Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.25 | 12.57 | 12.25 | 12.42 | 477,565 | +0.10(+0.81%) |
Apr 27, 2006 | 12.23 | 12.35 | 12.05 | 12.32 | 744,804 | +0.03(+0.25%) |
Apr 26, 2006 | 12.13 | 12.43 | 12.09 | 12.29 | 828,525 | +0.20(+1.65%) |
Apr 25, 2006 | 11.95 | 12.17 | 11.84 | 12.09 | 219,049 | +0.16(+1.35%) |
Apr 24, 2006 | 11.71 | 12.07 | 11.71 | 11.93 | 279,313 | +0.24(+2.03%) |
Apr 21, 2006 | 11.59 | 11.85 | 11.52 | 11.69 | 617,798 | +0.23(+2.00%) |
Apr 20, 2006 | 11.86 | 11.86 | 11.44 | 11.46 | 491,102 | -0.39(-3.29%) |
Apr 19, 2006 | 12.04 | 12.04 | 11.74 | 11.85 | 170,045 | -0.11(-0.96%) |
Apr 18, 2006 | 11.78 | 12.00 | 11.74 | 11.97 | 588,340 | +0.19(+1.62%) |
Apr 17, 2006 | 11.96 | 12.00 | 11.68 | 11.78 | 236,703 | -0.15(-1.28%) |
Apr 13, 2006 | 12.05 | 12.08 | 11.88 | 11.93 | 290,025 | -0.05(-0.45%) |
Apr 12, 2006 | 12.12 | 12.20 | 11.98 | 11.98 | 217,800 | -0.14(-1.14%) |
Apr 11, 2006 | 12.16 | 12.40 | 11.98 | 12.12 | 200,342 | -0.02(-0.19%) |
Apr 10, 2006 | 12.28 | 12.32 | 11.95 | 12.14 | 290,767 | -0.11(-0.87%) |
Apr 07, 2006 | 12.48 | 12.55 | 11.98 | 12.25 | 580,446 | -0.18(-1.48%) |
Apr 06, 2006 | 13.39 | 13.39 | 12.30 | 12.43 | 688,249 | -1.07(-7.93%) |
Apr 05, 2006 | 13.45 | 13.54 | 13.07 | 13.50 | 132,982 | +0.12(+0.91%) |
Apr 04, 2006 | 13.23 | 13.54 | 13.12 | 13.38 | 142,362 | +0.02(+0.17%) |
Apr 03, 2006 | 12.98 | 13.42 | 12.89 | 13.36 | 132,661 | +0.44(+3.44%) |
Mar 31, 2006 | 12.73 | 12.98 | 12.62 | 12.92 | 246,134 | +0.20(+1.56%) |
Mar 30, 2006 | 13.14 | 13.30 | 12.58 | 12.72 | 191,868 | -0.44(-3.32%) |
Mar 29, 2006 | 13.01 | 13.18 | 12.85 | 13.15 | 179,511 | +0.15(+1.18%) |
Mar 28, 2006 | 13.41 | 13.41 | 12.87 | 13.00 | 237,504 | -0.47(-3.47%) |
Mar 27, 2006 | 13.47 | 13.57 | 13.10 | 13.47 | 116,091 | +0.03(+0.23%) |
Mar 24, 2006 | 13.62 | 13.62 | 13.26 | 13.44 | 50,893 | -0.15(-1.07%) |
Mar 23, 2006 | 13.40 | 13.64 | 13.32 | 13.58 | 56,591 | +0.14(+1.03%) |
Mar 22, 2006 | 13.19 | 13.45 | 13.05 | 13.44 | 122,854 | +0.24(+1.85%) |
Mar 21, 2006 | 13.52 | 13.58 | 13.19 | 13.20 | 174,490 | -0.37(-2.71%) |
Mar 20, 2006 | 13.49 | 13.75 | 13.26 | 13.57 | 95,617 | +0.05(+0.34%) |
Mar 17, 2006 | 13.50 | 13.74 | 13.21 | 13.52 | 334,796 | +0.09(+0.68%) |
Mar 16, 2006 | 13.67 | 13.80 | 13.43 | 13.43 | 341,475 | -0.15(-1.13%) |
Mar 15, 2006 | 13.47 | 13.62 | 13.37 | 13.58 | 90,046 | +0.11(+0.85%) |
Mar 14, 2006 | 13.31 | 13.50 | 13.10 | 13.47 | 261,214 | +0.11(+0.86%) |
Mar 13, 2006 | 13.16 | 13.39 | 13.02 | 13.35 | 93,339 | +0.21(+1.57%) |
Mar 10, 2006 | 13.01 | 13.20 | 12.96 | 13.14 | 67,878 | +0.14(+1.06%) |
Mar 09, 2006 | 12.88 | 13.14 | 12.79 | 13.01 | 92,150 | +0.12(+0.95%) |
Mar 08, 2006 | 12.59 | 12.91 | 12.55 | 12.88 | 70,288 | +0.26(+2.06%) |
Mar 07, 2006 | 12.86 | 12.98 | 12.59 | 12.62 | 77,275 | -0.28(-2.14%) |
Mar 06, 2006 | 13.11 | 13.14 | 12.86 | 12.90 | 54,904 | -0.25(-1.92%) |
Mar 03, 2006 | 13.22 | 13.39 | 13.10 | 13.15 | 125,378 | -0.20(-1.49%) |
Mar 02, 2006 | 13.23 | 13.41 | 13.09 | 13.35 | 64,799 | +0.11(+0.81%) |
Mar 01, 2006 | 13.30 | 13.39 | 13.11 | 13.24 | 128,291 | +0.02(+0.12%) |
Feb 28, 2006 | 13.44 | 13.48 | 13.03 | 13.23 | 119,216 | -0.21(-1.54%) |
Feb 27, 2006 | 13.23 | 13.50 | 13.15 | 13.44 | 71,559 | +0.20(+1.50%) |
Feb 24, 2006 | 13.44 | 13.55 | 13.08 | 13.24 | 115,758 | -0.14(-1.03%) |
Feb 23, 2006 | 13.80 | 13.96 | 13.34 | 13.37 | 96,005 | -0.48(-3.48%) |
Feb 22, 2006 | 13.26 | 13.93 | 13.20 | 13.86 | 269,735 | +0.57(+4.26%) |
Feb 21, 2006 | 13.66 | 13.67 | 13.17 | 13.29 | 142,633 | -0.40(-2.91%) |
Feb 17, 2006 | 13.89 | 13.89 | 13.41 | 13.69 | 195,663 | -0.10(-0.72%) |
Feb 16, 2006 | 13.55 | 13.89 | 13.52 | 13.79 | 268,189 | +0.24(+1.81%) |
Feb 15, 2006 | 13.24 | 13.63 | 13.16 | 13.54 | 223,209 | +0.30(+2.25%) |
Feb 14, 2006 | 13.05 | 13.31 | 12.79 | 13.24 | 180,432 | +0.27(+2.06%) |
Feb 13, 2006 | 13.01 | 13.05 | 12.80 | 12.98 | 121,398 | -0.15(-1.11%) |
Feb 10, 2006 | 12.92 | 13.12 | 12.62 | 13.12 | 82,993 | +0.19(+1.48%) |
Feb 09, 2006 | 12.59 | 13.20 | 12.59 | 12.93 | 152,311 | +0.28(+2.24%) |
Feb 08, 2006 | 13.08 | 13.14 | 12.59 | 12.65 | 251,617 | -0.47(-3.56%) |
Feb 07, 2006 | 13.41 | 14.01 | 12.86 | 13.11 | 355,193 | -0.37(-2.78%) |
Feb 06, 2006 | 13.49 | 13.57 | 13.05 | 13.49 | 230,865 | -0.07(-0.51%) |
Feb 03, 2006 | 13.23 | 13.61 | 13.10 | 13.56 | 82,159 | +0.31(+2.37%) |
Feb 02, 2006 | 13.54 | 13.97 | 12.93 | 13.24 | 246,964 | -0.31(-2.31%) |
Feb 01, 2006 | 13.31 | 13.96 | 12.99 | 13.56 | 522,836 | -0.57(-4.01%) |
Jan 31, 2006 | 13.92 | 14.26 | 13.90 | 14.12 | 240,189 | +0.13(+0.93%) |
Jan 30, 2006 | 13.76 | 14.08 | 13.73 | 13.99 | 131,680 | +0.18(+1.27%) |
Jan 27, 2006 | 13.54 | 13.86 | 13.46 | 13.82 | 268,754 | +0.32(+2.38%) |
Jan 26, 2006 | 13.18 | 13.58 | 13.01 | 13.50 | 145,142 | +0.34(+2.62%) |
Jan 25, 2006 | 12.97 | 13.17 | 12.93 | 13.15 | 119,953 | +0.12(+0.94%) |
Jan 24, 2006 | 12.87 | 13.23 | 12.76 | 13.03 | 174,094 | +0.15(+1.13%) |
Jan 23, 2006 | 12.74 | 12.88 | 12.61 | 12.88 | 147,100 | +0.26(+2.06%) |
Jan 20, 2006 | 12.81 | 12.89 | 12.60 | 12.62 | 182,767 | -0.04(-0.30%) |
Jan 19, 2006 | 12.45 | 12.91 | 12.37 | 12.66 | 246,124 | +0.31(+2.54%) |
Jan 18, 2006 | 12.30 | 12.52 | 12.30 | 12.35 | 130,901 | -0.06(-0.49%) |
Jan 17, 2006 | 12.30 | 12.59 | 12.24 | 12.41 | 129,839 | +0.02(+0.12%) |
Jan 13, 2006 | 12.33 | 12.50 | 12.33 | 12.40 | 212,404 | -0.02(-0.19%) |
Jan 12, 2006 | 12.47 | 12.47 | 12.28 | 12.42 | 271,849 | -0.07(-0.55%) |
Jan 11, 2006 | 12.78 | 12.83 | 12.24 | 12.49 | 438,124 | -0.34(-2.63%) |
Jan 10, 2006 | 12.47 | 12.85 | 12.47 | 12.82 | 169,731 | +0.29(+2.32%) |
Jan 09, 2006 | 12.43 | 12.81 | 12.34 | 12.53 | 191,881 | +0.11(+0.86%) |
Jan 06, 2006 | 12.43 | 12.59 | 12.29 | 12.43 | 242,046 | +0.04(+0.31%) |
Jan 05, 2006 | 12.30 | 12.48 | 12.28 | 12.39 | 270,777 | +0.03(+0.25%) |
Jan 04, 2006 | 12.49 | 12.75 | 12.29 | 12.36 | 251,813 | -0.10(-0.80%) |
Jan 03, 2006 | 12.53 | 12.53 | 12.08 | 12.46 | 356,488 | +0.05(+0.37%) |
Dec 30, 2005 | 12.53 | 12.76 | 12.09 | 12.41 | 221,723 | -0.09(-0.73%) |
Dec 29, 2005 | 12.63 | 12.86 | 12.48 | 12.50 | 182,324 | -0.23(-1.80%) |
Dec 28, 2005 | 12.63 | 12.82 | 12.55 | 12.73 | 185,720 | +0.20(+1.59%) |
Dec 27, 2005 | 13.09 | 13.20 | 12.53 | 12.53 | 215,780 | -0.48(-3.70%) |
Dec 23, 2005 | 13.12 | 13.12 | 12.89 | 13.01 | 60,638 | -0.04(-0.29%) |
Dec 22, 2005 | 13.13 | 13.14 | 12.75 | 13.05 | 108,368 | +0.01(+0.06%) |
Dec 21, 2005 | 12.92 | 13.16 | 12.88 | 13.05 | 158,090 | +0.22(+1.73%) |
Dec 20, 2005 | 12.70 | 13.05 | 12.49 | 12.82 | 197,895 | +0.11(+0.84%) |
Dec 19, 2005 | 12.55 | 12.90 | 12.44 | 12.72 | 183,316 | +0.15(+1.16%) |
Dec 16, 2005 | 12.81 | 12.88 | 12.48 | 12.57 | 469,505 | -0.15(-1.14%) |
Dec 15, 2005 | 13.99 | 14.03 | 12.31 | 12.72 | 600,186 | -0.79(-5.84%) |
Dec 14, 2005 | 13.08 | 13.99 | 12.98 | 13.50 | 643,105 | +0.50(+3.82%) |
Dec 13, 2005 | 12.84 | 13.11 | 12.84 | 13.01 | 184,243 | +0.22(+1.74%) |
Dec 12, 2005 | 12.77 | 12.99 | 12.72 | 12.79 | 246,894 | +0.05(+0.42%) |
Dec 09, 2005 | 12.78 | 12.80 | 12.44 | 12.73 | 214,503 | +0.07(+0.54%) |
Dec 08, 2005 | 12.56 | 12.76 | 12.37 | 12.66 | 523,052 | +0.03(+0.24%) |
Dec 07, 2005 | 13.11 | 13.11 | 12.42 | 12.63 | 137,057 | -0.39(-3.00%) |
Dec 06, 2005 | 13.19 | 13.24 | 12.85 | 13.02 | 176,188 | -0.07(-0.53%) |
Dec 05, 2005 | 12.40 | 13.24 | 12.24 | 13.09 | 375,848 | +0.64(+5.10%) |
Dec 02, 2005 | 12.00 | 12.54 | 11.94 | 12.46 | 216,135 | +0.42(+3.50%) |
Dec 01, 2005 | 11.86 | 12.07 | 11.85 | 12.04 | 148,380 | +0.20(+1.68%) |
Nov 30, 2005 | 11.71 | 11.86 | 11.57 | 11.84 | 139,092 | +0.19(+1.66%) |
Nov 29, 2005 | 12.16 | 12.24 | 11.63 | 11.64 | 128,555 | -0.38(-3.19%) |
Nov 28, 2005 | 12.30 | 12.32 | 12.00 | 12.03 | 102,995 | -0.45(-3.62%) |
Nov 25, 2005 | 12.40 | 12.55 | 12.40 | 12.48 | 9,468 | -0.02(-0.18%) |
Nov 23, 2005 | 12.55 | 12.79 | 12.27 | 12.50 | 40,006 | -0.11(-0.85%) |
Nov 22, 2005 | 12.36 | 12.88 | 12.36 | 12.61 | 103,620 | +0.15(+1.23%) |
Nov 21, 2005 | 11.97 | 12.60 | 11.97 | 12.46 | 114,038 | +0.51(+4.23%) |
Nov 18, 2005 | 12.09 | 12.18 | 11.87 | 11.95 | 38,769 | +0.06(+0.51%) |
Nov 17, 2005 | 11.89 | 12.00 | 11.63 | 11.89 | 37,286 | +0.18(+1.57%) |
Nov 16, 2005 | 11.83 | 12.06 | 11.45 | 11.71 | 77,778 | +0.03(+0.26%) |
Nov 15, 2005 | 12.06 | 12.20 | 11.65 | 11.68 | 224,764 | -0.37(-3.11%) |
Nov 14, 2005 | 12.20 | 12.20 | 11.91 | 12.05 | 71,168 | -0.08(-0.69%) |
Nov 11, 2005 | 12.17 | 12.28 | 12.10 | 12.13 | 90,779 | -0.15(-1.18%) |
Nov 10, 2005 | 11.91 | 12.33 | 11.64 | 12.28 | 188,497 | +0.45(+3.82%) |
Nov 09, 2005 | 12.10 | 12.10 | 11.81 | 11.83 | 102,225 | -0.16(-1.34%) |
Nov 08, 2005 | 12.17 | 12.17 | 11.88 | 11.99 | 112,942 | -0.32(-2.61%) |
Nov 07, 2005 | 12.24 | 12.36 | 12.17 | 12.31 | 166,671 | -0.03(-0.25%) |
Nov 04, 2005 | 12.48 | 12.48 | 12.13 | 12.34 | 114,004 | -0.05(-0.37%) |
Nov 03, 2005 | 12.85 | 12.91 | 12.33 | 12.39 | 145,771 | -0.38(-3.00%) |
Nov 02, 2005 | 12.47 | 12.77 | 12.27 | 12.77 | 197,485 | +0.32(+2.58%) |
Nov 01, 2005 | 12.39 | 12.61 | 12.17 | 12.45 | 86,285 | -0.08(-0.67%) |
Oct 31, 2005 | 12.35 | 12.72 | 12.31 | 12.53 | 116,405 | +0.21(+1.74%) |
Oct 28, 2005 | 12.23 | 12.43 | 12.17 | 12.32 | 61,860 | +0.05(+0.44%) |
Oct 27, 2005 | 12.36 | 12.47 | 12.19 | 12.27 | 146,981 | -0.23(-1.84%) |
Oct 26, 2005 | 12.31 | 12.64 | 12.31 | 12.49 | 119,794 | +0.11(+0.86%) |
Oct 25, 2005 | 12.68 | 12.68 | 12.27 | 12.39 | 100,666 | -0.31(-2.47%) |
Oct 24, 2005 | 12.55 | 12.70 | 12.47 | 12.70 | 162,908 | +0.15(+1.22%) |
Oct 21, 2005 | 12.14 | 12.85 | 12.13 | 12.55 | 116,124 | +0.37(+3.08%) |
Oct 20, 2005 | 12.62 | 12.69 | 12.13 | 12.17 | 97,812 | -0.47(-3.75%) |
Oct 19, 2005 | 12.09 | 12.69 | 12.01 | 12.65 | 183,185 | +0.42(+3.44%) |
Oct 18, 2005 | 12.41 | 12.48 | 12.16 | 12.23 | 151,158 | -0.31(-2.44%) |
Oct 17, 2005 | 12.47 | 12.62 | 12.42 | 12.53 | 158,082 | -0.02(-0.12%) |
Oct 14, 2005 | 12.64 | 12.67 | 12.22 | 12.55 | 49,395 | +0.09(+0.74%) |
Oct 13, 2005 | 12.22 | 12.65 | 12.13 | 12.46 | 89,725 | +0.18(+1.43%) |
Oct 12, 2005 | 12.24 | 12.38 | 12.01 | 12.28 | 113,302 | +0.07(+0.56%) |
Oct 11, 2005 | 12.09 | 12.64 | 12.09 | 12.21 | 222,699 | +0.10(+0.82%) |
Oct 10, 2005 | 12.14 | 12.41 | 12.06 | 12.11 | 66,677 | -0.03(-0.25%) |
Oct 07, 2005 | 12.05 | 12.24 | 11.88 | 12.14 | 112,218 | +0.09(+0.76%) |
Oct 06, 2005 | 12.23 | 12.43 | 11.80 | 12.05 | 109,041 | -0.25(-2.05%) |
Oct 05, 2005 | 12.80 | 12.80 | 12.14 | 12.30 | 126,006 | -0.37(-2.96%) |
Oct 04, 2005 | 12.95 | 13.29 | 12.68 | 12.68 | 138,167 | -0.31(-2.36%) |
Oct 03, 2005 | 12.99 | 13.34 | 12.85 | 12.98 | 127,676 | -0.10(-0.76%) |
Sep 30, 2005 | 13.08 | 13.09 | 12.91 | 13.08 | 85,141 | -0.05(-0.35%) |
Sep 29, 2005 | 12.96 | 13.19 | 12.69 | 13.13 | 64,592 | +0.23(+1.78%) |
Sep 28, 2005 | 12.87 | 13.15 | 12.69 | 12.90 | 119,255 | +0.03(+0.24%) |
Sep 27, 2005 | 12.36 | 13.20 | 12.36 | 12.87 | 224,318 | +0.41(+3.32%) |
Sep 26, 2005 | 12.59 | 12.62 | 12.36 | 12.46 | 117,044 | +0.02(+0.12%) |
Sep 23, 2005 | 12.44 | 12.49 | 12.02 | 12.44 | 76,813 | +0.27(+2.20%) |
Sep 22, 2005 | 12.17 | 12.23 | 11.59 | 12.17 | 139,674 | +0.28(+2.31%) |
Sep 21, 2005 | 12.01 | 12.24 | 11.76 | 11.90 | 250,746 | -0.18(-1.46%) |
Sep 20, 2005 | 12.30 | 12.59 | 12.02 | 12.07 | 89,362 | -0.37(-3.01%) |
Sep 19, 2005 | 12.35 | 12.46 | 12.18 | 12.45 | 76,696 | +0.07(+0.56%) |
Sep 16, 2005 | 12.17 | 12.38 | 11.91 | 12.38 | 415,298 | +0.31(+2.53%) |
Sep 15, 2005 | 12.25 | 12.42 | 12.00 | 12.07 | 171,080 | -0.28(-2.29%) |
Sep 14, 2005 | 12.49 | 12.96 | 12.30 | 12.36 | 236,169 | -0.20(-1.58%) |
Sep 13, 2005 | 12.75 | 12.86 | 12.27 | 12.56 | 124,452 | -0.27(-2.09%) |
Sep 12, 2005 | 12.80 | 12.91 | 12.57 | 12.82 | 108,837 | -0.01(-0.06%) |
Sep 09, 2005 | 12.86 | 13.10 | 12.70 | 12.83 | 105,676 | -0.03(-0.24%) |
Sep 08, 2005 | 12.85 | 12.97 | 12.70 | 12.86 | 165,149 | -0.14(-1.06%) |
Sep 07, 2005 | 13.18 | 13.18 | 12.70 | 13.00 | 176,900 | -0.20(-1.51%) |
Sep 06, 2005 | 13.01 | 13.20 | 12.83 | 13.20 | 330,716 | +0.27(+2.07%) |
Sep 02, 2005 | 12.85 | 13.08 | 12.69 | 12.93 | 292,832 | +0.05(+0.36%) |
Sep 01, 2005 | 12.32 | 12.97 | 12.32 | 12.88 | 263,190 | +0.60(+4.86%) |
Aug 31, 2005 | 11.39 | 12.31 | 11.39 | 12.29 | 163,301 | +0.82(+7.14%) |
Aug 30, 2005 | 11.55 | 11.64 | 11.41 | 11.47 | 98,374 | -0.15(-1.32%) |
Aug 29, 2005 | 11.35 | 11.62 | 11.09 | 11.62 | 73,592 | +0.27(+2.36%) |
Aug 26, 2005 | 11.35 | 11.53 | 11.21 | 11.35 | 94,568 | +0.02(+0.13%) |
Aug 25, 2005 | 11.35 | 11.67 | 11.33 | 11.34 | 72,586 | +0.00(+0.00%) |
Aug 24, 2005 | 11.40 | 11.74 | 11.25 | 11.34 | 114,032 | -0.06(-0.54%) |
Aug 23, 2005 | 11.45 | 11.47 | 11.16 | 11.40 | 65,554 | -0.05(-0.47%) |
Aug 22, 2005 | 11.28 | 11.45 | 11.16 | 11.45 | 75,798 | +0.28(+2.53%) |
Aug 19, 2005 | 11.17 | 11.28 | 11.03 | 11.17 | 73,154 | +0.00(+0.00%) |
Aug 18, 2005 | 11.22 | 11.36 | 11.03 | 11.17 | 63,854 | -0.09(-0.82%) |
Aug 17, 2005 | 11.24 | 11.42 | 11.13 | 11.26 | 54,265 | -0.01(-0.07%) |
Aug 16, 2005 | 11.49 | 11.52 | 11.19 | 11.27 | 81,752 | -0.25(-2.19%) |
Aug 15, 2005 | 11.22 | 11.66 | 11.05 | 11.52 | 179,402 | +0.24(+2.10%) |
Aug 12, 2005 | 11.01 | 11.42 | 10.99 | 11.29 | 161,068 | +0.22(+2.01%) |
Aug 11, 2005 | 10.66 | 11.12 | 10.66 | 11.06 | 232,594 | +0.37(+3.51%) |
Aug 10, 2005 | 11.10 | 11.39 | 10.64 | 10.69 | 191,719 | -0.37(-3.39%) |
Aug 09, 2005 | 11.21 | 11.24 | 10.86 | 11.06 | 267,762 | -0.11(-1.03%) |
Aug 08, 2005 | 11.39 | 11.48 | 11.12 | 11.18 | 106,533 | -0.29(-2.54%) |
Aug 05, 2005 | 11.83 | 11.90 | 11.30 | 11.47 | 93,293 | -0.36(-3.04%) |
Aug 04, 2005 | 11.91 | 11.97 | 11.67 | 11.83 | 97,737 | -0.19(-1.59%) |
Aug 03, 2005 | 12.06 | 12.12 | 11.84 | 12.02 | 87,173 | -0.06(-0.51%) |
Aug 02, 2005 | 12.01 | 12.23 | 11.91 | 12.08 | 84,426 | +0.01(+0.06%) |
Aug 01, 2005 | 11.94 | 12.28 | 11.94 | 12.07 | 88,144 | -0.02(-0.19%) |
Jul 29, 2005 | 12.31 | 12.40 | 11.94 | 12.10 | 67,103 | -0.30(-2.41%) |
Jul 28, 2005 | 12.17 | 12.42 | 12.13 | 12.40 | 100,756 | +0.26(+2.14%) |
Jul 27, 2005 | 11.71 | 12.16 | 11.71 | 12.13 | 159,806 | +0.24(+2.06%) |
Jul 26, 2005 | 11.86 | 12.27 | 11.86 | 11.89 | 215,117 | +0.05(+0.39%) |
Jul 25, 2005 | 12.01 | 12.28 | 11.72 | 11.84 | 107,555 | -0.18(-1.46%) |
Jul 22, 2005 | 12.01 | 12.17 | 11.54 | 12.02 | 177,960 | -0.02(-0.19%) |
Jul 21, 2005 | 12.02 | 12.17 | 11.68 | 12.04 | 100,355 | -0.04(-0.32%) |
Jul 20, 2005 | 11.94 | 12.32 | 11.82 | 12.08 | 95,412 | -0.01(-0.06%) |
Jul 19, 2005 | 11.92 | 12.13 | 11.82 | 12.09 | 112,471 | +0.16(+1.35%) |
Jul 18, 2005 | 12.17 | 12.26 | 11.72 | 11.93 | 126,788 | -0.35(-2.87%) |
Jul 15, 2005 | 12.04 | 12.32 | 12.04 | 12.28 | 70,700 | +0.08(+0.63%) |
Jul 14, 2005 | 12.20 | 12.49 | 12.14 | 12.20 | 205,404 | +0.08(+0.69%) |
Jul 13, 2005 | 12.62 | 12.82 | 11.94 | 12.12 | 437,366 | -0.79(-6.15%) |
Jul 12, 2005 | 13.11 | 13.25 | 12.78 | 12.91 | 398,761 | -0.41(-3.05%) |
Jul 11, 2005 | 12.36 | 13.46 | 12.27 | 13.32 | 629,800 | +1.05(+8.54%) |
Jul 08, 2005 | 11.62 | 12.33 | 11.62 | 12.27 | 164,493 | +0.67(+5.74%) |
Jul 07, 2005 | 11.44 | 11.90 | 11.44 | 11.61 | 137,168 | +0.02(+0.13%) |
Jul 06, 2005 | 11.32 | 11.67 | 11.19 | 11.59 | 414,113 | +0.18(+1.61%) |
Jul 05, 2005 | 11.45 | 11.45 | 11.22 | 11.41 | 252,114 | -0.08(-0.73%) |
Jul 01, 2005 | 11.79 | 11.79 | 11.44 | 11.49 | 174,610 | -0.27(-2.28%) |
Jun 30, 2005 | 11.81 | 11.91 | 11.32 | 11.76 | 119,894 | -0.11(-0.90%) |
Jun 29, 2005 | 12.01 | 12.01 | 11.60 | 11.87 | 260,023 | -0.14(-1.15%) |
Jun 28, 2005 | 11.39 | 12.05 | 11.29 | 12.00 | 189,575 | +0.64(+5.66%) |
Jun 27, 2005 | 11.30 | 11.46 | 11.26 | 11.36 | 84,875 | -0.06(-0.54%) |
Jun 24, 2005 | 11.45 | 11.45 | 11.10 | 11.42 | 392,768 | -0.14(-1.19%) |
Jun 23, 2005 | 11.64 | 11.78 | 11.48 | 11.56 | 114,951 | -0.08(-0.72%) |
Jun 22, 2005 | 11.76 | 11.98 | 11.36 | 11.65 | 270,175 | -0.10(-0.85%) |
Jun 21, 2005 | 11.09 | 12.28 | 11.09 | 11.74 | 722,499 | +0.91(+8.40%) |
Jun 20, 2005 | 10.45 | 10.96 | 10.44 | 10.83 | 178,637 | +0.41(+3.89%) |
Jun 17, 2005 | 10.60 | 11.21 | 10.36 | 10.43 | 436,834 | -0.13(-1.23%) |
Jun 16, 2005 | 10.48 | 10.61 | 10.43 | 10.56 | 157,792 | +0.08(+0.73%) |
Jun 15, 2005 | 10.62 | 10.68 | 10.28 | 10.48 | 196,882 | -0.06(-0.58%) |
Jun 14, 2005 | 10.60 | 10.70 | 10.47 | 10.54 | 109,671 | -0.14(-1.29%) |
Jun 13, 2005 | 10.52 | 10.70 | 10.12 | 10.68 | 86,973 | +0.27(+2.57%) |
Jun 10, 2005 | 10.71 | 10.71 | 10.41 | 10.41 | 79,298 | -0.29(-2.72%) |
Jun 09, 2005 | 10.37 | 10.71 | 10.27 | 10.70 | 57,134 | +0.28(+2.72%) |
Jun 08, 2005 | 10.37 | 10.57 | 10.37 | 10.42 | 84,166 | +0.02(+0.15%) |
Jun 07, 2005 | 10.31 | 10.71 | 10.10 | 10.41 | 110,723 | +0.18(+1.72%) |
Jun 06, 2005 | 9.977 | 10.28 | 9.977 | 10.23 | 41,582 | +0.20(+1.98%) |
Jun 03, 2005 | 10.27 | 10.27 | 9.970 | 10.03 | 41,952 | -0.31(-2.96%) |
Jun 02, 2005 | 10.13 | 10.49 | 10.12 | 10.34 | 58,979 | -0.06(-0.59%) |
Jun 01, 2005 | 10.57 | 10.63 | 10.07 | 10.40 | 135,084 | -0.31(-2.86%) |
May 31, 2005 | 10.62 | 10.71 | 10.45 | 10.70 | 106,881 | +0.18(+1.75%) |
May 27, 2005 | 10.39 | 10.62 | 10.25 | 10.52 | 32,168 | +0.03(+0.29%) |
May 26, 2005 | 10.42 | 10.70 | 10.41 | 10.49 | 75,827 | +0.05(+0.44%) |
May 25, 2005 | 10.34 | 10.51 | 10.28 | 10.44 | 89,902 | -0.05(-0.51%) |
May 24, 2005 | 10.07 | 10.52 | 10.07 | 10.50 | 89,788 | +0.42(+4.18%) |
May 23, 2005 | 10.10 | 10.18 | 9.947 | 10.08 | 113,585 | +0.03(+0.30%) |
May 20, 2005 | 10.19 | 10.19 | 9.824 | 10.05 | 51,727 | -0.10(-0.98%) |
May 19, 2005 | 10.05 | 10.27 | 10.01 | 10.15 | 48,855 | +0.05(+0.45%) |
May 18, 2005 | 10.21 | 10.25 | 9.993 | 10.10 | 133,572 | -0.02(-0.15%) |
May 17, 2005 | 10.04 | 10.18 | 9.977 | 10.12 | 90,619 | +0.06(+0.61%) |
May 16, 2005 | 10.05 | 10.31 | 9.993 | 10.05 | 149,730 | -0.10(-0.98%) |
May 13, 2005 | 10.16 | 10.27 | 10.06 | 10.15 | 155,171 | +0.05(+0.53%) |
May 12, 2005 | 10.29 | 10.31 | 10.04 | 10.10 | 133,195 | -0.18(-1.71%) |
May 11, 2005 | 10.15 | 10.31 | 10.02 | 10.28 | 70,675 | +0.05(+0.45%) |
May 10, 2005 | 10.34 | 10.38 | 9.885 | 10.23 | 297,081 | -0.29(-2.76%) |
May 09, 2005 | 10.51 | 10.57 | 10.34 | 10.52 | 164,075 | +0.07(+0.66%) |
May 06, 2005 | 10.62 | 10.62 | 10.33 | 10.45 | 47,874 | -0.02(-0.22%) |
May 05, 2005 | 10.49 | 10.71 | 10.22 | 10.47 | 129,026 | -0.14(-1.30%) |
May 04, 2005 | 10.14 | 10.61 | 10.10 | 10.61 | 81,830 | +0.50(+4.92%) |
May 03, 2005 | 9.771 | 10.20 | 9.732 | 10.12 | 118,786 | +0.41(+4.26%) |