Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.640 | 9.688 | 8.560 | 9.352 | 629,875 | +0.82(+9.56%) |
Apr 27, 2006 | 8.584 | 8.672 | 8.480 | 8.536 | 188,078 | -0.11(-1.30%) |
Apr 26, 2006 | 8.728 | 8.896 | 8.640 | 8.648 | 299,131 | -0.08(-0.92%) |
Apr 25, 2006 | 8.800 | 8.816 | 8.512 | 8.728 | 184,895 | -0.11(-1.27%) |
Apr 24, 2006 | 8.984 | 9.000 | 8.808 | 8.840 | 213,185 | -0.14(-1.60%) |
Apr 21, 2006 | 9.016 | 9.032 | 8.920 | 8.984 | 159,426 | +0.05(+0.54%) |
Apr 20, 2006 | 8.896 | 8.968 | 8.864 | 8.936 | 131,102 | +0.01(+0.09%) |
Apr 19, 2006 | 8.944 | 8.992 | 8.848 | 8.928 | 318,280 | -0.06(-0.71%) |
Apr 18, 2006 | 8.896 | 9.000 | 8.824 | 8.992 | 291,257 | +0.10(+1.08%) |
Apr 17, 2006 | 8.984 | 8.984 | 8.832 | 8.896 | 217,198 | -0.06(-0.63%) |
Apr 13, 2006 | 8.816 | 9.000 | 8.808 | 8.952 | 176,657 | +0.10(+1.08%) |
Apr 12, 2006 | 8.880 | 8.896 | 8.720 | 8.856 | 207,286 | -0.02(-0.27%) |
Apr 11, 2006 | 9.088 | 9.128 | 8.832 | 8.880 | 179,975 | -0.16(-1.77%) |
Apr 10, 2006 | 9.136 | 9.168 | 8.928 | 9.040 | 290,837 | -0.13(-1.40%) |
Apr 07, 2006 | 9.080 | 9.296 | 8.992 | 9.168 | 342,510 | +0.09(+0.97%) |
Apr 06, 2006 | 9.112 | 9.112 | 8.832 | 9.080 | 481,903 | -0.01(-0.09%) |
Apr 05, 2006 | 9.120 | 9.200 | 9.064 | 9.088 | 367,332 | -0.03(-0.35%) |
Apr 04, 2006 | 9.064 | 9.232 | 8.976 | 9.120 | 342,882 | +0.00(+0.00%) |
Apr 03, 2006 | 9.696 | 9.768 | 9.000 | 9.120 | 1,166,081 | -0.49(-5.08%) |
Mar 31, 2006 | 9.720 | 10.16 | 9.520 | 9.608 | 2,432,545 | -0.92(-8.74%) |
Mar 30, 2006 | 10.56 | 11.08 | 10.43 | 10.53 | 270,893 | +0.00(+0.00%) |
Mar 29, 2006 | 10.49 | 10.53 | 10.40 | 10.53 | 237,788 | +0.06(+0.61%) |
Mar 28, 2006 | 10.43 | 10.48 | 10.40 | 10.46 | 275,542 | -0.02(-0.15%) |
Mar 27, 2006 | 10.55 | 10.56 | 10.40 | 10.48 | 139,388 | -0.10(-0.91%) |
Mar 24, 2006 | 10.48 | 10.58 | 10.48 | 10.58 | 236,838 | +0.10(+0.92%) |
Mar 23, 2006 | 10.78 | 10.78 | 10.40 | 10.48 | 163,500 | -0.27(-2.53%) |
Mar 22, 2006 | 10.56 | 10.77 | 10.32 | 10.75 | 358,250 | +0.17(+1.59%) |
Mar 21, 2006 | 10.70 | 10.98 | 10.58 | 10.58 | 102,783 | -0.12(-1.12%) |
Mar 20, 2006 | 10.88 | 10.92 | 10.58 | 10.70 | 204,590 | -0.22(-1.98%) |
Mar 17, 2006 | 11.09 | 11.14 | 10.76 | 10.92 | 358,290 | -0.14(-1.23%) |
Mar 16, 2006 | 11.22 | 11.22 | 11.05 | 11.06 | 88,937 | -0.12(-1.07%) |
Mar 15, 2006 | 11.42 | 11.42 | 11.06 | 11.18 | 171,838 | -0.21(-1.83%) |
Mar 14, 2006 | 11.42 | 11.44 | 11.12 | 11.38 | 210,257 | -0.14(-1.18%) |
Mar 13, 2006 | 11.50 | 11.58 | 11.36 | 11.52 | 100,506 | +0.06(+0.49%) |
Mar 10, 2006 | 11.34 | 11.48 | 11.19 | 11.46 | 143,625 | +0.18(+1.56%) |
Mar 09, 2006 | 11.19 | 11.56 | 11.05 | 11.29 | 203,950 | +0.10(+0.86%) |
Mar 08, 2006 | 11.12 | 11.27 | 10.50 | 11.19 | 210,435 | +0.06(+0.58%) |
Mar 07, 2006 | 11.11 | 11.39 | 10.80 | 11.13 | 220,910 | -0.04(-0.36%) |
Mar 06, 2006 | 11.28 | 11.44 | 11.07 | 11.17 | 80,478 | -0.20(-1.76%) |
Mar 03, 2006 | 11.36 | 11.62 | 11.14 | 11.37 | 144,961 | -0.04(-0.35%) |
Mar 02, 2006 | 11.55 | 11.66 | 11.20 | 11.41 | 259,185 | -0.12(-1.04%) |
Mar 01, 2006 | 10.62 | 11.54 | 10.27 | 11.53 | 678,771 | +0.13(+1.12%) |
Feb 28, 2006 | 11.76 | 11.87 | 11.36 | 11.40 | 195,373 | -0.36(-3.06%) |
Feb 27, 2006 | 11.94 | 11.95 | 11.73 | 11.76 | 124,560 | -0.18(-1.47%) |
Feb 24, 2006 | 11.78 | 11.95 | 11.61 | 11.94 | 134,013 | +0.06(+0.47%) |
Feb 23, 2006 | 11.70 | 12.00 | 11.54 | 11.88 | 172,007 | +0.18(+1.57%) |
Feb 22, 2006 | 11.58 | 11.79 | 11.54 | 11.70 | 150,665 | +0.16(+1.39%) |
Feb 21, 2006 | 11.90 | 11.98 | 11.45 | 11.54 | 110,070 | -0.38(-3.22%) |
Feb 17, 2006 | 11.92 | 12.00 | 11.68 | 11.92 | 128,927 | +0.03(+0.27%) |
Feb 16, 2006 | 11.77 | 11.90 | 11.76 | 11.89 | 49,250 | +0.10(+0.88%) |
Feb 15, 2006 | 11.62 | 11.78 | 11.45 | 11.78 | 65,007 | +0.20(+1.73%) |
Feb 14, 2006 | 11.38 | 11.69 | 11.15 | 11.58 | 96,293 | +0.17(+1.47%) |
Feb 13, 2006 | 11.34 | 11.50 | 11.30 | 11.42 | 125,367 | -0.01(-0.07%) |
Feb 10, 2006 | 11.33 | 11.51 | 11.11 | 11.42 | 160,680 | +0.05(+0.42%) |
Feb 09, 2006 | 11.34 | 11.51 | 11.29 | 11.38 | 134,627 | +0.01(+0.07%) |
Feb 08, 2006 | 11.49 | 11.50 | 11.27 | 11.37 | 90,506 | -0.12(-1.04%) |
Feb 07, 2006 | 11.38 | 11.50 | 11.34 | 11.49 | 89,645 | +0.06(+0.49%) |
Feb 06, 2006 | 11.36 | 11.43 | 11.06 | 11.43 | 95,752 | +0.10(+0.92%) |
Feb 03, 2006 | 11.34 | 11.36 | 11.18 | 11.33 | 60,635 | -0.01(-0.07%) |
Feb 02, 2006 | 11.29 | 11.34 | 11.17 | 11.34 | 91,996 | +0.00(+0.00%) |
Feb 01, 2006 | 11.22 | 11.37 | 11.06 | 11.34 | 153,130 | +0.05(+0.43%) |
Jan 31, 2006 | 11.49 | 11.49 | 11.12 | 11.29 | 197,423 | -0.14(-1.26%) |
Jan 30, 2006 | 11.50 | 11.50 | 11.30 | 11.43 | 90,998 | -0.02(-0.14%) |
Jan 27, 2006 | 10.99 | 11.45 | 10.89 | 11.45 | 202,196 | +0.46(+4.15%) |
Jan 26, 2006 | 10.62 | 10.99 | 10.20 | 10.99 | 153,182 | +0.36(+3.39%) |
Jan 25, 2006 | 10.79 | 11.03 | 10.52 | 10.63 | 188,817 | -0.13(-1.19%) |
Jan 24, 2006 | 10.44 | 10.82 | 10.27 | 10.76 | 391,931 | +0.33(+3.14%) |
Jan 23, 2006 | 10.44 | 10.48 | 9.960 | 10.43 | 342,730 | +0.06(+0.62%) |
Jan 20, 2006 | 10.50 | 10.50 | 10.36 | 10.37 | 85,706 | -0.07(-0.69%) |
Jan 19, 2006 | 10.53 | 10.59 | 10.40 | 10.44 | 62,890 | -0.09(-0.84%) |
Jan 18, 2006 | 10.41 | 10.54 | 10.26 | 10.53 | 85,137 | +0.05(+0.46%) |
Jan 17, 2006 | 10.70 | 10.70 | 10.41 | 10.48 | 87,862 | -0.19(-1.80%) |
Jan 13, 2006 | 10.61 | 10.76 | 10.60 | 10.67 | 74,167 | +0.16(+1.52%) |
Jan 12, 2006 | 10.79 | 10.79 | 10.35 | 10.51 | 121,000 | -0.22(-2.09%) |
Jan 11, 2006 | 10.58 | 10.84 | 10.56 | 10.74 | 140,378 | +0.10(+0.90%) |
Jan 10, 2006 | 10.27 | 10.64 | 10.24 | 10.64 | 119,327 | +0.32(+3.10%) |
Jan 09, 2006 | 10.09 | 10.46 | 10.05 | 10.32 | 148,187 | +0.18(+1.82%) |
Jan 06, 2006 | 9.920 | 10.16 | 9.920 | 10.14 | 79,643 | +0.14(+1.36%) |
Jan 05, 2006 | 10.02 | 10.14 | 9.960 | 10.00 | 412,368 | -0.06(-0.64%) |
Jan 04, 2006 | 9.912 | 10.16 | 9.608 | 10.06 | 257,090 | +0.14(+1.45%) |
Jan 03, 2006 | 9.688 | 10.10 | 9.672 | 9.920 | 197,380 | +0.21(+2.14%) |
Dec 30, 2005 | 9.632 | 9.792 | 9.632 | 9.712 | 115,147 | +0.03(+0.33%) |
Dec 29, 2005 | 9.704 | 9.904 | 9.640 | 9.680 | 139,211 | -0.03(-0.33%) |
Dec 28, 2005 | 9.720 | 9.744 | 9.680 | 9.712 | 87,500 | -0.03(-0.33%) |
Dec 27, 2005 | 9.864 | 9.936 | 9.744 | 9.744 | 113,875 | -0.12(-1.22%) |
Dec 23, 2005 | 9.960 | 9.960 | 9.704 | 9.864 | 93,653 | -0.02(-0.16%) |
Dec 22, 2005 | 9.920 | 9.952 | 9.808 | 9.880 | 162,612 | +0.01(+0.08%) |
Dec 21, 2005 | 9.800 | 10.04 | 9.712 | 9.872 | 168,223 | +0.17(+1.73%) |
Dec 20, 2005 | 9.960 | 9.992 | 9.616 | 9.704 | 266,016 | -0.28(-2.80%) |
Dec 19, 2005 | 10.40 | 10.40 | 9.984 | 9.984 | 232,503 | -0.43(-4.15%) |
Dec 16, 2005 | 10.41 | 10.50 | 10.34 | 10.42 | 314,891 | +0.04(+0.39%) |
Dec 15, 2005 | 10.40 | 10.46 | 10.29 | 10.38 | 133,856 | -0.02(-0.15%) |
Dec 14, 2005 | 10.35 | 10.58 | 10.35 | 10.39 | 140,746 | -0.07(-0.69%) |
Dec 13, 2005 | 10.39 | 10.50 | 10.35 | 10.46 | 169,465 | +0.07(+0.69%) |
Dec 12, 2005 | 10.31 | 10.39 | 10.18 | 10.39 | 181,495 | +0.01(+0.08%) |
Dec 09, 2005 | 10.31 | 10.41 | 10.28 | 10.38 | 108,411 | +0.02(+0.23%) |
Dec 08, 2005 | 10.10 | 10.38 | 10.06 | 10.36 | 84,092 | +0.21(+2.05%) |
Dec 07, 2005 | 10.18 | 10.23 | 10.06 | 10.15 | 102,167 | +0.04(+0.40%) |
Dec 06, 2005 | 10.26 | 10.29 | 10.06 | 10.11 | 123,937 | -0.04(-0.39%) |
Dec 05, 2005 | 10.18 | 10.24 | 10.09 | 10.15 | 56,267 | -0.10(-0.94%) |
Dec 02, 2005 | 10.39 | 10.59 | 10.04 | 10.25 | 128,142 | -0.19(-1.84%) |
Dec 01, 2005 | 10.29 | 10.54 | 10.28 | 10.44 | 169,750 | +0.20(+1.95%) |
Nov 30, 2005 | 10.10 | 10.34 | 10.06 | 10.24 | 105,978 | +0.12(+1.19%) |
Nov 29, 2005 | 10.13 | 10.18 | 10.06 | 10.12 | 97,821 | +0.04(+0.40%) |
Nov 28, 2005 | 10.15 | 10.18 | 10.07 | 10.08 | 102,235 | -0.13(-1.25%) |
Nov 25, 2005 | 10.16 | 10.28 | 10.16 | 10.21 | 21,656 | -0.02(-0.16%) |
Nov 23, 2005 | 10.24 | 10.34 | 10.17 | 10.22 | 110,276 | -0.05(-0.47%) |
Nov 22, 2005 | 10.30 | 10.38 | 10.02 | 10.27 | 111,863 | -0.06(-0.54%) |
Nov 21, 2005 | 10.38 | 10.39 | 10.24 | 10.33 | 118,573 | +0.01(+0.08%) |
Nov 18, 2005 | 10.33 | 10.38 | 10.18 | 10.32 | 107,402 | +0.06(+0.62%) |
Nov 17, 2005 | 10.19 | 10.30 | 10.05 | 10.26 | 81,877 | +0.11(+1.10%) |
Nov 16, 2005 | 10.16 | 10.21 | 9.968 | 10.14 | 132,503 | -0.07(-0.70%) |
Nov 15, 2005 | 10.28 | 10.36 | 10.16 | 10.22 | 139,957 | -0.06(-0.55%) |
Nov 14, 2005 | 9.984 | 10.27 | 9.968 | 10.27 | 251,691 | +0.30(+3.05%) |
Nov 11, 2005 | 9.864 | 9.984 | 9.816 | 9.968 | 182,647 | +0.10(+1.05%) |
Nov 10, 2005 | 9.672 | 9.912 | 9.536 | 9.864 | 155,647 | +0.14(+1.40%) |
Nov 09, 2005 | 9.816 | 9.840 | 9.672 | 9.728 | 179,586 | -0.06(-0.65%) |
Nov 08, 2005 | 9.688 | 9.824 | 9.672 | 9.792 | 132,352 | +0.04(+0.41%) |
Nov 07, 2005 | 9.784 | 10.20 | 9.704 | 9.752 | 259,416 | +0.04(+0.41%) |
Nov 04, 2005 | 9.696 | 9.760 | 9.560 | 9.712 | 540,965 | +0.00(+0.00%) |
Nov 03, 2005 | 9.656 | 9.760 | 9.632 | 9.712 | 211,762 | +0.13(+1.34%) |
Nov 02, 2005 | 9.584 | 9.800 | 9.408 | 9.584 | 477,940 | +0.10(+1.01%) |
Nov 01, 2005 | 9.472 | 9.592 | 9.392 | 9.488 | 122,190 | -0.05(-0.50%) |
Oct 31, 2005 | 9.624 | 9.808 | 9.280 | 9.536 | 254,073 | -0.06(-0.67%) |
Oct 28, 2005 | 9.512 | 9.800 | 9.376 | 9.600 | 405,782 | +0.20(+2.13%) |
Oct 27, 2005 | 9.776 | 9.856 | 9.328 | 9.400 | 452,411 | -0.42(-4.24%) |
Oct 26, 2005 | 9.856 | 10.00 | 9.688 | 9.816 | 290,685 | -0.04(-0.41%) |
Oct 25, 2005 | 9.840 | 10.00 | 9.688 | 9.856 | 377,396 | +0.02(+0.16%) |
Oct 24, 2005 | 10.02 | 10.10 | 9.800 | 9.840 | 437,645 | -0.16(-1.60%) |
Oct 21, 2005 | 10.08 | 10.23 | 9.896 | 10.00 | 476,532 | -0.04(-0.40%) |
Oct 20, 2005 | 10.40 | 10.43 | 9.896 | 10.04 | 811,953 | -0.36(-3.46%) |
Oct 19, 2005 | 12.06 | 12.42 | 10.31 | 10.40 | 790,002 | -1.72(-14.19%) |
Oct 18, 2005 | 11.99 | 12.25 | 11.83 | 12.12 | 163,971 | +0.10(+0.87%) |
Oct 17, 2005 | 11.98 | 12.26 | 11.82 | 12.02 | 146,552 | +0.01(+0.07%) |
Oct 14, 2005 | 11.99 | 12.39 | 11.80 | 12.01 | 213,341 | +0.10(+0.81%) |
Oct 13, 2005 | 11.84 | 12.11 | 11.56 | 11.91 | 195,155 | +0.00(+0.00%) |
Oct 12, 2005 | 11.86 | 12.22 | 11.48 | 11.91 | 342,846 | -0.02(-0.20%) |
Oct 11, 2005 | 12.75 | 12.83 | 11.87 | 11.94 | 736,063 | -0.79(-6.22%) |
Oct 10, 2005 | 12.98 | 12.98 | 12.52 | 12.73 | 69,507 | -0.26(-1.97%) |
Oct 07, 2005 | 12.87 | 13.07 | 12.87 | 12.98 | 105,500 | +0.15(+1.18%) |
Oct 06, 2005 | 12.94 | 13.24 | 12.50 | 12.83 | 217,662 | -0.15(-1.17%) |
Oct 05, 2005 | 13.53 | 13.58 | 12.97 | 12.98 | 150,153 | -0.58(-4.25%) |
Oct 04, 2005 | 13.90 | 13.95 | 13.56 | 13.56 | 121,848 | -0.44(-3.14%) |
Oct 03, 2005 | 14.12 | 14.16 | 13.83 | 14.00 | 104,967 | -0.19(-1.35%) |
Sep 30, 2005 | 14.36 | 14.36 | 13.81 | 14.19 | 113,110 | -0.19(-1.33%) |
Sep 29, 2005 | 14.16 | 14.40 | 14.05 | 14.38 | 249,636 | +0.22(+1.52%) |
Sep 28, 2005 | 13.83 | 14.41 | 13.76 | 14.17 | 588,642 | +0.33(+2.37%) |
Sep 27, 2005 | 13.54 | 13.91 | 13.36 | 13.84 | 156,371 | +0.33(+2.43%) |
Sep 26, 2005 | 13.21 | 13.54 | 13.20 | 13.51 | 218,796 | +0.39(+2.99%) |
Sep 23, 2005 | 13.12 | 13.20 | 12.86 | 13.12 | 119,325 | +0.00(+0.00%) |
Sep 22, 2005 | 13.12 | 13.31 | 12.83 | 13.12 | 371,440 | +0.06(+0.49%) |
Sep 21, 2005 | 13.21 | 13.21 | 12.50 | 13.06 | 177,071 | -0.23(-1.75%) |
Sep 20, 2005 | 13.68 | 13.68 | 13.00 | 13.29 | 212,842 | -0.30(-2.24%) |
Sep 19, 2005 | 13.78 | 13.80 | 13.48 | 13.59 | 88,756 | -0.22(-1.62%) |
Sep 16, 2005 | 13.88 | 13.93 | 13.52 | 13.82 | 320,133 | +0.02(+0.17%) |
Sep 15, 2005 | 13.69 | 13.84 | 13.53 | 13.79 | 114,853 | +0.12(+0.88%) |
Sep 14, 2005 | 14.04 | 14.10 | 13.64 | 13.67 | 114,750 | -0.30(-2.12%) |
Sep 13, 2005 | 14.35 | 14.53 | 13.97 | 13.97 | 95,705 | -0.46(-3.16%) |
Sep 12, 2005 | 14.06 | 14.53 | 14.06 | 14.42 | 101,427 | +0.28(+1.98%) |
Sep 09, 2005 | 14.24 | 14.35 | 14.12 | 14.14 | 58,987 | -0.13(-0.90%) |
Sep 08, 2005 | 14.34 | 14.38 | 14.08 | 14.27 | 41,043 | -0.14(-0.94%) |
Sep 07, 2005 | 14.41 | 14.52 | 14.24 | 14.41 | 104,325 | -0.03(-0.22%) |
Sep 06, 2005 | 13.95 | 14.44 | 13.88 | 14.44 | 267,195 | +0.56(+4.03%) |
Sep 02, 2005 | 14.11 | 14.30 | 13.82 | 13.88 | 147,711 | -0.20(-1.42%) |
Sep 01, 2005 | 14.08 | 14.16 | 13.78 | 14.08 | 159,022 | +0.10(+0.74%) |
Aug 31, 2005 | 13.99 | 14.14 | 13.82 | 13.98 | 204,436 | +0.09(+0.63%) |
Aug 30, 2005 | 13.76 | 13.95 | 13.64 | 13.89 | 75,507 | +0.06(+0.46%) |
Aug 29, 2005 | 13.70 | 13.90 | 13.45 | 13.82 | 139,841 | +0.09(+0.64%) |
Aug 26, 2005 | 13.98 | 14.00 | 13.68 | 13.74 | 124,318 | -0.23(-1.66%) |
Aug 25, 2005 | 14.06 | 14.08 | 13.89 | 13.97 | 158,881 | -0.07(-0.51%) |
Aug 24, 2005 | 14.17 | 14.28 | 13.99 | 14.04 | 140,355 | -0.14(-1.02%) |
Aug 23, 2005 | 14.40 | 14.48 | 14.03 | 14.18 | 130,702 | -0.30(-2.04%) |
Aug 22, 2005 | 14.21 | 14.60 | 14.21 | 14.48 | 210,565 | +0.24(+1.69%) |
Aug 19, 2005 | 14.40 | 14.50 | 14.22 | 14.24 | 141,333 | -0.26(-1.77%) |
Aug 18, 2005 | 14.34 | 14.63 | 14.19 | 14.50 | 131,763 | +0.14(+1.00%) |
Aug 17, 2005 | 14.55 | 14.61 | 14.16 | 14.35 | 231,151 | -0.18(-1.27%) |
Aug 16, 2005 | 14.40 | 14.61 | 14.22 | 14.54 | 249,356 | +0.14(+0.94%) |
Aug 15, 2005 | 14.00 | 14.40 | 14.00 | 14.40 | 163,882 | +0.37(+2.62%) |
Aug 12, 2005 | 13.98 | 14.17 | 13.90 | 14.03 | 74,993 | +0.02(+0.11%) |
Aug 11, 2005 | 13.82 | 14.14 | 13.82 | 14.02 | 129,870 | +0.10(+0.75%) |
Aug 10, 2005 | 13.82 | 13.97 | 13.68 | 13.91 | 144,063 | +0.13(+0.93%) |
Aug 09, 2005 | 13.71 | 13.87 | 13.63 | 13.78 | 108,007 | +0.11(+0.82%) |
Aug 08, 2005 | 13.72 | 13.98 | 13.42 | 13.67 | 326,662 | -0.02(-0.12%) |
Aug 05, 2005 | 13.80 | 14.01 | 13.50 | 13.69 | 228,012 | -0.11(-0.81%) |
Aug 04, 2005 | 14.04 | 14.08 | 13.70 | 13.80 | 194,792 | -0.30(-2.10%) |
Aug 03, 2005 | 13.60 | 14.10 | 13.34 | 14.10 | 557,683 | +0.55(+4.08%) |
Aug 02, 2005 | 13.88 | 14.10 | 13.10 | 13.54 | 644,748 | -0.31(-2.25%) |
Aug 01, 2005 | 13.81 | 13.88 | 13.67 | 13.86 | 131,831 | +0.07(+0.52%) |
Jul 29, 2005 | 13.73 | 13.98 | 13.60 | 13.78 | 156,826 | -0.18(-1.26%) |
Jul 28, 2005 | 13.61 | 13.99 | 13.58 | 13.96 | 313,763 | +0.29(+2.11%) |
Jul 27, 2005 | 13.60 | 13.78 | 13.34 | 13.67 | 283,572 | +0.04(+0.29%) |
Jul 26, 2005 | 13.54 | 13.70 | 13.21 | 13.63 | 185,270 | +0.11(+0.83%) |
Jul 25, 2005 | 14.16 | 14.16 | 13.46 | 13.52 | 174,767 | -0.57(-4.03%) |
Jul 22, 2005 | 13.62 | 14.11 | 13.52 | 14.09 | 252,957 | +0.37(+2.68%) |
Jul 21, 2005 | 13.77 | 13.90 | 13.58 | 13.72 | 183,458 | -0.12(-0.87%) |
Jul 20, 2005 | 13.85 | 14.02 | 13.60 | 13.84 | 289,171 | -0.08(-0.57%) |
Jul 19, 2005 | 14.28 | 14.29 | 13.88 | 13.92 | 339,270 | -0.29(-2.03%) |
Jul 18, 2005 | 14.46 | 14.46 | 14.10 | 14.21 | 468,177 | -0.18(-1.28%) |
Jul 15, 2005 | 14.02 | 14.66 | 14.02 | 14.39 | 334,691 | +0.37(+2.62%) |
Jul 14, 2005 | 13.70 | 14.29 | 13.65 | 14.02 | 812,773 | +0.39(+2.88%) |
Jul 13, 2005 | 13.69 | 13.69 | 13.49 | 13.63 | 133,246 | +0.03(+0.24%) |
Jul 12, 2005 | 12.62 | 13.64 | 12.54 | 13.60 | 542,658 | +0.90(+7.05%) |
Jul 11, 2005 | 12.62 | 12.75 | 12.33 | 12.70 | 123,382 | +0.08(+0.63%) |
Jul 08, 2005 | 12.32 | 12.78 | 12.20 | 12.62 | 171,308 | +0.17(+1.35%) |
Jul 07, 2005 | 12.34 | 12.46 | 12.15 | 12.46 | 93,761 | -0.01(-0.06%) |
Jul 06, 2005 | 12.52 | 12.54 | 12.35 | 12.46 | 84,108 | -0.05(-0.38%) |
Jul 05, 2005 | 12.37 | 12.69 | 12.27 | 12.51 | 175,250 | +0.16(+1.30%) |
Jul 01, 2005 | 12.26 | 12.54 | 12.11 | 12.35 | 116,375 | +0.02(+0.19%) |
Jun 30, 2005 | 12.53 | 12.58 | 12.26 | 12.33 | 139,325 | -0.17(-1.34%) |
Jun 29, 2005 | 12.12 | 12.50 | 11.98 | 12.50 | 172,180 | +0.29(+2.36%) |
Jun 28, 2005 | 11.82 | 12.22 | 11.82 | 12.21 | 122,833 | +0.36(+3.04%) |
Jun 27, 2005 | 11.83 | 11.92 | 11.74 | 11.85 | 115,887 | +0.00(+0.00%) |
Jun 24, 2005 | 11.80 | 12.06 | 11.76 | 11.85 | 484,240 | +0.05(+0.41%) |
Jun 23, 2005 | 11.82 | 11.91 | 11.66 | 11.80 | 111,010 | -0.11(-0.94%) |
Jun 22, 2005 | 11.85 | 12.05 | 11.66 | 11.91 | 128,352 | +0.06(+0.54%) |
Jun 21, 2005 | 12.04 | 12.11 | 11.84 | 11.85 | 107,503 | -0.27(-2.24%) |
Jun 20, 2005 | 11.87 | 12.14 | 11.86 | 12.12 | 133,763 | +0.14(+1.20%) |
Jun 17, 2005 | 12.25 | 12.25 | 11.90 | 11.98 | 202,967 | -0.18(-1.51%) |
Jun 16, 2005 | 11.97 | 12.16 | 11.74 | 12.16 | 111,392 | +0.19(+1.60%) |
Jun 15, 2005 | 11.97 | 12.15 | 11.75 | 11.97 | 189,926 | -0.02(-0.20%) |
Jun 14, 2005 | 11.97 | 12.14 | 11.76 | 11.99 | 106,261 | -0.01(-0.07%) |
Jun 13, 2005 | 11.72 | 12.06 | 11.65 | 12.00 | 176,452 | +0.10(+0.81%) |
Jun 10, 2005 | 12.16 | 12.16 | 11.81 | 11.90 | 85,025 | -0.26(-2.11%) |
Jun 09, 2005 | 12.28 | 12.38 | 11.91 | 12.16 | 104,230 | -0.06(-0.46%) |
Jun 08, 2005 | 11.94 | 12.36 | 11.84 | 12.22 | 185,903 | +0.24(+2.00%) |
Jun 07, 2005 | 12.00 | 12.47 | 11.97 | 11.98 | 167,356 | -0.22(-1.80%) |
Jun 06, 2005 | 12.00 | 12.23 | 11.95 | 12.20 | 175,116 | +0.32(+2.73%) |
Jun 03, 2005 | 12.59 | 12.69 | 11.83 | 11.87 | 223,077 | -0.74(-5.84%) |
Jun 02, 2005 | 12.34 | 12.66 | 12.21 | 12.61 | 240,796 | +0.29(+2.34%) |
Jun 01, 2005 | 11.78 | 12.38 | 11.68 | 12.32 | 349,612 | +0.62(+5.26%) |
May 31, 2005 | 11.43 | 11.76 | 11.40 | 11.70 | 104,293 | +0.20(+1.74%) |
May 27, 2005 | 11.57 | 11.74 | 11.41 | 11.50 | 199,692 | -0.06(-0.55%) |
May 26, 2005 | 11.44 | 11.67 | 11.44 | 11.57 | 122,156 | +0.16(+1.40%) |
May 25, 2005 | 11.26 | 11.44 | 11.26 | 11.41 | 98,617 | +0.04(+0.39%) |
May 24, 2005 | 11.17 | 11.46 | 11.17 | 11.36 | 83,000 | +0.04(+0.39%) |
May 23, 2005 | 11.36 | 11.38 | 11.22 | 11.32 | 98,723 | -0.03(-0.28%) |
May 20, 2005 | 11.31 | 11.41 | 11.14 | 11.35 | 86,502 | -0.05(-0.42%) |
May 19, 2005 | 11.32 | 11.57 | 11.21 | 11.40 | 128,646 | +0.07(+0.64%) |
May 18, 2005 | 11.28 | 11.39 | 11.05 | 11.33 | 130,500 | +0.14(+1.22%) |
May 17, 2005 | 11.21 | 11.34 | 11.08 | 11.19 | 140,387 | -0.14(-1.27%) |
May 16, 2005 | 11.11 | 11.35 | 11.01 | 11.34 | 191,698 | +0.28(+2.53%) |
May 13, 2005 | 11.06 | 11.14 | 10.96 | 11.06 | 164,216 | +0.05(+0.44%) |
May 12, 2005 | 11.46 | 11.54 | 10.90 | 11.01 | 345,567 | -0.42(-3.71%) |
May 11, 2005 | 10.53 | 11.45 | 10.31 | 11.43 | 615,936 | +1.02(+9.75%) |
May 10, 2005 | 10.54 | 10.67 | 10.42 | 10.42 | 86,381 | -0.22(-2.11%) |
May 09, 2005 | 10.31 | 10.64 | 10.31 | 10.64 | 120,425 | +0.23(+2.23%) |
May 06, 2005 | 10.18 | 10.61 | 10.18 | 10.41 | 101,475 | +0.15(+1.48%) |
May 05, 2005 | 10.31 | 10.37 | 10.17 | 10.26 | 136,910 | -0.10(-1.00%) |
May 04, 2005 | 10.40 | 10.43 | 10.23 | 10.36 | 187,860 | +0.01(+0.08%) |
May 03, 2005 | 10.30 | 10.46 | 10.16 | 10.35 | 206,065 | +0.01(+0.08%) |