Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.28 | 14.68 | 14.16 | 14.57 | 663,120 | +0.07(+0.50%) |
Apr 27, 2006 | 14.85 | 15.00 | 14.32 | 14.50 | 615,290 | -0.49(-3.28%) |
Apr 26, 2006 | 15.58 | 15.59 | 14.91 | 14.99 | 708,350 | -0.47(-3.06%) |
Apr 25, 2006 | 15.75 | 16.08 | 14.93 | 15.46 | 1,507,681 | +0.80(+5.46%) |
Apr 24, 2006 | 14.62 | 14.77 | 14.51 | 14.66 | 325,711 | +0.15(+1.06%) |
Apr 21, 2006 | 14.60 | 14.66 | 14.43 | 14.51 | 457,763 | +0.14(+0.96%) |
Apr 20, 2006 | 14.87 | 14.87 | 14.29 | 14.37 | 612,690 | -0.45(-3.04%) |
Apr 19, 2006 | 14.75 | 14.85 | 14.57 | 14.82 | 428,649 | +0.13(+0.92%) |
Apr 18, 2006 | 14.02 | 14.71 | 14.06 | 14.69 | 818,047 | +0.67(+4.78%) |
Apr 17, 2006 | 14.12 | 14.20 | 13.86 | 14.02 | 386,278 | -0.07(-0.46%) |
Apr 13, 2006 | 13.99 | 14.18 | 13.83 | 14.08 | 350,146 | +0.10(+0.69%) |
Apr 12, 2006 | 13.85 | 14.05 | 13.80 | 13.99 | 178,582 | +0.13(+0.97%) |
Apr 11, 2006 | 14.05 | 14.12 | 13.81 | 13.85 | 436,187 | -0.13(-0.94%) |
Apr 10, 2006 | 14.00 | 14.19 | 13.94 | 13.98 | 408,633 | -0.02(-0.16%) |
Apr 07, 2006 | 14.18 | 14.21 | 14.01 | 14.01 | 447,365 | -0.15(-1.06%) |
Apr 06, 2006 | 14.17 | 14.23 | 14.04 | 14.16 | 327,270 | -0.01(-0.08%) |
Apr 05, 2006 | 13.73 | 14.20 | 13.72 | 14.17 | 551,083 | +0.47(+3.40%) |
Apr 04, 2006 | 13.63 | 13.78 | 13.46 | 13.70 | 375,620 | -0.02(-0.17%) |
Apr 03, 2006 | 13.75 | 14.02 | 13.68 | 13.73 | 424,750 | -0.00(-0.03%) |
Mar 31, 2006 | 13.60 | 13.80 | 13.46 | 13.73 | 624,128 | +0.17(+1.22%) |
Mar 30, 2006 | 13.53 | 13.68 | 13.38 | 13.56 | 413,832 | +0.02(+0.11%) |
Mar 29, 2006 | 13.58 | 13.58 | 13.21 | 13.55 | 700,812 | +0.33(+2.50%) |
Mar 28, 2006 | 13.56 | 13.58 | 13.22 | 13.22 | 366,782 | -0.34(-2.52%) |
Mar 27, 2006 | 13.52 | 13.58 | 13.46 | 13.56 | 414,352 | +0.05(+0.37%) |
Mar 24, 2006 | 13.31 | 13.52 | 13.30 | 13.51 | 416,692 | +0.22(+1.65%) |
Mar 23, 2006 | 13.29 | 13.30 | 13.19 | 13.29 | 472,060 | -0.02(-0.14%) |
Mar 22, 2006 | 13.17 | 13.40 | 13.16 | 13.31 | 508,452 | +0.17(+1.29%) |
Mar 21, 2006 | 13.39 | 13.55 | 13.11 | 13.14 | 865,097 | -0.25(-1.87%) |
Mar 20, 2006 | 13.27 | 13.41 | 13.18 | 13.39 | 511,052 | +0.04(+0.29%) |
Mar 17, 2006 | 13.24 | 13.36 | 13.11 | 13.35 | 1,015,605 | +0.18(+1.34%) |
Mar 16, 2006 | 13.14 | 13.35 | 13.06 | 13.18 | 431,768 | +0.03(+0.26%) |
Mar 15, 2006 | 12.98 | 13.16 | 12.96 | 13.14 | 433,328 | +0.17(+1.27%) |
Mar 14, 2006 | 12.85 | 13.00 | 12.77 | 12.98 | 375,360 | +0.15(+1.14%) |
Mar 13, 2006 | 12.68 | 12.84 | 12.64 | 12.83 | 533,667 | +0.21(+1.68%) |
Mar 10, 2006 | 12.36 | 12.62 | 12.27 | 12.62 | 420,591 | +0.29(+2.34%) |
Mar 09, 2006 | 12.35 | 12.48 | 12.28 | 12.33 | 516,511 | -0.03(-0.28%) |
Mar 08, 2006 | 12.44 | 12.44 | 12.08 | 12.36 | 633,226 | -0.08(-0.65%) |
Mar 07, 2006 | 12.68 | 12.68 | 12.36 | 12.44 | 387,578 | -0.35(-2.71%) |
Mar 06, 2006 | 12.56 | 13.04 | 12.56 | 12.79 | 460,622 | -0.14(-1.07%) |
Mar 03, 2006 | 12.87 | 13.07 | 12.76 | 12.93 | 707,310 | +0.02(+0.12%) |
Mar 02, 2006 | 12.84 | 13.01 | 12.84 | 12.91 | 720,308 | +0.07(+0.57%) |
Mar 01, 2006 | 12.71 | 12.93 | 12.68 | 12.84 | 745,782 | +0.14(+1.12%) |
Feb 28, 2006 | 12.69 | 12.78 | 12.53 | 12.70 | 819,607 | +0.01(+0.09%) |
Feb 27, 2006 | 12.76 | 13.02 | 12.65 | 12.69 | 1,238,378 | -0.02(-0.15%) |
Feb 24, 2006 | 12.43 | 12.81 | 12.42 | 12.71 | 760,859 | +0.32(+2.58%) |
Feb 23, 2006 | 11.97 | 12.58 | 11.94 | 12.39 | 1,042,899 | +0.44(+3.67%) |
Feb 22, 2006 | 11.73 | 11.98 | 11.63 | 11.95 | 1,221,482 | +0.27(+2.34%) |
Feb 21, 2006 | 11.35 | 11.69 | 11.34 | 11.68 | 1,027,563 | +0.36(+3.16%) |
Feb 17, 2006 | 11.63 | 11.63 | 11.28 | 11.32 | 1,503,522 | -0.30(-2.61%) |
Feb 16, 2006 | 11.60 | 11.71 | 11.57 | 11.62 | 717,968 | +0.08(+0.70%) |
Feb 15, 2006 | 11.52 | 11.60 | 11.39 | 11.54 | 817,527 | +0.04(+0.33%) |
Feb 14, 2006 | 11.34 | 11.60 | 11.13 | 11.50 | 1,662,089 | +1.00(+9.52%) |
Feb 13, 2006 | 10.56 | 10.63 | 10.45 | 10.50 | 540,945 | -0.03(-0.33%) |
Feb 10, 2006 | 10.49 | 10.62 | 10.35 | 10.54 | 242,268 | +0.02(+0.22%) |
Feb 09, 2006 | 10.69 | 10.78 | 10.50 | 10.51 | 393,037 | -0.17(-1.55%) |
Feb 08, 2006 | 10.54 | 10.69 | 10.48 | 10.68 | 333,769 | +0.12(+1.09%) |
Feb 07, 2006 | 10.79 | 10.81 | 10.52 | 10.56 | 445,026 | -0.25(-2.28%) |
Feb 06, 2006 | 10.60 | 10.83 | 10.55 | 10.81 | 357,944 | +0.19(+1.81%) |
Feb 03, 2006 | 10.69 | 10.75 | 10.54 | 10.62 | 468,681 | -0.08(-0.76%) |
Feb 02, 2006 | 11.10 | 11.16 | 10.64 | 10.70 | 436,967 | -0.42(-3.81%) |
Feb 01, 2006 | 11.10 | 11.16 | 10.97 | 11.12 | 367,562 | -0.05(-0.41%) |
Jan 31, 2006 | 11.13 | 11.19 | 11.06 | 11.17 | 417,471 | -0.03(-0.24%) |
Jan 30, 2006 | 11.16 | 11.19 | 11.14 | 11.19 | 305,435 | +0.00(+0.00%) |
Jan 27, 2006 | 11.17 | 11.19 | 11.09 | 11.19 | 426,570 | +0.03(+0.28%) |
Jan 26, 2006 | 11.06 | 11.19 | 10.99 | 11.16 | 389,657 | +0.17(+1.50%) |
Jan 25, 2006 | 11.00 | 11.02 | 10.88 | 11.00 | 522,229 | +0.03(+0.25%) |
Jan 24, 2006 | 10.88 | 10.98 | 10.87 | 10.97 | 664,679 | +0.08(+0.74%) |
Jan 23, 2006 | 10.81 | 10.91 | 10.79 | 10.89 | 353,265 | +0.07(+0.68%) |
Jan 20, 2006 | 10.91 | 10.91 | 10.79 | 10.82 | 508,192 | -0.08(-0.71%) |
Jan 19, 2006 | 10.87 | 10.91 | 10.82 | 10.89 | 270,862 | +0.04(+0.35%) |
Jan 18, 2006 | 10.85 | 10.87 | 10.77 | 10.86 | 207,696 | +0.01(+0.07%) |
Jan 17, 2006 | 10.77 | 10.97 | 10.73 | 10.85 | 245,388 | -0.00(-0.04%) |
Jan 13, 2006 | 10.84 | 10.91 | 10.81 | 10.85 | 136,471 | +0.00(+0.04%) |
Jan 12, 2006 | 10.85 | 10.91 | 10.83 | 10.85 | 295,297 | +0.00(+0.00%) |
Jan 11, 2006 | 10.90 | 10.91 | 10.81 | 10.85 | 429,689 | -0.05(-0.46%) |
Jan 10, 2006 | 10.78 | 10.96 | 10.69 | 10.90 | 500,134 | +0.12(+1.14%) |
Jan 09, 2006 | 10.77 | 10.89 | 10.70 | 10.78 | 349,626 | +0.00(+0.04%) |
Jan 06, 2006 | 10.60 | 10.79 | 10.53 | 10.77 | 302,056 | +0.26(+2.49%) |
Jan 05, 2006 | 10.56 | 10.62 | 10.37 | 10.51 | 460,622 | -0.12(-1.16%) |
Jan 04, 2006 | 10.57 | 10.76 | 10.52 | 10.63 | 480,378 | +0.05(+0.47%) |
Jan 03, 2006 | 10.62 | 10.66 | 10.31 | 10.58 | 695,093 | +0.03(+0.33%) |
Dec 30, 2005 | 10.58 | 10.60 | 10.43 | 10.55 | 232,131 | -0.06(-0.58%) |
Dec 29, 2005 | 10.67 | 10.70 | 10.58 | 10.61 | 308,814 | -0.08(-0.79%) |
Dec 28, 2005 | 10.73 | 10.81 | 10.67 | 10.69 | 310,114 | +0.03(+0.33%) |
Dec 27, 2005 | 10.89 | 10.93 | 10.64 | 10.66 | 320,512 | -0.22(-2.02%) |
Dec 23, 2005 | 10.76 | 10.89 | 10.74 | 10.88 | 167,144 | +0.15(+1.36%) |
Dec 22, 2005 | 10.76 | 10.80 | 10.71 | 10.73 | 539,126 | +0.01(+0.11%) |
Dec 21, 2005 | 10.47 | 10.73 | 10.47 | 10.72 | 419,031 | +0.28(+2.65%) |
Dec 20, 2005 | 10.32 | 10.64 | 10.32 | 10.44 | 575,778 | +0.11(+1.04%) |
Dec 19, 2005 | 10.41 | 10.41 | 10.28 | 10.34 | 491,816 | -0.07(-0.67%) |
Dec 16, 2005 | 10.21 | 10.41 | 10.21 | 10.41 | 1,059,276 | +0.23(+2.23%) |
Dec 15, 2005 | 10.34 | 10.35 | 10.18 | 10.18 | 398,235 | -0.14(-1.34%) |
Dec 14, 2005 | 10.38 | 10.49 | 10.29 | 10.32 | 254,746 | -0.05(-0.48%) |
Dec 13, 2005 | 10.38 | 10.44 | 10.28 | 10.37 | 311,414 | +0.00(+0.04%) |
Dec 12, 2005 | 10.39 | 10.40 | 10.26 | 10.36 | 334,029 | +0.04(+0.37%) |
Dec 09, 2005 | 10.42 | 10.46 | 10.32 | 10.33 | 328,310 | -0.08(-0.81%) |
Dec 08, 2005 | 10.34 | 10.52 | 10.33 | 10.41 | 338,708 | +0.10(+0.93%) |
Dec 07, 2005 | 10.33 | 10.43 | 10.29 | 10.31 | 346,506 | -0.00(-0.04%) |
Dec 06, 2005 | 10.43 | 10.48 | 10.27 | 10.32 | 317,133 | -0.10(-1.00%) |
Dec 05, 2005 | 10.33 | 10.44 | 10.24 | 10.42 | 348,326 | +0.02(+0.22%) |
Dec 02, 2005 | 10.51 | 10.51 | 10.27 | 10.40 | 548,484 | -0.16(-1.53%) |
Dec 01, 2005 | 10.46 | 10.76 | 10.46 | 10.56 | 536,786 | +0.15(+1.40%) |
Nov 30, 2005 | 10.46 | 10.50 | 10.34 | 10.41 | 1,512,100 | -0.02(-0.18%) |
Nov 29, 2005 | 10.30 | 10.50 | 10.34 | 10.43 | 226,932 | +0.13(+1.31%) |
Nov 28, 2005 | 10.48 | 10.48 | 10.24 | 10.30 | 248,247 | -0.18(-1.73%) |
Nov 25, 2005 | 10.50 | 10.51 | 10.41 | 10.48 | 117,495 | -0.00(-0.04%) |
Nov 23, 2005 | 10.52 | 10.56 | 10.45 | 10.48 | 329,610 | -0.08(-0.73%) |
Nov 22, 2005 | 10.54 | 10.61 | 10.45 | 10.56 | 289,578 | -0.03(-0.25%) |
Nov 21, 2005 | 10.52 | 10.64 | 10.44 | 10.59 | 346,506 | +0.03(+0.25%) |
Nov 18, 2005 | 10.62 | 10.73 | 10.46 | 10.56 | 243,308 | +0.03(+0.33%) |
Nov 17, 2005 | 10.44 | 10.58 | 10.42 | 10.53 | 230,571 | +0.15(+1.41%) |
Nov 16, 2005 | 10.50 | 10.50 | 10.33 | 10.38 | 264,884 | -0.12(-1.17%) |
Nov 15, 2005 | 10.48 | 10.62 | 10.33 | 10.50 | 241,489 | +0.01(+0.11%) |
Nov 14, 2005 | 10.67 | 10.68 | 10.37 | 10.49 | 258,905 | -0.18(-1.69%) |
Nov 11, 2005 | 10.45 | 10.76 | 10.43 | 10.67 | 171,563 | +0.22(+2.14%) |
Nov 10, 2005 | 10.70 | 10.70 | 10.28 | 10.45 | 387,578 | -0.25(-2.37%) |
Nov 09, 2005 | 10.45 | 10.86 | 10.46 | 10.70 | 258,385 | +0.25(+2.39%) |
Nov 08, 2005 | 10.50 | 10.56 | 10.40 | 10.45 | 282,300 | -0.10(-0.95%) |
Nov 07, 2005 | 10.62 | 10.66 | 10.41 | 10.55 | 338,188 | -0.07(-0.62%) |
Nov 04, 2005 | 10.67 | 10.67 | 10.38 | 10.62 | 334,289 | +0.01(+0.07%) |
Nov 03, 2005 | 10.77 | 10.81 | 10.55 | 10.61 | 276,321 | -0.12(-1.15%) |
Nov 02, 2005 | 10.53 | 10.74 | 10.53 | 10.73 | 344,167 | +0.20(+1.90%) |
Nov 01, 2005 | 10.54 | 10.63 | 10.37 | 10.53 | 396,936 | -0.06(-0.58%) |
Oct 31, 2005 | 10.62 | 10.77 | 10.52 | 10.59 | 634,006 | +0.00(+0.00%) |
Oct 28, 2005 | 10.36 | 10.66 | 10.28 | 10.59 | 454,384 | +0.28(+2.68%) |
Oct 27, 2005 | 10.46 | 10.46 | 10.21 | 10.32 | 448,665 | -0.13(-1.21%) |
Oct 26, 2005 | 10.41 | 10.67 | 10.38 | 10.44 | 504,553 | -0.01(-0.07%) |
Oct 25, 2005 | 10.66 | 10.67 | 10.28 | 10.45 | 476,739 | -0.24(-2.23%) |
Oct 24, 2005 | 9.964 | 10.71 | 9.964 | 10.69 | 711,989 | +0.78(+7.92%) |
Oct 21, 2005 | 9.506 | 9.952 | 9.506 | 9.906 | 416,432 | +0.44(+4.63%) |
Oct 20, 2005 | 10.02 | 10.02 | 9.429 | 9.467 | 357,684 | -0.36(-3.68%) |
Oct 19, 2005 | 9.610 | 9.829 | 9.390 | 9.829 | 544,585 | +0.20(+2.08%) |
Oct 18, 2005 | 9.741 | 9.825 | 9.560 | 9.629 | 291,918 | -0.17(-1.77%) |
Oct 17, 2005 | 9.664 | 9.825 | 9.664 | 9.802 | 303,875 | -0.00(-0.04%) |
Oct 14, 2005 | 9.706 | 9.814 | 9.637 | 9.806 | 373,541 | +0.10(+1.07%) |
Oct 13, 2005 | 9.717 | 9.817 | 9.598 | 9.702 | 399,015 | -0.01(-0.12%) |
Oct 12, 2005 | 9.679 | 9.794 | 9.598 | 9.714 | 394,336 | -0.04(-0.39%) |
Oct 11, 2005 | 9.944 | 10.14 | 9.752 | 9.752 | 397,976 | -0.14(-1.40%) |
Oct 10, 2005 | 10.14 | 10.25 | 9.887 | 9.891 | 193,139 | -0.22(-2.21%) |
Oct 07, 2005 | 10.00 | 10.19 | 9.971 | 10.11 | 178,842 | +0.17(+1.66%) |
Oct 06, 2005 | 9.983 | 10.26 | 9.810 | 9.948 | 364,443 | -0.01(-0.12%) |
Oct 05, 2005 | 10.39 | 10.39 | 9.902 | 9.960 | 311,674 | -0.42(-4.08%) |
Oct 04, 2005 | 10.76 | 10.77 | 10.37 | 10.38 | 243,828 | -0.38(-3.57%) |
Oct 03, 2005 | 10.67 | 10.79 | 10.66 | 10.77 | 208,476 | +0.08(+0.79%) |
Sep 30, 2005 | 10.73 | 10.77 | 10.63 | 10.68 | 170,004 | -0.05(-0.47%) |
Sep 29, 2005 | 10.53 | 10.74 | 10.46 | 10.73 | 179,102 | +0.21(+2.01%) |
Sep 28, 2005 | 10.42 | 10.58 | 10.37 | 10.52 | 346,246 | +0.10(+1.00%) |
Sep 27, 2005 | 10.54 | 10.54 | 10.20 | 10.42 | 393,297 | -0.11(-1.02%) |
Sep 26, 2005 | 10.53 | 10.58 | 10.41 | 10.53 | 350,925 | +0.02(+0.22%) |
Sep 23, 2005 | 10.50 | 10.67 | 10.45 | 10.50 | 300,496 | -0.06(-0.55%) |
Sep 22, 2005 | 10.46 | 10.63 | 10.33 | 10.56 | 380,299 | +0.12(+1.14%) |
Sep 21, 2005 | 10.61 | 10.69 | 10.44 | 10.44 | 347,286 | -0.17(-1.59%) |
Sep 20, 2005 | 10.84 | 10.93 | 10.52 | 10.61 | 479,078 | -0.22(-2.06%) |
Sep 19, 2005 | 10.83 | 11.08 | 10.83 | 10.83 | 637,125 | -0.07(-0.67%) |
Sep 16, 2005 | 10.68 | 10.91 | 10.67 | 10.91 | 805,829 | +0.31(+2.90%) |
Sep 15, 2005 | 10.62 | 10.68 | 10.53 | 10.60 | 284,120 | -0.02(-0.18%) |
Sep 14, 2005 | 10.69 | 10.71 | 10.58 | 10.62 | 266,963 | +0.00(+0.00%) |
Sep 13, 2005 | 10.90 | 10.90 | 10.56 | 10.62 | 266,703 | -0.28(-2.58%) |
Sep 12, 2005 | 10.82 | 10.90 | 10.76 | 10.90 | 364,443 | +0.08(+0.71%) |
Sep 09, 2005 | 10.66 | 10.82 | 10.65 | 10.82 | 516,770 | +0.16(+1.48%) |
Sep 08, 2005 | 10.66 | 10.68 | 10.59 | 10.66 | 411,493 | -0.03(-0.25%) |
Sep 07, 2005 | 10.58 | 10.69 | 10.56 | 10.69 | 328,050 | +0.07(+0.65%) |
Sep 06, 2005 | 10.54 | 10.67 | 10.45 | 10.62 | 1,152,856 | +0.16(+1.51%) |
Sep 02, 2005 | 10.44 | 10.56 | 10.38 | 10.46 | 413,572 | +0.03(+0.33%) |
Sep 01, 2005 | 10.10 | 10.44 | 10.10 | 10.43 | 475,959 | +0.35(+3.43%) |
Aug 31, 2005 | 9.906 | 10.08 | 9.837 | 10.08 | 422,930 | +0.18(+1.83%) |
Aug 30, 2005 | 10.01 | 10.03 | 9.752 | 9.902 | 236,810 | -0.12(-1.19%) |
Aug 29, 2005 | 9.852 | 10.05 | 9.814 | 10.02 | 281,780 | +0.17(+1.76%) |
Aug 26, 2005 | 10.03 | 10.10 | 9.810 | 9.848 | 234,990 | -0.22(-2.18%) |
Aug 25, 2005 | 10.01 | 10.12 | 9.964 | 10.07 | 193,919 | +0.10(+1.00%) |
Aug 24, 2005 | 10.07 | 10.14 | 9.967 | 9.967 | 473,880 | -0.12(-1.22%) |
Aug 23, 2005 | 10.16 | 10.19 | 9.967 | 10.09 | 273,722 | -0.05(-0.49%) |
Aug 22, 2005 | 10.30 | 10.38 | 10.11 | 10.14 | 325,971 | -0.16(-1.53%) |
Aug 19, 2005 | 10.23 | 10.30 | 10.19 | 10.30 | 288,539 | +0.09(+0.90%) |
Aug 18, 2005 | 10.33 | 10.39 | 10.15 | 10.21 | 312,714 | -0.13(-1.23%) |
Aug 17, 2005 | 10.53 | 10.61 | 10.33 | 10.33 | 286,199 | -0.18(-1.76%) |
Aug 16, 2005 | 10.85 | 10.85 | 10.49 | 10.52 | 333,249 | -0.32(-2.91%) |
Aug 15, 2005 | 10.62 | 10.86 | 10.48 | 10.83 | 387,578 | +0.20(+1.84%) |
Aug 12, 2005 | 10.68 | 10.79 | 10.50 | 10.64 | 300,756 | -0.04(-0.40%) |
Aug 11, 2005 | 10.74 | 10.83 | 10.65 | 10.68 | 398,495 | -0.06(-0.57%) |
Aug 10, 2005 | 10.83 | 10.89 | 10.58 | 10.74 | 288,019 | -0.06(-0.57%) |
Aug 09, 2005 | 10.83 | 10.89 | 10.71 | 10.80 | 419,811 | -0.05(-0.42%) |
Aug 08, 2005 | 10.83 | 11.04 | 10.79 | 10.85 | 667,539 | +0.08(+0.75%) |
Aug 05, 2005 | 11.04 | 11.09 | 10.58 | 10.77 | 360,024 | -0.27(-2.47%) |
Aug 04, 2005 | 11.23 | 11.24 | 11.01 | 11.04 | 375,360 | -0.18(-1.64%) |
Aug 03, 2005 | 11.33 | 11.33 | 11.16 | 11.23 | 311,154 | -0.10(-0.92%) |
Aug 02, 2005 | 11.29 | 11.34 | 11.25 | 11.33 | 256,305 | +0.09(+0.79%) |
Aug 01, 2005 | 11.29 | 11.35 | 11.16 | 11.24 | 398,755 | -0.02(-0.21%) |
Jul 29, 2005 | 11.29 | 11.38 | 11.20 | 11.26 | 170,264 | -0.06(-0.54%) |
Jul 28, 2005 | 11.33 | 11.41 | 11.28 | 11.33 | 390,437 | +0.03(+0.24%) |
Jul 27, 2005 | 11.28 | 11.33 | 11.06 | 11.30 | 185,600 | +0.00(+0.00%) |
Jul 26, 2005 | 11.31 | 11.35 | 11.18 | 11.30 | 267,223 | -0.01(-0.07%) |
Jul 25, 2005 | 11.46 | 11.54 | 11.26 | 11.31 | 301,276 | -0.13(-1.18%) |
Jul 22, 2005 | 11.32 | 11.44 | 11.15 | 11.44 | 361,323 | +0.12(+1.05%) |
Jul 21, 2005 | 11.38 | 11.44 | 11.16 | 11.32 | 484,277 | -0.06(-0.54%) |
Jul 20, 2005 | 11.21 | 11.39 | 11.18 | 11.38 | 361,323 | +0.17(+1.51%) |
Jul 19, 2005 | 11.09 | 11.23 | 11.08 | 11.21 | 256,305 | +0.22(+1.96%) |
Jul 18, 2005 | 11.19 | 11.19 | 10.94 | 11.00 | 188,460 | -0.21(-1.85%) |
Jul 15, 2005 | 11.05 | 11.21 | 10.93 | 11.21 | 263,584 | +0.15(+1.39%) |
Jul 14, 2005 | 11.16 | 11.31 | 10.96 | 11.05 | 379,259 | -0.18(-1.64%) |
Jul 13, 2005 | 11.44 | 11.44 | 11.16 | 11.24 | 194,179 | -0.17(-1.45%) |
Jul 12, 2005 | 11.26 | 11.52 | 11.23 | 11.40 | 311,674 | +0.17(+1.51%) |
Jul 11, 2005 | 11.19 | 11.39 | 11.11 | 11.23 | 351,445 | +0.06(+0.52%) |
Jul 08, 2005 | 10.86 | 11.19 | 10.83 | 11.18 | 390,957 | +0.35(+3.20%) |
Jul 07, 2005 | 10.77 | 10.85 | 10.51 | 10.83 | 273,202 | +0.02(+0.18%) |
Jul 06, 2005 | 10.78 | 10.90 | 10.73 | 10.81 | 287,499 | +0.04(+0.36%) |
Jul 05, 2005 | 10.48 | 10.77 | 10.43 | 10.77 | 331,430 | +0.29(+2.79%) |
Jul 01, 2005 | 10.52 | 10.57 | 10.40 | 10.48 | 145,569 | +0.05(+0.52%) |
Jun 30, 2005 | 10.66 | 10.69 | 10.39 | 10.43 | 194,958 | -0.22(-2.06%) |
Jun 29, 2005 | 10.48 | 10.65 | 10.46 | 10.64 | 171,303 | +0.17(+1.58%) |
Jun 28, 2005 | 10.38 | 10.52 | 10.37 | 10.48 | 366,522 | +0.15(+1.41%) |
Jun 27, 2005 | 10.29 | 10.36 | 10.23 | 10.33 | 166,624 | -0.01(-0.07%) |
Jun 24, 2005 | 10.41 | 10.45 | 10.31 | 10.34 | 448,145 | -0.09(-0.85%) |
Jun 23, 2005 | 10.59 | 10.59 | 10.43 | 10.43 | 389,397 | -0.20(-1.92%) |
Jun 22, 2005 | 10.58 | 10.65 | 10.51 | 10.63 | 253,706 | +0.10(+0.95%) |
Jun 21, 2005 | 10.73 | 10.76 | 10.51 | 10.53 | 244,868 | -0.20(-1.86%) |
Jun 20, 2005 | 10.88 | 10.88 | 10.70 | 10.73 | 271,902 | -0.14(-1.27%) |
Jun 17, 2005 | 10.87 | 10.92 | 10.81 | 10.87 | 976,354 | +0.09(+0.82%) |
Jun 16, 2005 | 10.61 | 10.78 | 10.55 | 10.78 | 358,984 | +0.14(+1.30%) |
Jun 15, 2005 | 10.51 | 10.66 | 10.42 | 10.64 | 266,963 | +0.17(+1.62%) |
Jun 14, 2005 | 10.48 | 10.50 | 10.38 | 10.48 | 404,474 | -0.03(-0.26%) |
Jun 13, 2005 | 10.50 | 10.52 | 10.27 | 10.50 | 192,619 | -0.02(-0.15%) |
Jun 10, 2005 | 10.29 | 10.56 | 10.29 | 10.52 | 254,226 | +0.23(+2.28%) |
Jun 09, 2005 | 10.37 | 10.37 | 10.13 | 10.28 | 193,399 | -0.08(-0.82%) |
Jun 08, 2005 | 10.54 | 10.62 | 10.36 | 10.37 | 265,144 | -0.17(-1.61%) |
Jun 07, 2005 | 10.45 | 10.65 | 10.45 | 10.54 | 452,564 | +0.08(+0.74%) |
Jun 06, 2005 | 10.46 | 10.51 | 10.33 | 10.46 | 309,854 | -0.01(-0.11%) |
Jun 03, 2005 | 10.53 | 10.62 | 10.37 | 10.47 | 171,563 | -0.05(-0.48%) |
Jun 02, 2005 | 10.51 | 10.58 | 10.47 | 10.52 | 219,653 | +0.02(+0.18%) |
Jun 01, 2005 | 10.43 | 10.57 | 10.40 | 10.50 | 262,024 | +0.12(+1.11%) |
May 31, 2005 | 10.46 | 10.48 | 10.31 | 10.39 | 391,217 | -0.07(-0.66%) |
May 27, 2005 | 10.40 | 10.49 | 10.33 | 10.46 | 152,067 | +0.02(+0.15%) |
May 26, 2005 | 10.33 | 10.48 | 10.33 | 10.44 | 268,263 | +0.14(+1.34%) |
May 25, 2005 | 10.39 | 10.39 | 10.13 | 10.30 | 525,089 | -0.08(-0.81%) |
May 24, 2005 | 10.35 | 10.39 | 10.27 | 10.39 | 397,456 | +0.05(+0.45%) |
May 23, 2005 | 10.11 | 10.41 | 10.08 | 10.34 | 379,779 | +0.23(+2.24%) |
May 20, 2005 | 10.19 | 10.19 | 10.00 | 10.11 | 210,035 | -0.07(-0.72%) |
May 19, 2005 | 10.12 | 10.27 | 10.06 | 10.19 | 495,975 | +0.05(+0.53%) |
May 18, 2005 | 9.675 | 10.21 | 9.675 | 10.13 | 540,166 | +0.49(+5.07%) |
May 17, 2005 | 9.660 | 9.733 | 9.556 | 9.644 | 713,029 | -0.01(-0.12%) |
May 16, 2005 | 9.648 | 9.752 | 9.640 | 9.656 | 405,514 | +0.01(+0.12%) |
May 13, 2005 | 9.975 | 10.04 | 9.521 | 9.644 | 460,882 | -0.32(-3.17%) |
May 12, 2005 | 10.40 | 10.40 | 9.906 | 9.960 | 1,050,438 | -0.45(-4.29%) |
May 11, 2005 | 10.63 | 10.63 | 10.23 | 10.41 | 1,013,526 | +0.16(+1.58%) |
May 10, 2005 | 10.27 | 10.31 | 10.21 | 10.24 | 383,419 | -0.14(-1.37%) |
May 09, 2005 | 10.39 | 10.41 | 10.23 | 10.39 | 220,953 | +0.03(+0.26%) |
May 06, 2005 | 10.37 | 10.41 | 10.29 | 10.36 | 166,104 | +0.05(+0.52%) |
May 05, 2005 | 10.33 | 10.38 | 10.16 | 10.31 | 537,046 | -0.01(-0.07%) |
May 04, 2005 | 10.09 | 10.31 | 10.09 | 10.31 | 318,952 | +0.24(+2.41%) |
May 03, 2005 | 10.11 | 10.18 | 9.983 | 10.07 | 515,471 | -0.04(-0.42%) |