Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.57 | 25.09 | 24.57 | 24.88 | 146,895 | +12.45(+100.25%) |
May 30, 2006 | 12.59 | 12.60 | 12.40 | 12.42 | 178,835 | -0.19(-1.50%) |
May 26, 2006 | 12.78 | 12.78 | 12.59 | 12.61 | 73,565 | -0.08(-0.67%) |
May 25, 2006 | 12.69 | 12.73 | 12.58 | 12.70 | 213,977 | +0.15(+1.22%) |
May 24, 2006 | 12.45 | 12.63 | 12.29 | 12.55 | 123,223 | +0.13(+1.06%) |
May 23, 2006 | 12.70 | 12.74 | 12.41 | 12.41 | 77,909 | -0.20(-1.58%) |
May 22, 2006 | 12.65 | 12.76 | 12.46 | 12.61 | 123,140 | -0.10(-0.82%) |
May 19, 2006 | 12.47 | 12.78 | 12.45 | 12.72 | 180,306 | +0.20(+1.60%) |
May 18, 2006 | 12.60 | 12.68 | 12.49 | 12.52 | 93,181 | -0.03(-0.20%) |
May 17, 2006 | 12.56 | 12.70 | 12.54 | 12.54 | 189,543 | -0.14(-1.10%) |
May 16, 2006 | 12.68 | 12.76 | 12.59 | 12.68 | 103,669 | -0.02(-0.18%) |
May 15, 2006 | 12.59 | 12.85 | 12.59 | 12.70 | 230,228 | +0.06(+0.49%) |
May 12, 2006 | 12.77 | 12.85 | 12.64 | 12.64 | 87,190 | -0.14(-1.06%) |
May 11, 2006 | 13.05 | 13.14 | 12.77 | 12.78 | 57,894 | -0.39(-2.93%) |
May 10, 2006 | 13.09 | 13.27 | 13.05 | 13.16 | 54,408 | +0.01(+0.04%) |
May 09, 2006 | 13.14 | 13.23 | 13.10 | 13.16 | 70,058 | +0.00(+0.02%) |
May 08, 2006 | 13.16 | 13.27 | 13.16 | 13.16 | 87,648 | -0.08(-0.63%) |
May 05, 2006 | 13.12 | 13.32 | 13.09 | 13.24 | 163,221 | +0.18(+1.34%) |
May 04, 2006 | 13.01 | 13.10 | 13.00 | 13.06 | 97,014 | +0.08(+0.64%) |
May 03, 2006 | 12.86 | 13.04 | 12.86 | 12.98 | 173,921 | +0.06(+0.46%) |
May 02, 2006 | 12.92 | 12.95 | 12.86 | 12.92 | 146,252 | +0.04(+0.34%) |
May 01, 2006 | 13.14 | 13.30 | 12.86 | 12.88 | 201,536 | -0.23(-1.77%) |
Apr 28, 2006 | 13.04 | 13.13 | 13.00 | 13.11 | 198,930 | +0.04(+0.31%) |
Apr 27, 2006 | 13.08 | 13.16 | 13.04 | 13.07 | 180,208 | -0.04(-0.34%) |
Apr 26, 2006 | 12.95 | 13.17 | 12.95 | 13.11 | 197,568 | +0.01(+0.10%) |
Apr 25, 2006 | 13.06 | 13.18 | 12.97 | 13.10 | 487,108 | +0.00(+0.00%) |
Apr 24, 2006 | 13.27 | 13.27 | 13.10 | 13.10 | 210,304 | -0.08(-0.64%) |
Apr 21, 2006 | 13.52 | 13.52 | 13.08 | 13.18 | 89,746 | -0.17(-1.29%) |
Apr 20, 2006 | 13.43 | 13.43 | 13.24 | 13.35 | 68,553 | -0.10(-0.76%) |
Apr 19, 2006 | 13.36 | 13.46 | 13.29 | 13.46 | 87,700 | +0.14(+1.03%) |
Apr 18, 2006 | 13.06 | 13.32 | 13.09 | 13.32 | 126,010 | +0.26(+2.01%) |
Apr 17, 2006 | 13.13 | 13.16 | 12.99 | 13.06 | 112,595 | -0.10(-0.76%) |
Apr 13, 2006 | 13.10 | 13.22 | 13.09 | 13.16 | 60,570 | +0.01(+0.07%) |
Apr 12, 2006 | 13.15 | 13.17 | 13.09 | 13.15 | 118,734 | +0.00(+0.01%) |
Apr 11, 2006 | 13.32 | 13.32 | 13.12 | 13.15 | 128,330 | -0.16(-1.23%) |
Apr 10, 2006 | 13.30 | 13.32 | 13.20 | 13.31 | 99,276 | -0.01(-0.10%) |
Apr 07, 2006 | 13.56 | 13.56 | 13.31 | 13.32 | 137,907 | -0.19(-1.43%) |
Apr 06, 2006 | 13.67 | 13.67 | 13.50 | 13.52 | 158,450 | -0.08(-0.55%) |
Apr 05, 2006 | 13.59 | 13.63 | 13.44 | 13.59 | 131,887 | +0.12(+0.86%) |
Apr 04, 2006 | 13.51 | 13.55 | 13.45 | 13.48 | 98,623 | +0.01(+0.09%) |
Apr 03, 2006 | 13.55 | 13.68 | 13.43 | 13.46 | 140,126 | -0.09(-0.68%) |
Mar 31, 2006 | 13.37 | 13.56 | 13.37 | 13.56 | 142,393 | +0.16(+1.21%) |
Mar 30, 2006 | 13.39 | 13.46 | 13.32 | 13.39 | 99,107 | -0.01(-0.07%) |
Mar 29, 2006 | 13.24 | 13.45 | 13.20 | 13.40 | 80,981 | +0.18(+1.39%) |
Mar 28, 2006 | 13.22 | 13.28 | 13.20 | 13.22 | 103,853 | -0.02(-0.16%) |
Mar 27, 2006 | 13.24 | 13.26 | 13.16 | 13.24 | 83,957 | -0.03(-0.22%) |
Mar 24, 2006 | 13.30 | 13.30 | 13.18 | 13.27 | 64,499 | +0.00(+0.00%) |
Mar 23, 2006 | 13.26 | 13.32 | 13.22 | 13.27 | 70,454 | -0.05(-0.41%) |
Mar 22, 2006 | 13.31 | 13.34 | 13.20 | 13.32 | 240,115 | -0.02(-0.13%) |
Mar 21, 2006 | 13.32 | 13.38 | 13.32 | 13.34 | 233,471 | -0.04(-0.27%) |
Mar 20, 2006 | 13.43 | 13.43 | 13.31 | 13.38 | 108,039 | -0.10(-0.73%) |
Mar 17, 2006 | 13.40 | 13.50 | 13.29 | 13.48 | 355,953 | +0.14(+1.07%) |
Mar 16, 2006 | 13.37 | 13.39 | 13.29 | 13.33 | 78,543 | -0.01(-0.04%) |
Mar 15, 2006 | 13.32 | 13.36 | 13.22 | 13.34 | 69,545 | +0.06(+0.45%) |
Mar 14, 2006 | 13.09 | 13.29 | 13.09 | 13.28 | 91,818 | +0.16(+1.21%) |
Mar 13, 2006 | 13.22 | 13.30 | 13.10 | 13.12 | 101,638 | -0.10(-0.76%) |
Mar 10, 2006 | 13.05 | 13.23 | 13.02 | 13.22 | 74,352 | +0.15(+1.15%) |
Mar 09, 2006 | 13.07 | 13.17 | 13.03 | 13.07 | 127,559 | -0.04(-0.32%) |
Mar 08, 2006 | 12.96 | 13.20 | 12.96 | 13.11 | 34,742 | +0.07(+0.52%) |
Mar 07, 2006 | 13.03 | 13.15 | 12.98 | 13.05 | 172,655 | -0.04(-0.32%) |
Mar 06, 2006 | 13.07 | 13.10 | 12.89 | 13.09 | 146,690 | -0.08(-0.62%) |
Mar 03, 2006 | 13.13 | 13.32 | 13.06 | 13.17 | 93,668 | +0.00(+0.01%) |
Mar 02, 2006 | 13.19 | 13.33 | 13.01 | 13.17 | 152,213 | -0.14(-1.04%) |
Mar 01, 2006 | 13.03 | 13.35 | 12.90 | 13.31 | 120,645 | +0.25(+1.92%) |
Feb 28, 2006 | 13.31 | 13.21 | 12.99 | 13.06 | 124,354 | -0.25(-1.90%) |
Feb 27, 2006 | 13.13 | 13.40 | 13.11 | 13.31 | 83,667 | +0.17(+1.28%) |
Feb 24, 2006 | 13.02 | 13.22 | 12.93 | 13.14 | 132,275 | +0.07(+0.55%) |
Feb 23, 2006 | 13.04 | 13.20 | 13.02 | 13.07 | 52,410 | -0.08(-0.62%) |
Feb 22, 2006 | 12.80 | 13.19 | 12.80 | 13.15 | 74,793 | +0.40(+3.15%) |
Feb 21, 2006 | 12.97 | 13.03 | 12.68 | 12.75 | 46,383 | -0.28(-2.18%) |
Feb 17, 2006 | 13.27 | 13.27 | 13.02 | 13.03 | 109,142 | -0.14(-1.04%) |
Feb 16, 2006 | 13.03 | 13.22 | 13.03 | 13.17 | 166,552 | +0.03(+0.26%) |
Feb 15, 2006 | 13.13 | 13.15 | 13.02 | 13.14 | 76,259 | +0.04(+0.31%) |
Feb 14, 2006 | 12.96 | 13.18 | 12.85 | 13.10 | 67,846 | +0.19(+1.47%) |
Feb 13, 2006 | 12.90 | 13.02 | 12.85 | 12.91 | 94,927 | -0.09(-0.68%) |
Feb 10, 2006 | 12.81 | 13.05 | 12.79 | 12.99 | 73,959 | +0.12(+0.90%) |
Feb 09, 2006 | 12.88 | 13.03 | 12.82 | 12.88 | 64,831 | -0.01(-0.05%) |
Feb 08, 2006 | 12.97 | 12.98 | 12.78 | 12.88 | 61,349 | +0.01(+0.05%) |
Feb 07, 2006 | 13.00 | 13.09 | 12.85 | 12.88 | 101,452 | -0.12(-0.94%) |
Feb 06, 2006 | 12.86 | 13.04 | 12.71 | 13.00 | 110,333 | +0.10(+0.81%) |
Feb 03, 2006 | 12.81 | 13.11 | 12.81 | 12.90 | 98,631 | +0.03(+0.27%) |
Feb 02, 2006 | 12.98 | 12.99 | 12.85 | 12.86 | 132,638 | -0.20(-1.54%) |
Feb 01, 2006 | 12.87 | 13.12 | 12.87 | 13.06 | 93,577 | +0.07(+0.50%) |
Jan 31, 2006 | 12.86 | 13.09 | 12.86 | 13.00 | 139,842 | +0.09(+0.69%) |
Jan 30, 2006 | 13.05 | 13.05 | 12.87 | 12.91 | 92,958 | -0.18(-1.34%) |
Jan 27, 2006 | 12.94 | 13.13 | 12.87 | 13.08 | 141,953 | +0.14(+1.09%) |
Jan 26, 2006 | 12.94 | 13.12 | 12.89 | 12.94 | 258,747 | -0.03(-0.19%) |
Jan 25, 2006 | 13.12 | 13.12 | 12.88 | 12.97 | 80,696 | -0.10(-0.78%) |
Jan 24, 2006 | 12.77 | 13.13 | 12.73 | 13.07 | 177,348 | +0.37(+2.95%) |
Jan 23, 2006 | 12.69 | 12.77 | 12.53 | 12.70 | 52,954 | +0.10(+0.83%) |
Jan 20, 2006 | 12.78 | 12.78 | 12.55 | 12.59 | 127,771 | -0.12(-0.96%) |
Jan 19, 2006 | 12.55 | 12.71 | 12.47 | 12.71 | 50,227 | +0.18(+1.40%) |
Jan 18, 2006 | 12.37 | 12.54 | 12.37 | 12.54 | 58,855 | +0.07(+0.57%) |
Jan 17, 2006 | 12.55 | 12.57 | 12.44 | 12.47 | 82,470 | -0.20(-1.55%) |
Jan 13, 2006 | 12.44 | 12.66 | 12.44 | 12.66 | 49,069 | +0.16(+1.25%) |
Jan 12, 2006 | 12.55 | 12.61 | 12.48 | 12.51 | 52,840 | -0.11(-0.87%) |
Jan 11, 2006 | 12.79 | 12.97 | 12.50 | 12.62 | 174,911 | -0.21(-1.63%) |
Jan 10, 2006 | 12.72 | 12.90 | 12.72 | 12.83 | 57,006 | -0.01(-0.06%) |
Jan 09, 2006 | 12.72 | 12.89 | 12.72 | 12.83 | 77,466 | +0.05(+0.41%) |
Jan 06, 2006 | 12.57 | 12.78 | 12.56 | 12.78 | 73,490 | +0.16(+1.30%) |
Jan 05, 2006 | 12.66 | 12.75 | 12.61 | 12.62 | 118,897 | -0.12(-0.91%) |
Jan 04, 2006 | 12.52 | 12.78 | 12.52 | 12.73 | 122,104 | +0.14(+1.13%) |
Jan 03, 2006 | 12.44 | 12.60 | 12.34 | 12.59 | 259,184 | +0.25(+2.05%) |
Dec 30, 2005 | 12.34 | 12.37 | 12.25 | 12.34 | 399,446 | -0.03(-0.25%) |
Dec 29, 2005 | 12.34 | 12.46 | 12.34 | 12.37 | 114,701 | -0.04(-0.30%) |
Dec 28, 2005 | 12.45 | 12.46 | 12.35 | 12.40 | 104,645 | +0.07(+0.58%) |
Dec 27, 2005 | 12.40 | 12.51 | 12.33 | 12.33 | 155,932 | -0.09(-0.73%) |
Dec 23, 2005 | 12.55 | 12.55 | 12.41 | 12.42 | 47,515 | -0.07(-0.53%) |
Dec 22, 2005 | 12.36 | 12.54 | 12.35 | 12.49 | 84,400 | +0.10(+0.84%) |
Dec 21, 2005 | 12.45 | 12.47 | 12.36 | 12.38 | 95,181 | +0.03(+0.25%) |
Dec 20, 2005 | 12.35 | 12.52 | 12.35 | 12.35 | 111,756 | -0.07(-0.56%) |
Dec 19, 2005 | 12.61 | 12.62 | 12.35 | 12.42 | 113,690 | -0.27(-2.11%) |
Dec 16, 2005 | 12.61 | 12.71 | 12.61 | 12.69 | 354,441 | +0.13(+1.05%) |
Dec 15, 2005 | 12.59 | 12.70 | 12.47 | 12.56 | 203,442 | -0.17(-1.36%) |
Dec 14, 2005 | 12.74 | 12.85 | 12.69 | 12.73 | 74,793 | -0.06(-0.50%) |
Dec 13, 2005 | 12.65 | 12.82 | 12.62 | 12.80 | 84,965 | +0.12(+0.96%) |
Dec 12, 2005 | 12.75 | 12.75 | 12.61 | 12.68 | 105,606 | +0.03(+0.20%) |
Dec 09, 2005 | 12.68 | 12.75 | 12.56 | 12.65 | 162,558 | +0.00(+0.03%) |
Dec 08, 2005 | 12.57 | 12.75 | 12.56 | 12.65 | 142,460 | +0.02(+0.15%) |
Dec 07, 2005 | 12.85 | 12.85 | 12.57 | 12.63 | 100,949 | -0.16(-1.27%) |
Dec 06, 2005 | 12.78 | 12.99 | 12.78 | 12.79 | 83,672 | -0.01(-0.06%) |
Dec 05, 2005 | 12.84 | 12.97 | 12.75 | 12.80 | 120,094 | -0.15(-1.19%) |
Dec 02, 2005 | 12.94 | 13.09 | 12.80 | 12.95 | 111,385 | +0.01(+0.11%) |
Dec 01, 2005 | 12.81 | 12.99 | 12.81 | 12.94 | 171,544 | +0.13(+0.98%) |
Nov 30, 2005 | 12.79 | 12.85 | 12.68 | 12.81 | 227,936 | +0.16(+1.24%) |
Nov 29, 2005 | 12.71 | 12.76 | 12.64 | 12.66 | 108,515 | +0.00(+0.03%) |
Nov 28, 2005 | 12.74 | 12.79 | 12.64 | 12.65 | 167,163 | -0.05(-0.38%) |
Nov 25, 2005 | 12.80 | 12.80 | 12.70 | 12.70 | 21,685 | -0.06(-0.48%) |
Nov 23, 2005 | 12.64 | 12.79 | 12.64 | 12.76 | 37,465 | +0.02(+0.12%) |
Nov 22, 2005 | 12.88 | 12.94 | 12.62 | 12.75 | 139,098 | -0.16(-1.27%) |
Nov 21, 2005 | 12.74 | 12.97 | 12.65 | 12.91 | 59,158 | +0.22(+1.76%) |
Nov 18, 2005 | 12.70 | 12.78 | 12.61 | 12.69 | 217,862 | +0.14(+1.12%) |
Nov 17, 2005 | 12.58 | 12.58 | 12.51 | 12.55 | 78,673 | +0.02(+0.17%) |
Nov 16, 2005 | 12.55 | 12.59 | 12.43 | 12.53 | 163,182 | -0.03(-0.26%) |
Nov 15, 2005 | 12.69 | 12.73 | 12.49 | 12.56 | 243,669 | -0.12(-0.94%) |
Nov 14, 2005 | 12.84 | 12.84 | 12.55 | 12.68 | 118,842 | -0.25(-1.97%) |
Nov 11, 2005 | 12.95 | 13.13 | 12.88 | 12.93 | 143,307 | -0.13(-1.02%) |
Nov 10, 2005 | 12.83 | 13.12 | 12.67 | 13.07 | 72,744 | +0.24(+1.84%) |
Nov 09, 2005 | 12.90 | 13.01 | 12.78 | 12.83 | 105,262 | +0.03(+0.23%) |
Nov 08, 2005 | 12.90 | 12.98 | 12.78 | 12.80 | 90,420 | -0.17(-1.28%) |
Nov 07, 2005 | 12.97 | 13.08 | 12.78 | 12.97 | 155,709 | +0.10(+0.75%) |
Nov 04, 2005 | 13.04 | 13.04 | 12.78 | 12.87 | 64,626 | -0.13(-0.97%) |
Nov 03, 2005 | 13.17 | 13.22 | 12.94 | 13.00 | 68,105 | -0.12(-0.91%) |
Nov 02, 2005 | 12.74 | 13.17 | 12.74 | 13.12 | 125,668 | +0.36(+2.83%) |
Nov 01, 2005 | 12.85 | 12.88 | 12.60 | 12.76 | 119,350 | -0.17(-1.34%) |
Oct 31, 2005 | 13.13 | 13.18 | 12.91 | 12.93 | 187,681 | -0.20(-1.50%) |
Oct 28, 2005 | 12.83 | 13.22 | 12.74 | 13.13 | 137,464 | +0.44(+3.44%) |
Oct 27, 2005 | 12.95 | 12.95 | 12.66 | 12.69 | 51,032 | -0.32(-2.43%) |
Oct 26, 2005 | 12.79 | 13.09 | 12.63 | 13.01 | 98,571 | +0.17(+1.35%) |
Oct 25, 2005 | 13.03 | 13.03 | 12.81 | 12.83 | 86,690 | -0.26(-1.99%) |
Oct 24, 2005 | 12.74 | 13.09 | 12.74 | 13.09 | 68,265 | +0.36(+2.79%) |
Oct 21, 2005 | 12.40 | 12.74 | 12.39 | 12.74 | 49,647 | +0.25(+2.04%) |
Oct 20, 2005 | 12.60 | 12.73 | 12.37 | 12.48 | 72,213 | -0.18(-1.45%) |
Oct 19, 2005 | 12.15 | 12.67 | 12.13 | 12.67 | 89,469 | +0.41(+3.32%) |
Oct 18, 2005 | 12.35 | 12.35 | 12.20 | 12.26 | 63,383 | -0.07(-0.53%) |
Oct 17, 2005 | 12.33 | 12.33 | 12.17 | 12.33 | 63,391 | -0.02(-0.14%) |
Oct 14, 2005 | 12.30 | 12.43 | 12.19 | 12.34 | 64,937 | +0.10(+0.82%) |
Oct 13, 2005 | 12.03 | 12.26 | 11.87 | 12.24 | 133,415 | +0.14(+1.16%) |
Oct 12, 2005 | 12.23 | 12.28 | 12.04 | 12.10 | 85,884 | -0.19(-1.52%) |
Oct 11, 2005 | 12.50 | 12.50 | 12.28 | 12.29 | 88,977 | -0.09(-0.73%) |
Oct 10, 2005 | 12.43 | 12.47 | 12.38 | 12.38 | 63,833 | -0.11(-0.91%) |
Oct 07, 2005 | 12.56 | 12.60 | 12.45 | 12.49 | 35,797 | -0.03(-0.22%) |
Oct 06, 2005 | 12.56 | 12.63 | 12.45 | 12.52 | 119,319 | -0.07(-0.54%) |
Oct 05, 2005 | 12.89 | 12.95 | 12.50 | 12.59 | 126,144 | -0.29(-2.22%) |
Oct 04, 2005 | 12.81 | 13.12 | 12.81 | 12.87 | 158,800 | +0.06(+0.48%) |
Oct 03, 2005 | 12.78 | 12.90 | 12.78 | 12.81 | 123,883 | +0.13(+1.05%) |
Sep 30, 2005 | 12.51 | 12.69 | 12.51 | 12.68 | 85,260 | +0.14(+1.09%) |
Sep 29, 2005 | 12.34 | 12.54 | 12.19 | 12.54 | 94,046 | +0.13(+1.05%) |
Sep 28, 2005 | 12.64 | 12.64 | 12.33 | 12.41 | 89,303 | -0.25(-1.96%) |
Sep 27, 2005 | 12.55 | 12.73 | 12.41 | 12.66 | 58,930 | +0.05(+0.38%) |
Sep 26, 2005 | 12.67 | 12.86 | 12.50 | 12.61 | 79,427 | +0.02(+0.12%) |
Sep 23, 2005 | 12.60 | 12.60 | 12.35 | 12.60 | 88,601 | +0.16(+1.30%) |
Sep 22, 2005 | 12.43 | 12.48 | 12.11 | 12.43 | 76,311 | +0.23(+1.87%) |
Sep 21, 2005 | 12.37 | 12.43 | 12.17 | 12.21 | 80,149 | -0.20(-1.64%) |
Sep 20, 2005 | 12.54 | 12.81 | 12.36 | 12.41 | 80,714 | -0.14(-1.11%) |
Sep 19, 2005 | 12.75 | 12.81 | 12.50 | 12.55 | 63,367 | -0.24(-1.87%) |
Sep 16, 2005 | 12.55 | 12.81 | 12.43 | 12.79 | 218,209 | +0.31(+2.52%) |
Sep 15, 2005 | 12.45 | 12.51 | 12.35 | 12.47 | 102,511 | +0.02(+0.15%) |
Sep 14, 2005 | 12.57 | 12.57 | 12.38 | 12.45 | 105,940 | +0.00(+0.00%) |
Sep 13, 2005 | 12.57 | 12.57 | 12.45 | 12.45 | 60,207 | -0.18(-1.42%) |
Sep 12, 2005 | 12.55 | 12.66 | 12.50 | 12.63 | 36,750 | +0.04(+0.34%) |
Sep 09, 2005 | 12.46 | 12.63 | 12.46 | 12.59 | 87,975 | +0.08(+0.66%) |
Sep 08, 2005 | 12.66 | 12.67 | 12.48 | 12.51 | 80,131 | -0.25(-1.97%) |
Sep 07, 2005 | 12.75 | 12.81 | 12.70 | 12.76 | 50,864 | -0.01(-0.11%) |
Sep 06, 2005 | 12.71 | 12.82 | 12.56 | 12.77 | 129,369 | +0.13(+1.05%) |
Sep 02, 2005 | 12.60 | 12.74 | 12.60 | 12.64 | 66,626 | -0.02(-0.17%) |
Sep 01, 2005 | 12.72 | 12.79 | 12.58 | 12.66 | 121,306 | -0.05(-0.39%) |
Aug 31, 2005 | 12.43 | 12.73 | 12.37 | 12.71 | 75,117 | +0.26(+2.11%) |
Aug 30, 2005 | 12.55 | 12.60 | 12.38 | 12.45 | 53,589 | -0.19(-1.51%) |
Aug 29, 2005 | 12.49 | 12.64 | 12.49 | 12.64 | 122,821 | +0.08(+0.68%) |
Aug 26, 2005 | 12.55 | 12.59 | 12.27 | 12.55 | 175,755 | +0.01(+0.05%) |
Aug 25, 2005 | 12.52 | 12.59 | 12.45 | 12.55 | 253,711 | +0.03(+0.22%) |
Aug 24, 2005 | 12.41 | 12.57 | 12.40 | 12.52 | 169,495 | +0.08(+0.64%) |
Aug 23, 2005 | 12.54 | 12.55 | 12.42 | 12.44 | 69,755 | -0.10(-0.82%) |
Aug 22, 2005 | 12.35 | 12.55 | 12.33 | 12.55 | 127,201 | +0.24(+1.93%) |
Aug 19, 2005 | 11.97 | 12.36 | 11.97 | 12.31 | 129,439 | +0.29(+2.44%) |
Aug 18, 2005 | 12.10 | 12.17 | 11.96 | 12.01 | 127,983 | -0.09(-0.75%) |
Aug 17, 2005 | 12.03 | 12.17 | 12.01 | 12.11 | 171,981 | +0.03(+0.24%) |
Aug 16, 2005 | 12.22 | 12.28 | 12.06 | 12.08 | 177,441 | -0.18(-1.46%) |
Aug 15, 2005 | 12.14 | 12.27 | 12.02 | 12.26 | 151,731 | +0.10(+0.81%) |
Aug 12, 2005 | 12.16 | 12.16 | 12.04 | 12.16 | 218,380 | -0.05(-0.43%) |
Aug 11, 2005 | 12.15 | 12.27 | 12.12 | 12.21 | 124,064 | +0.07(+0.59%) |
Aug 10, 2005 | 12.03 | 12.21 | 11.98 | 12.14 | 317,475 | +0.14(+1.21%) |
Aug 09, 2005 | 11.87 | 12.06 | 11.87 | 11.99 | 196,954 | +0.09(+0.78%) |
Aug 08, 2005 | 11.79 | 11.94 | 11.79 | 11.90 | 99,895 | +0.05(+0.44%) |
Aug 05, 2005 | 12.16 | 12.35 | 11.78 | 11.85 | 214,759 | -0.34(-2.76%) |
Aug 04, 2005 | 12.47 | 12.48 | 12.16 | 12.19 | 123,370 | -0.25(-1.98%) |
Aug 03, 2005 | 12.51 | 12.53 | 12.37 | 12.43 | 111,926 | -0.07(-0.54%) |
Aug 02, 2005 | 12.30 | 12.55 | 12.30 | 12.50 | 228,332 | +0.16(+1.33%) |
Aug 01, 2005 | 12.36 | 12.50 | 12.33 | 12.33 | 130,843 | -0.07(-0.54%) |
Jul 29, 2005 | 12.15 | 12.46 | 12.14 | 12.40 | 226,107 | +0.20(+1.66%) |
Jul 28, 2005 | 12.06 | 12.20 | 11.96 | 12.20 | 132,931 | +0.09(+0.72%) |
Jul 27, 2005 | 11.43 | 12.11 | 11.43 | 12.11 | 228,335 | +0.64(+5.59%) |
Jul 26, 2005 | 11.44 | 11.57 | 11.42 | 11.47 | 144,398 | +0.00(+0.03%) |
Jul 25, 2005 | 11.55 | 11.56 | 11.44 | 11.47 | 173,857 | -0.08(-0.70%) |
Jul 22, 2005 | 11.64 | 11.64 | 11.44 | 11.55 | 317,913 | -0.06(-0.52%) |
Jul 21, 2005 | 11.78 | 11.78 | 11.54 | 11.61 | 184,541 | -0.16(-1.38%) |
Jul 20, 2005 | 11.57 | 11.84 | 11.57 | 11.77 | 161,315 | +0.15(+1.28%) |
Jul 19, 2005 | 11.54 | 11.73 | 11.49 | 11.62 | 162,452 | +0.11(+0.99%) |
Jul 18, 2005 | 11.63 | 11.69 | 11.50 | 11.51 | 169,831 | -0.13(-1.08%) |
Jul 15, 2005 | 11.71 | 11.78 | 11.63 | 11.63 | 187,828 | -0.12(-1.02%) |
Jul 14, 2005 | 11.87 | 11.87 | 11.73 | 11.75 | 260,762 | -0.06(-0.54%) |
Jul 13, 2005 | 11.78 | 11.94 | 11.68 | 11.82 | 171,738 | +0.04(+0.36%) |
Jul 12, 2005 | 11.64 | 11.85 | 11.55 | 11.78 | 154,197 | +0.12(+0.99%) |
Jul 11, 2005 | 11.56 | 11.78 | 11.56 | 11.66 | 276,894 | +0.05(+0.45%) |
Jul 08, 2005 | 11.43 | 11.68 | 11.33 | 11.61 | 304,244 | +0.20(+1.74%) |
Jul 07, 2005 | 11.23 | 11.53 | 11.23 | 11.41 | 407,372 | +0.01(+0.07%) |
Jul 06, 2005 | 11.36 | 11.50 | 11.29 | 11.40 | 402,948 | +0.04(+0.36%) |
Jul 05, 2005 | 11.08 | 11.38 | 11.04 | 11.36 | 316,786 | +0.24(+2.17%) |
Jul 01, 2005 | 11.11 | 11.13 | 10.99 | 11.12 | 198,412 | +0.11(+1.00%) |
Jun 30, 2005 | 10.98 | 11.14 | 10.98 | 11.01 | 149,498 | -0.05(-0.44%) |
Jun 29, 2005 | 10.94 | 11.06 | 10.94 | 11.06 | 215,927 | +0.08(+0.69%) |
Jun 28, 2005 | 10.70 | 11.00 | 10.66 | 10.98 | 85,055 | +0.29(+2.67%) |
Jun 27, 2005 | 10.57 | 10.70 | 10.48 | 10.70 | 91,723 | +0.09(+0.89%) |
Jun 24, 2005 | 10.66 | 10.67 | 10.50 | 10.60 | 212,187 | -0.06(-0.56%) |
Jun 23, 2005 | 10.85 | 10.91 | 10.63 | 10.66 | 92,974 | -0.25(-2.26%) |
Jun 22, 2005 | 10.83 | 10.95 | 10.78 | 10.91 | 70,729 | +0.07(+0.66%) |
Jun 21, 2005 | 10.93 | 10.94 | 10.79 | 10.84 | 109,173 | -0.15(-1.34%) |
Jun 20, 2005 | 10.93 | 11.00 | 10.83 | 10.98 | 35,828 | +0.01(+0.09%) |
Jun 17, 2005 | 10.89 | 11.09 | 10.89 | 10.97 | 234,448 | -0.03(-0.26%) |
Jun 16, 2005 | 10.98 | 11.02 | 10.92 | 11.00 | 90,723 | +0.04(+0.35%) |
Jun 15, 2005 | 10.98 | 11.01 | 10.92 | 10.96 | 108,119 | -0.01(-0.11%) |
Jun 14, 2005 | 10.69 | 10.98 | 10.68 | 10.98 | 153,894 | +0.23(+2.10%) |
Jun 13, 2005 | 10.70 | 10.81 | 10.66 | 10.75 | 175,312 | +0.03(+0.32%) |
Jun 10, 2005 | 10.68 | 10.77 | 10.65 | 10.72 | 109,142 | -0.08(-0.70%) |
Jun 09, 2005 | 10.65 | 10.82 | 10.62 | 10.79 | 138,015 | +0.07(+0.63%) |
Jun 08, 2005 | 10.74 | 10.85 | 10.66 | 10.72 | 123,997 | -0.07(-0.66%) |
Jun 07, 2005 | 10.76 | 10.93 | 10.76 | 10.79 | 200,148 | +0.05(+0.47%) |
Jun 06, 2005 | 10.77 | 10.77 | 10.66 | 10.74 | 102,861 | -0.04(-0.39%) |
Jun 03, 2005 | 10.98 | 10.98 | 10.72 | 10.79 | 181,949 | -0.14(-1.24%) |
Jun 02, 2005 | 10.82 | 10.98 | 10.81 | 10.92 | 74,373 | -0.04(-0.37%) |