | 906,378 | -0.60(-5.07%) |
Jul 12, 2005 | 11.80 | 11.95 | 11.73 | 11.86 | 244,752 | +0.03(+0.24%) |
Jul 11, 2005 | 11.58 | 11.90 | 11.58 | 11.83 | 419,361 | +0.20(+1.73%) |
Jul 08, 2005 | 11.48 | 11.68 | 11.45 | 11.63 | 336,534 | +0.15(+1.31%) |
Jul 07, 2005 | 11.71 | 11.73 | 11.39 | 11.48 | 629,291 | -0.26(-2.21%) |
Jul 06, 2005 | 11.99 | 12.14 | 11.66 | 11.74 | 283,554 | -0.20(-1.70%) |
Jul 05, 2005 | 11.73 | 11.94 | 11.72 | 11.94 | 419,610 | +0.21(+1.77%) |
Jul 01, 2005 | 11.74 | 11.89 | 11.68 | 11.73 | 245,995 | -0.00(-0.02%) |
Jun 30, 2005 | 11.88 | 11.89 | 11.67 | 11.74 | 341,260 | -0.14(-1.22%) |
Jun 29, 2005 | 11.98 | 12.16 | 11.84 | 11.88 | 808,378 | -0.08(-0.64%) |
Jun 28, 2005 | 11.53 | 12.00 | 11.51 | 11.96 | 471,844 | +0.47(+4.08%) |
Jun 27, 2005 | 11.55 | 11.65 | 11.46 | 11.49 | 658,641 | -0.05(-0.40%) |
Jun 24, 2005 | 11.73 | 11.73 | 11.08 | 11.53 | 2,083,129 | -0.20(-1.66%) |
Jun 23, 2005 | 11.70 | 11.88 | 11.65 | 11.73 | 847,926 | +0.22(+1.87%) |
Jun 22, 2005 | 11.26 | 11.54 | 11.06 | 11.51 | 768,332 | +0.60(+5.53%) |
Jun 21, 2005 | 10.90 | 10.94 | 10.80 | 10.91 | 304,696 | +0.07(+0.65%) |
Jun 20, 2005 | 10.81 | 10.86 | 10.62 | 10.84 | 192,020 | -0.00(-0.04%) |
Jun 17, 2005 | 10.60 | 10.90 | 10.60 | 10.85 | 318,376 | +0.30(+2.82%) |
Jun 16, 2005 | 10.55 | 10.65 | 10.49 | 10.55 | 372,849 | -0.01(-0.10%) |
Jun 15, 2005 | 10.58 | 10.58 | 10.47 | 10.56 | 149,736 | -0.02(-0.15%) |
Jun 14, 2005 | 10.37 | 10.58 | 10.37 | 10.57 | 208,934 | +0.23(+2.19%) |
Jun 13, 2005 | 10.08 | 10.37 | 10.08 | 10.35 | 584,022 | +0.28(+2.73%) |
Jun 10, 2005 | 10.06 | 10.15 | 10.05 | 10.07 | 191,772 | +0.02(+0.20%) |
Jun 09, 2005 | 9.930 | 10.15 | 9.870 | 10.05 | 227,589 | +0.14(+1.38%) |
Jun 08, 2005 | 10.09 | 10.12 | 9.900 | 9.914 | 414,138 | -0.21(-2.08%) |
Jun 07, 2005 | 10.15 | 10.33 | 10.08 | 10.13 | 619,590 | +0.02(+0.22%) |
Jun 06, 2005 | 9.649 | 10.17 | 9.647 | 10.10 | 794,698 | +0.46(+4.82%) |
Jun 03, 2005 | 9.639 | 9.683 | 9.619 | 9.639 | 184,061 | +0.04(+0.38%) |
Jun 02, 2005 | 9.589 | 9.760 | 9.569 | 9.603 | 281,315 | +0.00(+0.02%) |
Jun 01, 2005 | 9.398 | 9.655 | 9.398 | 9.601 | 572,829 | +0.22(+2.38%) |
May 31, 2005 | 9.307 | 9.462 | 9.265 | 9.378 | 366,879 | +0.11(+1.19%) |
May 27, 2005 | 9.227 | 9.301 | 9.227 | 9.267 | 186,300 | +0.06(+0.66%) |
May 26, 2005 | 9.275 | 9.289 | 9.148 | 9.207 | 285,792 | -0.03(-0.30%) |
May 25, 2005 | 9.317 | 9.329 | 9.158 | 9.235 | 180,081 | -0.08(-0.88%) |
May 24, 2005 | 9.376 | 9.380 | 9.287 | 9.317 | 379,067 | -0.06(-0.64%) |
May 23, 2005 | 9.110 | 9.438 | 9.110 | 9.378 | 914,586 | +0.29(+3.16%) |
May 20, 2005 | 9.575 | 9.575 | 8.967 | 9.090 | 590,986 | -0.50(-5.22%) |
May 19, 2005 | 9.508 | 9.950 | 9.508 | 9.591 | 866,830 | +0.15(+1.60%) |
May 18, 2005 | 9.169 | 9.504 | 9.148 | 9.440 | 712,865 | +0.27(+2.89%) |
May 17, 2005 | 9.106 | 9.247 | 9.056 | 9.175 | 214,406 | +0.06(+0.64%) |
May 16, 2005 | 8.897 | 9.126 | 8.867 | 9.116 | 609,392 | +0.27(+3.04%) |
May 13, 2005 | 9.136 | 9.136 | 8.594 | 8.847 | 1,098,399 | -0.25(-2.74%) |
May 12, 2005 | 9.146 | 9.146 | 8.925 | 9.096 | 902,896 | -0.10(-1.09%) |
May 11, 2005 | 8.644 | 9.297 | 8.604 | 9.197 | 2,497,516 | +0.96(+11.72%) |
May 10, 2005 | 8.463 | 8.463 | 8.087 | 8.232 | 494,478 | -0.21(-2.50%) |
May 09, 2005 | 8.509 | 8.624 | 8.389 | 8.443 | 431,052 | -0.05(-0.64%) |
May 06, 2005 | 8.218 | 8.799 | 8.218 | 8.497 | 612,129 | +0.30(+3.65%) |
May 05, 2005 | 8.061 | 8.284 | 8.061 | 8.198 | 329,818 | +0.16(+2.00%) |
May 04, 2005 | 7.991 | 8.214 | 7.924 | 8.037 | 258,929 | +0.03(+0.33%) |
May 03, 2005 | 7.771 | 8.091 | 7.739 | 8.011 | 529,301 | +0.29(+3.75%) |