Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 26.07 | 26.09 | 25.75 | 25.84 | 235,276 | -0.09(-0.36%) |
Jun 29, 2006 | 25.30 | 25.95 | 25.09 | 25.93 | 200,901 | +0.82(+3.27%) |
Jun 28, 2006 | 25.27 | 25.27 | 24.86 | 25.11 | 128,556 | +0.02(+0.06%) |
Jun 27, 2006 | 25.46 | 25.54 | 25.09 | 25.09 | 118,267 | -0.28(-1.10%) |
Jun 26, 2006 | 25.36 | 25.40 | 25.06 | 25.37 | 143,224 | +0.22(+0.86%) |
Jun 23, 2006 | 25.23 | 25.23 | 25.04 | 25.16 | 106,268 | -0.21(-0.83%) |
Jun 22, 2006 | 25.46 | 25.80 | 25.14 | 25.37 | 143,250 | -0.22(-0.88%) |
Jun 21, 2006 | 25.20 | 25.70 | 25.20 | 25.59 | 108,026 | +0.34(+1.35%) |
Jun 20, 2006 | 25.27 | 25.48 | 25.22 | 25.25 | 151,063 | -0.10(-0.40%) |
Jun 19, 2006 | 26.02 | 26.02 | 25.31 | 25.35 | 156,672 | -0.54(-2.10%) |
Jun 16, 2006 | 25.92 | 26.06 | 25.78 | 25.89 | 600,468 | -0.14(-0.54%) |
Jun 15, 2006 | 25.85 | 26.03 | 25.82 | 26.03 | 375,136 | +0.32(+1.24%) |
Jun 14, 2006 | 25.83 | 25.84 | 25.54 | 25.71 | 280,042 | -0.12(-0.45%) |
Jun 13, 2006 | 25.64 | 26.22 | 25.40 | 25.83 | 212,698 | +0.07(+0.27%) |
Jun 12, 2006 | 25.91 | 26.02 | 25.62 | 25.76 | 186,395 | -0.19(-0.75%) |
Jun 09, 2006 | 25.86 | 26.16 | 25.68 | 25.95 | 267,294 | -0.01(-0.03%) |
Jun 08, 2006 | 24.65 | 26.03 | 24.65 | 25.96 | 239,230 | +0.60(+2.35%) |
Jun 07, 2006 | 24.93 | 25.74 | 24.93 | 25.37 | 160,052 | +0.38(+1.52%) |
Jun 06, 2006 | 25.17 | 25.23 | 24.74 | 24.99 | 264,633 | -0.06(-0.25%) |
Jun 05, 2006 | 25.77 | 25.77 | 25.02 | 25.05 | 350,398 | -0.75(-2.91%) |
Jun 02, 2006 | 25.63 | 25.84 | 25.58 | 25.80 | 125,385 | +0.03(+0.12%) |
Jun 01, 2006 | 25.15 | 25.78 | 24.97 | 25.77 | 260,173 | +0.80(+3.20%) |
May 31, 2006 | 24.66 | 25.18 | 24.66 | 24.97 | 146,349 | +12.50(+100.25%) |
May 30, 2006 | 12.64 | 12.64 | 12.44 | 12.47 | 178,171 | -0.19(-1.50%) |
May 26, 2006 | 12.83 | 12.83 | 12.63 | 12.66 | 73,292 | -0.09(-0.67%) |
May 25, 2006 | 12.74 | 12.78 | 12.62 | 12.74 | 213,182 | +0.15(+1.22%) |
May 24, 2006 | 12.49 | 12.68 | 12.34 | 12.59 | 122,765 | +0.13(+1.06%) |
May 23, 2006 | 12.74 | 12.79 | 12.46 | 12.46 | 77,619 | -0.20(-1.58%) |
May 22, 2006 | 12.70 | 12.80 | 12.51 | 12.66 | 122,682 | -0.10(-0.82%) |
May 19, 2006 | 12.51 | 12.83 | 12.50 | 12.76 | 179,637 | +0.20(+1.60%) |
May 18, 2006 | 12.65 | 12.73 | 12.53 | 12.56 | 92,835 | -0.03(-0.20%) |
May 17, 2006 | 12.61 | 12.75 | 12.58 | 12.59 | 188,839 | -0.14(-1.10%) |
May 16, 2006 | 12.73 | 12.81 | 12.64 | 12.73 | 103,284 | -0.02(-0.18%) |
May 15, 2006 | 12.64 | 12.90 | 12.64 | 12.75 | 229,373 | +0.06(+0.49%) |
May 12, 2006 | 12.82 | 12.90 | 12.69 | 12.69 | 86,866 | -0.14(-1.06%) |
May 11, 2006 | 13.10 | 13.19 | 12.82 | 12.82 | 57,679 | -0.39(-2.93%) |
May 10, 2006 | 13.14 | 13.32 | 13.10 | 13.21 | 54,205 | +0.01(+0.04%) |
May 09, 2006 | 13.18 | 13.28 | 13.15 | 13.21 | 69,798 | +0.00(+0.01%) |
May 08, 2006 | 13.21 | 13.32 | 13.20 | 13.20 | 87,323 | -0.08(-0.63%) |
May 05, 2006 | 13.17 | 13.37 | 13.14 | 13.29 | 162,615 | +0.18(+1.34%) |
May 04, 2006 | 13.06 | 13.14 | 13.05 | 13.11 | 96,654 | +0.08(+0.64%) |
May 03, 2006 | 12.91 | 13.08 | 12.91 | 13.03 | 173,275 | +0.06(+0.46%) |
May 02, 2006 | 12.97 | 13.00 | 12.90 | 12.97 | 145,709 | +0.04(+0.35%) |
May 01, 2006 | 13.18 | 13.35 | 12.91 | 12.92 | 200,787 | -0.23(-1.77%) |
Apr 28, 2006 | 13.09 | 13.18 | 13.05 | 13.16 | 198,191 | +0.04(+0.31%) |
Apr 27, 2006 | 13.13 | 13.20 | 13.09 | 13.12 | 179,539 | -0.04(-0.34%) |
Apr 26, 2006 | 13.00 | 13.22 | 13.00 | 13.16 | 196,834 | +0.01(+0.10%) |
Apr 25, 2006 | 13.11 | 13.23 | 13.02 | 13.15 | 485,298 | +0.00(+0.00%) |
Apr 24, 2006 | 13.32 | 13.32 | 13.14 | 13.15 | 209,523 | -0.09(-0.64%) |
Apr 21, 2006 | 13.57 | 13.57 | 13.12 | 13.23 | 89,413 | -0.17(-1.29%) |
Apr 20, 2006 | 13.48 | 13.48 | 13.29 | 13.40 | 68,298 | -0.10(-0.76%) |
Apr 19, 2006 | 13.41 | 13.51 | 13.34 | 13.51 | 87,374 | +0.14(+1.03%) |
Apr 18, 2006 | 13.11 | 13.37 | 13.13 | 13.37 | 125,542 | +0.26(+2.01%) |
Apr 17, 2006 | 13.18 | 13.21 | 13.04 | 13.11 | 112,177 | -0.10(-0.76%) |
Apr 13, 2006 | 13.15 | 13.27 | 13.14 | 13.21 | 60,345 | +0.01(+0.07%) |
Apr 12, 2006 | 13.19 | 13.22 | 13.14 | 13.20 | 118,293 | +0.00(+0.01%) |
Apr 11, 2006 | 13.37 | 13.37 | 13.17 | 13.19 | 127,854 | -0.16(-1.23%) |
Apr 10, 2006 | 13.35 | 13.37 | 13.25 | 13.36 | 98,907 | -0.01(-0.10%) |
Apr 07, 2006 | 13.61 | 13.61 | 13.36 | 13.37 | 137,394 | -0.19(-1.43%) |
Apr 06, 2006 | 13.72 | 13.72 | 13.55 | 13.57 | 157,861 | -0.08(-0.55%) |
Apr 05, 2006 | 13.64 | 13.68 | 13.49 | 13.64 | 131,397 | +0.12(+0.86%) |
Apr 04, 2006 | 13.56 | 13.60 | 13.50 | 13.53 | 98,257 | +0.01(+0.09%) |
Apr 03, 2006 | 13.60 | 13.74 | 13.48 | 13.51 | 139,606 | -0.09(-0.68%) |
Mar 31, 2006 | 13.42 | 13.61 | 13.42 | 13.61 | 141,864 | +0.16(+1.21%) |
Mar 30, 2006 | 13.44 | 13.51 | 13.37 | 13.44 | 98,739 | -0.01(-0.07%) |
Mar 29, 2006 | 13.29 | 13.50 | 13.25 | 13.45 | 80,680 | +0.18(+1.39%) |
Mar 28, 2006 | 13.27 | 13.33 | 13.25 | 13.27 | 103,467 | -0.02(-0.16%) |
Mar 27, 2006 | 13.29 | 13.31 | 13.20 | 13.29 | 83,645 | -0.03(-0.22%) |
Mar 24, 2006 | 13.35 | 13.35 | 13.23 | 13.32 | 64,260 | +0.00(+0.00%) |
Mar 23, 2006 | 13.30 | 13.37 | 13.27 | 13.32 | 70,192 | -0.05(-0.41%) |
Mar 22, 2006 | 13.36 | 13.39 | 13.24 | 13.37 | 239,223 | -0.02(-0.13%) |
Mar 21, 2006 | 13.37 | 13.43 | 13.37 | 13.39 | 232,604 | -0.04(-0.27%) |
Mar 20, 2006 | 13.48 | 13.48 | 13.36 | 13.43 | 107,637 | -0.10(-0.73%) |
Mar 17, 2006 | 13.45 | 13.55 | 13.34 | 13.53 | 354,631 | +0.14(+1.07%) |
Mar 16, 2006 | 13.42 | 13.44 | 13.34 | 13.38 | 78,252 | -0.01(-0.04%) |
Mar 15, 2006 | 13.37 | 13.41 | 13.27 | 13.39 | 69,287 | +0.06(+0.45%) |
Mar 14, 2006 | 13.14 | 13.34 | 13.14 | 13.33 | 91,477 | +0.16(+1.21%) |
Mar 13, 2006 | 13.27 | 13.35 | 13.15 | 13.17 | 101,261 | -0.10(-0.76%) |
Mar 10, 2006 | 13.10 | 13.28 | 13.07 | 13.27 | 74,076 | +0.15(+1.15%) |
Mar 09, 2006 | 13.12 | 13.22 | 13.08 | 13.12 | 127,085 | -0.04(-0.32%) |
Mar 08, 2006 | 13.01 | 13.25 | 13.01 | 13.16 | 34,613 | +0.07(+0.52%) |
Mar 07, 2006 | 13.07 | 13.19 | 13.03 | 13.10 | 172,013 | -0.04(-0.32%) |
Mar 06, 2006 | 13.12 | 13.15 | 12.93 | 13.14 | 146,145 | -0.08(-0.62%) |
Mar 03, 2006 | 13.18 | 13.37 | 13.11 | 13.22 | 93,320 | +0.00(+0.02%) |
Mar 02, 2006 | 13.24 | 13.38 | 13.06 | 13.22 | 151,647 | -0.14(-1.04%) |
Mar 01, 2006 | 13.08 | 13.40 | 12.95 | 13.36 | 120,197 | +0.25(+1.92%) |
Feb 28, 2006 | 13.36 | 13.26 | 13.04 | 13.11 | 123,893 | -0.25(-1.90%) |
Feb 27, 2006 | 13.18 | 13.45 | 13.16 | 13.36 | 83,356 | +0.17(+1.28%) |
Feb 24, 2006 | 13.06 | 13.27 | 12.98 | 13.19 | 131,784 | +0.07(+0.55%) |
Feb 23, 2006 | 13.08 | 13.25 | 13.07 | 13.12 | 52,216 | -0.08(-0.62%) |
Feb 22, 2006 | 12.85 | 13.24 | 12.84 | 13.20 | 74,515 | +0.40(+3.15%) |
Feb 21, 2006 | 13.02 | 13.08 | 12.73 | 12.80 | 46,211 | -0.28(-2.18%) |
Feb 17, 2006 | 13.31 | 13.31 | 13.07 | 13.08 | 108,737 | -0.14(-1.04%) |
Feb 16, 2006 | 13.08 | 13.27 | 13.08 | 13.22 | 165,934 | +0.03(+0.26%) |
Feb 15, 2006 | 13.18 | 13.19 | 13.07 | 13.18 | 75,976 | +0.04(+0.31%) |
Feb 14, 2006 | 13.01 | 13.23 | 12.89 | 13.14 | 67,594 | +0.19(+1.47%) |
Feb 13, 2006 | 12.95 | 13.07 | 12.90 | 12.95 | 94,574 | -0.09(-0.68%) |
Feb 10, 2006 | 12.86 | 13.10 | 12.84 | 13.04 | 73,684 | +0.12(+0.90%) |
Feb 09, 2006 | 12.93 | 13.08 | 12.87 | 12.93 | 64,590 | -0.01(-0.04%) |
Feb 08, 2006 | 13.02 | 13.03 | 12.83 | 12.93 | 61,122 | +0.01(+0.04%) |
Feb 07, 2006 | 13.05 | 13.14 | 12.89 | 12.93 | 101,075 | -0.12(-0.94%) |
Feb 06, 2006 | 12.91 | 13.09 | 12.76 | 13.05 | 109,924 | +0.10(+0.81%) |
Feb 03, 2006 | 12.86 | 13.16 | 12.86 | 12.94 | 98,264 | +0.03(+0.27%) |
Feb 02, 2006 | 13.03 | 13.04 | 12.90 | 12.91 | 132,145 | -0.20(-1.54%) |
Feb 01, 2006 | 12.92 | 13.17 | 12.92 | 13.11 | 93,230 | +0.07(+0.51%) |
Jan 31, 2006 | 12.90 | 13.14 | 12.90 | 13.05 | 139,322 | +0.09(+0.69%) |
Jan 30, 2006 | 13.10 | 13.10 | 12.91 | 12.96 | 92,613 | -0.18(-1.34%) |
Jan 27, 2006 | 12.99 | 13.18 | 12.92 | 13.13 | 141,425 | +0.14(+1.09%) |
Jan 26, 2006 | 12.99 | 13.17 | 12.94 | 12.99 | 257,786 | -0.03(-0.19%) |
Jan 25, 2006 | 13.17 | 13.17 | 12.92 | 13.02 | 80,396 | -0.10(-0.78%) |
Jan 24, 2006 | 12.81 | 13.18 | 12.78 | 13.12 | 176,690 | +0.38(+2.95%) |
Jan 23, 2006 | 12.73 | 12.81 | 12.57 | 12.74 | 52,758 | +0.10(+0.83%) |
Jan 20, 2006 | 12.83 | 12.83 | 12.59 | 12.64 | 127,296 | -0.12(-0.96%) |
Jan 19, 2006 | 12.59 | 12.76 | 12.52 | 12.76 | 50,040 | +0.18(+1.40%) |
Jan 18, 2006 | 12.41 | 12.58 | 12.41 | 12.58 | 58,636 | +0.07(+0.57%) |
Jan 17, 2006 | 12.59 | 12.62 | 12.49 | 12.51 | 82,164 | -0.20(-1.55%) |
Jan 13, 2006 | 12.49 | 12.71 | 12.49 | 12.71 | 48,887 | +0.16(+1.25%) |
Jan 12, 2006 | 12.60 | 12.65 | 12.52 | 12.55 | 52,644 | -0.11(-0.87%) |
Jan 11, 2006 | 12.84 | 13.02 | 12.55 | 12.66 | 174,261 | -0.21(-1.63%) |
Jan 10, 2006 | 12.77 | 12.95 | 12.77 | 12.87 | 56,794 | -0.01(-0.06%) |
Jan 09, 2006 | 12.76 | 12.94 | 12.76 | 12.88 | 77,178 | +0.05(+0.41%) |
Jan 06, 2006 | 12.61 | 12.83 | 12.61 | 12.83 | 73,217 | +0.16(+1.30%) |
Jan 05, 2006 | 12.71 | 12.80 | 12.66 | 12.66 | 118,455 | -0.12(-0.91%) |
Jan 04, 2006 | 12.57 | 12.83 | 12.57 | 12.78 | 121,650 | +0.14(+1.13%) |
Jan 03, 2006 | 12.49 | 12.65 | 12.38 | 12.64 | 258,222 | +0.25(+2.05%) |
Dec 30, 2005 | 12.38 | 12.41 | 12.29 | 12.38 | 397,962 | -0.03(-0.25%) |
Dec 29, 2005 | 12.39 | 12.50 | 12.39 | 12.41 | 114,275 | -0.04(-0.30%) |
Dec 28, 2005 | 12.50 | 12.50 | 12.40 | 12.45 | 104,257 | +0.07(+0.58%) |
Dec 27, 2005 | 12.44 | 12.56 | 12.38 | 12.38 | 155,353 | -0.09(-0.73%) |
Dec 23, 2005 | 12.59 | 12.59 | 12.46 | 12.47 | 47,338 | -0.07(-0.52%) |
Dec 22, 2005 | 12.40 | 12.59 | 12.40 | 12.54 | 84,086 | +0.10(+0.84%) |
Dec 21, 2005 | 12.49 | 12.52 | 12.40 | 12.43 | 94,827 | +0.03(+0.25%) |
Dec 20, 2005 | 12.40 | 12.57 | 12.40 | 12.40 | 111,340 | -0.07(-0.56%) |
Dec 19, 2005 | 12.66 | 12.66 | 12.40 | 12.47 | 113,268 | -0.27(-2.11%) |
Dec 16, 2005 | 12.65 | 12.76 | 12.65 | 12.74 | 353,124 | +0.13(+1.05%) |
Dec 15, 2005 | 12.63 | 12.74 | 12.52 | 12.61 | 202,687 | -0.17(-1.36%) |
Dec 14, 2005 | 12.79 | 12.90 | 12.74 | 12.78 | 74,515 | -0.06(-0.50%) |
Dec 13, 2005 | 12.70 | 12.86 | 12.66 | 12.85 | 84,649 | +0.12(+0.96%) |
Dec 12, 2005 | 12.80 | 12.80 | 12.65 | 12.72 | 105,214 | +0.03(+0.20%) |
Dec 09, 2005 | 12.73 | 12.80 | 12.60 | 12.70 | 161,954 | +0.00(+0.03%) |
Dec 08, 2005 | 12.62 | 12.80 | 12.60 | 12.69 | 141,931 | +0.02(+0.15%) |
Dec 07, 2005 | 12.90 | 12.90 | 12.61 | 12.68 | 100,574 | -0.16(-1.27%) |
Dec 06, 2005 | 12.83 | 13.04 | 12.83 | 12.84 | 83,361 | -0.01(-0.06%) |
Dec 05, 2005 | 12.89 | 13.01 | 12.80 | 12.85 | 119,647 | -0.15(-1.19%) |
Dec 02, 2005 | 12.99 | 13.14 | 12.85 | 13.00 | 110,971 | +0.01(+0.10%) |
Dec 01, 2005 | 12.86 | 13.04 | 12.86 | 12.99 | 170,906 | +0.13(+0.98%) |
Nov 30, 2005 | 12.83 | 12.89 | 12.73 | 12.86 | 227,089 | +0.16(+1.24%) |
Nov 29, 2005 | 12.75 | 12.81 | 12.68 | 12.70 | 108,112 | +0.00(+0.03%) |
Nov 28, 2005 | 12.79 | 12.84 | 12.68 | 12.70 | 166,543 | -0.05(-0.38%) |
Nov 25, 2005 | 12.85 | 12.85 | 12.75 | 12.75 | 21,604 | -0.06(-0.48%) |
Nov 23, 2005 | 12.69 | 12.84 | 12.69 | 12.81 | 37,326 | +0.02(+0.12%) |
Nov 22, 2005 | 12.93 | 12.99 | 12.67 | 12.80 | 138,582 | -0.16(-1.27%) |
Nov 21, 2005 | 12.79 | 13.02 | 12.70 | 12.96 | 58,938 | +0.22(+1.77%) |
Nov 18, 2005 | 12.74 | 12.83 | 12.66 | 12.74 | 217,053 | +0.14(+1.12%) |
Nov 17, 2005 | 12.62 | 12.63 | 12.56 | 12.59 | 78,381 | +0.02(+0.17%) |
Nov 16, 2005 | 12.60 | 12.64 | 12.47 | 12.57 | 162,576 | -0.03(-0.26%) |
Nov 15, 2005 | 12.73 | 12.78 | 12.54 | 12.61 | 242,764 | -0.12(-0.94%) |
Nov 14, 2005 | 12.88 | 12.88 | 12.60 | 12.73 | 118,401 | -0.26(-1.97%) |
Nov 11, 2005 | 13.00 | 13.18 | 12.92 | 12.98 | 142,775 | -0.13(-1.02%) |
Nov 10, 2005 | 12.88 | 13.17 | 12.72 | 13.12 | 72,474 | +0.24(+1.84%) |
Nov 09, 2005 | 12.95 | 13.05 | 12.83 | 12.88 | 104,871 | +0.03(+0.23%) |
Nov 08, 2005 | 12.94 | 13.03 | 12.83 | 12.85 | 90,084 | -0.17(-1.28%) |
Nov 07, 2005 | 13.02 | 13.13 | 12.82 | 13.02 | 155,131 | +0.10(+0.75%) |
Nov 04, 2005 | 13.09 | 13.09 | 12.83 | 12.92 | 64,386 | -0.13(-0.97%) |
Nov 03, 2005 | 13.22 | 13.27 | 12.99 | 13.05 | 67,852 | -0.12(-0.91%) |
Nov 02, 2005 | 12.79 | 13.22 | 12.79 | 13.17 | 125,201 | +0.36(+2.83%) |
Nov 01, 2005 | 12.90 | 12.92 | 12.65 | 12.80 | 118,907 | -0.17(-1.34%) |
Oct 31, 2005 | 13.18 | 13.23 | 12.96 | 12.98 | 186,984 | -0.20(-1.50%) |
Oct 28, 2005 | 12.88 | 13.27 | 12.79 | 13.18 | 136,953 | +0.44(+3.44%) |
Oct 27, 2005 | 13.00 | 13.00 | 12.71 | 12.74 | 50,843 | -0.32(-2.43%) |
Oct 26, 2005 | 12.84 | 13.14 | 12.68 | 13.05 | 98,205 | +0.17(+1.35%) |
Oct 25, 2005 | 13.08 | 13.08 | 12.86 | 12.88 | 86,368 | -0.26(-1.99%) |
Oct 24, 2005 | 12.79 | 13.14 | 12.79 | 13.14 | 68,012 | +0.36(+2.79%) |
Oct 21, 2005 | 12.45 | 12.79 | 12.44 | 12.79 | 49,462 | +0.26(+2.04%) |
Oct 20, 2005 | 12.64 | 12.78 | 12.41 | 12.53 | 71,945 | -0.18(-1.45%) |
Oct 19, 2005 | 12.19 | 12.71 | 12.17 | 12.71 | 89,137 | +0.41(+3.32%) |
Oct 18, 2005 | 12.40 | 12.40 | 12.24 | 12.31 | 63,147 | -0.07(-0.53%) |
Oct 17, 2005 | 12.37 | 12.38 | 12.21 | 12.37 | 63,155 | -0.02(-0.14%) |
Oct 14, 2005 | 12.35 | 12.47 | 12.24 | 12.39 | 64,696 | +0.10(+0.82%) |
Oct 13, 2005 | 12.08 | 12.30 | 11.92 | 12.29 | 132,920 | +0.14(+1.16%) |
Oct 12, 2005 | 12.28 | 12.33 | 12.08 | 12.15 | 85,565 | -0.19(-1.52%) |
Oct 11, 2005 | 12.55 | 12.55 | 12.33 | 12.33 | 88,646 | -0.09(-0.73%) |
Oct 10, 2005 | 12.47 | 12.51 | 12.43 | 12.43 | 63,596 | -0.11(-0.91%) |
Oct 07, 2005 | 12.61 | 12.65 | 12.50 | 12.54 | 35,664 | -0.03(-0.22%) |
Oct 06, 2005 | 12.60 | 12.68 | 12.49 | 12.57 | 118,876 | -0.07(-0.54%) |
Oct 05, 2005 | 12.94 | 13.00 | 12.55 | 12.63 | 125,676 | -0.29(-2.22%) |
Oct 04, 2005 | 12.86 | 13.17 | 12.86 | 12.92 | 158,210 | +0.06(+0.48%) |
Oct 03, 2005 | 12.83 | 12.95 | 12.82 | 12.86 | 123,423 | +0.13(+1.05%) |
Sep 30, 2005 | 12.56 | 12.74 | 12.56 | 12.73 | 84,943 | +0.14(+1.09%) |
Sep 29, 2005 | 12.38 | 12.59 | 12.24 | 12.59 | 93,697 | +0.13(+1.05%) |
Sep 28, 2005 | 12.69 | 12.69 | 12.38 | 12.46 | 88,972 | -0.25(-1.96%) |
Sep 27, 2005 | 12.59 | 12.77 | 12.46 | 12.71 | 58,711 | +0.05(+0.38%) |
Sep 26, 2005 | 12.72 | 12.91 | 12.54 | 12.66 | 79,132 | +0.02(+0.12%) |
Sep 23, 2005 | 12.64 | 12.64 | 12.40 | 12.64 | 88,272 | +0.16(+1.30%) |
Sep 22, 2005 | 12.48 | 12.53 | 12.16 | 12.48 | 76,027 | +0.23(+1.87%) |
Sep 21, 2005 | 12.42 | 12.47 | 12.21 | 12.25 | 79,852 | -0.20(-1.64%) |
Sep 20, 2005 | 12.58 | 12.85 | 12.40 | 12.46 | 80,414 | -0.14(-1.12%) |
Sep 19, 2005 | 12.80 | 12.86 | 12.55 | 12.60 | 63,132 | -0.24(-1.87%) |
Sep 16, 2005 | 12.60 | 12.86 | 12.47 | 12.84 | 217,399 | +0.32(+2.52%) |
Sep 15, 2005 | 12.50 | 12.56 | 12.39 | 12.52 | 102,130 | +0.02(+0.15%) |
Sep 14, 2005 | 12.62 | 12.62 | 12.43 | 12.50 | 105,547 | +0.00(+0.00%) |
Sep 13, 2005 | 12.62 | 12.62 | 12.50 | 12.50 | 59,983 | -0.18(-1.42%) |
Sep 12, 2005 | 12.59 | 12.71 | 12.55 | 12.68 | 36,613 | +0.04(+0.34%) |
Sep 09, 2005 | 12.51 | 12.67 | 12.51 | 12.64 | 87,648 | +0.08(+0.66%) |
Sep 08, 2005 | 12.71 | 12.72 | 12.53 | 12.56 | 79,834 | -0.25(-1.97%) |
Sep 07, 2005 | 12.80 | 12.86 | 12.75 | 12.81 | 50,675 | -0.01(-0.11%) |
Sep 06, 2005 | 12.75 | 12.87 | 12.60 | 12.82 | 128,889 | +0.13(+1.05%) |
Sep 02, 2005 | 12.65 | 12.79 | 12.65 | 12.69 | 66,378 | -0.02(-0.17%) |
Sep 01, 2005 | 12.76 | 12.84 | 12.63 | 12.71 | 120,855 | -0.05(-0.40%) |
Aug 31, 2005 | 12.48 | 12.77 | 12.42 | 12.76 | 74,838 | +0.26(+2.11%) |
Aug 30, 2005 | 12.59 | 12.64 | 12.43 | 12.49 | 53,390 | -0.19(-1.51%) |
Aug 29, 2005 | 12.54 | 12.69 | 12.53 | 12.69 | 122,365 | +0.09(+0.68%) |
Aug 26, 2005 | 12.59 | 12.63 | 12.32 | 12.60 | 175,102 | +0.01(+0.05%) |
Aug 25, 2005 | 12.57 | 12.64 | 12.50 | 12.60 | 252,769 | +0.03(+0.22%) |
Aug 24, 2005 | 12.46 | 12.62 | 12.45 | 12.57 | 168,865 | +0.08(+0.64%) |
Aug 23, 2005 | 12.59 | 12.59 | 12.46 | 12.49 | 69,496 | -0.10(-0.82%) |
Aug 22, 2005 | 12.40 | 12.59 | 12.38 | 12.59 | 126,729 | +0.24(+1.93%) |
Aug 19, 2005 | 12.02 | 12.40 | 12.02 | 12.35 | 128,958 | +0.29(+2.44%) |
Aug 18, 2005 | 12.14 | 12.22 | 12.00 | 12.06 | 127,508 | -0.09(-0.75%) |
Aug 17, 2005 | 12.07 | 12.22 | 12.05 | 12.15 | 171,343 | +0.03(+0.24%) |
Aug 16, 2005 | 12.26 | 12.32 | 12.10 | 12.12 | 176,782 | -0.18(-1.46%) |
Aug 15, 2005 | 12.18 | 12.31 | 12.06 | 12.30 | 151,167 | +0.10(+0.81%) |
Aug 12, 2005 | 12.21 | 12.21 | 12.09 | 12.20 | 217,569 | -0.05(-0.43%) |
Aug 11, 2005 | 12.19 | 12.32 | 12.17 | 12.25 | 123,604 | +0.07(+0.59%) |
Aug 10, 2005 | 12.07 | 12.25 | 12.03 | 12.18 | 316,296 | +0.15(+1.21%) |
Aug 09, 2005 | 11.92 | 12.11 | 11.92 | 12.04 | 196,222 | +0.09(+0.78%) |
Aug 08, 2005 | 11.84 | 11.98 | 11.83 | 11.94 | 99,524 | +0.05(+0.44%) |
Aug 05, 2005 | 12.21 | 12.39 | 11.82 | 11.89 | 213,961 | -0.34(-2.76%) |
Aug 04, 2005 | 12.52 | 12.53 | 12.21 | 12.23 | 122,912 | -0.25(-1.98%) |
Aug 03, 2005 | 12.56 | 12.58 | 12.42 | 12.48 | 111,511 | -0.07(-0.54%) |
Aug 02, 2005 | 12.35 | 12.59 | 12.35 | 12.55 | 227,484 | +0.16(+1.33%) |
Aug 01, 2005 | 12.41 | 12.55 | 12.38 | 12.38 | 130,357 | -0.07(-0.54%) |
Jul 29, 2005 | 12.20 | 12.51 | 12.19 | 12.45 | 225,267 | +0.20(+1.66%) |
Jul 28, 2005 | 12.10 | 12.25 | 12.00 | 12.25 | 132,437 | +0.09(+0.72%) |
Jul 27, 2005 | 11.47 | 12.16 | 11.47 | 12.16 | 227,487 | +0.64(+5.59%) |
Jul 26, 2005 | 11.49 | 11.62 | 11.46 | 11.51 | 143,861 | +0.00(+0.03%) |
Jul 25, 2005 | 11.59 | 11.61 | 11.48 | 11.51 | 173,211 | -0.08(-0.70%) |
Jul 22, 2005 | 11.68 | 11.68 | 11.48 | 11.59 | 316,732 | -0.06(-0.51%) |
Jul 21, 2005 | 11.82 | 11.83 | 11.59 | 11.65 | 183,856 | -0.16(-1.38%) |
Jul 20, 2005 | 11.61 | 11.89 | 11.61 | 11.81 | 160,715 | +0.15(+1.28%) |
Jul 19, 2005 | 11.58 | 11.77 | 11.53 | 11.67 | 161,848 | +0.11(+0.99%) |
Jul 18, 2005 | 11.67 | 11.73 | 11.54 | 11.55 | 169,201 | -0.13(-1.08%) |
Jul 15, 2005 | 11.75 | 11.82 | 11.68 | 11.68 | 187,131 | -0.12(-1.02%) |
Jul 14, 2005 | 11.92 | 11.92 | 11.77 | 11.80 | 259,793 | -0.06(-0.54%) |
Jul 13, 2005 | 11.82 | 11.99 | 11.72 | 11.86 | 171,100 | +0.04(+0.36%) |
Jul 12, 2005 | 11.69 | 11.89 | 11.59 | 11.82 | 153,624 | +0.12(+0.99%) |
Jul 11, 2005 | 11.60 | 11.82 | 11.60 | 11.70 | 275,865 | +0.05(+0.45%) |
Jul 08, 2005 | 11.47 | 11.72 | 11.37 | 11.65 | 303,114 | +0.20(+1.74%) |
Jul 07, 2005 | 11.28 | 11.57 | 11.28 | 11.45 | 405,859 | +0.01(+0.07%) |
Jul 06, 2005 | 11.40 | 11.55 | 11.34 | 11.44 | 401,451 | +0.04(+0.36%) |
Jul 05, 2005 | 11.13 | 11.42 | 11.08 | 11.40 | 315,610 | +0.24(+2.17%) |