Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 15.44 | 15.37 | 15.04 | 15.11 | 290,798 | -0.32(-2.10%) |
Feb 27, 2006 | 15.32 | 15.52 | 15.18 | 15.44 | 80,547 | +0.05(+0.35%) |
Feb 24, 2006 | 15.38 | 15.45 | 15.32 | 15.38 | 34,284 | -0.07(-0.44%) |
Feb 23, 2006 | 15.45 | 15.61 | 15.42 | 15.45 | 83,232 | +0.03(+0.19%) |
Feb 22, 2006 | 15.11 | 15.61 | 15.06 | 15.42 | 71,460 | +0.41(+2.74%) |
Feb 21, 2006 | 15.00 | 15.13 | 14.98 | 15.01 | 241,230 | +0.05(+0.32%) |
Feb 17, 2006 | 15.08 | 15.09 | 14.81 | 14.96 | 76,830 | -0.12(-0.77%) |
Feb 16, 2006 | 14.90 | 15.08 | 14.90 | 15.08 | 149,942 | +0.23(+1.53%) |
Feb 15, 2006 | 14.99 | 15.00 | 14.72 | 14.85 | 57,829 | -0.13(-0.84%) |
Feb 14, 2006 | 14.55 | 14.99 | 14.54 | 14.98 | 79,721 | +0.37(+2.55%) |
Feb 13, 2006 | 14.53 | 14.74 | 14.51 | 14.60 | 36,349 | +0.00(+0.03%) |
Feb 10, 2006 | 14.55 | 14.65 | 14.49 | 14.60 | 31,599 | +0.08(+0.57%) |
Feb 09, 2006 | 14.43 | 14.53 | 14.43 | 14.52 | 100,168 | -0.03(-0.23%) |
Feb 08, 2006 | 14.48 | 14.60 | 14.38 | 14.55 | 36,349 | +0.05(+0.33%) |
Feb 07, 2006 | 14.48 | 14.53 | 14.40 | 14.50 | 77,862 | -0.02(-0.13%) |
Feb 06, 2006 | 14.33 | 14.53 | 14.28 | 14.52 | 96,863 | +0.12(+0.81%) |
Feb 03, 2006 | 14.43 | 14.52 | 14.38 | 14.40 | 64,644 | -0.03(-0.23%) |
Feb 02, 2006 | 14.50 | 14.50 | 14.23 | 14.44 | 43,784 | -0.06(-0.40%) |
Feb 01, 2006 | 14.43 | 14.52 | 14.41 | 14.50 | 68,362 | +0.02(+0.13%) |
Jan 31, 2006 | 14.33 | 14.53 | 14.25 | 14.48 | 64,644 | +0.07(+0.50%) |
Jan 30, 2006 | 14.53 | 14.53 | 14.39 | 14.40 | 38,415 | -0.17(-1.16%) |
Jan 27, 2006 | 14.50 | 14.60 | 14.47 | 14.57 | 42,958 | +0.08(+0.57%) |
Jan 26, 2006 | 14.57 | 14.58 | 14.47 | 14.49 | 67,329 | -0.10(-0.70%) |
Jan 25, 2006 | 14.65 | 14.67 | 14.56 | 14.59 | 53,905 | -0.11(-0.72%) |
Jan 24, 2006 | 14.86 | 14.99 | 14.70 | 14.70 | 64,851 | -0.12(-0.78%) |
Jan 23, 2006 | 14.77 | 14.89 | 14.74 | 14.82 | 34,490 | +0.05(+0.33%) |
Jan 20, 2006 | 15.00 | 15.00 | 14.72 | 14.77 | 51,633 | -0.18(-1.23%) |
Jan 19, 2006 | 14.77 | 15.05 | 14.72 | 14.95 | 19,001 | +0.23(+1.58%) |
Jan 18, 2006 | 14.80 | 14.82 | 14.65 | 14.72 | 14,663 | -0.08(-0.56%) |
Jan 17, 2006 | 14.77 | 14.92 | 14.60 | 14.80 | 29,121 | -0.05(-0.36%) |
Jan 13, 2006 | 14.84 | 15.14 | 14.82 | 14.85 | 33,664 | -0.03(-0.19%) |
Jan 12, 2006 | 15.07 | 15.07 | 14.88 | 14.88 | 17,761 | -0.21(-1.38%) |
Jan 11, 2006 | 14.81 | 15.11 | 14.67 | 15.09 | 77,036 | +0.26(+1.76%) |
Jan 10, 2006 | 14.66 | 14.89 | 14.65 | 14.83 | 44,611 | +0.12(+0.82%) |
Jan 09, 2006 | 14.72 | 14.72 | 14.66 | 14.71 | 22,925 | -0.01(-0.07%) |
Jan 06, 2006 | 14.57 | 14.74 | 14.57 | 14.72 | 37,795 | +0.15(+1.03%) |
Jan 05, 2006 | 14.48 | 14.57 | 14.45 | 14.57 | 43,784 | +0.19(+1.35%) |
Jan 04, 2006 | 14.46 | 14.46 | 14.28 | 14.38 | 37,588 | -0.13(-0.90%) |
Jan 03, 2006 | 14.11 | 14.51 | 13.97 | 14.51 | 78,688 | +0.51(+3.67%) |
Dec 30, 2005 | 14.17 | 14.17 | 13.99 | 13.99 | 40,893 | -0.13(-0.93%) |
Dec 29, 2005 | 14.43 | 14.46 | 14.12 | 14.12 | 19,620 | -0.24(-1.69%) |
Dec 28, 2005 | 14.19 | 14.37 | 14.19 | 14.37 | 47,089 | +0.14(+0.95%) |
Dec 27, 2005 | 14.16 | 14.36 | 14.04 | 14.23 | 45,850 | +0.05(+0.38%) |
Dec 23, 2005 | 14.05 | 14.18 | 14.02 | 14.18 | 39,447 | +0.11(+0.79%) |
Dec 22, 2005 | 14.10 | 14.16 | 13.97 | 14.07 | 52,046 | -0.04(-0.31%) |
Dec 21, 2005 | 14.04 | 14.11 | 13.94 | 14.11 | 93,559 | -0.05(-0.34%) |
Dec 20, 2005 | 14.11 | 14.22 | 14.03 | 14.16 | 61,546 | +0.12(+0.86%) |
Dec 19, 2005 | 14.33 | 14.33 | 14.02 | 14.04 | 60,927 | -0.17(-1.23%) |
Dec 16, 2005 | 14.08 | 14.28 | 14.07 | 14.21 | 124,952 | +0.13(+0.89%) |
Dec 15, 2005 | 14.05 | 14.08 | 14.00 | 14.08 | 57,622 | +0.06(+0.45%) |
Dec 14, 2005 | 13.97 | 14.09 | 13.97 | 14.02 | 23,751 | +0.05(+0.35%) |
Dec 13, 2005 | 14.04 | 14.04 | 13.93 | 13.97 | 36,556 | +0.01(+0.07%) |
Dec 12, 2005 | 13.81 | 14.04 | 13.81 | 13.96 | 39,241 | +0.05(+0.38%) |
Dec 09, 2005 | 13.98 | 13.98 | 13.83 | 13.91 | 93,352 | -0.05(-0.38%) |
Dec 08, 2005 | 13.73 | 13.96 | 13.73 | 13.96 | 59,068 | +0.24(+1.73%) |
Dec 07, 2005 | 13.77 | 13.77 | 13.65 | 13.73 | 61,959 | -0.03(-0.21%) |
Dec 06, 2005 | 13.66 | 13.90 | 13.66 | 13.76 | 158,823 | +0.10(+0.71%) |
Dec 05, 2005 | 13.85 | 13.85 | 13.65 | 13.66 | 77,243 | -0.26(-1.88%) |
Dec 02, 2005 | 14.04 | 14.06 | 13.85 | 13.92 | 95,418 | -0.12(-0.83%) |
Dec 01, 2005 | 13.69 | 14.06 | 13.69 | 14.04 | 70,014 | +0.35(+2.55%) |
Nov 30, 2005 | 13.62 | 13.75 | 13.58 | 13.69 | 44,817 | +0.10(+0.75%) |
Nov 29, 2005 | 13.48 | 13.60 | 13.46 | 13.59 | 110,081 | +0.10(+0.75%) |
Nov 28, 2005 | 13.63 | 13.63 | 13.47 | 13.48 | 52,459 | -0.07(-0.50%) |
Nov 25, 2005 | 13.61 | 13.61 | 13.52 | 13.55 | 27,675 | -0.05(-0.39%) |
Nov 23, 2005 | 13.45 | 13.67 | 13.43 | 13.61 | 103,679 | +0.14(+1.04%) |
Nov 22, 2005 | 13.27 | 13.47 | 13.21 | 13.47 | 91,700 | +0.28(+2.13%) |
Nov 21, 2005 | 13.01 | 13.19 | 12.91 | 13.18 | 73,732 | +0.20(+1.57%) |
Nov 18, 2005 | 13.01 | 13.03 | 12.94 | 12.98 | 28,708 | +0.02(+0.15%) |
Nov 17, 2005 | 13.07 | 13.11 | 12.90 | 12.96 | 63,818 | -0.06(-0.45%) |
Nov 16, 2005 | 12.93 | 13.05 | 12.86 | 13.02 | 65,470 | +0.15(+1.13%) |
Nov 15, 2005 | 13.19 | 13.20 | 12.85 | 12.87 | 52,872 | -0.32(-2.42%) |
Nov 14, 2005 | 13.44 | 13.53 | 13.17 | 13.19 | 32,219 | -0.24(-1.80%) |
Nov 11, 2005 | 13.24 | 13.44 | 13.24 | 13.44 | 61,340 | +0.21(+1.57%) |
Nov 10, 2005 | 13.16 | 13.24 | 13.01 | 13.23 | 61,340 | +0.07(+0.55%) |
Nov 09, 2005 | 12.83 | 13.17 | 12.83 | 13.16 | 60,514 | +0.17(+1.34%) |
Nov 08, 2005 | 13.07 | 13.07 | 12.88 | 12.98 | 40,686 | -0.09(-0.70%) |
Nov 07, 2005 | 12.92 | 13.09 | 12.92 | 13.07 | 168,530 | +0.18(+1.43%) |
Nov 04, 2005 | 12.95 | 13.02 | 12.83 | 12.89 | 30,979 | -0.09(-0.67%) |
Nov 03, 2005 | 12.93 | 13.07 | 12.89 | 12.98 | 53,698 | +0.02(+0.19%) |
Nov 02, 2005 | 12.86 | 12.95 | 12.74 | 12.95 | 35,936 | +0.08(+0.60%) |
Nov 01, 2005 | 13.04 | 13.04 | 12.62 | 12.87 | 83,645 | -0.17(-1.34%) |
Oct 31, 2005 | 12.88 | 13.11 | 12.87 | 13.05 | 62,785 | +0.07(+0.56%) |
Oct 28, 2005 | 12.73 | 12.98 | 12.73 | 12.98 | 37,175 | +0.31(+2.45%) |
Oct 27, 2005 | 13.07 | 13.07 | 12.66 | 12.67 | 32,632 | -0.33(-2.57%) |
Oct 26, 2005 | 12.93 | 13.12 | 12.92 | 13.00 | 13,424 | +0.02(+0.19%) |
Oct 25, 2005 | 13.13 | 13.19 | 12.91 | 12.98 | 27,881 | -0.20(-1.54%) |
Oct 24, 2005 | 13.03 | 13.18 | 13.03 | 13.18 | 54,111 | +0.18(+1.38%) |
Oct 21, 2005 | 12.86 | 13.03 | 12.85 | 13.00 | 34,077 | +0.17(+1.32%) |
Oct 20, 2005 | 13.07 | 13.07 | 12.81 | 12.83 | 24,164 | -0.24(-1.85%) |
Oct 19, 2005 | 12.97 | 13.09 | 12.87 | 13.07 | 33,045 | +0.11(+0.82%) |
Oct 18, 2005 | 13.17 | 13.22 | 12.96 | 12.97 | 37,588 | -0.23(-1.72%) |
Oct 17, 2005 | 13.32 | 13.38 | 13.19 | 13.19 | 83,645 | -0.17(-1.30%) |
Oct 14, 2005 | 13.02 | 13.37 | 12.93 | 13.37 | 53,698 | +0.39(+2.98%) |
Oct 13, 2005 | 13.09 | 13.22 | 12.81 | 12.98 | 120,202 | +0.21(+1.67%) |
Oct 12, 2005 | 13.00 | 13.05 | 12.70 | 12.77 | 51,220 | -0.22(-1.71%) |
Oct 11, 2005 | 13.27 | 13.27 | 12.97 | 12.99 | 62,579 | -0.28(-2.12%) |
Oct 10, 2005 | 13.56 | 13.56 | 13.27 | 13.27 | 28,294 | -0.24(-1.76%) |
Oct 07, 2005 | 13.41 | 13.51 | 13.34 | 13.51 | 45,850 | +0.07(+0.50%) |
Oct 06, 2005 | 13.18 | 13.44 | 13.07 | 13.44 | 73,938 | +0.19(+1.46%) |
Oct 05, 2005 | 13.80 | 13.80 | 13.25 | 13.25 | 75,384 | -0.36(-2.63%) |
Oct 04, 2005 | 13.72 | 13.85 | 13.58 | 13.61 | 67,123 | -0.10(-0.74%) |
Oct 03, 2005 | 13.75 | 13.85 | 13.65 | 13.71 | 54,731 | +0.03(+0.21%) |
Sep 30, 2005 | 13.53 | 13.68 | 13.46 | 13.68 | 43,371 | +0.07(+0.53%) |
Sep 29, 2005 | 13.41 | 13.61 | 13.19 | 13.61 | 80,547 | +0.18(+1.37%) |
Sep 28, 2005 | 13.62 | 13.62 | 13.42 | 13.42 | 37,588 | -0.49(-3.52%) |
Sep 27, 2005 | 13.91 | 13.91 | 13.73 | 13.91 | 34,284 | +0.04(+0.28%) |
Sep 26, 2005 | 13.87 | 13.94 | 13.83 | 13.87 | 25,816 | +0.05(+0.35%) |
Sep 23, 2005 | 13.82 | 13.82 | 13.61 | 13.82 | 27,055 | +0.08(+0.60%) |
Sep 22, 2005 | 13.92 | 13.92 | 13.65 | 13.74 | 60,101 | -0.17(-1.22%) |
Sep 21, 2005 | 14.04 | 14.17 | 13.91 | 13.91 | 63,405 | -0.18(-1.27%) |
Sep 20, 2005 | 14.19 | 14.25 | 14.03 | 14.09 | 70,221 | -0.15(-1.02%) |
Sep 19, 2005 | 14.36 | 14.36 | 14.20 | 14.23 | 26,229 | -0.19(-1.34%) |
Sep 16, 2005 | 14.32 | 14.45 | 14.28 | 14.43 | 90,254 | +0.19(+1.33%) |
Sep 15, 2005 | 14.23 | 14.38 | 14.23 | 14.24 | 16,522 | -0.02(-0.14%) |
Sep 14, 2005 | 14.72 | 14.72 | 14.16 | 14.26 | 43,784 | -0.49(-3.32%) |
Sep 13, 2005 | 14.89 | 14.89 | 14.72 | 14.75 | 14,250 | -0.07(-0.46%) |
Sep 12, 2005 | 14.70 | 14.89 | 14.68 | 14.82 | 17,555 | +0.12(+0.79%) |
Sep 09, 2005 | 14.67 | 14.76 | 14.67 | 14.70 | 21,892 | +0.00(+0.03%) |
Sep 08, 2005 | 15.01 | 15.03 | 14.65 | 14.70 | 25,196 | -0.31(-2.10%) |
Sep 07, 2005 | 14.79 | 15.05 | 14.79 | 15.01 | 30,360 | +0.10(+0.65%) |
Sep 06, 2005 | 14.50 | 14.91 | 14.50 | 14.91 | 33,664 | +0.44(+3.01%) |
Sep 02, 2005 | 14.65 | 14.66 | 14.48 | 14.48 | 17,968 | -0.13(-0.90%) |
Sep 01, 2005 | 14.33 | 14.61 | 14.33 | 14.61 | 22,099 | +0.28(+1.93%) |
Aug 31, 2005 | 14.30 | 14.41 | 14.30 | 14.33 | 33,045 | +0.03(+0.24%) |
Aug 30, 2005 | 14.24 | 14.32 | 14.19 | 14.30 | 11,772 | +0.06(+0.41%) |
Aug 29, 2005 | 14.06 | 14.24 | 13.98 | 14.24 | 42,545 | +0.15(+1.03%) |
Aug 26, 2005 | 14.33 | 14.33 | 14.08 | 14.09 | 15,903 | -0.29(-2.02%) |
Aug 25, 2005 | 14.20 | 14.41 | 14.16 | 14.39 | 16,935 | +0.13(+0.92%) |
Aug 24, 2005 | 14.07 | 14.26 | 14.07 | 14.25 | 48,535 | +0.12(+0.82%) |
Aug 23, 2005 | 14.28 | 14.28 | 14.10 | 14.14 | 19,827 | -0.10(-0.68%) |
Aug 22, 2005 | 14.11 | 14.23 | 14.09 | 14.23 | 37,588 | +0.10(+0.68%) |
Aug 19, 2005 | 14.28 | 14.33 | 14.07 | 14.14 | 45,230 | -0.10(-0.68%) |
Aug 18, 2005 | 14.21 | 14.39 | 14.13 | 14.23 | 61,340 | +0.02(+0.17%) |
Aug 17, 2005 | 14.21 | 14.27 | 14.14 | 14.21 | 32,012 | +0.00(+0.00%) |
Aug 16, 2005 | 14.26 | 14.26 | 14.09 | 14.21 | 32,425 | -0.06(-0.44%) |
Aug 15, 2005 | 14.19 | 14.36 | 14.09 | 14.27 | 34,904 | +0.06(+0.44%) |
Aug 12, 2005 | 14.45 | 14.45 | 14.05 | 14.21 | 68,362 | -0.36(-2.46%) |
Aug 11, 2005 | 14.36 | 14.57 | 14.31 | 14.57 | 8,054 | +0.19(+1.31%) |
Aug 10, 2005 | 14.53 | 14.61 | 14.36 | 14.38 | 52,459 | -0.05(-0.34%) |
Aug 09, 2005 | 14.32 | 14.63 | 14.31 | 14.43 | 68,362 | +0.13(+0.91%) |
Aug 08, 2005 | 14.77 | 14.77 | 14.16 | 14.30 | 120,615 | -0.49(-3.34%) |
Aug 05, 2005 | 14.90 | 14.91 | 14.68 | 14.79 | 70,221 | -0.15(-1.00%) |
Aug 04, 2005 | 15.01 | 15.01 | 14.72 | 14.94 | 55,144 | -0.05(-0.36%) |
Aug 03, 2005 | 14.88 | 15.08 | 14.83 | 15.00 | 96,037 | +0.11(+0.75%) |
Aug 02, 2005 | 14.72 | 14.97 | 14.67 | 14.88 | 47,295 | +0.12(+0.82%) |
Aug 01, 2005 | 14.82 | 14.84 | 14.72 | 14.76 | 25,816 | -0.08(-0.52%) |
Jul 29, 2005 | 14.94 | 14.96 | 14.74 | 14.84 | 29,534 | -0.07(-0.49%) |
Jul 28, 2005 | 14.67 | 14.91 | 14.67 | 14.91 | 28,088 | +0.25(+1.68%) |
Jul 27, 2005 | 14.66 | 14.71 | 14.56 | 14.67 | 25,196 | +0.04(+0.27%) |
Jul 26, 2005 | 14.70 | 14.75 | 14.60 | 14.63 | 59,894 | -0.03(-0.20%) |
Jul 25, 2005 | 14.48 | 14.67 | 14.45 | 14.66 | 44,611 | +0.01(+0.07%) |
Jul 22, 2005 | 14.62 | 14.69 | 14.57 | 14.65 | 34,284 | +0.05(+0.33%) |
Jul 21, 2005 | 14.65 | 14.66 | 14.53 | 14.60 | 31,392 | -0.12(-0.82%) |
Jul 20, 2005 | 14.61 | 14.83 | 14.48 | 14.72 | 92,526 | +0.16(+1.10%) |
Jul 19, 2005 | 14.39 | 14.56 | 14.36 | 14.56 | 15,696 | +0.18(+1.25%) |
Jul 18, 2005 | 14.38 | 14.40 | 14.26 | 14.38 | 22,512 | +0.02(+0.14%) |
Jul 15, 2005 | 14.34 | 14.40 | 14.29 | 14.36 | 27,881 | +0.02(+0.13%) |
Jul 14, 2005 | 14.64 | 14.67 | 14.30 | 14.34 | 32,012 | -0.27(-1.82%) |
Jul 13, 2005 | 14.72 | 14.72 | 14.53 | 14.61 | 78,482 | -0.09(-0.59%) |
Jul 12, 2005 | 14.70 | 14.74 | 14.62 | 14.70 | 29,327 | -0.12(-0.82%) |
Jul 11, 2005 | 14.67 | 14.96 | 14.67 | 14.82 | 48,741 | +0.10(+0.69%) |
Jul 08, 2005 | 14.62 | 14.72 | 14.52 | 14.71 | 64,644 | +0.10(+0.70%) |
Jul 07, 2005 | 14.59 | 14.62 | 14.52 | 14.61 | 21,479 | -0.00(-0.03%) |
Jul 06, 2005 | 14.65 | 14.68 | 14.53 | 14.62 | 33,664 | -0.03(-0.20%) |
Jul 05, 2005 | 14.55 | 14.69 | 14.50 | 14.65 | 55,557 | +0.02(+0.13%) |
Jul 01, 2005 | 14.57 | 14.63 | 14.53 | 14.63 | 26,229 | -0.02(-0.13%) |
Jun 30, 2005 | 14.70 | 14.83 | 14.53 | 14.65 | 47,295 | -0.02(-0.16%) |
Jun 29, 2005 | 14.65 | 14.78 | 14.62 | 14.67 | 81,580 | -0.02(-0.16%) |
Jun 28, 2005 | 14.43 | 14.70 | 14.26 | 14.70 | 73,732 | -0.01(-0.07%) |
Jun 27, 2005 | 14.59 | 14.72 | 14.41 | 14.70 | 81,373 | +0.12(+0.83%) |
Jun 24, 2005 | 14.70 | 14.96 | 14.58 | 14.58 | 689,406 | -0.11(-0.76%) |
Jun 23, 2005 | 14.70 | 14.70 | 14.60 | 14.70 | 63,612 | -0.02(-0.16%) |
Jun 22, 2005 | 14.96 | 14.96 | 14.66 | 14.72 | 85,298 | -0.12(-0.78%) |
Jun 21, 2005 | 14.77 | 14.84 | 14.72 | 14.84 | 53,905 | +0.07(+0.46%) |
Jun 20, 2005 | 14.50 | 14.77 | 14.45 | 14.77 | 41,926 | +0.27(+1.84%) |
Jun 17, 2005 | 14.26 | 14.53 | 14.20 | 14.50 | 57,416 | +0.24(+1.70%) |
Jun 16, 2005 | 14.17 | 14.33 | 14.17 | 14.26 | 96,244 | -0.03(-0.24%) |
Jun 15, 2005 | 14.34 | 14.34 | 14.23 | 14.29 | 63,199 | -0.07(-0.47%) |
Jun 14, 2005 | 14.09 | 14.45 | 14.09 | 14.36 | 52,046 | +0.27(+1.92%) |
Jun 13, 2005 | 13.92 | 14.16 | 13.92 | 14.09 | 85,504 | +0.17(+1.22%) |
Jun 10, 2005 | 14.08 | 14.14 | 13.90 | 13.92 | 47,709 | -0.14(-0.96%) |
Jun 09, 2005 | 13.92 | 14.08 | 13.88 | 14.06 | 42,339 | +0.14(+1.01%) |
Jun 08, 2005 | 13.88 | 13.94 | 13.86 | 13.92 | 45,643 | +0.02(+0.14%) |
Jun 07, 2005 | 14.00 | 14.09 | 13.88 | 13.90 | 104,299 | -0.10(-0.69%) |
Jun 06, 2005 | 13.92 | 14.04 | 13.85 | 13.99 | 129,496 | +0.09(+0.63%) |
Jun 03, 2005 | 13.86 | 13.91 | 13.81 | 13.91 | 23,957 | +0.06(+0.42%) |
Jun 02, 2005 | 13.92 | 13.94 | 13.80 | 13.85 | 62,785 | -0.07(-0.52%) |
Jun 01, 2005 | 13.92 | 14.02 | 13.84 | 13.92 | 47,295 | +0.00(+0.00%) |
May 31, 2005 | 13.92 | 14.16 | 13.73 | 13.92 | 76,004 | +0.02(+0.14%) |
May 27, 2005 | 14.04 | 14.09 | 13.81 | 13.90 | 43,165 | -0.09(-0.66%) |
May 26, 2005 | 13.82 | 13.99 | 13.80 | 13.99 | 26,436 | +0.21(+1.51%) |
May 25, 2005 | 13.63 | 13.82 | 13.61 | 13.78 | 39,860 | +0.08(+0.60%) |
May 24, 2005 | 13.90 | 13.90 | 13.53 | 13.70 | 40,686 | -0.10(-0.70%) |
May 23, 2005 | 13.80 | 13.81 | 13.78 | 13.80 | 61,340 | +0.01(+0.07%) |
May 20, 2005 | 13.82 | 13.87 | 13.73 | 13.79 | 24,164 | -0.01(-0.07%) |
May 19, 2005 | 13.94 | 13.94 | 13.80 | 13.80 | 29,740 | -0.12(-0.87%) |
May 18, 2005 | 13.75 | 13.92 | 13.68 | 13.92 | 42,958 | +0.18(+1.30%) |
May 17, 2005 | 13.61 | 13.74 | 13.59 | 13.74 | 43,991 | +0.15(+1.14%) |
May 16, 2005 | 13.48 | 13.60 | 13.48 | 13.59 | 15,903 | +0.10(+0.75%) |
May 13, 2005 | 13.61 | 13.61 | 13.46 | 13.48 | 16,935 | -0.09(-0.64%) |
May 12, 2005 | 13.56 | 13.61 | 13.41 | 13.57 | 61,340 | +0.10(+0.76%) |
May 11, 2005 | 13.44 | 13.53 | 13.37 | 13.47 | 30,773 | -0.06(-0.47%) |
May 10, 2005 | 13.29 | 13.53 | 13.19 | 13.53 | 43,165 | +0.24(+1.82%) |
May 09, 2005 | 13.12 | 13.29 | 13.12 | 13.29 | 45,643 | +0.14(+1.07%) |
May 06, 2005 | 13.14 | 13.16 | 13.09 | 13.15 | 27,675 | +0.04(+0.33%) |
May 05, 2005 | 13.10 | 13.13 | 13.07 | 13.11 | 51,013 | +0.03(+0.26%) |
May 04, 2005 | 13.08 | 13.12 | 13.05 | 13.07 | 69,395 | -0.02(-0.15%) |
May 03, 2005 | 13.03 | 13.12 | 13.03 | 13.09 | 38,208 | +0.07(+0.52%) |
May 02, 2005 | 13.13 | 13.16 | 13.02 | 13.02 | 57,416 | -0.13(-0.96%) |
Apr 29, 2005 | 13.08 | 13.19 | 13.08 | 13.15 | 25,610 | +0.08(+0.59%) |
Apr 28, 2005 | 13.23 | 13.23 | 13.07 | 13.07 | 30,773 | -0.15(-1.10%) |
Apr 27, 2005 | 13.12 | 13.22 | 13.12 | 13.22 | 34,284 | +0.06(+0.48%) |
Apr 26, 2005 | 13.07 | 13.19 | 13.07 | 13.16 | 25,610 | +0.05(+0.37%) |
Apr 25, 2005 | 12.96 | 13.16 | 12.93 | 13.11 | 60,307 | -0.09(-0.70%) |
Apr 22, 2005 | 13.07 | 13.20 | 13.06 | 13.20 | 42,545 | +0.17(+1.30%) |
Apr 21, 2005 | 13.03 | 13.03 | 12.98 | 13.03 | 61,753 | +0.00(+0.04%) |
Apr 20, 2005 | 13.03 | 13.15 | 13.00 | 13.02 | 30,566 | -0.03(-0.22%) |
Apr 19, 2005 | 12.99 | 13.15 | 12.99 | 13.05 | 31,806 | +0.10(+0.79%) |
Apr 18, 2005 | 12.85 | 13.05 | 12.84 | 12.95 | 36,969 | +0.10(+0.79%) |
Apr 15, 2005 | 13.05 | 13.07 | 12.84 | 12.85 | 39,860 | -0.22(-1.70%) |
Apr 14, 2005 | 13.12 | 13.16 | 13.00 | 13.07 | 34,697 | +0.00(+0.00%) |
Apr 13, 2005 | 13.00 | 13.16 | 12.97 | 13.07 | 30,360 | +0.00(+0.00%) |
Apr 12, 2005 | 12.98 | 13.11 | 12.90 | 13.07 | 22,512 | +0.06(+0.48%) |
Apr 11, 2005 | 13.08 | 13.08 | 12.98 | 13.01 | 18,174 | -0.07(-0.52%) |
Apr 08, 2005 | 13.15 | 13.17 | 13.01 | 13.08 | 14,250 | -0.02(-0.18%) |
Apr 07, 2005 | 13.02 | 13.15 | 13.02 | 13.10 | 32,425 | +0.10(+0.74%) |
Apr 06, 2005 | 12.98 | 13.07 | 12.96 | 13.01 | 28,708 | -0.09(-0.70%) |
Apr 05, 2005 | 13.07 | 13.12 | 13.00 | 13.10 | 17,348 | +0.01(+0.11%) |
Apr 04, 2005 | 12.88 | 13.11 | 12.83 | 13.08 | 59,274 | +0.16(+1.20%) |
Apr 01, 2005 | 13.06 | 13.32 | 12.83 | 12.93 | 86,537 | -0.14(-1.04%) |
Mar 31, 2005 | 12.91 | 13.06 | 12.90 | 13.06 | 79,515 | +0.14(+1.09%) |
Mar 30, 2005 | 12.85 | 12.97 | 12.83 | 12.92 | 57,622 | +0.03(+0.23%) |
Mar 29, 2005 | 12.95 | 12.95 | 12.79 | 12.89 | 98,929 | -0.22(-1.70%) |
Mar 28, 2005 | 13.10 | 13.14 | 13.10 | 13.12 | 41,719 | +0.01(+0.11%) |
Mar 24, 2005 | 13.12 | 13.19 | 13.07 | 13.10 | 38,208 | +0.03(+0.22%) |
Mar 23, 2005 | 13.29 | 13.29 | 13.02 | 13.07 | 56,383 | -0.22(-1.64%) |
Mar 22, 2005 | 13.27 | 13.36 | 13.27 | 13.29 | 34,284 | +0.02(+0.18%) |
Mar 21, 2005 | 13.61 | 13.63 | 13.16 | 13.27 | 61,546 | -0.34(-2.49%) |
Mar 18, 2005 | 13.63 | 13.72 | 13.46 | 13.61 | 60,101 | -0.02(-0.18%) |
Mar 17, 2005 | 13.65 | 13.72 | 13.61 | 13.63 | 18,381 | -0.00(-0.04%) |
Mar 16, 2005 | 13.68 | 13.75 | 13.61 | 13.63 | 26,229 | -0.04(-0.32%) |
Mar 15, 2005 | 13.61 | 13.70 | 13.58 | 13.68 | 28,088 | +0.07(+0.53%) |
Mar 14, 2005 | 13.51 | 13.77 | 13.48 | 13.61 | 32,838 | +0.05(+0.36%) |
Mar 11, 2005 | 13.47 | 13.59 | 13.47 | 13.56 | 13,837 | +0.10(+0.72%) |
Mar 10, 2005 | 13.65 | 13.68 | 13.39 | 13.46 | 48,122 | -0.17(-1.24%) |
Mar 09, 2005 | 13.62 | 13.70 | 13.46 | 13.63 | 37,588 | +0.01(+0.07%) |
Mar 08, 2005 | 13.75 | 13.78 | 13.58 | 13.62 | 30,979 | -0.10(-0.71%) |
Mar 07, 2005 | 13.69 | 13.78 | 13.69 | 13.72 | 29,534 | +0.10(+0.75%) |
Mar 04, 2005 | 13.53 | 13.65 | 13.48 | 13.62 | 64,851 | +0.09(+0.68%) |
Mar 03, 2005 | 13.44 | 13.53 | 13.36 | 13.52 | 34,284 | +0.09(+0.65%) |
Mar 02, 2005 | 13.53 | 13.53 | 13.39 | 13.44 | 64,231 | -0.11(-0.79%) |