Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 11.81 | 12.37 | 11.75 | 12.22 | 84,726 | +0.44(+3.74%) |
Mar 30, 2006 | 11.82 | 12.00 | 11.70 | 11.78 | 72,562 | -0.01(-0.08%) |
Mar 29, 2006 | 11.81 | 12.05 | 11.64 | 11.79 | 48,865 | +0.01(+0.08%) |
Mar 28, 2006 | 11.66 | 12.00 | 11.37 | 11.78 | 104,832 | +0.15(+1.29%) |
Mar 27, 2006 | 11.48 | 11.78 | 11.27 | 11.63 | 73,731 | +0.18(+1.57%) |
Mar 24, 2006 | 11.55 | 11.67 | 11.21 | 11.45 | 93,192 | -0.07(-0.61%) |
Mar 23, 2006 | 11.28 | 11.67 | 11.20 | 11.52 | 60,000 | +0.16(+1.41%) |
Mar 22, 2006 | 11.22 | 11.46 | 11.12 | 11.36 | 107,300 | +0.17(+1.52%) |
Mar 21, 2006 | 11.59 | 11.59 | 11.18 | 11.19 | 163,174 | -0.38(-3.28%) |
Mar 20, 2006 | 11.59 | 11.59 | 11.10 | 11.57 | 116,623 | -0.02(-0.17%) |
Mar 17, 2006 | 11.57 | 11.81 | 11.57 | 11.59 | 70,335 | +0.02(+0.17%) |
Mar 16, 2006 | 12.21 | 12.39 | 11.37 | 11.57 | 158,970 | -0.64(-5.24%) |
Mar 15, 2006 | 12.51 | 12.74 | 12.10 | 12.21 | 106,429 | -0.33(-2.63%) |
Mar 14, 2006 | 13.05 | 13.05 | 12.43 | 12.54 | 135,232 | -0.48(-3.69%) |
Mar 13, 2006 | 12.93 | 13.15 | 12.75 | 13.02 | 87,285 | +0.09(+0.70%) |
Mar 10, 2006 | 12.90 | 13.00 | 12.62 | 12.93 | 57,668 | +0.03(+0.23%) |
Mar 09, 2006 | 12.88 | 13.13 | 12.80 | 12.90 | 44,761 | -0.01(-0.08%) |
Mar 08, 2006 | 12.84 | 13.00 | 12.51 | 12.91 | 103,935 | +0.10(+0.78%) |
Mar 07, 2006 | 13.24 | 13.28 | 12.53 | 12.81 | 107,115 | -0.38(-2.88%) |
Mar 06, 2006 | 12.69 | 13.20 | 11.81 | 13.19 | 318,497 | +0.87(+7.06%) |
Mar 03, 2006 | 13.65 | 13.65 | 12.00 | 12.32 | 452,896 | -1.72(-12.25%) |
Mar 02, 2006 | 14.60 | 14.63 | 13.90 | 14.04 | 128,786 | -0.30(-2.12%) |
Mar 01, 2006 | 13.89 | 14.60 | 13.89 | 14.34 | 120,730 | +0.62(+4.55%) |
Feb 28, 2006 | 14.50 | 14.49 | 13.35 | 13.72 | 169,087 | -0.78(-5.38%) |
Feb 27, 2006 | 14.35 | 14.95 | 14.25 | 14.50 | 190,567 | +0.25(+1.75%) |
Feb 24, 2006 | 13.86 | 14.25 | 13.84 | 14.25 | 82,759 | +0.39(+2.81%) |
Feb 23, 2006 | 14.10 | 14.23 | 13.81 | 13.86 | 131,138 | -0.24(-1.70%) |
Feb 22, 2006 | 14.09 | 14.23 | 13.56 | 14.10 | 146,763 | +0.17(+1.22%) |
Feb 21, 2006 | 13.43 | 14.00 | 13.15 | 13.93 | 323,079 | +0.90(+6.91%) |
Feb 17, 2006 | 12.77 | 13.52 | 12.44 | 13.03 | 266,937 | +0.94(+7.78%) |
Feb 16, 2006 | 12.20 | 12.22 | 12.00 | 12.09 | 159,700 | +0.02(+0.17%) |
Feb 15, 2006 | 11.79 | 12.25 | 11.52 | 12.07 | 177,025 | +0.32(+2.72%) |
Feb 14, 2006 | 11.79 | 11.79 | 11.60 | 11.75 | 161,653 | +0.00(+0.00%) |
Feb 13, 2006 | 11.52 | 11.80 | 11.42 | 11.75 | 121,361 | +0.28(+2.44%) |
Feb 10, 2006 | 11.29 | 11.52 | 11.23 | 11.47 | 174,537 | +0.12(+1.06%) |
Feb 09, 2006 | 11.11 | 11.45 | 11.05 | 11.35 | 103,658 | +0.30(+2.71%) |
Feb 08, 2006 | 10.95 | 11.20 | 10.88 | 11.05 | 82,227 | +0.10(+0.91%) |
Feb 07, 2006 | 11.11 | 11.25 | 10.88 | 10.95 | 117,671 | -0.10(-0.90%) |
Feb 06, 2006 | 10.90 | 11.50 | 10.86 | 11.05 | 166,202 | +0.19(+1.75%) |
Feb 03, 2006 | 10.52 | 10.95 | 10.52 | 10.86 | 228,131 | +0.40(+3.82%) |
Feb 02, 2006 | 10.40 | 10.47 | 10.27 | 10.46 | 178,401 | +0.21(+2.05%) |
Feb 01, 2006 | 10.10 | 10.43 | 9.950 | 10.25 | 334,781 | +0.18(+1.79%) |
Jan 31, 2006 | 10.50 | 10.50 | 10.04 | 10.07 | 95,147 | -0.28(-2.71%) |
Jan 30, 2006 | 10.45 | 10.58 | 10.31 | 10.35 | 87,282 | -0.15(-1.43%) |
Jan 27, 2006 | 10.50 | 10.56 | 10.40 | 10.50 | 63,398 | -0.01(-0.10%) |
Jan 26, 2006 | 10.51 | 10.77 | 10.45 | 10.51 | 62,602 | +0.00(+0.00%) |
Jan 25, 2006 | 10.50 | 10.65 | 10.45 | 10.51 | 31,856 | +0.01(+0.10%) |
Jan 24, 2006 | 10.87 | 10.87 | 10.48 | 10.50 | 98,953 | -0.31(-2.87%) |
Jan 23, 2006 | 11.16 | 11.27 | 10.76 | 10.81 | 64,531 | -0.33(-2.96%) |
Jan 20, 2006 | 11.07 | 11.20 | 10.90 | 11.14 | 26,504 | +0.03(+0.27%) |
Jan 19, 2006 | 11.20 | 11.20 | 11.10 | 11.11 | 56,367 | -0.06(-0.54%) |
Jan 18, 2006 | 11.02 | 11.37 | 11.02 | 11.17 | 28,590 | +0.20(+1.82%) |
Jan 17, 2006 | 11.16 | 11.30 | 10.54 | 10.97 | 92,426 | -0.08(-0.72%) |
Jan 13, 2006 | 11.08 | 11.48 | 11.01 | 11.05 | 47,323 | +0.08(+0.73%) |
Jan 12, 2006 | 10.68 | 11.14 | 10.64 | 10.97 | 46,000 | +0.32(+3.00%) |
Jan 11, 2006 | 10.83 | 10.90 | 10.65 | 10.65 | 53,045 | -0.04(-0.39%) |
Jan 10, 2006 | 10.87 | 10.99 | 10.50 | 10.69 | 49,178 | -0.18(-1.64%) |
Jan 09, 2006 | 11.58 | 11.64 | 10.86 | 10.87 | 97,306 | -0.66(-5.72%) |
Jan 06, 2006 | 11.42 | 11.67 | 11.42 | 11.53 | 49,337 | +0.15(+1.32%) |
Jan 05, 2006 | 11.50 | 11.75 | 11.27 | 11.38 | 108,810 | -0.13(-1.13%) |
Jan 04, 2006 | 11.71 | 11.75 | 11.50 | 11.51 | 116,534 | -0.03(-0.26%) |
Jan 03, 2006 | 11.75 | 11.75 | 11.47 | 11.54 | 102,018 | -0.15(-1.28%) |
Dec 30, 2005 | 11.50 | 11.73 | 11.46 | 11.69 | 38,152 | +0.04(+0.34%) |
Dec 29, 2005 | 11.75 | 11.75 | 11.45 | 11.65 | 24,797 | -0.10(-0.85%) |
Dec 28, 2005 | 11.75 | 11.92 | 11.61 | 11.75 | 16,300 | +0.00(+0.00%) |
Dec 27, 2005 | 11.70 | 11.90 | 11.64 | 11.75 | 49,900 | +0.08(+0.69%) |
Dec 23, 2005 | 11.75 | 11.80 | 11.58 | 11.67 | 9,177 | -0.07(-0.60%) |
Dec 22, 2005 | 11.94 | 11.94 | 11.65 | 11.74 | 14,455 | -0.01(-0.09%) |
Dec 21, 2005 | 11.50 | 11.85 | 11.50 | 11.75 | 30,515 | +0.21(+1.82%) |
Dec 20, 2005 | 11.97 | 11.97 | 11.50 | 11.54 | 100,217 | -0.28(-2.37%) |
Dec 19, 2005 | 11.83 | 12.00 | 11.78 | 11.82 | 14,251 | +0.00(+0.00%) |
Dec 16, 2005 | 11.96 | 11.96 | 11.75 | 11.82 | 36,893 | +0.04(+0.34%) |
Dec 15, 2005 | 11.85 | 12.17 | 11.78 | 11.78 | 29,315 | -0.14(-1.17%) |
Dec 14, 2005 | 11.89 | 12.00 | 11.86 | 11.92 | 26,811 | -0.03(-0.25%) |
Dec 13, 2005 | 11.90 | 12.14 | 11.76 | 11.95 | 68,118 | +0.02(+0.17%) |
Dec 12, 2005 | 11.98 | 12.10 | 11.86 | 11.93 | 69,028 | -0.17(-1.40%) |
Dec 09, 2005 | 12.21 | 12.33 | 11.91 | 12.10 | 385,551 | -0.11(-0.90%) |
Dec 08, 2005 | 12.44 | 12.44 | 12.00 | 12.21 | 90,230 | -0.13(-1.05%) |
Dec 07, 2005 | 12.43 | 12.44 | 12.22 | 12.34 | 46,901 | +0.02(+0.16%) |
Dec 06, 2005 | 12.27 | 12.43 | 12.23 | 12.32 | 260,604 | +0.07(+0.57%) |
Dec 05, 2005 | 12.08 | 12.25 | 12.08 | 12.25 | 107,343 | +0.23(+1.91%) |
Dec 02, 2005 | 12.28 | 12.28 | 12.02 | 12.02 | 59,545 | -0.16(-1.31%) |
Dec 01, 2005 | 11.99 | 12.27 | 11.99 | 12.18 | 61,722 | +0.37(+3.13%) |
Nov 30, 2005 | 11.51 | 11.94 | 11.45 | 11.81 | 134,058 | +0.37(+3.23%) |
Nov 29, 2005 | 12.07 | 12.07 | 11.12 | 11.44 | 68,572 | -0.59(-4.90%) |
Nov 28, 2005 | 11.30 | 12.10 | 11.30 | 12.03 | 48,316 | +0.59(+5.16%) |
Nov 25, 2005 | 11.59 | 11.59 | 11.33 | 11.44 | 3,850 | +0.09(+0.79%) |
Nov 23, 2005 | 11.35 | 11.56 | 11.35 | 11.35 | 11,871 | -0.10(-0.87%) |
Nov 22, 2005 | 11.82 | 11.88 | 11.12 | 11.45 | 36,171 | -0.31(-2.64%) |
Nov 21, 2005 | 11.64 | 12.00 | 11.57 | 11.76 | 21,918 | +0.22(+1.91%) |
Nov 18, 2005 | 11.27 | 11.60 | 11.27 | 11.54 | 22,154 | +0.19(+1.67%) |
Nov 17, 2005 | 11.48 | 11.72 | 11.30 | 11.35 | 39,135 | -0.21(-1.82%) |
Nov 16, 2005 | 11.74 | 11.85 | 11.48 | 11.56 | 13,799 | -0.09(-0.77%) |
Nov 15, 2005 | 11.60 | 11.83 | 11.56 | 11.65 | 24,416 | +0.20(+1.75%) |
Nov 14, 2005 | 11.36 | 11.59 | 11.36 | 11.45 | 14,810 | +0.08(+0.70%) |
Nov 11, 2005 | 11.64 | 11.73 | 11.36 | 11.37 | 27,172 | -0.16(-1.39%) |
Nov 10, 2005 | 11.70 | 11.83 | 11.35 | 11.53 | 24,749 | -0.26(-2.21%) |
Nov 09, 2005 | 12.31 | 12.31 | 11.63 | 11.79 | 81,990 | -0.71(-5.68%) |
Nov 08, 2005 | 12.62 | 13.27 | 12.39 | 12.50 | 65,636 | -0.10(-0.79%) |
Nov 07, 2005 | 13.21 | 13.45 | 12.58 | 12.60 | 36,089 | -0.28(-2.17%) |
Nov 04, 2005 | 12.59 | 13.24 | 12.50 | 12.88 | 29,776 | +0.42(+3.37%) |
Nov 03, 2005 | 12.46 | 12.69 | 12.45 | 12.46 | 30,600 | +0.00(+0.00%) |
Nov 02, 2005 | 12.06 | 12.68 | 12.04 | 12.46 | 44,539 | +0.21(+1.71%) |
Nov 01, 2005 | 12.26 | 12.41 | 12.10 | 12.25 | 20,309 | -0.09(-0.73%) |
Oct 31, 2005 | 12.35 | 12.43 | 11.91 | 12.34 | 20,105 | +0.08(+0.65%) |
Oct 28, 2005 | 12.66 | 12.80 | 12.24 | 12.26 | 36,158 | -0.34(-2.70%) |
Oct 27, 2005 | 12.00 | 12.61 | 12.00 | 12.60 | 161,186 | +0.59(+4.91%) |
Oct 26, 2005 | 11.95 | 12.10 | 11.90 | 12.01 | 28,528 | +0.14(+1.18%) |
Oct 25, 2005 | 11.80 | 12.10 | 11.77 | 11.87 | 22,145 | -0.08(-0.67%) |
Oct 24, 2005 | 11.93 | 11.99 | 11.80 | 11.95 | 19,842 | +0.08(+0.67%) |
Oct 21, 2005 | 11.41 | 12.00 | 11.41 | 11.87 | 46,830 | +0.50(+4.40%) |
Oct 20, 2005 | 11.95 | 11.95 | 11.13 | 11.37 | 45,072 | -0.49(-4.13%) |
Oct 19, 2005 | 12.43 | 12.75 | 11.75 | 11.86 | 145,448 | -0.03(-0.25%) |
Oct 18, 2005 | 10.45 | 11.97 | 10.45 | 11.89 | 55,410 | +1.27(+11.96%) |
Oct 17, 2005 | 10.50 | 10.63 | 10.45 | 10.62 | 10,900 | +0.10(+0.95%) |
Oct 14, 2005 | 10.65 | 10.65 | 10.15 | 10.52 | 100,203 | -0.04(-0.38%) |
Oct 13, 2005 | 10.72 | 10.75 | 10.46 | 10.56 | 54,531 | -0.34(-3.12%) |
Oct 12, 2005 | 10.68 | 11.09 | 10.47 | 10.90 | 20,028 | +0.21(+1.96%) |
Oct 11, 2005 | 10.78 | 11.19 | 10.32 | 10.69 | 76,829 | -0.10(-0.93%) |
Oct 10, 2005 | 10.81 | 10.82 | 10.78 | 10.79 | 13,625 | -0.11(-1.01%) |
Oct 07, 2005 | 10.98 | 11.12 | 10.50 | 10.90 | 32,234 | -0.13(-1.19%) |
Oct 06, 2005 | 11.05 | 11.11 | 10.96 | 11.03 | 17,938 | -0.17(-1.51%) |
Oct 05, 2005 | 11.22 | 11.26 | 10.95 | 11.20 | 9,590 | -0.19(-1.67%) |
Oct 04, 2005 | 11.80 | 11.80 | 10.96 | 11.39 | 19,044 | -0.46(-3.88%) |
Oct 03, 2005 | 11.90 | 11.93 | 11.77 | 11.85 | 13,100 | +0.03(+0.25%) |
Sep 30, 2005 | 11.48 | 11.95 | 11.48 | 11.82 | 28,250 | +0.35(+3.05%) |
Sep 29, 2005 | 10.95 | 11.59 | 10.95 | 11.47 | 33,449 | +0.47(+4.27%) |
Sep 28, 2005 | 10.38 | 11.14 | 10.22 | 11.00 | 52,715 | +0.72(+7.00%) |
Sep 27, 2005 | 10.42 | 10.69 | 10.13 | 10.28 | 80,877 | -0.14(-1.34%) |
Sep 26, 2005 | 11.22 | 11.44 | 10.41 | 10.42 | 68,407 | -0.79(-7.05%) |
Sep 23, 2005 | 11.21 | 11.41 | 10.94 | 11.21 | 83,891 | -0.28(-2.44%) |
Sep 22, 2005 | 11.49 | 12.14 | 11.49 | 11.49 | 50,735 | -0.79(-6.43%) |
Sep 21, 2005 | 11.73 | 12.81 | 11.73 | 12.28 | 39,416 | +0.46(+3.89%) |
Sep 20, 2005 | 11.90 | 12.19 | 11.65 | 11.82 | 33,455 | -0.05(-0.42%) |
Sep 19, 2005 | 12.28 | 12.28 | 11.79 | 11.87 | 26,331 | -0.32(-2.63%) |
Sep 16, 2005 | 12.14 | 12.26 | 11.96 | 12.19 | 34,398 | +0.01(+0.08%) |
Sep 15, 2005 | 12.40 | 12.40 | 12.15 | 12.18 | 14,976 | -0.36(-2.87%) |
Sep 14, 2005 | 12.42 | 12.79 | 12.42 | 12.54 | 19,700 | +0.13(+1.05%) |
Sep 13, 2005 | 12.27 | 13.00 | 12.22 | 12.41 | 52,781 | -0.06(-0.48%) |
Sep 12, 2005 | 12.60 | 12.62 | 12.21 | 12.47 | 42,860 | -0.19(-1.50%) |
Sep 09, 2005 | 12.41 | 12.75 | 12.28 | 12.66 | 34,981 | +0.26(+2.10%) |
Sep 08, 2005 | 13.02 | 13.02 | 12.28 | 12.40 | 41,436 | -0.66(-5.05%) |
Sep 07, 2005 | 12.68 | 13.12 | 12.57 | 13.06 | 99,238 | +0.38(+3.00%) |
Sep 06, 2005 | 13.40 | 13.42 | 12.67 | 12.68 | 71,810 | -0.72(-5.37%) |
Sep 02, 2005 | 13.47 | 13.69 | 12.80 | 13.40 | 44,292 | +0.10(+0.75%) |
Sep 01, 2005 | 12.56 | 13.50 | 12.53 | 13.30 | 33,493 | +0.60(+4.72%) |
Aug 31, 2005 | 12.83 | 12.94 | 12.56 | 12.70 | 36,501 | -0.23(-1.78%) |
Aug 30, 2005 | 13.02 | 13.02 | 12.74 | 12.93 | 26,605 | -0.06(-0.46%) |
Aug 29, 2005 | 13.33 | 13.42 | 12.59 | 12.99 | 73,555 | -0.40(-2.99%) |
Aug 26, 2005 | 14.05 | 14.05 | 13.31 | 13.39 | 41,819 | -0.67(-4.77%) |
Aug 25, 2005 | 13.85 | 14.18 | 13.81 | 14.06 | 17,266 | +0.25(+1.81%) |
Aug 24, 2005 | 14.05 | 14.08 | 13.66 | 13.81 | 22,425 | -0.24(-1.71%) |
Aug 23, 2005 | 13.71 | 14.12 | 13.39 | 14.05 | 41,862 | +0.44(+3.23%) |
Aug 22, 2005 | 13.42 | 13.62 | 13.40 | 13.61 | 25,187 | +0.08(+0.59%) |
Aug 19, 2005 | 14.00 | 14.00 | 13.50 | 13.53 | 25,736 | -0.48(-3.43%) |
Aug 18, 2005 | 13.39 | 14.13 | 13.25 | 14.01 | 43,893 | +0.68(+5.10%) |
Aug 17, 2005 | 13.24 | 13.60 | 13.24 | 13.33 | 21,506 | +0.07(+0.53%) |
Aug 16, 2005 | 13.13 | 13.58 | 13.13 | 13.26 | 22,970 | +0.03(+0.23%) |
Aug 15, 2005 | 13.87 | 13.90 | 13.07 | 13.23 | 101,147 | -0.51(-3.71%) |
Aug 12, 2005 | 13.85 | 13.85 | 12.99 | 13.74 | 50,939 | +0.10(+0.73%) |
Aug 11, 2005 | 12.81 | 13.95 | 12.81 | 13.64 | 51,098 | +0.81(+6.31%) |
Aug 10, 2005 | 12.88 | 13.13 | 12.65 | 12.83 | 59,024 | -0.14(-1.08%) |
Aug 09, 2005 | 13.32 | 13.32 | 12.67 | 12.97 | 31,024 | -0.35(-2.63%) |
Aug 08, 2005 | 13.50 | 13.67 | 13.16 | 13.32 | 52,170 | -0.19(-1.41%) |
Aug 05, 2005 | 14.03 | 14.15 | 13.30 | 13.51 | 66,840 | -0.56(-3.98%) |
Aug 04, 2005 | 14.31 | 14.39 | 14.01 | 14.07 | 47,752 | -0.29(-2.05%) |
Aug 03, 2005 | 13.59 | 14.49 | 13.51 | 14.37 | 133,805 | +0.76(+5.55%) |
Aug 02, 2005 | 12.65 | 13.64 | 12.65 | 13.61 | 121,425 | +1.00(+7.93%) |
Aug 01, 2005 | 12.42 | 12.86 | 12.21 | 12.61 | 102,700 | +0.06(+0.48%) |
Jul 29, 2005 | 11.88 | 12.64 | 11.87 | 12.55 | 125,474 | +0.60(+5.02%) |
Jul 28, 2005 | 12.19 | 12.29 | 11.87 | 11.95 | 62,898 | -0.29(-2.37%) |
Jul 27, 2005 | 12.00 | 12.44 | 11.82 | 12.24 | 42,505 | +0.24(+2.00%) |
Jul 26, 2005 | 12.06 | 12.22 | 11.96 | 12.00 | 57,640 | -0.06(-0.50%) |
Jul 25, 2005 | 12.46 | 12.59 | 11.91 | 12.06 | 62,341 | -0.50(-3.98%) |
Jul 22, 2005 | 12.52 | 12.83 | 12.35 | 12.56 | 62,463 | +0.00(+0.00%) |
Jul 21, 2005 | 12.47 | 12.90 | 12.30 | 12.56 | 83,631 | +0.05(+0.40%) |
Jul 20, 2005 | 12.65 | 12.75 | 12.23 | 12.51 | 46,106 | -0.14(-1.11%) |
Jul 19, 2005 | 12.48 | 12.74 | 12.18 | 12.65 | 55,140 | +0.20(+1.61%) |
Jul 18, 2005 | 12.00 | 12.53 | 11.90 | 12.45 | 65,584 | +0.44(+3.66%) |
Jul 15, 2005 | 11.78 | 12.15 | 11.75 | 12.01 | 40,850 | +0.39(+3.39%) |
Jul 14, 2005 | 12.40 | 12.63 | 11.56 | 11.62 | 143,933 | -0.70(-5.71%) |
Jul 13, 2005 | 12.49 | 12.66 | 12.17 | 12.32 | 105,930 | +0.01(+0.08%) |
Jul 12, 2005 | 11.45 | 12.42 | 11.41 | 12.31 | 136,969 | +1.07(+9.52%) |
Jul 11, 2005 | 11.04 | 11.62 | 11.03 | 11.24 | 71,923 | +0.32(+2.93%) |
Jul 08, 2005 | 10.92 | 11.15 | 10.90 | 10.92 | 40,291 | -0.05(-0.46%) |
Jul 07, 2005 | 11.00 | 11.21 | 10.86 | 10.97 | 34,738 | +0.00(+0.00%) |
Jul 06, 2005 | 11.35 | 11.35 | 10.92 | 10.97 | 137,712 | -0.32(-2.83%) |
Jul 05, 2005 | 11.21 | 11.66 | 11.18 | 11.29 | 70,700 | +0.00(+0.00%) |
Jul 01, 2005 | 11.78 | 11.79 | 11.13 | 11.29 | 46,100 | -0.20(-1.74%) |
Jun 30, 2005 | 11.41 | 11.71 | 11.13 | 11.49 | 95,644 | +0.02(+0.17%) |
Jun 29, 2005 | 11.31 | 11.72 | 11.31 | 11.47 | 121,497 | +0.16(+1.41%) |
Jun 28, 2005 | 11.37 | 11.77 | 11.06 | 11.31 | 218,328 | -0.44(-3.74%) |
Jun 27, 2005 | 12.57 | 12.70 | 11.65 | 11.75 | 345,469 | -1.78(-13.17%) |
Jun 24, 2005 | 13.21 | 13.70 | 13.15 | 13.53 | 46,649 | +0.34(+2.59%) |
Jun 23, 2005 | 13.11 | 13.33 | 13.05 | 13.19 | 29,814 | +0.01(+0.08%) |
Jun 22, 2005 | 13.28 | 13.37 | 13.05 | 13.18 | 31,228 | -0.14(-1.05%) |
Jun 21, 2005 | 13.58 | 13.67 | 13.20 | 13.32 | 36,758 | -0.28(-2.06%) |
Jun 20, 2005 | 13.33 | 13.85 | 13.06 | 13.60 | 37,884 | +0.17(+1.27%) |
Jun 17, 2005 | 13.55 | 13.86 | 13.34 | 13.43 | 37,248 | -0.03(-0.22%) |
Jun 16, 2005 | 13.45 | 13.46 | 13.16 | 13.46 | 32,233 | +0.18(+1.36%) |
Jun 15, 2005 | 13.52 | 13.56 | 13.06 | 13.28 | 53,970 | -0.18(-1.34%) |
Jun 14, 2005 | 12.81 | 13.67 | 12.80 | 13.46 | 64,270 | +0.61(+4.75%) |
Jun 13, 2005 | 12.88 | 13.22 | 12.83 | 12.85 | 74,025 | -0.05(-0.39%) |
Jun 10, 2005 | 13.42 | 13.55 | 12.90 | 12.90 | 49,321 | -0.58(-4.30%) |
Jun 09, 2005 | 13.02 | 13.89 | 12.66 | 13.48 | 123,979 | +0.48(+3.69%) |
Jun 08, 2005 | 13.50 | 13.61 | 12.70 | 13.00 | 158,157 | -0.66(-4.83%) |
Jun 07, 2005 | 14.11 | 14.31 | 13.52 | 13.66 | 76,323 | -0.49(-3.46%) |
Jun 06, 2005 | 14.10 | 14.35 | 13.90 | 14.15 | 53,824 | +0.25(+1.80%) |
Jun 03, 2005 | 14.40 | 14.50 | 13.80 | 13.90 | 94,397 | -0.53(-3.67%) |
Jun 02, 2005 | 15.13 | 15.15 | 14.30 | 14.43 | 128,645 | -0.87(-5.69%) |
Jun 01, 2005 | 15.42 | 15.60 | 15.21 | 15.30 | 54,244 | +0.24(+1.59%) |
May 31, 2005 | 15.55 | 15.61 | 14.71 | 15.06 | 95,497 | -0.57(-3.65%) |
May 27, 2005 | 15.62 | 15.80 | 15.46 | 15.63 | 44,780 | +0.03(+0.20%) |
May 26, 2005 | 14.82 | 15.80 | 14.35 | 15.60 | 162,027 | +1.00(+6.84%) |
May 25, 2005 | 14.95 | 14.95 | 14.36 | 14.60 | 161,381 | -0.50(-3.31%) |
May 24, 2005 | 15.20 | 15.33 | 14.89 | 15.10 | 77,600 | -0.22(-1.44%) |
May 23, 2005 | 15.58 | 15.78 | 15.24 | 15.32 | 38,009 | -0.25(-1.61%) |
May 20, 2005 | 15.25 | 16.00 | 15.16 | 15.57 | 120,655 | +0.13(+0.84%) |
May 19, 2005 | 15.89 | 15.95 | 15.37 | 15.44 | 102,119 | -0.21(-1.34%) |
May 18, 2005 | 15.97 | 16.09 | 15.27 | 15.65 | 89,700 | -0.24(-1.51%) |
May 17, 2005 | 15.49 | 16.12 | 14.96 | 15.89 | 126,326 | +0.29(+1.86%) |
May 16, 2005 | 16.24 | 16.28 | 15.24 | 15.60 | 73,757 | -0.64(-3.94%) |
May 13, 2005 | 16.88 | 16.88 | 15.90 | 16.24 | 175,382 | -0.76(-4.47%) |
May 12, 2005 | 16.75 | 17.03 | 16.75 | 17.00 | 161,517 | +0.00(+0.00%) |
May 11, 2005 | 16.90 | 17.21 | 16.83 | 17.00 | 206,637 | +0.27(+1.61%) |
May 10, 2005 | 16.75 | 16.99 | 16.25 | 16.73 | 174,448 | -0.17(-1.01%) |
May 09, 2005 | 16.00 | 16.96 | 15.90 | 16.90 | 185,217 | +1.00(+6.29%) |
May 06, 2005 | 15.60 | 16.14 | 15.60 | 15.90 | 97,669 | +0.28(+1.79%) |
May 05, 2005 | 16.43 | 16.50 | 15.19 | 15.62 | 182,042 | -0.63(-3.88%) |
May 04, 2005 | 15.90 | 16.43 | 15.67 | 16.25 | 198,670 | +0.34(+2.14%) |
May 03, 2005 | 14.50 | 16.00 | 14.50 | 15.91 | 263,087 | +1.14(+7.72%) |
May 02, 2005 | 14.68 | 15.18 | 14.13 | 14.77 | 122,834 | +0.00(+0.00%) |
Apr 29, 2005 | 14.57 | 15.18 | 14.03 | 14.77 | 278,808 | +0.31(+2.14%) |
Apr 28, 2005 | 12.60 | 14.73 | 12.25 | 14.46 | 307,334 | +1.89(+15.04%) |
Apr 27, 2005 | 13.15 | 13.15 | 12.15 | 12.57 | 202,197 | -0.89(-6.61%) |
Apr 26, 2005 | 14.40 | 14.68 | 13.25 | 13.46 | 173,472 | -0.87(-6.07%) |
Apr 25, 2005 | 14.10 | 14.87 | 13.55 | 14.33 | 208,881 | +0.38(+2.76%) |
Apr 22, 2005 | 12.88 | 14.02 | 12.54 | 13.95 | 122,346 | +1.04(+8.10%) |
Apr 21, 2005 | 12.36 | 12.90 | 12.35 | 12.90 | 68,326 | +0.35(+2.79%) |
Apr 20, 2005 | 12.93 | 13.18 | 12.35 | 12.55 | 49,773 | -0.52(-3.98%) |
Apr 19, 2005 | 12.10 | 13.18 | 12.10 | 13.07 | 122,810 | +0.89(+7.31%) |
Apr 18, 2005 | 13.00 | 13.54 | 12.10 | 12.18 | 108,666 | -0.82(-6.31%) |
Apr 15, 2005 | 13.26 | 13.38 | 12.98 | 13.00 | 102,052 | -0.60(-4.41%) |
Apr 14, 2005 | 13.63 | 13.74 | 13.27 | 13.60 | 85,513 | -0.10(-0.73%) |
Apr 13, 2005 | 13.53 | 13.88 | 13.28 | 13.70 | 90,489 | +0.06(+0.44%) |
Apr 12, 2005 | 14.35 | 14.50 | 12.84 | 13.64 | 241,888 | -0.91(-6.25%) |
Apr 11, 2005 | 14.63 | 15.00 | 14.33 | 14.55 | 118,207 | -0.06(-0.44%) |
Apr 08, 2005 | 14.25 | 14.63 | 14.01 | 14.62 | 88,069 | +0.44(+3.07%) |
Apr 07, 2005 | 14.00 | 14.32 | 13.96 | 14.18 | 42,699 | +0.13(+0.93%) |
Apr 06, 2005 | 14.25 | 14.25 | 13.66 | 14.05 | 94,020 | -0.14(-0.99%) |
Apr 05, 2005 | 14.00 | 14.19 | 13.75 | 14.19 | 120,750 | +0.19(+1.36%) |
Apr 04, 2005 | 12.99 | 14.51 | 12.99 | 14.00 | 197,541 | +1.01(+7.78%) |