Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.86 | 12.92 | 12.80 | 12.85 | 88,205 | -0.04(-0.32%) |
Apr 27, 2006 | 12.76 | 12.90 | 12.76 | 12.89 | 102,612 | -0.00(-0.03%) |
Apr 26, 2006 | 12.84 | 12.94 | 12.84 | 12.89 | 64,096 | +0.10(+0.74%) |
Apr 25, 2006 | 12.92 | 12.94 | 12.72 | 12.80 | 91,439 | -0.17(-1.31%) |
Apr 24, 2006 | 12.92 | 12.98 | 12.86 | 12.97 | 54,099 | +0.08(+0.61%) |
Apr 21, 2006 | 12.91 | 12.93 | 12.88 | 12.89 | 58,803 | -0.01(-0.11%) |
Apr 20, 2006 | 12.87 | 12.90 | 12.84 | 12.90 | 86,735 | +0.02(+0.19%) |
Apr 19, 2006 | 12.79 | 12.88 | 12.79 | 12.88 | 36,164 | +0.13(+0.99%) |
Apr 18, 2006 | 12.60 | 12.79 | 12.60 | 12.75 | 35,576 | +0.16(+1.30%) |
Apr 17, 2006 | 12.58 | 12.70 | 12.58 | 12.59 | 78,502 | +0.01(+0.08%) |
Apr 13, 2006 | 12.58 | 12.61 | 12.54 | 12.58 | 50,571 | +0.00(+0.00%) |
Apr 12, 2006 | 12.65 | 12.71 | 12.56 | 12.58 | 94,967 | -0.11(-0.83%) |
Apr 11, 2006 | 12.79 | 12.80 | 12.62 | 12.69 | 135,836 | -0.07(-0.53%) |
Apr 10, 2006 | 12.75 | 12.78 | 12.74 | 12.75 | 53,805 | -0.02(-0.19%) |
Apr 07, 2006 | 12.86 | 12.88 | 12.74 | 12.78 | 41,456 | -0.08(-0.61%) |
Apr 06, 2006 | 12.92 | 12.92 | 12.81 | 12.86 | 74,092 | -0.01(-0.11%) |
Apr 05, 2006 | 12.81 | 12.89 | 12.81 | 12.87 | 124,369 | +0.01(+0.11%) |
Apr 04, 2006 | 12.89 | 12.91 | 12.80 | 12.86 | 78,208 | -0.02(-0.18%) |
Apr 03, 2006 | 12.89 | 12.92 | 12.86 | 12.88 | 57,333 | +0.01(+0.08%) |
Mar 31, 2006 | 12.89 | 12.89 | 12.86 | 12.87 | 24,991 | -0.00(-0.00%) |
Mar 30, 2006 | 12.86 | 12.89 | 12.84 | 12.87 | 61,155 | +0.01(+0.08%) |
Mar 29, 2006 | 12.85 | 12.87 | 12.81 | 12.86 | 70,564 | +0.02(+0.16%) |
Mar 28, 2006 | 12.87 | 12.88 | 12.82 | 12.84 | 64,978 | -0.02(-0.13%) |
Mar 27, 2006 | 12.86 | 12.87 | 12.83 | 12.86 | 62,037 | +0.03(+0.21%) |
Mar 24, 2006 | 12.83 | 12.86 | 12.83 | 12.83 | 40,280 | -0.00(-0.03%) |
Mar 23, 2006 | 12.86 | 12.86 | 12.82 | 12.83 | 21,757 | -0.02(-0.16%) |
Mar 22, 2006 | 12.75 | 12.85 | 12.75 | 12.85 | 68,212 | +0.02(+0.19%) |
Mar 21, 2006 | 12.88 | 12.89 | 12.82 | 12.83 | 86,441 | -0.05(-0.37%) |
Mar 20, 2006 | 12.89 | 12.92 | 12.86 | 12.88 | 62,037 | +0.00(+0.03%) |
Mar 17, 2006 | 12.86 | 12.89 | 12.86 | 12.87 | 53,217 | +0.05(+0.40%) |
Mar 16, 2006 | 12.76 | 12.83 | 12.76 | 12.82 | 107,022 | +0.13(+0.99%) |
Mar 15, 2006 | 12.65 | 12.72 | 12.63 | 12.70 | 100,554 | +0.04(+0.32%) |
Mar 14, 2006 | 12.60 | 12.66 | 12.53 | 12.66 | 138,776 | +0.13(+1.00%) |
Mar 13, 2006 | 12.58 | 12.58 | 12.50 | 12.53 | 74,092 | -0.03(-0.22%) |
Mar 10, 2006 | 12.57 | 12.58 | 12.55 | 12.56 | 33,812 | +0.00(+0.00%) |
Mar 09, 2006 | 12.53 | 12.58 | 12.50 | 12.56 | 72,916 | +0.03(+0.22%) |
Mar 08, 2006 | 12.48 | 12.53 | 12.45 | 12.53 | 82,913 | +0.01(+0.11%) |
Mar 07, 2006 | 12.55 | 12.55 | 12.49 | 12.52 | 57,921 | -0.05(-0.41%) |
Mar 06, 2006 | 12.65 | 12.65 | 12.52 | 12.57 | 116,431 | -0.01(-0.11%) |
Mar 03, 2006 | 12.48 | 12.62 | 12.48 | 12.58 | 52,629 | +0.05(+0.38%) |
Mar 02, 2006 | 12.53 | 12.57 | 12.48 | 12.53 | 81,443 | -0.04(-0.30%) |
Mar 01, 2006 | 12.42 | 12.57 | 12.42 | 12.57 | 76,444 | +0.12(+0.98%) |
Feb 28, 2006 | 12.52 | 12.56 | 12.42 | 12.45 | 150,243 | -0.07(-0.54%) |
Feb 27, 2006 | 12.48 | 12.54 | 12.46 | 12.52 | 126,721 | +0.08(+0.63%) |
Feb 24, 2006 | 12.51 | 12.51 | 12.42 | 12.44 | 100,260 | -0.05(-0.38%) |
Feb 23, 2006 | 12.52 | 12.52 | 12.45 | 12.49 | 135,248 | +0.01(+0.11%) |
Feb 22, 2006 | 12.52 | 12.52 | 12.47 | 12.47 | 128,486 | -0.01(-0.11%) |
Feb 21, 2006 | 12.56 | 12.57 | 12.46 | 12.49 | 233,450 | -0.03(-0.24%) |
Feb 17, 2006 | 12.48 | 12.52 | 12.44 | 12.52 | 63,507 | +0.12(+0.96%) |
Feb 16, 2006 | 12.33 | 12.41 | 12.30 | 12.40 | 82,913 | +0.10(+0.83%) |
Feb 15, 2006 | 12.26 | 12.30 | 12.24 | 12.30 | 92,615 | +0.04(+0.33%) |
Feb 14, 2006 | 12.31 | 12.34 | 12.24 | 12.25 | 266,086 | -0.06(-0.47%) |
Feb 13, 2006 | 12.40 | 12.40 | 12.29 | 12.31 | 126,133 | -0.14(-1.12%) |
Feb 10, 2006 | 12.51 | 12.51 | 12.29 | 12.45 | 194,346 | -0.06(-0.52%) |
Feb 09, 2006 | 12.43 | 12.56 | 12.43 | 12.52 | 138,482 | +0.15(+1.18%) |
Feb 08, 2006 | 12.35 | 12.37 | 12.32 | 12.37 | 114,373 | +0.03(+0.22%) |
Feb 07, 2006 | 12.37 | 12.38 | 12.34 | 12.34 | 140,540 | -0.05(-0.38%) |
Feb 06, 2006 | 12.25 | 12.40 | 12.25 | 12.39 | 118,489 | +0.08(+0.66%) |
Feb 03, 2006 | 12.35 | 12.35 | 12.27 | 12.31 | 112,903 | -0.02(-0.19%) |
Feb 02, 2006 | 12.39 | 12.40 | 12.31 | 12.33 | 80,855 | -0.09(-0.74%) |
Feb 01, 2006 | 12.39 | 12.45 | 12.33 | 12.42 | 87,911 | +0.07(+0.55%) |
Jan 31, 2006 | 12.39 | 12.39 | 12.34 | 12.36 | 93,497 | +0.01(+0.08%) |
Jan 30, 2006 | 12.31 | 12.39 | 12.28 | 12.35 | 145,833 | +0.00(+0.00%) |
Jan 27, 2006 | 12.18 | 12.35 | 12.18 | 12.35 | 157,593 | +0.17(+1.42%) |
Jan 26, 2006 | 12.20 | 12.24 | 12.16 | 12.17 | 120,841 | -0.03(-0.25%) |
Jan 25, 2006 | 12.22 | 12.31 | 12.19 | 12.20 | 124,957 | -0.02(-0.19%) |
Jan 24, 2006 | 12.18 | 12.26 | 12.15 | 12.23 | 70,270 | +0.02(+0.20%) |
Jan 23, 2006 | 12.18 | 12.20 | 12.14 | 12.20 | 71,740 | +0.07(+0.62%) |
Jan 20, 2006 | 12.28 | 12.31 | 12.13 | 12.13 | 101,730 | -0.14(-1.16%) |
Jan 19, 2006 | 12.16 | 12.28 | 12.16 | 12.27 | 54,981 | +0.12(+0.98%) |
Jan 18, 2006 | 12.11 | 12.19 | 12.11 | 12.15 | 78,208 | -0.12(-0.94%) |
Jan 17, 2006 | 12.22 | 12.27 | 12.19 | 12.27 | 148,479 | -0.00(-0.03%) |
Jan 13, 2006 | 12.25 | 12.31 | 12.25 | 12.27 | 41,162 | +0.02(+0.19%) |
Jan 12, 2006 | 12.33 | 12.35 | 12.25 | 12.25 | 68,506 | -0.08(-0.63%) |
Jan 11, 2006 | 12.18 | 12.33 | 12.18 | 12.33 | 71,446 | +0.08(+0.67%) |
Jan 10, 2006 | 12.28 | 12.28 | 12.15 | 12.24 | 151,419 | +0.05(+0.42%) |
Jan 09, 2006 | 12.14 | 12.21 | 12.09 | 12.19 | 119,371 | +0.14(+1.13%) |
Jan 06, 2006 | 11.98 | 12.07 | 11.98 | 12.06 | 55,275 | +0.11(+0.88%) |
Jan 05, 2006 | 11.93 | 12.01 | 11.91 | 11.95 | 118,195 | +0.01(+0.11%) |
Jan 04, 2006 | 11.85 | 11.94 | 11.85 | 11.94 | 133,484 | +0.10(+0.86%) |
Jan 03, 2006 | 11.82 | 11.85 | 11.74 | 11.84 | 273,437 | +0.09(+0.75%) |
Dec 30, 2005 | 11.78 | 11.78 | 11.71 | 11.75 | 51,159 | -0.05(-0.43%) |
Dec 29, 2005 | 11.80 | 11.86 | 11.77 | 11.80 | 72,622 | -0.01(-0.09%) |
Dec 28, 2005 | 11.83 | 11.87 | 11.80 | 11.81 | 58,215 | +0.00(+0.03%) |
Dec 27, 2005 | 11.93 | 12.00 | 11.81 | 11.81 | 97,614 | -0.15(-1.25%) |
Dec 23, 2005 | 11.93 | 11.96 | 11.90 | 11.96 | 57,333 | +0.01(+0.06%) |
Dec 22, 2005 | 11.99 | 11.99 | 11.92 | 11.95 | 53,511 | +0.03(+0.23%) |
Dec 21, 2005 | 11.91 | 11.97 | 11.84 | 11.92 | 95,555 | +0.08(+0.69%) |
Dec 20, 2005 | 11.81 | 11.92 | 11.81 | 11.84 | 87,029 | -0.03(-0.29%) |
Dec 19, 2005 | 11.95 | 11.95 | 11.87 | 11.87 | 38,810 | -0.03(-0.23%) |
Dec 16, 2005 | 11.90 | 11.92 | 11.86 | 11.90 | 59,685 | -0.03(-0.23%) |
Dec 15, 2005 | 11.97 | 11.97 | 11.90 | 11.93 | 102,318 | -0.01(-0.09%) |
Dec 14, 2005 | 11.89 | 11.97 | 11.87 | 11.94 | 61,743 | +0.08(+0.69%) |
Dec 13, 2005 | 11.91 | 11.91 | 11.80 | 11.86 | 106,728 | +0.03(+0.26%) |
Dec 12, 2005 | 11.87 | 11.87 | 11.79 | 11.83 | 73,210 | +0.03(+0.23%) |
Dec 09, 2005 | 11.80 | 11.81 | 11.76 | 11.80 | 310,189 | +0.02(+0.20%) |
Dec 08, 2005 | 11.81 | 11.87 | 11.77 | 11.77 | 155,241 | -0.01(-0.12%) |
Dec 07, 2005 | 11.90 | 11.90 | 11.77 | 11.79 | 83,207 | -0.09(-0.74%) |
Dec 06, 2005 | 11.88 | 11.90 | 11.85 | 11.88 | 122,017 | +0.08(+0.69%) |
Dec 05, 2005 | 11.84 | 11.85 | 11.75 | 11.80 | 163,474 | -0.03(-0.29%) |
Dec 02, 2005 | 11.88 | 11.88 | 11.80 | 11.83 | 23,227 | -0.01(-0.06%) |
Dec 01, 2005 | 11.74 | 11.86 | 11.73 | 11.84 | 94,379 | +0.15(+1.28%) |
Nov 30, 2005 | 11.82 | 11.83 | 11.68 | 11.69 | 176,117 | -0.16(-1.38%) |
Nov 29, 2005 | 11.82 | 11.90 | 11.82 | 11.85 | 70,564 | +0.05(+0.40%) |
Nov 28, 2005 | 12.02 | 12.02 | 11.77 | 11.80 | 134,072 | -0.17(-1.42%) |
Nov 25, 2005 | 11.97 | 11.98 | 11.92 | 11.97 | 11,172 | +0.03(+0.23%) |
Nov 23, 2005 | 11.89 | 11.99 | 11.89 | 11.94 | 63,507 | +0.06(+0.49%) |
Nov 22, 2005 | 11.75 | 11.90 | 11.74 | 11.89 | 62,625 | +0.15(+1.27%) |
Nov 21, 2005 | 11.69 | 11.79 | 11.69 | 11.74 | 98,496 | +0.04(+0.35%) |
Nov 18, 2005 | 11.67 | 11.73 | 11.67 | 11.70 | 74,974 | +0.08(+0.71%) |
Nov 17, 2005 | 11.53 | 11.62 | 11.51 | 11.61 | 71,152 | +0.10(+0.91%) |
Nov 16, 2005 | 11.46 | 11.53 | 11.43 | 11.51 | 54,393 | -0.02(-0.15%) |
Nov 15, 2005 | 11.50 | 11.54 | 11.47 | 11.53 | 74,680 | +0.03(+0.27%) |
Nov 14, 2005 | 11.43 | 11.50 | 11.43 | 11.50 | 95,261 | +0.06(+0.57%) |
Nov 11, 2005 | 11.50 | 11.50 | 11.43 | 11.43 | 82,031 | -0.06(-0.56%) |
Nov 10, 2005 | 11.43 | 11.50 | 11.39 | 11.50 | 156,711 | -0.02(-0.18%) |
Nov 09, 2005 | 11.52 | 11.53 | 11.49 | 11.52 | 153,477 | +0.09(+0.80%) |
Nov 08, 2005 | 11.42 | 11.44 | 11.37 | 11.42 | 99,084 | -0.62(-5.11%) |
Nov 07, 2005 | 11.96 | 12.06 | 11.96 | 12.04 | 127,309 | +0.06(+0.51%) |
Nov 04, 2005 | 11.89 | 12.00 | 11.89 | 11.98 | 62,331 | +0.07(+0.63%) |
Nov 03, 2005 | 11.77 | 11.91 | 11.77 | 11.90 | 120,547 | +0.19(+1.60%) |
Nov 02, 2005 | 11.56 | 11.73 | 11.56 | 11.72 | 668,597 | +0.16(+1.35%) |
Nov 01, 2005 | 11.53 | 11.57 | 11.53 | 11.56 | 45,866 | -0.00(-0.03%) |
Oct 31, 2005 | 11.54 | 11.56 | 11.48 | 11.56 | 177,293 | +0.09(+0.80%) |
Oct 28, 2005 | 11.39 | 11.47 | 11.36 | 11.47 | 49,983 | +0.10(+0.87%) |
Oct 27, 2005 | 11.38 | 11.42 | 11.34 | 11.37 | 37,928 | -0.06(-0.54%) |
Oct 26, 2005 | 11.38 | 11.48 | 11.38 | 11.43 | 49,689 | +0.06(+0.51%) |
Oct 25, 2005 | 11.39 | 11.40 | 11.33 | 11.38 | 54,393 | +0.00(+0.00%) |
Oct 24, 2005 | 11.29 | 11.38 | 11.27 | 11.38 | 35,870 | +0.16(+1.46%) |
Oct 21, 2005 | 11.14 | 11.26 | 11.14 | 11.21 | 62,919 | -0.01(-0.06%) |
Oct 20, 2005 | 11.37 | 11.39 | 11.22 | 11.22 | 75,268 | -0.14(-1.23%) |
Oct 19, 2005 | 11.24 | 11.36 | 11.18 | 11.36 | 56,157 | +0.10(+0.91%) |
Oct 18, 2005 | 11.34 | 11.36 | 11.25 | 11.26 | 142,892 | -0.13(-1.16%) |
Oct 17, 2005 | 11.39 | 11.45 | 11.38 | 11.39 | 82,913 | +0.02(+0.15%) |
Oct 14, 2005 | 11.34 | 11.37 | 11.28 | 11.37 | 48,513 | +0.05(+0.42%) |
Oct 13, 2005 | 11.38 | 11.39 | 11.27 | 11.33 | 72,328 | -0.09(-0.75%) |
Oct 12, 2005 | 11.56 | 11.56 | 11.39 | 11.41 | 62,331 | -0.18(-1.55%) |
Oct 11, 2005 | 11.52 | 11.61 | 11.50 | 11.59 | 96,438 | +0.07(+0.62%) |
Oct 10, 2005 | 11.52 | 11.57 | 11.52 | 11.52 | 46,160 | -0.00(-0.03%) |
Oct 07, 2005 | 11.52 | 11.55 | 11.51 | 11.52 | 37,340 | +0.03(+0.24%) |
Oct 06, 2005 | 11.65 | 11.65 | 11.50 | 11.50 | 81,443 | -0.17(-1.46%) |
Oct 05, 2005 | 11.82 | 11.82 | 11.67 | 11.67 | 77,326 | -0.16(-1.32%) |
Oct 04, 2005 | 11.90 | 11.90 | 11.82 | 11.82 | 49,101 | -0.04(-0.34%) |
Oct 03, 2005 | 11.83 | 11.88 | 11.81 | 11.86 | 56,745 | +0.02(+0.14%) |
Sep 30, 2005 | 11.79 | 11.89 | 11.79 | 11.85 | 30,283 | +0.01(+0.11%) |
Sep 29, 2005 | 11.80 | 11.84 | 11.74 | 11.83 | 48,219 | +0.07(+0.58%) |
Sep 28, 2005 | 11.67 | 11.76 | 11.66 | 11.76 | 58,215 | +0.08(+0.70%) |
Sep 27, 2005 | 11.68 | 11.70 | 11.64 | 11.68 | 88,793 | +0.01(+0.06%) |
Sep 26, 2005 | 11.68 | 11.75 | 11.65 | 11.68 | 95,261 | -0.01(-0.12%) |
Sep 23, 2005 | 11.69 | 11.75 | 11.67 | 11.69 | 99,378 | -0.02(-0.18%) |
Sep 22, 2005 | 11.69 | 11.71 | 11.63 | 11.71 | 32,342 | +0.03(+0.23%) |
Sep 21, 2005 | 11.70 | 11.73 | 11.65 | 11.68 | 39,692 | -0.05(-0.44%) |
Sep 20, 2005 | 11.80 | 11.84 | 11.72 | 11.73 | 41,750 | -0.04(-0.32%) |
Sep 19, 2005 | 11.83 | 11.83 | 11.73 | 11.77 | 31,459 | -1.77(-13.06%) |
Sep 16, 2005 | 11.74 | 13.54 | 13.54 | 13.54 | 24,991 | +1.85(+15.83%) |
Sep 15, 2005 | 11.79 | 11.80 | 11.69 | 11.69 | 27,049 | -0.06(-0.52%) |
Sep 14, 2005 | 11.79 | 11.83 | 11.75 | 11.75 | 29,107 | -0.05(-0.43%) |
Sep 13, 2005 | 11.86 | 11.87 | 11.77 | 11.80 | 50,277 | -0.05(-0.46%) |
Sep 12, 2005 | 11.86 | 11.88 | 11.83 | 11.86 | 62,331 | +0.02(+0.17%) |
Sep 09, 2005 | 11.75 | 11.87 | 11.75 | 11.84 | 52,335 | +0.08(+0.69%) |
Sep 08, 2005 | 11.79 | 11.80 | 11.74 | 11.75 | 24,403 | -0.02(-0.14%) |
Sep 07, 2005 | 11.76 | 11.80 | 11.76 | 11.77 | 60,861 | +0.02(+0.17%) |
Sep 06, 2005 | 11.71 | 11.79 | 11.71 | 11.75 | 86,441 | +0.06(+0.50%) |
Sep 02, 2005 | 11.70 | 11.71 | 11.65 | 11.69 | 45,278 | +0.01(+0.09%) |
Sep 01, 2005 | 11.65 | 11.72 | 11.65 | 11.68 | 64,390 | +0.03(+0.29%) |
Aug 31, 2005 | 11.58 | 11.66 | 11.53 | 11.65 | 92,615 | +0.06(+0.53%) |
Aug 30, 2005 | 11.65 | 11.65 | 11.57 | 11.59 | 23,227 | -0.06(-0.53%) |
Aug 29, 2005 | 11.58 | 11.65 | 11.56 | 11.65 | 50,277 | +0.02(+0.15%) |
Aug 26, 2005 | 11.70 | 11.70 | 11.58 | 11.63 | 44,690 | +0.00(+0.03%) |
Aug 25, 2005 | 11.60 | 11.67 | 11.60 | 11.63 | 29,401 | -0.03(-0.29%) |
Aug 24, 2005 | 11.67 | 11.70 | 11.63 | 11.66 | 42,338 | +0.01(+0.09%) |
Aug 23, 2005 | 11.71 | 11.71 | 11.64 | 11.65 | 35,870 | -0.03(-0.26%) |
Aug 22, 2005 | 11.67 | 11.75 | 11.65 | 11.68 | 74,092 | +0.01(+0.12%) |
Aug 19, 2005 | 11.68 | 11.69 | 11.62 | 11.67 | 46,454 | +0.04(+0.35%) |
Aug 18, 2005 | 11.63 | 11.63 | 11.56 | 11.63 | 38,516 | -0.05(-0.41%) |
Aug 17, 2005 | 11.62 | 11.70 | 11.57 | 11.68 | 36,752 | +0.02(+0.15%) |
Aug 16, 2005 | 11.72 | 11.72 | 11.65 | 11.66 | 77,914 | -0.12(-1.01%) |
Aug 15, 2005 | 11.68 | 11.78 | 11.68 | 11.78 | 34,694 | +0.07(+0.58%) |
Aug 12, 2005 | 11.73 | 11.76 | 11.65 | 11.71 | 50,277 | -0.02(-0.20%) |
Aug 11, 2005 | 11.76 | 11.79 | 11.70 | 11.73 | 109,374 | +0.05(+0.44%) |
Aug 10, 2005 | 11.77 | 11.82 | 11.68 | 11.68 | 53,805 | -0.04(-0.32%) |
Aug 09, 2005 | 11.63 | 11.73 | 11.63 | 11.72 | 40,280 | +0.05(+0.47%) |
Aug 08, 2005 | 11.68 | 11.68 | 11.61 | 11.67 | 51,159 | -0.02(-0.17%) |
Aug 05, 2005 | 11.72 | 11.72 | 11.64 | 11.69 | 44,984 | -0.04(-0.32%) |
Aug 04, 2005 | 11.70 | 11.75 | 11.70 | 11.72 | 20,875 | +0.00(+0.03%) |
Aug 03, 2005 | 11.75 | 11.78 | 11.72 | 11.72 | 53,217 | +0.01(+0.12%) |
Aug 02, 2005 | 11.68 | 11.75 | 11.68 | 11.71 | 77,620 | +0.03(+0.26%) |
Aug 01, 2005 | 11.64 | 11.71 | 11.62 | 11.68 | 54,687 | +0.05(+0.44%) |
Jul 29, 2005 | 11.73 | 11.73 | 11.63 | 11.63 | 62,625 | -0.07(-0.58%) |
Jul 28, 2005 | 11.77 | 11.79 | 11.65 | 11.69 | 86,147 | -0.02(-0.15%) |
Jul 27, 2005 | 11.67 | 11.72 | 11.65 | 11.71 | 29,989 | +0.09(+0.73%) |
Jul 26, 2005 | 11.63 | 11.67 | 11.61 | 11.63 | 62,919 | +0.03(+0.26%) |
Jul 25, 2005 | 11.72 | 11.72 | 11.59 | 11.59 | 77,032 | -0.01(-0.12%) |
Jul 22, 2005 | 11.62 | 11.62 | 11.54 | 11.61 | 94,673 | +0.06(+0.50%) |
Jul 21, 2005 | 11.63 | 11.63 | 11.51 | 11.55 | 74,386 | +0.02(+0.18%) |
Jul 20, 2005 | 11.43 | 11.53 | 11.41 | 11.53 | 166,708 | +0.06(+0.53%) |
Jul 19, 2005 | 11.33 | 11.47 | 11.32 | 11.47 | 272,849 | +0.19(+1.66%) |
Jul 18, 2005 | 11.34 | 11.34 | 11.28 | 11.28 | 54,099 | -0.08(-0.69%) |
Jul 15, 2005 | 11.34 | 11.37 | 11.30 | 11.36 | 65,860 | -0.01(-0.09%) |
Jul 14, 2005 | 11.36 | 11.43 | 11.36 | 11.37 | 84,089 | +0.05(+0.48%) |
Jul 13, 2005 | 11.27 | 11.35 | 11.27 | 11.32 | 187,289 | +0.05(+0.45%) |
Jul 12, 2005 | 11.24 | 11.31 | 11.20 | 11.26 | 74,386 | +0.02(+0.18%) |
Jul 11, 2005 | 11.19 | 11.30 | 11.18 | 11.24 | 48,219 | +0.06(+0.55%) |
Jul 08, 2005 | 11.04 | 11.18 | 11.04 | 11.18 | 53,217 | +0.16(+1.45%) |
Jul 07, 2005 | 10.93 | 11.02 | 10.92 | 11.02 | 52,335 | +0.04(+0.34%) |
Jul 06, 2005 | 11.04 | 11.05 | 10.99 | 10.99 | 74,680 | -0.05(-0.46%) |
Jul 05, 2005 | 10.94 | 11.05 | 10.93 | 11.04 | 114,961 | +0.13(+1.16%) |
Jul 01, 2005 | 10.89 | 10.96 | 10.89 | 10.91 | 48,219 | +0.03(+0.25%) |
Jun 30, 2005 | 10.97 | 10.97 | 10.88 | 10.88 | 71,740 | -0.02(-0.16%) |
Jun 29, 2005 | 10.92 | 10.94 | 10.90 | 10.90 | 66,448 | -0.04(-0.37%) |
Jun 28, 2005 | 10.86 | 10.94 | 10.86 | 10.94 | 59,979 | +0.09(+0.85%) |
Jun 27, 2005 | 10.78 | 10.85 | 10.77 | 10.85 | 71,446 | +0.06(+0.57%) |
Jun 24, 2005 | 10.84 | 10.87 | 10.77 | 10.79 | 63,801 | -0.05(-0.44%) |
Jun 23, 2005 | 10.91 | 10.94 | 10.84 | 10.84 | 89,675 | -0.09(-0.81%) |
Jun 22, 2005 | 11.00 | 11.02 | 10.92 | 10.92 | 68,506 | -0.02(-0.22%) |
Jun 21, 2005 | 10.99 | 11.02 | 10.95 | 10.95 | 56,157 | -0.07(-0.65%) |
Jun 20, 2005 | 10.96 | 11.05 | 10.93 | 11.02 | 70,270 | +0.03(+0.31%) |
Jun 17, 2005 | 10.88 | 11.01 | 10.88 | 10.99 | 78,796 | +0.15(+1.35%) |
Jun 16, 2005 | 10.79 | 10.85 | 10.79 | 10.84 | 26,755 | +0.07(+0.66%) |
Jun 15, 2005 | 10.76 | 10.81 | 10.72 | 10.77 | 93,497 | +0.03(+0.29%) |
Jun 14, 2005 | 10.66 | 10.74 | 10.66 | 10.74 | 85,853 | +0.11(+1.02%) |
Jun 13, 2005 | 10.59 | 10.68 | 10.59 | 10.63 | 76,150 | +0.02(+0.16%) |
Jun 10, 2005 | 10.61 | 10.64 | 10.41 | 10.61 | 279,611 | +0.03(+0.26%) |
Jun 09, 2005 | 10.56 | 10.60 | 10.56 | 10.58 | 91,439 | +0.01(+0.13%) |
Jun 08, 2005 | 10.71 | 10.71 | 10.56 | 10.57 | 98,790 | -0.09(-0.86%) |
Jun 07, 2005 | 10.63 | 10.71 | 10.63 | 10.66 | 71,740 | +0.05(+0.45%) |
Jun 06, 2005 | 10.58 | 10.65 | 10.58 | 10.62 | 51,159 | +0.00(+0.03%) |
Jun 03, 2005 | 10.62 | 10.63 | 10.59 | 10.61 | 48,219 | -0.00(-0.03%) |
Jun 02, 2005 | 10.59 | 10.62 | 10.57 | 10.62 | 105,552 | +0.05(+0.48%) |
Jun 01, 2005 | 10.45 | 10.59 | 10.45 | 10.56 | 91,439 | +0.07(+0.68%) |
May 31, 2005 | 10.54 | 10.54 | 10.46 | 10.49 | 194,640 | -0.05(-0.48%) |
May 27, 2005 | 10.46 | 10.54 | 10.46 | 10.54 | 62,331 | +0.04(+0.39%) |
May 26, 2005 | 10.48 | 10.52 | 10.45 | 10.50 | 82,913 | +0.11(+1.08%) |
May 25, 2005 | 10.41 | 10.42 | 10.35 | 10.39 | 98,790 | -0.01(-0.13%) |
May 24, 2005 | 10.37 | 10.41 | 10.36 | 10.40 | 63,801 | +0.01(+0.10%) |
May 23, 2005 | 10.31 | 10.40 | 10.31 | 10.39 | 128,486 | +0.06(+0.59%) |
May 20, 2005 | 10.31 | 10.33 | 10.22 | 10.33 | 74,680 | +0.04(+0.36%) |
May 19, 2005 | 10.26 | 10.31 | 10.24 | 10.30 | 97,026 | +0.05(+0.50%) |
May 18, 2005 | 10.21 | 10.28 | 10.21 | 10.24 | 176,705 | +0.10(+0.94%) |
May 17, 2005 | 10.08 | 10.17 | 10.08 | 10.15 | 357,820 | +0.01(+0.13%) |
May 16, 2005 | 10.07 | 10.19 | 10.07 | 10.14 | 53,805 | +0.04(+0.40%) |
May 13, 2005 | 10.17 | 10.17 | 10.05 | 10.09 | 75,268 | -0.08(-0.77%) |
May 12, 2005 | 10.23 | 10.26 | 10.17 | 10.17 | 42,632 | -0.09(-0.86%) |
May 11, 2005 | 10.21 | 10.27 | 10.16 | 10.26 | 52,629 | +0.06(+0.57%) |
May 10, 2005 | 10.27 | 10.27 | 10.20 | 10.20 | 40,280 | -0.13(-1.22%) |
May 09, 2005 | 10.25 | 10.34 | 10.24 | 10.33 | 99,966 | +0.04(+0.36%) |
May 06, 2005 | 10.29 | 10.32 | 10.25 | 10.29 | 61,743 | +0.06(+0.60%) |
May 05, 2005 | 10.26 | 10.27 | 10.19 | 10.23 | 35,576 | -0.01(-0.07%) |
May 04, 2005 | 10.16 | 10.27 | 10.16 | 10.24 | 64,390 | +0.10(+1.01%) |
May 03, 2005 | 10.12 | 10.18 | 10.09 | 10.14 | 90,263 | +0.00(+0.00%) |