Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 20.70 | 21.09 | 20.63 | 20.95 | 571,782 | +0.39(+1.91%) |
Mar 30, 2006 | 21.08 | 21.15 | 20.45 | 20.56 | 314,904 | -0.43(-2.05%) |
Mar 29, 2006 | 20.73 | 21.21 | 20.73 | 20.99 | 424,826 | +0.23(+1.10%) |
Mar 28, 2006 | 19.88 | 21.06 | 19.88 | 20.76 | 626,404 | +0.78(+3.88%) |
Mar 27, 2006 | 19.97 | 20.03 | 19.82 | 19.98 | 307,004 | -0.06(-0.31%) |
Mar 24, 2006 | 20.27 | 20.27 | 19.91 | 20.04 | 473,182 | -0.12(-0.60%) |
Mar 23, 2006 | 20.33 | 20.36 | 20.01 | 20.16 | 393,563 | -0.09(-0.44%) |
Mar 22, 2006 | 20.44 | 20.44 | 20.11 | 20.25 | 536,606 | -0.16(-0.80%) |
Mar 21, 2006 | 20.62 | 20.69 | 20.39 | 20.42 | 693,075 | -0.22(-1.07%) |
Mar 20, 2006 | 20.66 | 20.75 | 20.49 | 20.64 | 827,008 | +0.09(+0.43%) |
Mar 17, 2006 | 20.21 | 20.56 | 20.16 | 20.55 | 1,119,371 | +0.39(+1.92%) |
Mar 16, 2006 | 20.09 | 20.17 | 19.93 | 20.16 | 447,919 | +0.12(+0.62%) |
Mar 15, 2006 | 19.58 | 20.06 | 19.46 | 20.04 | 549,282 | +0.55(+2.81%) |
Mar 14, 2006 | 19.32 | 19.77 | 19.28 | 19.49 | 616,710 | +0.20(+1.03%) |
Mar 13, 2006 | 19.20 | 19.34 | 19.06 | 19.29 | 877,405 | +0.01(+0.06%) |
Mar 10, 2006 | 18.99 | 19.44 | 18.97 | 19.28 | 2,012,730 | +0.95(+5.16%) |
Mar 09, 2006 | 18.42 | 18.67 | 18.21 | 18.33 | 725,720 | +0.48(+2.72%) |
Mar 08, 2006 | 18.32 | 18.43 | 17.76 | 17.85 | 358,621 | -0.41(-2.23%) |
Mar 07, 2006 | 18.26 | 18.38 | 18.10 | 18.26 | 360,376 | +0.03(+0.15%) |
Mar 06, 2006 | 18.55 | 18.67 | 18.01 | 18.23 | 215,044 | -0.18(-0.99%) |
Mar 03, 2006 | 18.24 | 18.53 | 17.96 | 18.41 | 330,131 | +0.20(+1.09%) |
Mar 02, 2006 | 18.34 | 18.48 | 17.93 | 18.21 | 414,465 | -0.22(-1.18%) |
Mar 01, 2006 | 18.03 | 18.47 | 17.98 | 18.43 | 501,490 | +0.52(+2.90%) |
Feb 28, 2006 | 18.77 | 18.88 | 17.85 | 17.91 | 743,377 | -0.86(-4.59%) |
Feb 27, 2006 | 18.51 | 18.84 | 18.44 | 18.77 | 555,560 | +0.41(+2.24%) |
Feb 24, 2006 | 18.06 | 18.39 | 17.98 | 18.36 | 429,728 | +0.29(+1.63%) |
Feb 23, 2006 | 18.05 | 18.20 | 17.81 | 18.07 | 926,759 | -0.07(-0.36%) |
Feb 22, 2006 | 17.45 | 18.14 | 17.18 | 18.13 | 754,004 | +0.85(+4.92%) |
Feb 21, 2006 | 17.50 | 17.79 | 17.09 | 17.28 | 390,511 | -0.21(-1.22%) |
Feb 17, 2006 | 17.54 | 17.64 | 16.80 | 17.49 | 380,204 | +0.03(+0.20%) |
Feb 16, 2006 | 17.37 | 17.58 | 17.37 | 17.46 | 326,551 | +0.00(+0.00%) |
Feb 15, 2006 | 17.39 | 17.52 | 17.36 | 17.46 | 365,822 | -0.04(-0.22%) |
Feb 14, 2006 | 17.55 | 17.56 | 17.45 | 17.50 | 318,953 | +0.00(+0.00%) |
Feb 13, 2006 | 17.42 | 17.51 | 17.38 | 17.50 | 290,602 | +0.05(+0.31%) |
Feb 10, 2006 | 17.45 | 17.56 | 17.38 | 17.44 | 292,677 | -0.08(-0.44%) |
Feb 09, 2006 | 17.53 | 17.58 | 17.44 | 17.52 | 201,397 | +0.04(+0.22%) |
Feb 08, 2006 | 17.52 | 17.64 | 17.16 | 17.48 | 348,593 | +0.00(+0.00%) |
Feb 07, 2006 | 17.62 | 17.67 | 17.46 | 17.48 | 375,402 | -0.10(-0.55%) |
Feb 06, 2006 | 17.42 | 17.60 | 17.33 | 17.58 | 357,833 | +0.22(+1.27%) |
Feb 03, 2006 | 17.24 | 17.60 | 17.19 | 17.36 | 247,003 | +0.05(+0.29%) |
Feb 02, 2006 | 17.50 | 17.50 | 17.19 | 17.31 | 269,177 | -0.20(-1.15%) |
Feb 01, 2006 | 17.27 | 17.54 | 17.27 | 17.51 | 339,175 | +0.24(+1.39%) |
Jan 31, 2006 | 17.27 | 17.45 | 17.15 | 17.27 | 463,754 | +0.00(+0.00%) |
Jan 30, 2006 | 17.29 | 17.34 | 17.09 | 17.27 | 296,301 | -0.08(-0.45%) |
Jan 27, 2006 | 17.19 | 17.42 | 16.91 | 17.35 | 370,980 | +0.16(+0.90%) |
Jan 26, 2006 | 17.11 | 17.23 | 16.95 | 17.19 | 595,483 | +0.24(+1.40%) |
Jan 25, 2006 | 17.01 | 17.10 | 16.77 | 16.96 | 295,231 | -0.00(-0.02%) |
Jan 24, 2006 | 16.58 | 16.99 | 16.50 | 16.96 | 394,526 | +0.46(+2.80%) |
Jan 23, 2006 | 16.16 | 16.59 | 16.16 | 16.50 | 259,480 | +0.28(+1.75%) |
Jan 20, 2006 | 16.48 | 16.48 | 15.99 | 16.21 | 288,929 | -0.21(-1.28%) |
Jan 19, 2006 | 16.18 | 16.58 | 16.12 | 16.42 | 278,646 | +0.22(+1.37%) |
Jan 18, 2006 | 15.99 | 16.28 | 15.99 | 16.20 | 163,381 | +0.05(+0.34%) |
Jan 17, 2006 | 16.28 | 16.28 | 15.99 | 16.15 | 184,469 | -0.10(-0.64%) |
Jan 13, 2006 | 16.26 | 16.32 | 16.18 | 16.25 | 138,040 | +0.01(+0.07%) |
Jan 12, 2006 | 16.20 | 16.34 | 16.14 | 16.24 | 146,909 | -0.01(-0.06%) |
Jan 11, 2006 | 16.22 | 16.30 | 16.16 | 16.25 | 372,371 | -0.02(-0.11%) |
Jan 10, 2006 | 16.07 | 16.34 | 16.04 | 16.27 | 257,148 | +0.07(+0.43%) |
Jan 09, 2006 | 16.11 | 16.34 | 16.04 | 16.20 | 200,557 | -0.00(-0.02%) |
Jan 06, 2006 | 15.99 | 16.30 | 15.99 | 16.20 | 259,416 | +0.20(+1.24%) |
Jan 05, 2006 | 15.93 | 16.07 | 15.90 | 16.00 | 229,648 | +0.02(+0.12%) |
Jan 04, 2006 | 15.78 | 16.02 | 15.68 | 15.99 | 250,132 | +0.22(+1.43%) |
Jan 03, 2006 | 15.33 | 15.82 | 14.82 | 15.76 | 459,205 | +0.37(+2.42%) |
Dec 30, 2005 | 15.37 | 15.53 | 15.23 | 15.39 | 305,618 | -0.11(-0.73%) |
Dec 29, 2005 | 15.52 | 15.58 | 15.36 | 15.50 | 314,749 | -0.12(-0.79%) |
Dec 28, 2005 | 15.59 | 15.68 | 15.38 | 15.62 | 150,002 | +0.10(+0.67%) |
Dec 27, 2005 | 15.79 | 15.81 | 15.45 | 15.52 | 213,663 | -0.21(-1.36%) |
Dec 23, 2005 | 15.69 | 15.76 | 15.59 | 15.73 | 71,660 | +0.08(+0.50%) |
Dec 22, 2005 | 15.59 | 15.71 | 15.56 | 15.66 | 153,213 | +0.12(+0.80%) |
Dec 21, 2005 | 15.66 | 15.71 | 15.41 | 15.53 | 290,133 | -0.03(-0.17%) |
Dec 20, 2005 | 15.49 | 15.66 | 15.47 | 15.56 | 411,852 | +0.10(+0.63%) |
Dec 19, 2005 | 15.71 | 15.71 | 15.36 | 15.46 | 613,749 | -0.26(-1.63%) |
Dec 16, 2005 | 15.76 | 15.78 | 15.58 | 15.72 | 785,847 | +0.03(+0.20%) |
Dec 15, 2005 | 15.83 | 15.95 | 15.29 | 15.69 | 403,534 | -0.18(-1.13%) |
Dec 14, 2005 | 15.97 | 16.00 | 15.74 | 15.87 | 233,751 | -0.02(-0.12%) |
Dec 13, 2005 | 15.90 | 15.99 | 15.72 | 15.88 | 155,822 | +0.02(+0.12%) |
Dec 12, 2005 | 16.02 | 16.04 | 15.63 | 15.87 | 156,961 | -0.09(-0.56%) |
Dec 09, 2005 | 15.71 | 16.03 | 15.69 | 15.95 | 188,273 | +0.23(+1.48%) |
Dec 08, 2005 | 15.99 | 15.99 | 15.52 | 15.72 | 254,099 | -0.23(-1.44%) |
Dec 07, 2005 | 16.08 | 16.14 | 15.81 | 15.95 | 227,349 | -0.09(-0.56%) |
Dec 06, 2005 | 16.14 | 16.20 | 15.91 | 16.04 | 246,774 | -0.02(-0.14%) |
Dec 05, 2005 | 16.06 | 16.22 | 15.88 | 16.06 | 329,353 | +0.02(+0.10%) |
Dec 02, 2005 | 15.97 | 16.06 | 15.82 | 16.05 | 290,674 | +0.09(+0.56%) |
Dec 01, 2005 | 15.89 | 16.01 | 15.83 | 15.96 | 348,227 | +0.12(+0.78%) |
Nov 30, 2005 | 15.52 | 15.83 | 15.45 | 15.83 | 444,672 | +0.34(+2.20%) |
Nov 29, 2005 | 15.50 | 15.66 | 15.42 | 15.49 | 152,605 | +0.07(+0.43%) |
Nov 28, 2005 | 15.72 | 15.78 | 15.42 | 15.43 | 265,406 | -0.29(-1.88%) |
Nov 25, 2005 | 15.73 | 15.78 | 15.69 | 15.72 | 58,317 | -0.03(-0.17%) |
Nov 23, 2005 | 15.66 | 15.82 | 15.58 | 15.75 | 245,223 | -0.26(-1.60%) |
Nov 22, 2005 | 15.89 | 16.06 | 15.81 | 16.00 | 326,474 | +0.01(+0.05%) |
Nov 21, 2005 | 15.74 | 16.02 | 15.66 | 16.00 | 193,438 | +0.27(+1.73%) |
Nov 18, 2005 | 16.02 | 16.04 | 15.58 | 15.73 | 339,492 | -0.22(-1.36%) |
Nov 17, 2005 | 15.58 | 15.96 | 15.41 | 15.94 | 201,191 | +0.42(+2.72%) |
Nov 16, 2005 | 15.60 | 15.65 | 15.42 | 15.52 | 300,396 | -0.08(-0.50%) |
Nov 15, 2005 | 15.67 | 15.87 | 15.49 | 15.60 | 540,395 | -0.07(-0.45%) |
Nov 14, 2005 | 15.73 | 15.80 | 15.62 | 15.67 | 490,703 | +0.02(+0.15%) |
Nov 11, 2005 | 15.63 | 15.77 | 15.57 | 15.64 | 311,765 | +0.00(+0.00%) |
Nov 10, 2005 | 16.01 | 16.03 | 15.59 | 15.64 | 603,409 | -0.35(-2.21%) |
Nov 09, 2005 | 15.65 | 16.20 | 15.62 | 16.00 | 365,529 | +0.38(+2.46%) |
Nov 08, 2005 | 15.67 | 15.81 | 15.55 | 15.61 | 451,999 | -0.16(-0.98%) |
Nov 07, 2005 | 15.75 | 15.98 | 15.53 | 15.77 | 483,368 | -0.14(-0.88%) |
Nov 04, 2005 | 16.28 | 16.34 | 15.85 | 15.91 | 297,481 | -0.36(-2.24%) |
Nov 03, 2005 | 16.06 | 16.30 | 16.06 | 16.27 | 468,187 | +0.26(+1.62%) |
Nov 02, 2005 | 15.76 | 16.20 | 15.73 | 16.01 | 611,399 | +0.23(+1.48%) |
Nov 01, 2005 | 15.26 | 15.81 | 15.21 | 15.78 | 477,543 | +0.43(+2.78%) |
Oct 31, 2005 | 15.94 | 16.47 | 15.20 | 15.35 | 1,341,498 | -0.15(-0.95%) |
Oct 28, 2005 | 14.98 | 15.52 | 14.95 | 15.50 | 406,094 | +0.61(+4.06%) |
Oct 27, 2005 | 15.33 | 15.36 | 14.89 | 14.90 | 282,174 | -0.44(-2.88%) |
Oct 26, 2005 | 15.41 | 15.54 | 15.27 | 15.34 | 189,095 | -0.12(-0.75%) |
Oct 25, 2005 | 15.47 | 15.52 | 15.17 | 15.45 | 484,997 | -0.07(-0.43%) |
Oct 24, 2005 | 15.21 | 15.71 | 15.21 | 15.52 | 549,727 | +0.35(+2.30%) |
Oct 21, 2005 | 15.03 | 15.42 | 15.03 | 15.17 | 287,386 | +0.08(+0.54%) |
Oct 20, 2005 | 15.35 | 15.52 | 14.90 | 15.09 | 376,735 | -0.43(-2.75%) |
Oct 19, 2005 | 14.88 | 15.54 | 14.72 | 15.52 | 417,151 | +0.65(+4.39%) |
Oct 18, 2005 | 14.85 | 14.93 | 14.75 | 14.86 | 450,087 | +0.00(+0.00%) |
Oct 17, 2005 | 14.96 | 15.16 | 14.55 | 14.86 | 234,604 | -0.10(-0.65%) |
Oct 14, 2005 | 14.81 | 15.05 | 14.67 | 14.96 | 272,584 | +0.26(+1.79%) |
Oct 13, 2005 | 14.50 | 14.75 | 14.39 | 14.70 | 617,040 | +0.04(+0.26%) |
Oct 12, 2005 | 14.74 | 14.88 | 14.53 | 14.66 | 327,904 | -0.13(-0.89%) |
Oct 11, 2005 | 14.90 | 15.17 | 14.74 | 14.79 | 470,102 | -0.06(-0.39%) |
Oct 10, 2005 | 15.05 | 15.09 | 14.70 | 14.85 | 337,662 | -0.07(-0.49%) |
Oct 07, 2005 | 14.69 | 15.17 | 14.69 | 14.92 | 305,620 | +0.23(+1.56%) |
Oct 06, 2005 | 14.71 | 14.79 | 14.49 | 14.69 | 281,656 | +0.00(+0.03%) |
Oct 05, 2005 | 14.97 | 14.98 | 14.66 | 14.69 | 276,986 | -0.31(-2.04%) |
Oct 04, 2005 | 15.25 | 15.39 | 14.94 | 15.00 | 415,911 | -0.23(-1.50%) |
Oct 03, 2005 | 15.31 | 15.42 | 15.14 | 15.22 | 422,728 | -0.06(-0.41%) |
Sep 30, 2005 | 15.29 | 15.33 | 15.07 | 15.29 | 346,662 | -0.00(-0.02%) |
Sep 29, 2005 | 14.86 | 15.33 | 14.71 | 15.29 | 372,549 | +0.36(+2.39%) |
Sep 28, 2005 | 14.94 | 15.28 | 14.82 | 14.93 | 319,154 | -0.05(-0.31%) |
Sep 27, 2005 | 14.94 | 15.22 | 14.62 | 14.98 | 331,458 | +0.01(+0.05%) |
Sep 26, 2005 | 14.83 | 14.99 | 14.65 | 14.97 | 466,167 | +0.32(+2.20%) |
Sep 23, 2005 | 14.65 | 14.67 | 14.38 | 14.65 | 141,120 | +0.08(+0.53%) |
Sep 22, 2005 | 14.57 | 14.63 | 14.41 | 14.57 | 207,864 | +0.15(+1.02%) |
Sep 21, 2005 | 14.41 | 14.58 | 14.27 | 14.43 | 402,661 | -0.08(-0.56%) |
Sep 20, 2005 | 14.71 | 14.83 | 14.38 | 14.51 | 231,457 | -0.17(-1.16%) |
Sep 19, 2005 | 14.82 | 14.85 | 14.51 | 14.68 | 261,055 | -0.10(-0.71%) |
Sep 16, 2005 | 14.80 | 14.95 | 14.66 | 14.78 | 655,389 | +0.04(+0.26%) |
Sep 15, 2005 | 14.79 | 14.81 | 14.55 | 14.74 | 312,747 | -0.05(-0.31%) |
Sep 14, 2005 | 15.20 | 15.35 | 14.74 | 14.79 | 324,489 | -0.41(-2.71%) |
Sep 13, 2005 | 15.36 | 15.48 | 15.16 | 15.20 | 355,665 | -0.19(-1.26%) |
Sep 12, 2005 | 15.15 | 15.57 | 15.15 | 15.40 | 456,729 | +0.18(+1.20%) |
Sep 09, 2005 | 14.81 | 15.22 | 14.69 | 15.21 | 490,858 | +0.40(+2.72%) |
Sep 08, 2005 | 14.84 | 14.94 | 14.71 | 14.81 | 226,372 | -0.09(-0.60%) |
Sep 07, 2005 | 14.81 | 14.94 | 14.67 | 14.90 | 517,959 | +0.07(+0.44%) |
Sep 06, 2005 | 14.45 | 14.83 | 14.45 | 14.83 | 413,563 | +0.45(+3.13%) |
Sep 02, 2005 | 14.43 | 14.86 | 14.37 | 14.38 | 333,116 | -0.12(-0.86%) |
Sep 01, 2005 | 14.55 | 14.70 | 14.36 | 14.51 | 265,816 | -0.11(-0.77%) |
Aug 31, 2005 | 14.02 | 14.62 | 13.90 | 14.62 | 773,615 | +0.56(+4.00%) |
Aug 30, 2005 | 13.99 | 14.15 | 13.89 | 14.06 | 234,130 | -0.03(-0.22%) |
Aug 29, 2005 | 14.08 | 14.20 | 13.99 | 14.09 | 249,091 | +0.00(+0.03%) |
Aug 26, 2005 | 14.09 | 14.25 | 13.93 | 14.08 | 313,345 | -0.01(-0.05%) |
Aug 25, 2005 | 14.06 | 14.33 | 14.03 | 14.09 | 204,250 | -0.05(-0.36%) |
Aug 24, 2005 | 14.08 | 14.34 | 13.93 | 14.14 | 407,944 | +0.01(+0.06%) |
Aug 23, 2005 | 14.05 | 14.29 | 14.05 | 14.13 | 400,091 | +0.02(+0.14%) |
Aug 22, 2005 | 13.87 | 14.22 | 13.87 | 14.12 | 306,236 | +0.24(+1.71%) |
Aug 19, 2005 | 13.79 | 14.08 | 13.79 | 13.88 | 366,861 | +0.05(+0.39%) |
Aug 18, 2005 | 14.01 | 14.14 | 13.77 | 13.82 | 389,699 | -0.26(-1.85%) |
Aug 17, 2005 | 14.03 | 14.16 | 13.89 | 14.08 | 238,191 | +0.00(+0.00%) |
Aug 16, 2005 | 14.17 | 14.23 | 14.01 | 14.08 | 410,395 | -0.12(-0.85%) |
Aug 15, 2005 | 14.19 | 14.48 | 14.12 | 14.20 | 571,501 | -0.08(-0.57%) |
Aug 12, 2005 | 14.25 | 14.43 | 14.09 | 14.29 | 499,951 | -0.07(-0.49%) |
Aug 11, 2005 | 14.20 | 14.71 | 14.20 | 14.36 | 464,760 | +0.02(+0.14%) |
Aug 10, 2005 | 14.00 | 14.45 | 14.00 | 14.34 | 629,216 | -0.01(-0.08%) |
Aug 09, 2005 | 14.36 | 14.62 | 14.22 | 14.35 | 665,686 | -0.01(-0.05%) |
Aug 08, 2005 | 14.29 | 14.41 | 14.26 | 14.36 | 1,359,158 | +0.03(+0.19%) |
Aug 05, 2005 | 14.62 | 14.62 | 14.27 | 14.33 | 540,026 | -0.32(-2.20%) |
Aug 04, 2005 | 14.86 | 14.97 | 14.51 | 14.65 | 486,255 | -0.28(-1.87%) |
Aug 03, 2005 | 15.12 | 15.29 | 14.87 | 14.93 | 929,579 | -0.21(-1.41%) |
Aug 02, 2005 | 14.78 | 15.28 | 14.78 | 15.14 | 982,580 | +0.40(+2.68%) |
Aug 01, 2005 | 14.15 | 14.97 | 14.15 | 14.75 | 1,362,846 | +0.54(+3.82%) |
Jul 29, 2005 | 14.13 | 14.55 | 14.13 | 14.20 | 568,171 | -0.02(-0.11%) |
Jul 28, 2005 | 14.41 | 15.03 | 14.19 | 14.22 | 842,446 | -0.10(-0.68%) |
Jul 27, 2005 | 14.20 | 14.36 | 14.15 | 14.32 | 307,971 | +0.14(+0.96%) |
Jul 26, 2005 | 14.29 | 14.34 | 13.88 | 14.18 | 846,013 | -0.10(-0.68%) |
Jul 25, 2005 | 14.36 | 14.48 | 14.05 | 14.28 | 1,077,267 | +0.05(+0.35%) |
Jul 22, 2005 | 13.95 | 14.28 | 13.91 | 14.23 | 448,525 | +0.31(+2.26%) |
Jul 21, 2005 | 14.13 | 14.13 | 13.80 | 13.91 | 392,573 | -0.22(-1.54%) |
Jul 20, 2005 | 13.64 | 14.14 | 13.58 | 14.13 | 370,451 | +0.48(+3.52%) |
Jul 19, 2005 | 13.46 | 13.77 | 13.24 | 13.65 | 399,112 | +0.23(+1.74%) |
Jul 18, 2005 | 13.70 | 13.70 | 13.40 | 13.42 | 309,265 | -0.26(-1.87%) |
Jul 15, 2005 | 13.42 | 13.71 | 13.42 | 13.67 | 240,576 | +0.16(+1.15%) |
Jul 14, 2005 | 13.57 | 13.66 | 13.50 | 13.52 | 369,977 | +0.06(+0.45%) |
Jul 13, 2005 | 13.29 | 13.53 | 13.26 | 13.46 | 483,275 | +0.18(+1.33%) |
Jul 12, 2005 | 13.27 | 13.39 | 13.18 | 13.28 | 326,994 | -0.01(-0.06%) |
Jul 11, 2005 | 13.25 | 13.29 | 13.21 | 13.29 | 627,187 | +0.03(+0.21%) |
Jul 08, 2005 | 13.00 | 13.30 | 12.93 | 13.26 | 408,663 | +0.29(+2.21%) |
Jul 07, 2005 | 13.02 | 13.06 | 12.80 | 12.97 | 589,875 | -0.12(-0.92%) |
Jul 06, 2005 | 13.11 | 13.23 | 13.01 | 13.09 | 325,693 | -0.12(-0.91%) |
Jul 05, 2005 | 13.11 | 13.23 | 12.60 | 13.22 | 734,032 | +0.22(+1.70%) |
Jul 01, 2005 | 12.89 | 12.99 | 12.89 | 12.99 | 288,664 | +0.13(+1.03%) |
Jun 30, 2005 | 12.72 | 13.03 | 12.72 | 12.86 | 502,773 | +0.12(+0.94%) |
Jun 29, 2005 | 12.50 | 12.75 | 12.50 | 12.74 | 435,744 | +0.15(+1.20%) |
Jun 28, 2005 | 12.17 | 12.59 | 12.05 | 12.59 | 306,724 | +0.42(+3.44%) |
Jun 27, 2005 | 12.02 | 12.17 | 11.97 | 12.17 | 484,536 | +0.14(+1.16%) |
Jun 24, 2005 | 12.29 | 12.34 | 11.95 | 12.03 | 1,849,264 | -0.25(-2.02%) |
Jun 23, 2005 | 12.58 | 12.61 | 12.26 | 12.28 | 392,423 | -0.37(-2.91%) |
Jun 22, 2005 | 12.66 | 12.66 | 12.53 | 12.65 | 496,291 | +0.08(+0.65%) |
Jun 21, 2005 | 12.42 | 12.57 | 12.37 | 12.57 | 441,780 | +0.07(+0.53%) |
Jun 20, 2005 | 12.68 | 12.77 | 12.46 | 12.50 | 364,652 | -0.30(-2.33%) |
Jun 17, 2005 | 12.77 | 12.90 | 12.72 | 12.80 | 806,641 | -0.00(-0.03%) |
Jun 16, 2005 | 12.68 | 12.80 | 12.60 | 12.80 | 234,771 | +0.16(+1.29%) |
Jun 15, 2005 | 12.69 | 12.70 | 12.54 | 12.64 | 721,467 | -0.02(-0.12%) |
Jun 14, 2005 | 12.70 | 12.70 | 12.57 | 12.66 | 320,190 | -0.01(-0.06%) |
Jun 13, 2005 | 12.54 | 12.75 | 12.54 | 12.66 | 411,810 | +0.00(+0.00%) |
Jun 10, 2005 | 12.56 | 12.68 | 12.42 | 12.66 | 190,142 | +0.15(+1.21%) |
Jun 09, 2005 | 12.60 | 12.62 | 12.47 | 12.51 | 396,668 | -0.11(-0.86%) |
Jun 08, 2005 | 12.51 | 12.69 | 12.42 | 12.62 | 206,302 | +0.14(+1.15%) |
Jun 07, 2005 | 12.54 | 12.86 | 12.45 | 12.48 | 356,959 | -0.03(-0.22%) |
Jun 06, 2005 | 12.42 | 12.56 | 12.31 | 12.51 | 378,745 | +0.14(+1.16%) |
Jun 03, 2005 | 12.64 | 12.71 | 12.36 | 12.36 | 265,197 | -0.32(-2.51%) |
Jun 02, 2005 | 12.59 | 12.80 | 12.59 | 12.68 | 213,823 | -0.07(-0.52%) |
Jun 01, 2005 | 12.61 | 12.88 | 12.61 | 12.75 | 371,972 | +0.03(+0.27%) |
May 31, 2005 | 12.54 | 12.77 | 12.43 | 12.71 | 276,316 | +0.27(+2.18%) |
May 27, 2005 | 12.78 | 12.78 | 12.37 | 12.44 | 340,167 | -0.26(-2.02%) |
May 26, 2005 | 12.42 | 12.70 | 12.42 | 12.70 | 456,076 | +0.31(+2.51%) |
May 25, 2005 | 12.18 | 12.42 | 12.18 | 12.38 | 308,252 | +0.15(+1.24%) |
May 24, 2005 | 12.26 | 12.34 | 12.13 | 12.23 | 292,530 | -0.15(-1.19%) |
May 23, 2005 | 12.14 | 12.42 | 12.03 | 12.38 | 306,597 | +0.25(+2.05%) |
May 20, 2005 | 12.09 | 12.16 | 11.95 | 12.13 | 200,946 | +0.05(+0.42%) |
May 19, 2005 | 11.99 | 12.28 | 11.99 | 12.08 | 402,578 | -0.00(-0.03%) |
May 18, 2005 | 12.00 | 12.35 | 11.84 | 12.09 | 1,040,222 | +0.07(+0.58%) |
May 17, 2005 | 11.96 | 12.04 | 11.73 | 12.02 | 1,107,164 | -0.02(-0.16%) |
May 16, 2005 | 11.92 | 12.15 | 11.87 | 12.04 | 313,827 | +0.10(+0.81%) |
May 13, 2005 | 11.93 | 12.03 | 11.80 | 11.94 | 339,528 | -0.01(-0.10%) |
May 12, 2005 | 11.93 | 12.01 | 11.84 | 11.95 | 522,578 | +0.09(+0.75%) |
May 11, 2005 | 11.78 | 11.88 | 11.66 | 11.86 | 290,102 | +0.00(+0.00%) |
May 10, 2005 | 11.84 | 12.04 | 11.63 | 11.86 | 399,746 | -0.10(-0.88%) |
May 09, 2005 | 11.88 | 12.09 | 11.75 | 11.97 | 384,330 | +0.05(+0.39%) |
May 06, 2005 | 12.06 | 12.06 | 11.78 | 11.92 | 246,790 | +0.04(+0.29%) |
May 05, 2005 | 12.05 | 12.05 | 11.42 | 11.88 | 302,193 | -0.26(-2.11%) |
May 04, 2005 | 11.83 | 12.18 | 11.78 | 12.14 | 320,520 | +0.45(+3.82%) |
May 03, 2005 | 12.01 | 12.03 | 11.51 | 11.69 | 745,488 | -0.33(-2.77%) |
May 02, 2005 | 11.97 | 12.04 | 11.89 | 12.03 | 658,273 | +0.17(+1.47%) |
Apr 29, 2005 | 11.52 | 11.93 | 11.15 | 11.85 | 848,774 | +0.50(+4.44%) |
Apr 28, 2005 | 11.66 | 11.66 | 11.35 | 11.35 | 872,181 | -0.25(-2.17%) |
Apr 27, 2005 | 11.72 | 11.75 | 11.56 | 11.60 | 570,857 | -0.11(-0.93%) |
Apr 26, 2005 | 11.92 | 11.93 | 11.71 | 11.71 | 339,219 | -0.19(-1.57%) |
Apr 25, 2005 | 11.85 | 11.93 | 11.72 | 11.90 | 361,825 | +0.25(+2.13%) |
Apr 22, 2005 | 11.97 | 12.03 | 11.64 | 11.65 | 659,219 | -0.42(-3.44%) |
Apr 21, 2005 | 11.83 | 12.12 | 11.73 | 12.06 | 629,744 | +0.41(+3.50%) |
Apr 20, 2005 | 11.83 | 12.00 | 11.57 | 11.66 | 485,871 | -0.11(-0.92%) |
Apr 19, 2005 | 11.80 | 11.90 | 11.55 | 11.76 | 468,677 | +0.22(+1.92%) |
Apr 18, 2005 | 11.24 | 11.60 | 11.11 | 11.54 | 980,270 | +0.31(+2.73%) |
Apr 15, 2005 | 11.42 | 11.47 | 11.05 | 11.24 | 646,623 | -0.21(-1.83%) |
Apr 14, 2005 | 11.58 | 11.67 | 11.34 | 11.45 | 687,866 | -0.16(-1.37%) |
Apr 13, 2005 | 11.90 | 12.00 | 11.54 | 11.60 | 721,158 | -0.36(-3.02%) |
Apr 12, 2005 | 11.40 | 12.00 | 11.40 | 11.97 | 599,579 | +0.54(+4.68%) |
Apr 11, 2005 | 11.67 | 11.69 | 11.36 | 11.43 | 422,648 | -0.22(-1.87%) |
Apr 08, 2005 | 11.64 | 11.76 | 11.62 | 11.65 | 394,800 | -0.05(-0.46%) |
Apr 07, 2005 | 11.62 | 11.73 | 11.53 | 11.70 | 616,641 | +0.14(+1.17%) |
Apr 06, 2005 | 11.55 | 11.71 | 11.54 | 11.57 | 492,956 | +0.10(+0.85%) |
Apr 05, 2005 | 11.54 | 11.60 | 11.45 | 11.47 | 201,168 | -0.04(-0.34%) |
Apr 04, 2005 | 11.54 | 11.59 | 11.25 | 11.51 | 295,958 | -0.03(-0.30%) |