Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.77 | 13.80 | 13.53 | 13.73 | 535,437 | +0.02(+0.13%) |
Mar 30, 2006 | 13.83 | 13.92 | 13.71 | 13.71 | 302,489 | -0.11(-0.82%) |
Mar 29, 2006 | 13.90 | 14.02 | 13.76 | 13.83 | 738,899 | -0.41(-2.86%) |
Mar 28, 2006 | 14.06 | 14.27 | 14.06 | 14.24 | 556,570 | +0.12(+0.88%) |
Mar 27, 2006 | 13.94 | 14.14 | 13.92 | 14.11 | 546,987 | +0.31(+2.23%) |
Mar 24, 2006 | 13.91 | 14.00 | 13.78 | 13.80 | 328,781 | -0.11(-0.82%) |
Mar 23, 2006 | 13.94 | 14.10 | 13.88 | 13.92 | 201,495 | -0.04(-0.31%) |
Mar 22, 2006 | 13.82 | 14.04 | 13.78 | 13.96 | 290,694 | +0.11(+0.76%) |
Mar 21, 2006 | 14.10 | 14.31 | 13.84 | 13.85 | 368,835 | -0.28(-2.01%) |
Mar 20, 2006 | 13.99 | 14.20 | 13.95 | 14.14 | 189,209 | +0.14(+0.97%) |
Mar 17, 2006 | 14.29 | 14.29 | 13.99 | 14.00 | 638,888 | -0.28(-1.99%) |
Mar 16, 2006 | 14.04 | 14.34 | 14.02 | 14.29 | 549,935 | +0.24(+1.71%) |
Mar 15, 2006 | 13.79 | 14.12 | 13.74 | 14.05 | 489,978 | +0.21(+1.53%) |
Mar 14, 2006 | 13.60 | 13.84 | 13.60 | 13.84 | 265,630 | +0.18(+1.34%) |
Mar 13, 2006 | 13.57 | 13.75 | 13.56 | 13.65 | 329,273 | +0.03(+0.22%) |
Mar 10, 2006 | 13.38 | 13.80 | 13.37 | 13.62 | 526,591 | +0.17(+1.29%) |
Mar 09, 2006 | 13.30 | 13.50 | 13.29 | 13.45 | 328,044 | +0.11(+0.84%) |
Mar 08, 2006 | 13.21 | 13.39 | 13.21 | 13.34 | 353,846 | +0.01(+0.08%) |
Mar 07, 2006 | 13.31 | 13.42 | 13.26 | 13.33 | 456,314 | -0.09(-0.68%) |
Mar 06, 2006 | 13.02 | 13.45 | 13.02 | 13.42 | 381,367 | +0.01(+0.05%) |
Mar 03, 2006 | 13.43 | 13.57 | 13.31 | 13.41 | 420,192 | -0.02(-0.14%) |
Mar 02, 2006 | 13.48 | 13.58 | 13.38 | 13.43 | 421,912 | -0.03(-0.21%) |
Mar 01, 2006 | 13.43 | 13.48 | 13.21 | 13.46 | 639,625 | +0.44(+3.38%) |
Feb 28, 2006 | 12.96 | 13.02 | 12.87 | 13.02 | 462,211 | +0.06(+0.46%) |
Feb 27, 2006 | 12.79 | 12.99 | 12.78 | 12.96 | 485,309 | +0.16(+1.24%) |
Feb 24, 2006 | 12.65 | 12.87 | 12.62 | 12.80 | 566,153 | +0.11(+0.83%) |
Feb 23, 2006 | 12.96 | 13.11 | 12.64 | 12.70 | 1,197,425 | -0.25(-1.96%) |
Feb 22, 2006 | 13.12 | 13.49 | 12.67 | 12.95 | 1,872,926 | -0.56(-4.14%) |
Feb 21, 2006 | 13.84 | 13.86 | 13.51 | 13.51 | 419,209 | -0.28(-2.06%) |
Feb 17, 2006 | 13.94 | 13.94 | 13.71 | 13.80 | 321,901 | -0.17(-1.21%) |
Feb 16, 2006 | 14.09 | 14.16 | 13.76 | 13.96 | 409,134 | -0.08(-0.57%) |
Feb 15, 2006 | 13.73 | 14.05 | 13.73 | 14.04 | 462,457 | +0.16(+1.13%) |
Feb 14, 2006 | 13.22 | 13.98 | 13.22 | 13.89 | 1,192,019 | +0.68(+5.18%) |
Feb 13, 2006 | 13.23 | 13.26 | 13.11 | 13.20 | 355,074 | -0.05(-0.40%) |
Feb 10, 2006 | 13.45 | 13.45 | 13.15 | 13.26 | 736,933 | -0.22(-1.60%) |
Feb 09, 2006 | 13.37 | 13.68 | 13.36 | 13.47 | 605,961 | +0.08(+0.62%) |
Feb 08, 2006 | 13.19 | 13.40 | 13.12 | 13.39 | 499,561 | +0.11(+0.83%) |
Feb 07, 2006 | 13.37 | 13.55 | 13.27 | 13.28 | 1,028,119 | -0.19(-1.42%) |
Feb 06, 2006 | 13.40 | 13.54 | 13.32 | 13.47 | 738,899 | +0.02(+0.15%) |
Feb 03, 2006 | 13.47 | 13.54 | 13.38 | 13.45 | 512,585 | -0.02(-0.15%) |
Feb 02, 2006 | 13.43 | 13.58 | 13.16 | 13.47 | 1,001,581 | -0.07(-0.48%) |
Feb 01, 2006 | 13.83 | 13.92 | 13.24 | 13.54 | 1,480,010 | -0.30(-2.16%) |
Jan 31, 2006 | 13.88 | 14.05 | 13.67 | 13.83 | 1,077,264 | -0.01(-0.10%) |
Jan 30, 2006 | 13.86 | 13.88 | 13.73 | 13.85 | 726,858 | +0.01(+0.09%) |
Jan 27, 2006 | 14.16 | 14.15 | 13.78 | 13.84 | 630,534 | -0.32(-2.24%) |
Jan 26, 2006 | 13.67 | 14.18 | 13.67 | 14.15 | 1,490,330 | +0.60(+4.41%) |
Jan 25, 2006 | 13.63 | 13.65 | 13.19 | 13.56 | 1,208,974 | +0.08(+0.62%) |
Jan 24, 2006 | 13.53 | 13.73 | 13.44 | 13.47 | 1,807,809 | -0.30(-2.20%) |
Jan 23, 2006 | 12.87 | 13.94 | 12.86 | 13.78 | 2,466,847 | +1.11(+8.77%) |
Jan 20, 2006 | 12.32 | 12.83 | 12.18 | 12.66 | 1,038,931 | +0.55(+4.52%) |
Jan 19, 2006 | 12.11 | 12.14 | 12.01 | 12.12 | 374,241 | +0.00(+0.03%) |
Jan 18, 2006 | 12.20 | 12.34 | 12.09 | 12.11 | 633,974 | -0.16(-1.34%) |
Jan 17, 2006 | 12.48 | 12.48 | 12.03 | 12.28 | 661,987 | -0.30(-2.38%) |
Jan 13, 2006 | 12.41 | 12.58 | 12.41 | 12.58 | 213,290 | +0.15(+1.19%) |
Jan 12, 2006 | 12.44 | 12.57 | 12.40 | 12.43 | 146,207 | -0.07(-0.52%) |
Jan 11, 2006 | 12.67 | 12.70 | 12.46 | 12.49 | 403,237 | -0.16(-1.29%) |
Jan 10, 2006 | 12.62 | 12.88 | 12.60 | 12.66 | 487,275 | -0.12(-0.97%) |
Jan 09, 2006 | 12.35 | 12.82 | 12.35 | 12.78 | 488,995 | +0.43(+3.46%) |
Jan 06, 2006 | 12.29 | 12.37 | 12.23 | 12.35 | 327,307 | +0.11(+0.93%) |
Jan 05, 2006 | 12.31 | 12.37 | 12.19 | 12.24 | 440,833 | -0.02(-0.18%) |
Jan 04, 2006 | 12.20 | 12.28 | 12.13 | 12.26 | 662,969 | +0.04(+0.37%) |
Jan 03, 2006 | 12.06 | 12.25 | 11.91 | 12.22 | 581,388 | +0.24(+2.02%) |
Dec 30, 2005 | 12.08 | 12.10 | 11.97 | 11.97 | 223,365 | -0.12(-0.96%) |
Dec 29, 2005 | 12.17 | 12.17 | 11.98 | 12.09 | 379,647 | -0.09(-0.73%) |
Dec 28, 2005 | 11.97 | 12.18 | 11.96 | 12.18 | 261,452 | +0.26(+2.15%) |
Dec 27, 2005 | 11.92 | 11.94 | 11.81 | 11.92 | 421,912 | -0.10(-0.80%) |
Dec 23, 2005 | 11.87 | 12.08 | 11.87 | 12.02 | 344,999 | +0.16(+1.37%) |
Dec 22, 2005 | 11.80 | 11.86 | 11.72 | 11.86 | 338,365 | +0.07(+0.57%) |
Dec 21, 2005 | 11.72 | 11.90 | 11.71 | 11.79 | 340,822 | +0.11(+0.94%) |
Dec 20, 2005 | 11.61 | 11.74 | 11.38 | 11.68 | 809,668 | +0.02(+0.17%) |
Dec 19, 2005 | 12.19 | 12.19 | 11.60 | 11.66 | 1,120,021 | -0.53(-4.36%) |
Dec 16, 2005 | 12.28 | 12.28 | 12.12 | 12.19 | 543,301 | -0.09(-0.71%) |
Dec 15, 2005 | 12.31 | 12.61 | 12.24 | 12.28 | 546,741 | -0.38(-3.02%) |
Dec 14, 2005 | 12.58 | 12.72 | 12.54 | 12.66 | 427,072 | +0.13(+1.02%) |
Dec 13, 2005 | 12.53 | 12.53 | 12.32 | 12.53 | 401,517 | +0.05(+0.39%) |
Dec 12, 2005 | 12.46 | 12.67 | 12.40 | 12.48 | 694,422 | +0.02(+0.16%) |
Dec 09, 2005 | 12.88 | 12.90 | 12.16 | 12.46 | 1,590,341 | -0.36(-2.81%) |
Dec 08, 2005 | 12.63 | 12.82 | 12.57 | 12.82 | 692,948 | +0.22(+1.71%) |
Dec 07, 2005 | 12.78 | 12.87 | 12.57 | 12.61 | 646,752 | -0.16(-1.23%) |
Dec 06, 2005 | 12.70 | 12.92 | 12.63 | 12.76 | 488,749 | +0.13(+1.05%) |
Dec 05, 2005 | 12.78 | 12.78 | 12.60 | 12.63 | 575,245 | -0.15(-1.19%) |
Dec 02, 2005 | 12.69 | 12.81 | 12.64 | 12.78 | 1,165,234 | +0.18(+1.44%) |
Dec 01, 2005 | 12.44 | 12.60 | 12.44 | 12.60 | 1,401,623 | +0.16(+1.29%) |
Nov 30, 2005 | 12.41 | 12.57 | 12.40 | 12.44 | 1,712,467 | +0.17(+1.39%) |
Nov 29, 2005 | 12.17 | 12.32 | 12.17 | 12.27 | 683,119 | +0.13(+1.04%) |
Nov 28, 2005 | 12.21 | 12.21 | 12.06 | 12.15 | 753,397 | -0.06(-0.48%) |
Nov 25, 2005 | 12.17 | 12.24 | 12.13 | 12.20 | 215,256 | +0.02(+0.13%) |
Nov 23, 2005 | 12.26 | 12.27 | 12.09 | 12.19 | 423,632 | -0.09(-0.75%) |
Nov 22, 2005 | 12.20 | 12.34 | 12.18 | 12.28 | 882,157 | +0.08(+0.62%) |
Nov 21, 2005 | 12.23 | 12.34 | 12.03 | 12.20 | 697,125 | -0.00(-0.03%) |
Nov 18, 2005 | 12.28 | 12.28 | 12.16 | 12.21 | 618,247 | +0.00(+0.00%) |
Nov 17, 2005 | 12.21 | 12.27 | 12.16 | 12.21 | 567,136 | +0.03(+0.25%) |
Nov 16, 2005 | 12.30 | 12.31 | 11.96 | 12.18 | 851,687 | -0.06(-0.48%) |
Nov 15, 2005 | 12.54 | 12.65 | 12.01 | 12.24 | 1,253,696 | -0.28(-2.24%) |
Nov 14, 2005 | 12.81 | 13.10 | 12.50 | 12.52 | 1,568,471 | -0.20(-1.57%) |
Nov 11, 2005 | 12.67 | 12.76 | 12.55 | 12.72 | 916,068 | +0.03(+0.24%) |
Nov 10, 2005 | 12.35 | 12.84 | 11.75 | 12.69 | 3,459,828 | -0.27(-2.09%) |
Nov 09, 2005 | 12.90 | 13.04 | 12.87 | 12.96 | 340,822 | +0.01(+0.06%) |
Nov 08, 2005 | 13.04 | 13.04 | 12.82 | 12.95 | 642,574 | -0.11(-0.87%) |
Nov 07, 2005 | 12.98 | 13.23 | 12.95 | 13.06 | 631,516 | +0.33(+2.56%) |
Nov 04, 2005 | 13.04 | 13.06 | 12.53 | 12.74 | 701,057 | -0.31(-2.34%) |
Nov 03, 2005 | 12.80 | 13.15 | 12.79 | 13.04 | 923,685 | +0.30(+2.33%) |
Nov 02, 2005 | 12.65 | 12.80 | 12.62 | 12.75 | 699,337 | +0.12(+0.95%) |
Nov 01, 2005 | 12.89 | 12.93 | 12.53 | 12.63 | 641,837 | -0.22(-1.74%) |
Oct 31, 2005 | 12.87 | 13.21 | 12.84 | 12.85 | 1,203,813 | +0.38(+3.02%) |
Oct 28, 2005 | 12.09 | 12.52 | 12.09 | 12.47 | 755,854 | +0.54(+4.55%) |
Oct 27, 2005 | 12.01 | 12.08 | 11.85 | 11.93 | 987,820 | -0.08(-0.63%) |
Oct 26, 2005 | 11.19 | 12.15 | 11.07 | 12.01 | 1,950,085 | +0.51(+4.48%) |
Oct 25, 2005 | 11.23 | 11.49 | 11.19 | 11.49 | 816,548 | +0.27(+2.37%) |
Oct 24, 2005 | 10.99 | 11.24 | 10.99 | 11.22 | 420,929 | +0.27(+2.43%) |
Oct 21, 2005 | 10.84 | 11.05 | 10.83 | 10.96 | 650,437 | +0.17(+1.57%) |
Oct 20, 2005 | 10.72 | 11.04 | 10.72 | 10.79 | 577,457 | +0.02(+0.23%) |
Oct 19, 2005 | 10.62 | 10.82 | 10.45 | 10.76 | 615,790 | +0.09(+0.84%) |
Oct 18, 2005 | 10.74 | 10.76 | 10.66 | 10.67 | 396,602 | -0.07(-0.64%) |
Oct 17, 2005 | 10.81 | 10.81 | 10.65 | 10.74 | 720,224 | -0.04(-0.38%) |
Oct 14, 2005 | 11.01 | 11.07 | 10.78 | 10.78 | 873,066 | -0.20(-1.85%) |
Oct 13, 2005 | 10.98 | 11.09 | 10.86 | 10.99 | 449,187 | +0.01(+0.09%) |
Oct 12, 2005 | 11.26 | 11.26 | 10.96 | 10.98 | 898,130 | -0.33(-2.93%) |
Oct 11, 2005 | 11.50 | 11.58 | 11.27 | 11.31 | 742,585 | -0.16(-1.37%) |
Oct 10, 2005 | 11.44 | 11.49 | 11.39 | 11.47 | 344,262 | +0.01(+0.09%) |
Oct 07, 2005 | 11.30 | 11.53 | 11.30 | 11.46 | 589,006 | +0.17(+1.53%) |
Oct 06, 2005 | 11.39 | 11.54 | 11.19 | 11.28 | 528,066 | -0.08(-0.68%) |
Oct 05, 2005 | 11.72 | 11.72 | 11.29 | 11.36 | 459,017 | -0.35(-2.95%) |
Oct 04, 2005 | 11.80 | 11.96 | 11.71 | 11.71 | 280,373 | -0.08(-0.64%) |
Oct 03, 2005 | 11.61 | 11.82 | 11.60 | 11.78 | 444,273 | +0.22(+1.94%) |
Sep 30, 2005 | 11.71 | 11.98 | 11.54 | 11.56 | 559,273 | -0.17(-1.46%) |
Sep 29, 2005 | 11.50 | 11.82 | 11.31 | 11.73 | 541,335 | +0.22(+1.95%) |
Sep 28, 2005 | 11.72 | 11.75 | 11.48 | 11.50 | 263,910 | -0.19(-1.63%) |
Sep 27, 2005 | 11.65 | 11.79 | 11.65 | 11.70 | 354,828 | +0.10(+0.82%) |
Sep 26, 2005 | 11.48 | 11.77 | 11.44 | 11.60 | 477,692 | +0.21(+1.80%) |
Sep 23, 2005 | 11.40 | 11.49 | 11.09 | 11.39 | 513,568 | +0.24(+2.17%) |
Sep 22, 2005 | 11.00 | 11.22 | 10.75 | 11.15 | 434,444 | +0.15(+1.39%) |
Sep 21, 2005 | 11.22 | 11.33 | 10.98 | 11.00 | 355,566 | -0.26(-2.33%) |
Sep 20, 2005 | 11.87 | 11.88 | 11.10 | 11.26 | 624,145 | -0.58(-4.90%) |
Sep 19, 2005 | 12.16 | 12.18 | 11.78 | 11.84 | 335,170 | -0.37(-3.00%) |
Sep 16, 2005 | 12.26 | 12.31 | 12.17 | 12.21 | 405,940 | +0.03(+0.25%) |
Sep 15, 2005 | 12.26 | 12.29 | 12.13 | 12.18 | 423,632 | +0.18(+1.49%) |
Sep 14, 2005 | 12.06 | 12.13 | 11.94 | 12.00 | 283,076 | -0.08(-0.69%) |
Sep 13, 2005 | 12.17 | 12.17 | 12.02 | 12.08 | 253,098 | -0.10(-0.85%) |
Sep 12, 2005 | 11.97 | 12.28 | 11.94 | 12.19 | 397,339 | +0.22(+1.82%) |
Sep 09, 2005 | 11.73 | 12.04 | 11.73 | 11.97 | 596,132 | +0.29(+2.47%) |
Sep 08, 2005 | 11.65 | 11.70 | 11.58 | 11.68 | 310,843 | -0.02(-0.17%) |
Sep 07, 2005 | 11.48 | 11.81 | 11.46 | 11.70 | 544,038 | +0.16(+1.43%) |
Sep 06, 2005 | 10.99 | 11.62 | 10.97 | 11.54 | 595,886 | +0.56(+5.14%) |
Sep 02, 2005 | 11.11 | 11.15 | 10.91 | 10.97 | 371,538 | -0.14(-1.26%) |
Sep 01, 2005 | 11.04 | 11.13 | 10.99 | 11.11 | 568,611 | +0.04(+0.37%) |
Aug 31, 2005 | 11.10 | 11.12 | 10.89 | 11.07 | 545,021 | -0.02(-0.17%) |
Aug 30, 2005 | 11.24 | 11.29 | 11.01 | 11.09 | 256,538 | -0.15(-1.30%) |
Aug 29, 2005 | 11.15 | 11.27 | 10.94 | 11.24 | 426,581 | +0.09(+0.82%) |
Aug 26, 2005 | 11.31 | 11.31 | 11.07 | 11.14 | 507,670 | -0.25(-2.18%) |
Aug 25, 2005 | 11.61 | 11.66 | 11.34 | 11.39 | 442,061 | -0.25(-2.12%) |
Aug 24, 2005 | 11.72 | 11.78 | 11.58 | 11.64 | 321,655 | -0.10(-0.85%) |
Aug 23, 2005 | 11.55 | 11.80 | 11.44 | 11.74 | 487,521 | +0.15(+1.32%) |
Aug 22, 2005 | 12.02 | 12.08 | 11.58 | 11.59 | 489,241 | -0.43(-3.59%) |
Aug 19, 2005 | 12.08 | 12.10 | 11.96 | 12.02 | 221,153 | -0.07(-0.56%) |
Aug 18, 2005 | 12.25 | 12.25 | 12.01 | 12.08 | 211,816 | -0.22(-1.79%) |
Aug 17, 2005 | 12.24 | 12.37 | 12.11 | 12.30 | 200,758 | +0.03(+0.28%) |
Aug 16, 2005 | 12.60 | 12.60 | 12.17 | 12.27 | 373,995 | -0.38(-3.02%) |
Aug 15, 2005 | 12.50 | 12.69 | 12.46 | 12.65 | 210,587 | +0.13(+1.06%) |
Aug 12, 2005 | 12.52 | 12.63 | 12.37 | 12.52 | 170,042 | +0.00(+0.00%) |
Aug 11, 2005 | 12.53 | 12.71 | 12.45 | 12.52 | 249,412 | +0.01(+0.05%) |
Aug 10, 2005 | 12.84 | 12.90 | 12.35 | 12.51 | 542,564 | -0.27(-2.15%) |
Aug 09, 2005 | 12.82 | 12.97 | 12.74 | 12.79 | 357,040 | +0.02(+0.16%) |
Aug 08, 2005 | 12.92 | 13.05 | 12.73 | 12.77 | 336,153 | +0.01(+0.08%) |
Aug 05, 2005 | 12.80 | 12.84 | 12.54 | 12.76 | 651,175 | -0.00(-0.03%) |
Aug 04, 2005 | 13.14 | 13.14 | 12.73 | 12.76 | 517,991 | -0.38(-2.90%) |
Aug 03, 2005 | 12.67 | 13.36 | 12.65 | 13.14 | 1,236,004 | +0.47(+3.69%) |
Aug 02, 2005 | 12.71 | 12.74 | 12.59 | 12.67 | 289,957 | -0.03(-0.21%) |
Aug 01, 2005 | 12.41 | 12.74 | 12.32 | 12.70 | 716,292 | +0.32(+2.58%) |
Jul 29, 2005 | 12.39 | 12.40 | 12.24 | 12.38 | 358,023 | -0.03(-0.25%) |
Jul 28, 2005 | 12.30 | 12.48 | 12.30 | 12.41 | 920,737 | +0.07(+0.59%) |
Jul 27, 2005 | 12.01 | 12.55 | 11.80 | 12.34 | 1,332,820 | +0.72(+6.20%) |
Jul 26, 2005 | 11.62 | 11.62 | 11.39 | 11.62 | 409,134 | -0.01(-0.10%) |
Jul 25, 2005 | 11.72 | 11.74 | 11.62 | 11.63 | 167,093 | -0.11(-0.92%) |
Jul 22, 2005 | 11.70 | 11.81 | 11.61 | 11.74 | 196,089 | +0.05(+0.40%) |
Jul 21, 2005 | 11.89 | 11.89 | 11.50 | 11.69 | 225,822 | -0.21(-1.76%) |
Jul 20, 2005 | 11.68 | 11.91 | 11.68 | 11.90 | 281,848 | +0.20(+1.69%) |
Jul 19, 2005 | 11.31 | 11.79 | 11.31 | 11.70 | 263,910 | +0.43(+3.79%) |
Jul 18, 2005 | 11.19 | 11.37 | 11.18 | 11.28 | 245,480 | +0.07(+0.58%) |
Jul 15, 2005 | 11.13 | 11.26 | 11.11 | 11.21 | 385,544 | +0.01(+0.07%) |
Jul 14, 2005 | 11.37 | 11.42 | 10.90 | 11.20 | 1,321,516 | -0.19(-1.68%) |
Jul 13, 2005 | 11.95 | 11.97 | 11.27 | 11.39 | 895,427 | -0.61(-5.07%) |
Jul 12, 2005 | 11.94 | 12.10 | 11.87 | 12.00 | 241,794 | +0.03(+0.24%) |
Jul 11, 2005 | 11.72 | 12.05 | 11.72 | 11.97 | 414,294 | +0.20(+1.73%) |
Jul 08, 2005 | 11.62 | 11.83 | 11.59 | 11.77 | 332,467 | +0.15(+1.31%) |
Jul 07, 2005 | 11.85 | 11.88 | 11.53 | 11.62 | 621,687 | -0.26(-2.21%) |
Jul 06, 2005 | 12.14 | 12.29 | 11.80 | 11.88 | 280,128 | -0.21(-1.70%) |
Jul 05, 2005 | 11.88 | 12.09 | 11.87 | 12.09 | 414,540 | +0.21(+1.76%) |
Jul 01, 2005 | 11.88 | 12.04 | 11.82 | 11.88 | 243,023 | -0.00(-0.02%) |
Jun 30, 2005 | 12.03 | 12.04 | 11.81 | 11.88 | 337,136 | -0.15(-1.22%) |
Jun 29, 2005 | 12.13 | 12.31 | 11.98 | 12.03 | 798,610 | -0.08(-0.64%) |
Jun 28, 2005 | 11.67 | 12.15 | 11.65 | 12.10 | 466,143 | +0.47(+4.08%) |
Jun 27, 2005 | 11.70 | 11.79 | 11.60 | 11.63 | 650,683 | -0.05(-0.40%) |
Jun 24, 2005 | 11.87 | 11.87 | 11.21 | 11.68 | 2,057,959 | -0.20(-1.66%) |
Jun 23, 2005 | 11.84 | 12.02 | 11.79 | 11.87 | 837,681 | +0.22(+1.87%) |
Jun 22, 2005 | 11.39 | 11.68 | 11.19 | 11.66 | 759,049 | +0.61(+5.53%) |
Jun 21, 2005 | 11.04 | 11.07 | 10.94 | 11.04 | 301,014 | +0.07(+0.65%) |
Jun 20, 2005 | 10.94 | 10.99 | 10.75 | 10.97 | 189,700 | -0.00(-0.04%) |
Jun 17, 2005 | 10.73 | 11.03 | 10.73 | 10.98 | 314,529 | +0.30(+2.82%) |
Jun 16, 2005 | 10.68 | 10.78 | 10.62 | 10.68 | 368,343 | -0.01(-0.10%) |
Jun 15, 2005 | 10.71 | 10.71 | 10.60 | 10.69 | 147,927 | -0.02(-0.15%) |
Jun 14, 2005 | 10.50 | 10.71 | 10.50 | 10.70 | 206,410 | +0.23(+2.20%) |
Jun 13, 2005 | 10.20 | 10.50 | 10.20 | 10.47 | 576,965 | +0.28(+2.73%) |
Jun 10, 2005 | 10.18 | 10.27 | 10.18 | 10.19 | 189,455 | +0.02(+0.20%) |
Jun 09, 2005 | 10.05 | 10.28 | 9.991 | 10.17 | 224,839 | +0.14(+1.38%) |
Jun 08, 2005 | 10.21 | 10.25 | 10.02 | 10.04 | 409,134 | -0.21(-2.08%) |
Jun 07, 2005 | 10.28 | 10.45 | 10.21 | 10.25 | 612,104 | +0.02(+0.22%) |
Jun 06, 2005 | 9.767 | 10.29 | 9.765 | 10.23 | 785,096 | +0.47(+4.82%) |
Jun 03, 2005 | 9.757 | 9.802 | 9.736 | 9.757 | 181,837 | +0.04(+0.38%) |
Jun 02, 2005 | 9.706 | 9.879 | 9.686 | 9.720 | 277,916 | +0.00(+0.02%) |
Jun 01, 2005 | 9.513 | 9.773 | 9.513 | 9.718 | 565,908 | +0.23(+2.38%) |
May 31, 2005 | 9.421 | 9.578 | 9.378 | 9.492 | 362,446 | +0.11(+1.19%) |
May 27, 2005 | 9.340 | 9.415 | 9.340 | 9.380 | 184,049 | +0.06(+0.65%) |
May 26, 2005 | 9.388 | 9.403 | 9.260 | 9.319 | 282,339 | -0.03(-0.30%) |
May 25, 2005 | 9.431 | 9.443 | 9.270 | 9.348 | 177,905 | -0.08(-0.88%) |
May 24, 2005 | 9.490 | 9.494 | 9.401 | 9.431 | 374,487 | -0.06(-0.64%) |
May 23, 2005 | 9.222 | 9.553 | 9.222 | 9.492 | 903,536 | +0.29(+3.16%) |
May 20, 2005 | 9.692 | 9.692 | 9.077 | 9.201 | 583,846 | -0.51(-5.22%) |
May 19, 2005 | 9.625 | 10.07 | 9.625 | 9.708 | 856,356 | +0.15(+1.60%) |
May 18, 2005 | 9.281 | 9.620 | 9.260 | 9.555 | 704,252 | +0.27(+2.89%) |
May 17, 2005 | 9.218 | 9.360 | 9.167 | 9.287 | 211,816 | +0.06(+0.64%) |
May 16, 2005 | 9.006 | 9.238 | 8.975 | 9.228 | 602,029 | +0.27(+3.04%) |
May 13, 2005 | 9.248 | 9.248 | 8.699 | 8.955 | 1,085,128 | -0.25(-2.74%) |
May 12, 2005 | 9.258 | 9.258 | 9.034 | 9.207 | 891,987 | -0.10(-1.09%) |
May 11, 2005 | 8.750 | 9.411 | 8.709 | 9.309 | 2,467,339 | +0.98(+11.72%) |
May 10, 2005 | 8.566 | 8.566 | 8.186 | 8.332 | 488,504 | -0.21(-2.50%) |
May 09, 2005 | 8.613 | 8.729 | 8.491 | 8.546 | 425,843 | -0.05(-0.64%) |
May 06, 2005 | 8.318 | 8.906 | 8.318 | 8.601 | 604,732 | +0.30(+3.65%) |
May 05, 2005 | 8.159 | 8.385 | 8.159 | 8.298 | 325,833 | +0.16(+2.00%) |
May 04, 2005 | 8.088 | 8.314 | 8.021 | 8.135 | 255,801 | +0.03(+0.33%) |
May 03, 2005 | 7.866 | 8.190 | 7.834 | 8.109 | 522,905 | +0.29(+3.75%) |
May 02, 2005 | 7.641 | 7.846 | 7.590 | 7.816 | 329,027 | +0.14(+1.83%) |
Apr 29, 2005 | 7.891 | 7.948 | 7.653 | 7.675 | 420,683 | -0.21(-2.71%) |
Apr 28, 2005 | 8.050 | 8.105 | 7.785 | 7.889 | 448,942 | -0.15(-1.85%) |
Apr 27, 2005 | 8.465 | 8.493 | 7.845 | 8.037 | 959,561 | -0.33(-3.89%) |
Apr 26, 2005 | 8.455 | 8.467 | 8.312 | 8.363 | 261,698 | -0.08(-0.96%) |
Apr 25, 2005 | 8.483 | 8.536 | 8.308 | 8.444 | 206,164 | -0.04(-0.48%) |
Apr 22, 2005 | 8.566 | 8.668 | 8.444 | 8.485 | 347,457 | -0.05(-0.62%) |
Apr 21, 2005 | 8.548 | 8.636 | 8.489 | 8.538 | 357,286 | -0.01(-0.12%) |
Apr 20, 2005 | 8.514 | 8.627 | 8.485 | 8.548 | 273,247 | +0.03(+0.38%) |
Apr 19, 2005 | 8.414 | 8.611 | 8.412 | 8.516 | 225,822 | +0.10(+1.16%) |
Apr 18, 2005 | 8.402 | 8.442 | 8.347 | 8.418 | 235,897 | +0.02(+0.22%) |
Apr 15, 2005 | 8.495 | 8.544 | 8.363 | 8.400 | 274,722 | -0.10(-1.13%) |
Apr 14, 2005 | 8.546 | 8.573 | 8.455 | 8.495 | 281,356 | -0.05(-0.60%) |
Apr 13, 2005 | 8.363 | 8.617 | 8.363 | 8.546 | 487,521 | +0.19(+2.21%) |
Apr 12, 2005 | 7.875 | 8.389 | 7.864 | 8.361 | 646,997 | +0.46(+5.87%) |
Apr 11, 2005 | 7.942 | 7.942 | 7.846 | 7.897 | 251,623 | -0.03(-0.41%) |
Apr 08, 2005 | 7.763 | 7.997 | 7.665 | 7.930 | 342,296 | +0.18(+2.28%) |
Apr 07, 2005 | 7.844 | 7.844 | 7.730 | 7.753 | 141,046 | -0.10(-1.27%) |
Apr 06, 2005 | 7.895 | 7.901 | 7.834 | 7.852 | 262,190 | -0.02(-0.28%) |
Apr 05, 2005 | 7.966 | 8.001 | 7.848 | 7.875 | 335,416 | -0.09(-1.15%) |
Apr 04, 2005 | 8.084 | 8.098 | 7.952 | 7.966 | 221,399 | -0.12(-1.44%) |