Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 36.71 | 37.53 | 35.69 | 36.21 | 489,560 | -1.15(-3.09%) |
Apr 27, 2006 | 37.74 | 38.85 | 36.53 | 37.36 | 513,293 | -1.73(-4.43%) |
Apr 26, 2006 | 38.86 | 40.59 | 38.81 | 39.09 | 710,044 | +0.39(+1.01%) |
Apr 25, 2006 | 36.89 | 38.70 | 36.00 | 38.70 | 666,228 | +1.79(+4.86%) |
Apr 24, 2006 | 36.85 | 37.38 | 36.27 | 36.91 | 483,240 | +0.16(+0.45%) |
Apr 21, 2006 | 37.57 | 38.04 | 35.67 | 36.74 | 483,942 | -0.41(-1.11%) |
Apr 20, 2006 | 38.49 | 38.66 | 34.32 | 37.16 | 940,921 | -1.22(-3.17%) |
Apr 19, 2006 | 36.31 | 38.73 | 35.64 | 38.37 | 735,323 | +2.85(+8.02%) |
Apr 18, 2006 | 34.22 | 36.39 | 34.18 | 35.53 | 791,357 | +1.45(+4.24%) |
Apr 17, 2006 | 32.33 | 34.15 | 32.33 | 34.08 | 580,983 | +1.75(+5.42%) |
Apr 13, 2006 | 33.02 | 33.54 | 31.62 | 32.33 | 646,286 | -0.69(-2.09%) |
Apr 12, 2006 | 30.01 | 33.24 | 30.01 | 33.02 | 1,098,209 | +2.80(+9.26%) |
Apr 11, 2006 | 32.72 | 33.47 | 29.66 | 30.22 | 2,464,090 | -3.87(-11.34%) |
Apr 10, 2006 | 39.38 | 41.09 | 33.47 | 34.09 | 2,149,654 | -4.91(-12.60%) |
Apr 07, 2006 | 36.99 | 39.02 | 36.99 | 39.00 | 533,937 | +2.02(+5.45%) |
Apr 06, 2006 | 36.28 | 37.51 | 35.96 | 36.98 | 414,988 | +1.20(+3.34%) |
Apr 05, 2006 | 36.14 | 36.69 | 35.11 | 35.79 | 516,242 | -0.35(-0.97%) |
Apr 04, 2006 | 35.22 | 36.59 | 34.83 | 36.14 | 476,218 | +0.36(+0.99%) |
Apr 03, 2006 | 34.39 | 35.85 | 33.94 | 35.78 | 618,199 | +1.89(+5.59%) |
Mar 31, 2006 | 32.76 | 33.99 | 32.43 | 33.89 | 415,409 | +0.88(+2.65%) |
Mar 30, 2006 | 34.35 | 34.39 | 32.70 | 33.01 | 469,618 | -0.77(-2.28%) |
Mar 29, 2006 | 33.00 | 34.19 | 32.47 | 33.78 | 441,811 | +1.45(+4.49%) |
Mar 28, 2006 | 31.51 | 32.83 | 31.51 | 32.33 | 551,773 | +1.32(+4.27%) |
Mar 27, 2006 | 30.86 | 31.14 | 30.08 | 31.00 | 459,928 | +0.26(+0.83%) |
Mar 24, 2006 | 30.65 | 30.86 | 30.55 | 30.75 | 262,194 | +0.19(+0.61%) |
Mar 23, 2006 | 30.16 | 30.96 | 29.71 | 30.56 | 497,003 | +0.48(+1.59%) |
Mar 22, 2006 | 29.06 | 30.26 | 28.97 | 30.08 | 393,080 | +0.90(+3.10%) |
Mar 21, 2006 | 29.91 | 30.23 | 29.17 | 29.18 | 264,581 | -0.72(-2.41%) |
Mar 20, 2006 | 30.37 | 30.61 | 29.56 | 29.90 | 401,787 | -0.32(-1.06%) |
Mar 17, 2006 | 29.76 | 30.26 | 29.34 | 30.22 | 375,806 | +0.60(+2.02%) |
Mar 16, 2006 | 30.08 | 31.15 | 29.07 | 29.62 | 569,046 | -0.28(-0.95%) |
Mar 15, 2006 | 27.56 | 30.22 | 27.56 | 29.91 | 716,645 | +2.49(+9.09%) |
Mar 14, 2006 | 25.85 | 27.45 | 25.37 | 27.41 | 421,167 | +0.56(+2.09%) |
Mar 13, 2006 | 27.77 | 28.20 | 26.84 | 26.85 | 490,121 | -0.74(-2.68%) |
Mar 10, 2006 | 25.91 | 27.62 | 25.83 | 27.59 | 239,864 | +1.71(+6.60%) |
Mar 09, 2006 | 25.74 | 26.83 | 25.74 | 25.88 | 238,039 | +0.42(+1.65%) |
Mar 08, 2006 | 24.03 | 25.56 | 23.06 | 25.46 | 331,288 | +0.38(+1.53%) |
Mar 07, 2006 | 26.35 | 27.06 | 24.77 | 25.08 | 415,690 | -1.35(-5.12%) |
Mar 06, 2006 | 27.10 | 27.12 | 26.23 | 26.43 | 232,140 | -0.66(-2.44%) |
Mar 03, 2006 | 25.49 | 27.47 | 25.21 | 27.09 | 383,952 | +1.64(+6.46%) |
Mar 02, 2006 | 25.92 | 26.82 | 25.38 | 25.45 | 324,407 | -0.26(-1.02%) |
Mar 01, 2006 | 24.51 | 25.71 | 24.50 | 25.71 | 511,046 | +1.17(+4.76%) |
Feb 28, 2006 | 24.92 | 25.13 | 24.31 | 24.55 | 172,595 | -0.38(-1.51%) |
Feb 27, 2006 | 24.08 | 25.51 | 23.96 | 24.92 | 402,349 | +1.50(+6.38%) |
Feb 24, 2006 | 22.64 | 23.73 | 22.64 | 23.43 | 227,365 | +0.70(+3.07%) |
Feb 23, 2006 | 22.71 | 22.94 | 22.61 | 22.73 | 152,794 | +0.18(+0.79%) |
Feb 22, 2006 | 22.79 | 23.04 | 22.54 | 22.55 | 141,840 | -0.15(-0.66%) |
Feb 21, 2006 | 22.96 | 23.00 | 22.45 | 22.70 | 198,014 | -0.33(-1.45%) |
Feb 17, 2006 | 22.93 | 23.32 | 22.82 | 23.04 | 198,014 | +0.08(+0.34%) |
Feb 16, 2006 | 22.96 | 23.06 | 22.79 | 22.96 | 186,358 | +0.01(+0.03%) |
Feb 15, 2006 | 21.93 | 23.39 | 21.93 | 22.95 | 354,320 | +1.09(+4.98%) |
Feb 14, 2006 | 20.88 | 22.00 | 20.85 | 21.86 | 213,322 | +0.99(+4.74%) |
Feb 13, 2006 | 20.87 | 20.89 | 20.63 | 20.87 | 174,702 | +0.18(+0.86%) |
Feb 10, 2006 | 20.76 | 20.86 | 20.55 | 20.69 | 75,975 | -0.04(-0.17%) |
Feb 09, 2006 | 20.79 | 20.86 | 20.58 | 20.73 | 254,048 | +0.09(+0.41%) |
Feb 08, 2006 | 20.54 | 20.65 | 20.39 | 20.64 | 69,515 | +0.21(+1.01%) |
Feb 07, 2006 | 20.70 | 20.89 | 20.32 | 20.44 | 83,699 | -0.26(-1.27%) |
Feb 06, 2006 | 20.33 | 20.70 | 20.18 | 20.70 | 90,159 | +0.62(+3.09%) |
Feb 03, 2006 | 20.22 | 20.28 | 19.90 | 20.08 | 71,762 | -0.31(-1.54%) |
Feb 02, 2006 | 20.79 | 20.85 | 20.08 | 20.39 | 92,547 | -0.32(-1.55%) |
Feb 01, 2006 | 20.51 | 20.79 | 20.35 | 20.71 | 112,348 | +0.38(+1.89%) |
Jan 31, 2006 | 20.22 | 20.37 | 19.84 | 20.33 | 106,029 | +0.01(+0.07%) |
Jan 30, 2006 | 20.29 | 20.51 | 19.99 | 20.32 | 270,620 | +0.04(+0.21%) |
Jan 27, 2006 | 19.94 | 20.29 | 19.94 | 20.27 | 73,728 | +0.40(+2.01%) |
Jan 26, 2006 | 19.69 | 20.18 | 19.52 | 19.87 | 170,629 | +0.19(+0.98%) |
Jan 25, 2006 | 19.48 | 19.69 | 19.38 | 19.68 | 48,731 | +0.28(+1.43%) |
Jan 24, 2006 | 18.55 | 19.47 | 18.55 | 19.40 | 66,145 | +0.85(+4.61%) |
Jan 23, 2006 | 17.89 | 18.63 | 17.89 | 18.55 | 62,494 | +0.80(+4.49%) |
Jan 20, 2006 | 18.39 | 18.51 | 17.56 | 17.75 | 67,690 | -0.46(-2.50%) |
Jan 19, 2006 | 18.23 | 18.37 | 17.89 | 18.21 | 54,067 | +0.03(+0.16%) |
Jan 18, 2006 | 18.73 | 18.82 | 17.79 | 18.18 | 65,302 | -0.68(-3.59%) |
Jan 17, 2006 | 18.88 | 19.04 | 18.53 | 18.86 | 41,428 | -0.10(-0.53%) |
Jan 13, 2006 | 19.24 | 19.30 | 18.89 | 18.96 | 45,079 | -0.27(-1.41%) |
Jan 12, 2006 | 19.19 | 19.53 | 19.19 | 19.23 | 42,130 | -0.01(-0.07%) |
Jan 11, 2006 | 19.15 | 19.58 | 18.96 | 19.24 | 99,569 | -0.03(-0.15%) |
Jan 10, 2006 | 19.58 | 19.63 | 19.05 | 19.27 | 102,377 | -0.16(-0.81%) |
Jan 09, 2006 | 19.23 | 20.50 | 19.13 | 19.43 | 202,649 | +0.73(+3.92%) |
Jan 06, 2006 | 17.94 | 18.72 | 17.94 | 18.69 | 94,794 | +0.78(+4.37%) |
Jan 05, 2006 | 17.73 | 17.91 | 17.60 | 17.91 | 96,198 | +0.11(+0.60%) |
Jan 04, 2006 | 17.80 | 17.94 | 17.69 | 17.80 | 237,758 | +0.00(+0.00%) |
Jan 03, 2006 | 17.35 | 17.80 | 16.77 | 17.80 | 93,811 | +0.38(+2.21%) |
Dec 30, 2005 | 17.60 | 17.60 | 17.09 | 17.42 | 68,813 | -0.28(-1.57%) |
Dec 29, 2005 | 17.66 | 17.87 | 17.53 | 17.69 | 39,322 | -0.05(-0.28%) |
Dec 28, 2005 | 17.45 | 17.99 | 17.19 | 17.74 | 76,397 | +0.36(+2.05%) |
Dec 27, 2005 | 17.77 | 17.77 | 17.14 | 17.39 | 59,544 | -0.38(-2.12%) |
Dec 23, 2005 | 17.21 | 17.80 | 17.20 | 17.77 | 33,845 | +0.56(+3.23%) |
Dec 22, 2005 | 16.66 | 17.26 | 16.66 | 17.21 | 33,845 | +0.61(+3.65%) |
Dec 21, 2005 | 16.56 | 16.67 | 16.20 | 16.61 | 109,680 | +0.05(+0.30%) |
Dec 20, 2005 | 17.00 | 17.00 | 16.56 | 16.56 | 53,646 | -0.18(-1.06%) |
Dec 19, 2005 | 16.80 | 16.99 | 16.56 | 16.73 | 73,869 | -0.17(-1.01%) |
Dec 16, 2005 | 16.83 | 17.03 | 16.59 | 16.90 | 181,022 | -0.09(-0.54%) |
Dec 15, 2005 | 17.45 | 17.45 | 16.83 | 17.00 | 69,796 | -0.52(-2.97%) |
Dec 14, 2005 | 17.35 | 17.79 | 17.25 | 17.52 | 51,118 | +0.17(+0.99%) |
Dec 13, 2005 | 17.37 | 17.46 | 16.90 | 17.35 | 47,186 | +0.11(+0.66%) |
Dec 12, 2005 | 17.13 | 17.37 | 17.02 | 17.23 | 46,484 | +0.21(+1.26%) |
Dec 09, 2005 | 16.77 | 17.08 | 16.70 | 17.02 | 48,731 | +0.28(+1.66%) |
Dec 08, 2005 | 16.52 | 17.32 | 16.41 | 16.74 | 64,600 | +0.22(+1.34%) |
Dec 07, 2005 | 17.12 | 17.12 | 16.41 | 16.52 | 78,784 | -0.53(-3.09%) |
Dec 06, 2005 | 16.38 | 17.55 | 16.33 | 17.05 | 94,653 | +0.67(+4.09%) |
Dec 05, 2005 | 16.38 | 16.51 | 16.35 | 16.38 | 144,087 | +0.05(+0.31%) |
Dec 02, 2005 | 16.38 | 16.38 | 15.86 | 16.33 | 60,106 | -0.05(-0.30%) |
Dec 01, 2005 | 15.65 | 16.54 | 15.63 | 16.38 | 87,491 | +0.77(+4.93%) |
Nov 30, 2005 | 15.55 | 15.61 | 15.31 | 15.61 | 87,772 | +0.23(+1.48%) |
Nov 29, 2005 | 15.32 | 15.51 | 15.31 | 15.38 | 32,440 | +0.09(+0.56%) |
Nov 28, 2005 | 15.32 | 15.40 | 15.27 | 15.30 | 48,871 | -0.04(-0.23%) |
Nov 25, 2005 | 15.30 | 15.44 | 15.19 | 15.33 | 6,319 | +0.11(+0.70%) |
Nov 23, 2005 | 15.22 | 15.30 | 14.90 | 15.22 | 40,726 | +0.00(+0.00%) |
Nov 22, 2005 | 15.13 | 15.31 | 14.97 | 15.22 | 40,024 | +0.12(+0.80%) |
Nov 21, 2005 | 14.35 | 15.17 | 14.30 | 15.10 | 31,598 | +0.81(+5.68%) |
Nov 18, 2005 | 14.60 | 14.61 | 13.99 | 14.29 | 49,152 | -0.27(-1.86%) |
Nov 17, 2005 | 13.72 | 14.60 | 13.67 | 14.56 | 48,309 | +0.98(+7.24%) |
Nov 16, 2005 | 13.47 | 13.62 | 12.89 | 13.58 | 61,510 | +0.04(+0.26%) |
Nov 15, 2005 | 13.75 | 14.03 | 13.28 | 13.54 | 48,169 | -0.28(-2.01%) |
Nov 14, 2005 | 14.52 | 14.52 | 13.71 | 13.82 | 41,849 | -0.70(-4.81%) |
Nov 11, 2005 | 14.60 | 14.64 | 14.14 | 14.52 | 45,641 | -0.01(-0.05%) |
Nov 10, 2005 | 14.18 | 14.55 | 13.59 | 14.53 | 71,622 | +0.43(+3.03%) |
Nov 09, 2005 | 13.64 | 14.24 | 13.60 | 14.10 | 25,699 | +0.39(+2.86%) |
Nov 08, 2005 | 13.70 | 13.86 | 13.64 | 13.71 | 17,414 | -0.06(-0.47%) |
Nov 07, 2005 | 13.57 | 14.13 | 13.57 | 13.77 | 37,075 | +0.27(+2.00%) |
Nov 04, 2005 | 13.96 | 14.08 | 13.32 | 13.50 | 31,176 | -0.43(-3.07%) |
Nov 03, 2005 | 13.89 | 14.21 | 13.79 | 13.93 | 60,808 | +0.00(+0.00%) |
Nov 02, 2005 | 13.29 | 13.93 | 13.26 | 13.93 | 57,859 | +0.66(+4.94%) |
Nov 01, 2005 | 13.24 | 13.44 | 13.07 | 13.27 | 39,322 | -0.04(-0.32%) |
Oct 31, 2005 | 13.32 | 13.39 | 13.11 | 13.32 | 106,169 | +0.46(+3.54%) |
Oct 28, 2005 | 12.82 | 13.03 | 12.60 | 12.86 | 46,484 | +0.01(+0.11%) |
Oct 27, 2005 | 12.46 | 13.16 | 12.25 | 12.85 | 125,690 | +0.87(+7.25%) |
Oct 26, 2005 | 11.58 | 12.02 | 11.58 | 11.98 | 71,903 | +0.40(+3.44%) |
Oct 25, 2005 | 11.50 | 11.63 | 11.39 | 11.58 | 48,169 | +0.03(+0.25%) |
Oct 24, 2005 | 11.14 | 11.55 | 11.14 | 11.55 | 35,249 | +0.41(+3.64%) |
Oct 21, 2005 | 10.75 | 11.19 | 10.75 | 11.14 | 39,743 | +0.43(+3.99%) |
Oct 20, 2005 | 11.07 | 11.14 | 10.65 | 10.72 | 33,845 | -0.32(-2.90%) |
Oct 19, 2005 | 10.61 | 11.16 | 10.47 | 11.04 | 48,590 | +0.39(+3.68%) |
Oct 18, 2005 | 11.04 | 11.18 | 10.65 | 10.65 | 43,113 | -0.33(-2.99%) |
Oct 17, 2005 | 11.20 | 11.30 | 10.82 | 10.97 | 38,619 | -0.28(-2.53%) |
Oct 14, 2005 | 10.78 | 11.26 | 10.45 | 11.26 | 23,031 | +0.53(+4.91%) |
Oct 13, 2005 | 10.50 | 10.73 | 10.24 | 10.73 | 32,440 | +0.19(+1.76%) |
Oct 12, 2005 | 10.68 | 10.92 | 10.53 | 10.55 | 57,578 | -0.16(-1.53%) |
Oct 11, 2005 | 10.97 | 11.04 | 10.32 | 10.71 | 83,699 | -0.19(-1.70%) |
Oct 10, 2005 | 11.22 | 11.23 | 10.84 | 10.89 | 26,682 | -0.28(-2.55%) |
Oct 07, 2005 | 11.61 | 11.61 | 10.83 | 11.18 | 85,104 | -0.39(-3.38%) |
Oct 06, 2005 | 11.83 | 12.13 | 11.45 | 11.57 | 44,658 | -0.25(-2.11%) |
Oct 05, 2005 | 12.11 | 12.11 | 11.82 | 11.82 | 52,101 | -0.30(-2.47%) |
Oct 04, 2005 | 12.41 | 12.46 | 12.12 | 12.12 | 36,934 | -0.22(-1.79%) |
Oct 03, 2005 | 12.32 | 12.46 | 12.18 | 12.34 | 32,440 | -0.01(-0.06%) |
Sep 30, 2005 | 11.91 | 12.35 | 11.87 | 12.35 | 39,181 | +0.46(+3.90%) |
Sep 29, 2005 | 11.32 | 11.89 | 11.22 | 11.88 | 37,917 | +0.62(+5.50%) |
Sep 28, 2005 | 11.37 | 11.52 | 11.11 | 11.26 | 28,929 | -0.16(-1.43%) |
Sep 27, 2005 | 11.98 | 11.98 | 11.39 | 11.43 | 33,985 | -0.55(-4.58%) |
Sep 26, 2005 | 12.18 | 12.30 | 11.80 | 11.98 | 23,733 | -0.13(-1.06%) |
Sep 23, 2005 | 12.11 | 12.13 | 11.48 | 12.11 | 29,491 | +0.59(+5.13%) |
Sep 22, 2005 | 11.43 | 11.66 | 11.36 | 11.51 | 33,564 | +0.13(+1.13%) |
Sep 21, 2005 | 11.39 | 11.64 | 11.39 | 11.39 | 47,748 | -0.01(-0.12%) |
Sep 20, 2005 | 12.08 | 12.39 | 11.39 | 11.40 | 79,908 | -0.61(-5.10%) |
Sep 19, 2005 | 12.56 | 12.56 | 11.99 | 12.01 | 34,266 | -0.62(-4.90%) |
Sep 16, 2005 | 11.94 | 12.63 | 11.89 | 12.63 | 135,520 | +0.77(+6.48%) |
Sep 15, 2005 | 12.08 | 12.08 | 11.73 | 11.86 | 18,397 | -0.14(-1.19%) |
Sep 14, 2005 | 12.03 | 12.14 | 11.96 | 12.01 | 48,871 | +0.01(+0.12%) |
Sep 13, 2005 | 12.28 | 12.35 | 11.96 | 11.99 | 63,055 | -0.39(-3.16%) |
Sep 12, 2005 | 12.43 | 12.50 | 12.28 | 12.38 | 61,651 | -0.10(-0.80%) |
Sep 09, 2005 | 12.14 | 12.48 | 12.08 | 12.48 | 30,053 | +0.38(+3.12%) |
Sep 08, 2005 | 12.22 | 12.22 | 11.98 | 12.11 | 28,508 | -0.15(-1.22%) |
Sep 07, 2005 | 12.14 | 12.30 | 12.04 | 12.25 | 34,968 | +0.04(+0.35%) |
Sep 06, 2005 | 11.86 | 12.21 | 11.81 | 12.21 | 47,186 | +0.35(+2.94%) |
Sep 02, 2005 | 11.95 | 12.00 | 11.75 | 11.86 | 32,159 | -0.16(-1.30%) |
Sep 01, 2005 | 11.81 | 12.14 | 11.76 | 12.02 | 72,605 | +0.21(+1.81%) |
Aug 31, 2005 | 11.29 | 11.81 | 11.21 | 11.81 | 33,985 | +0.45(+3.95%) |
Aug 30, 2005 | 11.37 | 11.46 | 11.25 | 11.36 | 18,256 | +0.06(+0.50%) |
Aug 29, 2005 | 11.18 | 11.36 | 11.12 | 11.30 | 25,699 | +0.10(+0.89%) |
Aug 26, 2005 | 11.18 | 11.38 | 11.07 | 11.20 | 34,968 | -0.08(-0.70%) |
Aug 25, 2005 | 11.39 | 11.39 | 11.14 | 11.28 | 25,138 | -0.05(-0.44%) |
Aug 24, 2005 | 11.24 | 11.65 | 11.06 | 11.33 | 40,445 | +0.08(+0.70%) |
Aug 23, 2005 | 11.68 | 11.68 | 11.04 | 11.25 | 28,929 | -0.36(-3.07%) |
Aug 22, 2005 | 11.26 | 11.68 | 11.18 | 11.61 | 24,014 | +0.35(+3.10%) |
Aug 19, 2005 | 11.30 | 11.45 | 11.18 | 11.26 | 13,762 | -0.11(-1.00%) |
Aug 18, 2005 | 11.64 | 11.77 | 11.11 | 11.37 | 51,259 | -0.38(-3.21%) |
Aug 17, 2005 | 11.14 | 11.89 | 11.03 | 11.75 | 47,467 | +0.43(+3.77%) |
Aug 16, 2005 | 12.06 | 12.06 | 11.17 | 11.32 | 47,326 | -0.78(-6.47%) |
Aug 15, 2005 | 11.39 | 12.18 | 11.39 | 12.11 | 41,428 | +0.66(+5.72%) |
Aug 12, 2005 | 11.78 | 11.78 | 11.18 | 11.45 | 46,765 | -0.41(-3.42%) |
Aug 11, 2005 | 11.36 | 11.89 | 11.21 | 11.86 | 41,569 | +0.41(+3.54%) |
Aug 10, 2005 | 11.94 | 12.36 | 11.32 | 11.45 | 67,268 | -0.44(-3.71%) |
Aug 09, 2005 | 12.46 | 12.53 | 11.89 | 11.89 | 31,457 | -0.44(-3.58%) |
Aug 08, 2005 | 12.33 | 12.45 | 12.21 | 12.33 | 31,878 | +0.01(+0.06%) |
Aug 05, 2005 | 12.40 | 12.45 | 12.24 | 12.33 | 51,259 | -0.21(-1.70%) |
Aug 04, 2005 | 12.46 | 12.67 | 12.35 | 12.54 | 37,355 | +0.08(+0.63%) |
Aug 03, 2005 | 12.46 | 12.53 | 12.32 | 12.46 | 52,242 | +0.11(+0.86%) |
Aug 02, 2005 | 12.13 | 12.45 | 12.05 | 12.35 | 76,116 | +0.22(+1.82%) |
Aug 01, 2005 | 11.97 | 12.33 | 11.88 | 12.13 | 29,210 | +0.16(+1.37%) |
Jul 29, 2005 | 12.11 | 12.25 | 11.89 | 11.97 | 66,285 | -0.06(-0.53%) |
Jul 28, 2005 | 12.00 | 12.11 | 12.00 | 12.03 | 29,210 | +0.11(+0.90%) |
Jul 27, 2005 | 12.11 | 12.14 | 11.89 | 11.93 | 83,559 | -0.14(-1.18%) |
Jul 26, 2005 | 11.96 | 12.43 | 11.91 | 12.07 | 41,007 | +0.04(+0.30%) |
Jul 25, 2005 | 12.67 | 12.70 | 12.03 | 12.03 | 55,191 | -0.71(-5.59%) |
Jul 22, 2005 | 12.18 | 12.75 | 12.03 | 12.75 | 39,883 | +0.64(+5.29%) |
Jul 21, 2005 | 12.20 | 12.36 | 11.83 | 12.11 | 28,929 | -0.08(-0.64%) |
Jul 20, 2005 | 11.68 | 12.20 | 11.61 | 12.18 | 32,440 | +0.43(+3.70%) |
Jul 19, 2005 | 11.92 | 11.92 | 11.67 | 11.75 | 29,912 | -0.10(-0.84%) |
Jul 18, 2005 | 11.58 | 11.99 | 11.54 | 11.85 | 31,036 | +0.28(+2.40%) |
Jul 15, 2005 | 11.74 | 11.75 | 11.39 | 11.57 | 85,244 | -0.26(-2.17%) |
Jul 14, 2005 | 11.93 | 12.00 | 11.61 | 11.83 | 43,956 | -0.06(-0.54%) |
Jul 13, 2005 | 11.86 | 11.97 | 11.76 | 11.89 | 32,019 | -0.01(-0.12%) |
Jul 12, 2005 | 11.43 | 12.06 | 11.43 | 11.91 | 48,731 | +0.48(+4.24%) |
Jul 11, 2005 | 10.79 | 11.46 | 10.78 | 11.42 | 68,392 | +0.68(+6.37%) |
Jul 08, 2005 | 10.68 | 10.84 | 10.68 | 10.74 | 56,736 | +0.01(+0.07%) |
Jul 07, 2005 | 10.62 | 11.04 | 10.54 | 10.73 | 41,428 | +0.04(+0.40%) |
Jul 06, 2005 | 10.72 | 10.79 | 10.65 | 10.69 | 66,145 | -0.03(-0.27%) |
Jul 05, 2005 | 10.50 | 10.75 | 10.50 | 10.72 | 53,787 | +0.19(+1.76%) |
Jul 01, 2005 | 10.60 | 10.65 | 10.50 | 10.53 | 63,477 | +0.00(+0.00%) |
Jun 30, 2005 | 10.70 | 10.82 | 10.47 | 10.53 | 49,995 | -0.24(-2.18%) |
Jun 29, 2005 | 10.65 | 10.86 | 10.61 | 10.77 | 40,866 | +0.16(+1.54%) |
Jun 28, 2005 | 10.57 | 10.64 | 10.40 | 10.60 | 51,680 | +0.03(+0.27%) |
Jun 27, 2005 | 10.32 | 10.65 | 10.28 | 10.57 | 25,418 | +0.24(+2.34%) |
Jun 24, 2005 | 10.22 | 10.47 | 10.13 | 10.33 | 177,370 | +0.04(+0.41%) |
Jun 23, 2005 | 10.89 | 10.94 | 10.23 | 10.29 | 57,578 | -0.57(-5.25%) |
Jun 22, 2005 | 10.36 | 11.22 | 10.32 | 10.86 | 82,014 | +0.57(+5.54%) |
Jun 21, 2005 | 10.65 | 10.65 | 10.29 | 10.29 | 59,825 | -0.31(-2.89%) |
Jun 20, 2005 | 11.12 | 11.12 | 10.52 | 10.60 | 79,908 | -0.63(-5.58%) |
Jun 17, 2005 | 10.15 | 11.36 | 10.15 | 11.22 | 140,014 | +1.14(+11.30%) |
Jun 16, 2005 | 10.27 | 10.29 | 9.969 | 10.08 | 43,394 | -0.22(-2.14%) |
Jun 15, 2005 | 10.15 | 10.40 | 10.01 | 10.30 | 49,152 | +0.20(+1.97%) |
Jun 14, 2005 | 9.919 | 10.12 | 9.898 | 10.10 | 40,305 | +0.14(+1.36%) |
Jun 13, 2005 | 9.599 | 9.969 | 9.584 | 9.969 | 46,343 | +0.33(+3.40%) |
Jun 10, 2005 | 9.705 | 9.755 | 9.570 | 9.641 | 43,956 | -0.12(-1.24%) |
Jun 09, 2005 | 10.50 | 10.50 | 9.762 | 9.762 | 120,213 | -0.78(-7.43%) |
Jun 08, 2005 | 10.38 | 10.81 | 10.38 | 10.55 | 43,956 | +0.14(+1.37%) |
Jun 07, 2005 | 10.26 | 10.57 | 10.26 | 10.40 | 44,377 | +0.16(+1.53%) |
Jun 06, 2005 | 10.24 | 10.35 | 10.18 | 10.25 | 30,474 | -0.02(-0.21%) |
Jun 03, 2005 | 10.30 | 10.50 | 10.21 | 10.27 | 59,404 | -0.06(-0.62%) |
Jun 02, 2005 | 9.955 | 10.47 | 9.883 | 10.33 | 58,702 | +0.36(+3.64%) |
Jun 01, 2005 | 9.698 | 9.990 | 9.698 | 9.969 | 24,014 | +0.29(+3.02%) |
May 31, 2005 | 9.691 | 9.955 | 9.542 | 9.677 | 39,322 | +0.03(+0.30%) |
May 27, 2005 | 9.542 | 9.649 | 9.221 | 9.649 | 56,314 | +0.10(+1.04%) |
May 26, 2005 | 9.542 | 9.762 | 9.463 | 9.549 | 57,719 | -0.03(-0.30%) |
May 25, 2005 | 10.28 | 10.28 | 9.570 | 9.577 | 92,968 | -0.83(-8.00%) |
May 24, 2005 | 10.93 | 10.93 | 10.32 | 10.41 | 68,532 | -0.56(-5.13%) |
May 23, 2005 | 11.08 | 11.11 | 10.89 | 10.97 | 25,278 | -0.11(-1.03%) |
May 20, 2005 | 11.12 | 11.14 | 11.04 | 11.09 | 17,414 | -0.02(-0.19%) |
May 19, 2005 | 11.39 | 11.39 | 11.02 | 11.11 | 59,123 | +0.04(+0.32%) |
May 18, 2005 | 10.50 | 11.08 | 10.50 | 11.07 | 55,472 | +0.63(+6.07%) |
May 17, 2005 | 10.32 | 10.45 | 10.26 | 10.44 | 34,968 | +0.07(+0.69%) |
May 16, 2005 | 10.21 | 10.40 | 10.15 | 10.37 | 48,731 | +0.16(+1.53%) |
May 13, 2005 | 10.31 | 10.40 | 10.12 | 10.21 | 84,963 | -0.10(-0.97%) |
May 12, 2005 | 10.70 | 10.70 | 10.22 | 10.31 | 88,615 | -0.36(-3.34%) |
May 11, 2005 | 10.43 | 10.71 | 10.37 | 10.67 | 43,394 | +0.27(+2.60%) |
May 10, 2005 | 10.68 | 10.68 | 10.32 | 10.40 | 55,050 | -0.30(-2.80%) |
May 09, 2005 | 10.52 | 10.78 | 10.50 | 10.70 | 40,866 | +0.14(+1.35%) |
May 06, 2005 | 10.60 | 10.73 | 10.36 | 10.55 | 67,690 | +0.02(+0.20%) |
May 05, 2005 | 11.10 | 11.10 | 10.42 | 10.53 | 88,193 | -0.61(-5.43%) |
May 04, 2005 | 10.75 | 11.14 | 10.72 | 11.14 | 63,617 | +0.46(+4.27%) |
May 03, 2005 | 10.82 | 11.02 | 10.67 | 10.68 | 69,234 | -0.09(-0.86%) |