Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.53 | 10.72 | 10.51 | 10.57 | 338,210 | +0.02(+0.22%) |
Apr 27, 2006 | 10.45 | 10.71 | 10.45 | 10.55 | 457,297 | +0.03(+0.27%) |
Apr 26, 2006 | 10.16 | 10.64 | 10.16 | 10.52 | 619,817 | +0.46(+4.59%) |
Apr 25, 2006 | 10.20 | 10.20 | 9.996 | 10.06 | 395,369 | -0.09(-0.90%) |
Apr 24, 2006 | 10.31 | 10.31 | 10.12 | 10.15 | 338,207 | -0.13(-1.31%) |
Apr 21, 2006 | 10.38 | 10.39 | 10.23 | 10.29 | 346,253 | +0.01(+0.06%) |
Apr 20, 2006 | 10.22 | 10.31 | 10.13 | 10.28 | 228,872 | +0.01(+0.06%) |
Apr 19, 2006 | 10.11 | 10.34 | 10.02 | 10.28 | 355,123 | +0.21(+2.11%) |
Apr 18, 2006 | 9.873 | 10.10 | 9.871 | 10.06 | 416,035 | +0.19(+1.92%) |
Apr 17, 2006 | 10.23 | 10.24 | 9.801 | 9.873 | 716,040 | +0.12(+1.21%) |
Apr 13, 2006 | 9.761 | 9.801 | 9.700 | 9.755 | 121,234 | -0.01(-0.06%) |
Apr 12, 2006 | 9.776 | 9.831 | 9.717 | 9.761 | 291,916 | -0.02(-0.16%) |
Apr 11, 2006 | 9.783 | 9.848 | 9.749 | 9.776 | 254,889 | -0.01(-0.08%) |
Apr 10, 2006 | 9.770 | 9.909 | 9.643 | 9.783 | 291,484 | +0.03(+0.35%) |
Apr 07, 2006 | 9.960 | 10.02 | 9.687 | 9.749 | 539,860 | -0.17(-1.67%) |
Apr 06, 2006 | 10.07 | 10.07 | 9.913 | 9.915 | 626,068 | -0.15(-1.45%) |
Apr 05, 2006 | 10.08 | 10.13 | 9.951 | 10.06 | 429,679 | -0.04(-0.38%) |
Apr 04, 2006 | 10.03 | 10.11 | 9.983 | 10.10 | 383,425 | +0.06(+0.61%) |
Apr 03, 2006 | 10.06 | 10.10 | 9.998 | 10.04 | 257,937 | -0.03(-0.30%) |
Mar 31, 2006 | 10.04 | 10.09 | 10.01 | 10.07 | 276,106 | +0.03(+0.34%) |
Mar 30, 2006 | 10.09 | 10.11 | 9.951 | 10.03 | 411,561 | -0.05(-0.51%) |
Mar 29, 2006 | 10.05 | 10.12 | 10.01 | 10.09 | 426,740 | -0.01(-0.09%) |
Mar 28, 2006 | 10.26 | 10.26 | 10.02 | 10.10 | 306,587 | -0.16(-1.57%) |
Mar 27, 2006 | 10.37 | 10.39 | 10.20 | 10.26 | 132,325 | -0.10(-0.94%) |
Mar 24, 2006 | 10.22 | 10.35 | 10.17 | 10.35 | 154,258 | +0.12(+1.17%) |
Mar 23, 2006 | 10.25 | 10.25 | 10.16 | 10.23 | 136,863 | -0.01(-0.09%) |
Mar 22, 2006 | 10.30 | 10.30 | 10.12 | 10.24 | 252,144 | -0.06(-0.54%) |
Mar 21, 2006 | 10.47 | 10.54 | 10.24 | 10.30 | 217,468 | -0.15(-1.42%) |
Mar 20, 2006 | 10.59 | 10.59 | 10.37 | 10.45 | 179,833 | -0.09(-0.87%) |
Mar 17, 2006 | 10.59 | 10.59 | 10.47 | 10.54 | 749,613 | +0.00(+0.04%) |
Mar 16, 2006 | 10.59 | 10.60 | 10.51 | 10.53 | 139,021 | -0.00(-0.04%) |
Mar 15, 2006 | 10.46 | 10.54 | 10.37 | 10.54 | 152,784 | +0.13(+1.20%) |
Mar 14, 2006 | 10.30 | 10.46 | 10.24 | 10.41 | 213,596 | +0.12(+1.14%) |
Mar 13, 2006 | 10.28 | 10.37 | 10.25 | 10.29 | 129,780 | -0.01(-0.11%) |
Mar 10, 2006 | 10.07 | 10.31 | 9.973 | 10.31 | 334,504 | +0.24(+2.34%) |
Mar 09, 2006 | 10.05 | 10.12 | 10.04 | 10.07 | 281,322 | -0.02(-0.23%) |
Mar 08, 2006 | 10.02 | 10.10 | 9.916 | 10.09 | 334,480 | +0.11(+1.10%) |
Mar 07, 2006 | 10.18 | 10.18 | 9.973 | 9.983 | 511,592 | -0.20(-1.96%) |
Mar 06, 2006 | 10.38 | 10.38 | 10.17 | 10.18 | 444,948 | -0.18(-1.74%) |
Mar 03, 2006 | 10.27 | 10.42 | 10.27 | 10.36 | 232,091 | +0.06(+0.63%) |
Mar 02, 2006 | 10.32 | 10.34 | 10.29 | 10.30 | 223,776 | -0.03(-0.31%) |
Mar 01, 2006 | 10.29 | 10.37 | 10.28 | 10.33 | 266,015 | +0.03(+0.30%) |
Feb 28, 2006 | 10.43 | 10.42 | 10.30 | 10.30 | 390,002 | -0.13(-1.22%) |
Feb 27, 2006 | 10.50 | 10.56 | 10.42 | 10.43 | 482,888 | -0.12(-1.12%) |
Feb 24, 2006 | 10.46 | 10.58 | 10.45 | 10.55 | 360,498 | +0.07(+0.67%) |
Feb 23, 2006 | 10.55 | 10.63 | 10.46 | 10.47 | 352,760 | -0.09(-0.85%) |
Feb 22, 2006 | 10.47 | 10.59 | 10.44 | 10.56 | 506,862 | +0.14(+1.35%) |
Feb 21, 2006 | 10.51 | 10.51 | 10.31 | 10.42 | 458,176 | -0.12(-1.10%) |
Feb 17, 2006 | 10.59 | 10.59 | 10.48 | 10.54 | 228,493 | -0.02(-0.22%) |
Feb 16, 2006 | 10.58 | 10.58 | 10.52 | 10.56 | 275,305 | +0.00(+0.04%) |
Feb 15, 2006 | 10.59 | 10.61 | 10.45 | 10.56 | 372,855 | -0.02(-0.23%) |
Feb 14, 2006 | 10.33 | 10.58 | 10.31 | 10.58 | 482,772 | +0.29(+2.86%) |
Feb 13, 2006 | 10.35 | 10.35 | 10.24 | 10.29 | 326,134 | -0.13(-1.22%) |
Feb 10, 2006 | 10.31 | 10.42 | 10.22 | 10.42 | 274,987 | +0.09(+0.90%) |
Feb 09, 2006 | 10.31 | 10.46 | 10.26 | 10.32 | 470,228 | +0.01(+0.07%) |
Feb 08, 2006 | 10.34 | 10.34 | 10.18 | 10.32 | 456,012 | +0.02(+0.22%) |
Feb 07, 2006 | 10.31 | 10.38 | 10.24 | 10.29 | 659,157 | -0.07(-0.66%) |
Feb 06, 2006 | 10.50 | 10.51 | 10.34 | 10.36 | 696,008 | -0.15(-1.41%) |
Feb 03, 2006 | 10.47 | 10.61 | 10.45 | 10.51 | 468,443 | -0.01(-0.11%) |
Feb 02, 2006 | 10.24 | 10.54 | 10.24 | 10.52 | 610,131 | +0.24(+2.31%) |
Feb 01, 2006 | 10.50 | 10.65 | 10.21 | 10.28 | 1,392,563 | -0.74(-6.67%) |
Jan 31, 2006 | 10.88 | 11.06 | 10.83 | 11.02 | 480,366 | +0.10(+0.90%) |
Jan 30, 2006 | 10.90 | 10.96 | 10.80 | 10.92 | 312,490 | +0.07(+0.67%) |
Jan 27, 2006 | 11.02 | 11.06 | 10.81 | 10.85 | 432,661 | -0.17(-1.55%) |
Jan 26, 2006 | 10.77 | 11.02 | 10.77 | 11.02 | 342,787 | +0.29(+2.73%) |
Jan 25, 2006 | 10.99 | 11.09 | 10.61 | 10.73 | 599,658 | -0.20(-1.84%) |
Jan 24, 2006 | 10.89 | 10.99 | 10.72 | 10.93 | 466,498 | +0.07(+0.65%) |
Jan 23, 2006 | 10.61 | 11.00 | 10.51 | 10.86 | 645,389 | +0.32(+3.08%) |
Jan 20, 2006 | 10.65 | 10.67 | 10.44 | 10.53 | 357,192 | -0.06(-0.57%) |
Jan 19, 2006 | 10.49 | 10.72 | 10.45 | 10.59 | 442,126 | +0.08(+0.76%) |
Jan 18, 2006 | 10.45 | 10.60 | 10.45 | 10.51 | 337,815 | -0.04(-0.34%) |
Jan 17, 2006 | 10.41 | 10.57 | 10.41 | 10.55 | 536,193 | +0.06(+0.62%) |
Jan 13, 2006 | 10.30 | 10.51 | 10.27 | 10.48 | 319,049 | +0.21(+2.05%) |
Jan 12, 2006 | 10.28 | 10.33 | 10.26 | 10.27 | 623,781 | -0.02(-0.21%) |
Jan 11, 2006 | 10.37 | 10.42 | 10.23 | 10.30 | 596,934 | -0.06(-0.56%) |
Jan 10, 2006 | 10.45 | 10.46 | 10.33 | 10.35 | 395,248 | -0.09(-0.91%) |
Jan 09, 2006 | 10.52 | 10.52 | 10.40 | 10.45 | 399,677 | -0.01(-0.11%) |
Jan 06, 2006 | 10.51 | 10.54 | 10.40 | 10.46 | 299,146 | +0.03(+0.31%) |
Jan 05, 2006 | 10.60 | 10.60 | 10.42 | 10.43 | 400,920 | -0.17(-1.58%) |
Jan 04, 2006 | 10.55 | 10.63 | 10.53 | 10.59 | 352,915 | +0.05(+0.45%) |
Jan 03, 2006 | 10.11 | 10.55 | 10.05 | 10.55 | 597,108 | +0.46(+4.56%) |
Dec 30, 2005 | 10.30 | 10.30 | 10.08 | 10.09 | 373,850 | -0.20(-1.90%) |
Dec 29, 2005 | 10.34 | 10.40 | 10.28 | 10.28 | 196,720 | -0.09(-0.84%) |
Dec 28, 2005 | 10.27 | 10.44 | 10.24 | 10.37 | 242,669 | +0.05(+0.52%) |
Dec 27, 2005 | 10.36 | 10.44 | 10.31 | 10.32 | 513,500 | -0.08(-0.80%) |
Dec 23, 2005 | 10.30 | 10.40 | 10.29 | 10.40 | 270,523 | +0.14(+1.35%) |
Dec 22, 2005 | 10.27 | 10.31 | 10.21 | 10.26 | 295,280 | +0.00(+0.04%) |
Dec 21, 2005 | 10.28 | 10.32 | 10.18 | 10.26 | 248,264 | +0.01(+0.13%) |
Dec 20, 2005 | 10.20 | 10.30 | 10.16 | 10.25 | 252,412 | +0.05(+0.47%) |
Dec 19, 2005 | 10.36 | 10.38 | 10.14 | 10.20 | 310,977 | -0.13(-1.25%) |
Dec 16, 2005 | 10.52 | 10.62 | 10.32 | 10.33 | 772,575 | -0.17(-1.65%) |
Dec 15, 2005 | 10.67 | 10.67 | 10.42 | 10.50 | 336,891 | -0.17(-1.57%) |
Dec 14, 2005 | 10.70 | 10.78 | 10.62 | 10.67 | 245,722 | -0.02(-0.23%) |
Dec 13, 2005 | 10.55 | 10.72 | 10.55 | 10.69 | 384,188 | +0.15(+1.44%) |
Dec 12, 2005 | 10.55 | 10.63 | 10.45 | 10.54 | 437,078 | -0.01(-0.05%) |
Dec 09, 2005 | 10.45 | 10.59 | 10.45 | 10.55 | 201,747 | +0.05(+0.47%) |
Dec 08, 2005 | 10.42 | 10.58 | 10.40 | 10.50 | 235,676 | +0.03(+0.25%) |
Dec 07, 2005 | 10.63 | 10.64 | 10.39 | 10.47 | 403,899 | -0.13(-1.24%) |
Dec 06, 2005 | 10.76 | 10.81 | 10.59 | 10.60 | 360,777 | -0.09(-0.89%) |
Dec 05, 2005 | 10.81 | 10.81 | 10.62 | 10.70 | 468,201 | -0.10(-0.93%) |
Dec 02, 2005 | 11.02 | 11.02 | 10.74 | 10.80 | 311,258 | -0.21(-1.88%) |
Dec 01, 2005 | 10.65 | 11.01 | 10.63 | 11.00 | 568,156 | +0.37(+3.48%) |
Nov 30, 2005 | 10.71 | 10.72 | 10.60 | 10.63 | 383,828 | -0.04(-0.36%) |
Nov 29, 2005 | 10.82 | 10.85 | 10.67 | 10.67 | 234,665 | -0.11(-0.99%) |
Nov 28, 2005 | 10.65 | 10.84 | 10.64 | 10.78 | 455,202 | +0.09(+0.84%) |
Nov 25, 2005 | 10.77 | 10.81 | 10.66 | 10.69 | 142,490 | -0.16(-1.44%) |
Nov 23, 2005 | 10.77 | 10.97 | 10.77 | 10.84 | 287,565 | +0.06(+0.56%) |
Nov 22, 2005 | 11.02 | 11.03 | 10.77 | 10.78 | 290,787 | -0.20(-1.83%) |
Nov 21, 2005 | 10.86 | 11.03 | 10.84 | 10.98 | 418,336 | +0.12(+1.14%) |
Nov 18, 2005 | 10.99 | 10.99 | 10.74 | 10.86 | 661,539 | +0.05(+0.49%) |
Nov 17, 2005 | 10.64 | 10.84 | 10.61 | 10.81 | 874,899 | +0.20(+1.84%) |
Nov 16, 2005 | 10.73 | 10.78 | 10.51 | 10.61 | 353,054 | -0.12(-1.13%) |
Nov 15, 2005 | 10.74 | 10.92 | 10.62 | 10.73 | 343,221 | -0.07(-0.62%) |
Nov 14, 2005 | 11.16 | 11.26 | 10.68 | 10.80 | 581,611 | -0.20(-1.85%) |
Nov 11, 2005 | 10.97 | 11.08 | 10.94 | 11.00 | 230,901 | +0.02(+0.22%) |
Nov 10, 2005 | 10.85 | 11.00 | 10.63 | 10.98 | 409,087 | +0.16(+1.48%) |
Nov 09, 2005 | 10.54 | 10.89 | 10.54 | 10.82 | 1,493,884 | +0.25(+2.34%) |
Nov 08, 2005 | 10.70 | 10.76 | 10.45 | 10.57 | 560,626 | -0.19(-1.76%) |
Nov 07, 2005 | 10.77 | 10.82 | 10.63 | 10.76 | 282,917 | +0.04(+0.35%) |
Nov 04, 2005 | 10.96 | 10.96 | 10.61 | 10.72 | 338,110 | -0.20(-1.81%) |
Nov 03, 2005 | 10.99 | 11.01 | 10.79 | 10.92 | 322,413 | +0.04(+0.33%) |
Nov 02, 2005 | 10.49 | 10.93 | 10.45 | 10.89 | 511,816 | +0.40(+3.80%) |
Nov 01, 2005 | 10.46 | 10.69 | 10.35 | 10.49 | 491,189 | +0.06(+0.53%) |
Oct 31, 2005 | 10.19 | 10.47 | 10.18 | 10.43 | 869,898 | +0.26(+2.56%) |
Oct 28, 2005 | 9.941 | 10.23 | 9.913 | 10.17 | 754,972 | +0.28(+2.84%) |
Oct 27, 2005 | 9.776 | 9.956 | 9.776 | 9.890 | 762,715 | -0.07(-0.70%) |
Oct 26, 2005 | 9.499 | 9.972 | 9.447 | 9.960 | 2,144,957 | +0.76(+8.28%) |
Oct 25, 2005 | 9.233 | 9.233 | 8.995 | 9.198 | 192,114 | -0.03(-0.29%) |
Oct 24, 2005 | 9.172 | 9.324 | 9.157 | 9.225 | 366,649 | +0.08(+0.85%) |
Oct 21, 2005 | 9.052 | 9.297 | 9.052 | 9.147 | 184,373 | +0.09(+0.96%) |
Oct 20, 2005 | 9.263 | 9.299 | 8.986 | 9.060 | 268,183 | -0.23(-2.47%) |
Oct 19, 2005 | 9.012 | 9.309 | 8.959 | 9.290 | 246,014 | +0.23(+2.54%) |
Oct 18, 2005 | 9.191 | 9.288 | 9.031 | 9.060 | 160,990 | -0.14(-1.57%) |
Oct 17, 2005 | 9.322 | 9.364 | 9.054 | 9.204 | 139,242 | -0.15(-1.56%) |
Oct 14, 2005 | 9.233 | 9.350 | 9.092 | 9.350 | 212,114 | +0.18(+1.99%) |
Oct 13, 2005 | 9.081 | 9.282 | 8.963 | 9.168 | 245,169 | +0.12(+1.28%) |
Oct 12, 2005 | 9.119 | 9.250 | 8.938 | 9.052 | 271,502 | -0.11(-1.18%) |
Oct 11, 2005 | 9.337 | 9.354 | 9.149 | 9.160 | 252,410 | -0.15(-1.65%) |
Oct 10, 2005 | 9.331 | 9.424 | 9.278 | 9.314 | 331,377 | -0.07(-0.75%) |
Oct 07, 2005 | 9.350 | 9.421 | 9.286 | 9.385 | 136,634 | +0.07(+0.71%) |
Oct 06, 2005 | 9.310 | 9.405 | 9.234 | 9.318 | 259,003 | +0.01(+0.06%) |
Oct 05, 2005 | 9.413 | 9.419 | 9.246 | 9.312 | 194,930 | -0.14(-1.49%) |
Oct 04, 2005 | 9.415 | 9.499 | 9.369 | 9.453 | 237,563 | +0.05(+0.50%) |
Oct 03, 2005 | 9.274 | 9.440 | 9.242 | 9.405 | 251,512 | +0.12(+1.25%) |
Sep 30, 2005 | 9.333 | 9.434 | 9.196 | 9.290 | 1,720,835 | -0.07(-0.71%) |
Sep 29, 2005 | 9.117 | 9.366 | 9.103 | 9.356 | 169,086 | +0.24(+2.67%) |
Sep 28, 2005 | 9.073 | 9.172 | 8.976 | 9.113 | 220,602 | +0.04(+0.48%) |
Sep 27, 2005 | 9.187 | 9.187 | 8.963 | 9.069 | 205,681 | -0.12(-1.26%) |
Sep 26, 2005 | 9.276 | 9.331 | 9.126 | 9.185 | 132,902 | -0.05(-0.56%) |
Sep 23, 2005 | 9.236 | 9.328 | 8.999 | 9.236 | 513,998 | +0.21(+2.38%) |
Sep 22, 2005 | 9.022 | 9.071 | 8.891 | 9.022 | 212,214 | +0.05(+0.51%) |
Sep 21, 2005 | 9.115 | 9.115 | 8.879 | 8.976 | 260,795 | -0.18(-1.93%) |
Sep 20, 2005 | 9.290 | 9.385 | 9.120 | 9.153 | 231,817 | -0.12(-1.27%) |
Sep 19, 2005 | 9.333 | 9.366 | 9.223 | 9.271 | 218,805 | -0.09(-0.99%) |
Sep 16, 2005 | 9.250 | 9.375 | 9.166 | 9.364 | 631,513 | +0.16(+1.73%) |
Sep 15, 2005 | 9.105 | 9.252 | 9.086 | 9.204 | 118,047 | +0.09(+1.04%) |
Sep 14, 2005 | 9.263 | 9.328 | 9.079 | 9.109 | 148,970 | -0.16(-1.70%) |
Sep 13, 2005 | 9.162 | 9.405 | 9.109 | 9.267 | 359,679 | +0.05(+0.52%) |
Sep 12, 2005 | 9.236 | 9.252 | 9.191 | 9.219 | 436,744 | +0.00(+0.02%) |
Sep 09, 2005 | 9.024 | 9.236 | 9.020 | 9.217 | 183,760 | +0.20(+2.17%) |
Sep 08, 2005 | 9.122 | 9.128 | 8.951 | 9.022 | 253,297 | -0.14(-1.55%) |
Sep 07, 2005 | 9.145 | 9.187 | 9.073 | 9.164 | 236,539 | -0.03(-0.31%) |
Sep 06, 2005 | 9.079 | 9.204 | 9.058 | 9.193 | 209,864 | +0.16(+1.79%) |
Sep 02, 2005 | 9.157 | 9.160 | 9.022 | 9.031 | 115,560 | -0.10(-1.06%) |
Sep 01, 2005 | 8.963 | 9.157 | 8.963 | 9.128 | 185,902 | +0.13(+1.50%) |
Aug 31, 2005 | 8.805 | 9.024 | 8.799 | 8.993 | 266,191 | +0.17(+1.92%) |
Aug 30, 2005 | 8.942 | 8.986 | 8.760 | 8.824 | 300,036 | -0.16(-1.73%) |
Aug 29, 2005 | 8.929 | 8.980 | 8.746 | 8.980 | 202,228 | +0.02(+0.28%) |
Aug 26, 2005 | 9.058 | 9.065 | 8.902 | 8.955 | 212,277 | -0.10(-1.15%) |
Aug 25, 2005 | 9.008 | 9.077 | 8.959 | 9.060 | 210,861 | +0.05(+0.59%) |
Aug 24, 2005 | 8.984 | 9.162 | 8.931 | 9.007 | 205,397 | +0.02(+0.19%) |
Aug 23, 2005 | 9.035 | 9.103 | 8.953 | 8.989 | 226,940 | -0.05(-0.55%) |
Aug 22, 2005 | 9.069 | 9.090 | 8.972 | 9.039 | 220,181 | -0.03(-0.31%) |
Aug 19, 2005 | 8.989 | 9.138 | 8.961 | 9.067 | 103,918 | +0.06(+0.63%) |
Aug 18, 2005 | 9.075 | 9.117 | 8.974 | 9.010 | 143,122 | -0.08(-0.90%) |
Aug 17, 2005 | 9.043 | 9.244 | 9.001 | 9.092 | 121,247 | +0.00(+0.02%) |
Aug 16, 2005 | 9.139 | 9.212 | 9.067 | 9.090 | 259,629 | -0.08(-0.83%) |
Aug 15, 2005 | 9.113 | 9.244 | 9.060 | 9.166 | 241,566 | +0.04(+0.44%) |
Aug 12, 2005 | 9.122 | 9.191 | 9.046 | 9.126 | 223,503 | -0.03(-0.37%) |
Aug 11, 2005 | 9.062 | 9.219 | 9.003 | 9.160 | 238,047 | +0.03(+0.31%) |
Aug 10, 2005 | 9.212 | 9.280 | 9.063 | 9.132 | 250,549 | -0.06(-0.62%) |
Aug 09, 2005 | 9.290 | 9.295 | 9.134 | 9.189 | 184,107 | -0.10(-1.08%) |
Aug 08, 2005 | 9.280 | 9.345 | 9.280 | 9.290 | 145,251 | +0.01(+0.10%) |
Aug 05, 2005 | 9.426 | 9.426 | 9.261 | 9.280 | 150,628 | -0.16(-1.73%) |
Aug 04, 2005 | 9.639 | 9.639 | 9.409 | 9.443 | 257,618 | -0.15(-1.58%) |
Aug 03, 2005 | 9.611 | 9.666 | 9.538 | 9.595 | 233,120 | +0.02(+0.20%) |
Aug 02, 2005 | 9.436 | 9.649 | 9.413 | 9.576 | 300,988 | +0.18(+1.92%) |
Aug 01, 2005 | 9.478 | 9.514 | 9.381 | 9.396 | 334,491 | -0.06(-0.66%) |
Jul 29, 2005 | 9.240 | 9.476 | 9.240 | 9.459 | 324,276 | +0.16(+1.72%) |
Jul 28, 2005 | 9.221 | 9.301 | 9.126 | 9.299 | 219,663 | +0.12(+1.35%) |
Jul 27, 2005 | 9.176 | 9.272 | 9.082 | 9.176 | 449,888 | +0.01(+0.06%) |
Jul 26, 2005 | 9.172 | 9.219 | 9.113 | 9.170 | 614,498 | +0.04(+0.42%) |
Jul 25, 2005 | 9.288 | 9.288 | 9.100 | 9.132 | 340,800 | -0.16(-1.70%) |
Jul 22, 2005 | 9.284 | 9.356 | 9.225 | 9.290 | 442,750 | +0.03(+0.33%) |
Jul 21, 2005 | 9.502 | 9.502 | 9.238 | 9.259 | 720,254 | -0.24(-2.52%) |
Jul 20, 2005 | 9.434 | 9.537 | 9.404 | 9.499 | 136,629 | +0.02(+0.22%) |
Jul 19, 2005 | 9.442 | 9.516 | 9.434 | 9.478 | 178,117 | +0.02(+0.24%) |
Jul 18, 2005 | 9.468 | 9.480 | 9.398 | 9.455 | 195,232 | -0.02(-0.26%) |
Jul 15, 2005 | 9.476 | 9.523 | 9.440 | 9.480 | 292,379 | +0.00(+0.04%) |
Jul 14, 2005 | 9.594 | 9.613 | 9.476 | 9.476 | 252,610 | -0.09(-0.93%) |
Jul 13, 2005 | 9.597 | 9.603 | 9.510 | 9.565 | 165,196 | -0.03(-0.32%) |
Jul 12, 2005 | 9.650 | 9.650 | 9.544 | 9.595 | 498,311 | -0.06(-0.57%) |
Jul 11, 2005 | 9.499 | 9.675 | 9.489 | 9.650 | 406,231 | +0.16(+1.70%) |
Jul 08, 2005 | 9.478 | 9.514 | 9.390 | 9.489 | 546,213 | +0.02(+0.20%) |
Jul 07, 2005 | 9.516 | 9.519 | 9.377 | 9.470 | 605,657 | -0.07(-0.78%) |
Jul 06, 2005 | 9.571 | 9.576 | 9.533 | 9.544 | 222,666 | -0.03(-0.36%) |
Jul 05, 2005 | 9.546 | 9.578 | 9.500 | 9.578 | 277,411 | +0.07(+0.76%) |
Jul 01, 2005 | 9.445 | 9.506 | 9.405 | 9.506 | 108,964 | +0.09(+0.99%) |
Jun 30, 2005 | 9.548 | 9.556 | 9.390 | 9.413 | 157,961 | -0.11(-1.14%) |
Jun 29, 2005 | 9.489 | 9.571 | 9.451 | 9.521 | 273,897 | +0.09(+0.95%) |
Jun 28, 2005 | 9.259 | 9.464 | 9.227 | 9.432 | 297,938 | +0.20(+2.16%) |
Jun 27, 2005 | 9.278 | 9.278 | 9.069 | 9.233 | 466,764 | -0.06(-0.61%) |
Jun 24, 2005 | 9.276 | 9.474 | 9.217 | 9.290 | 544,763 | +0.00(+0.00%) |
Jun 23, 2005 | 9.396 | 9.466 | 9.290 | 9.290 | 639,057 | -0.15(-1.59%) |
Jun 22, 2005 | 9.459 | 9.590 | 9.404 | 9.440 | 362,353 | -0.02(-0.16%) |
Jun 21, 2005 | 9.379 | 9.474 | 9.373 | 9.455 | 151,726 | +0.04(+0.46%) |
Jun 20, 2005 | 9.442 | 9.489 | 9.354 | 9.411 | 361,919 | -0.03(-0.34%) |
Jun 17, 2005 | 9.366 | 9.480 | 9.286 | 9.443 | 501,338 | +0.11(+1.22%) |
Jun 16, 2005 | 9.267 | 9.337 | 9.238 | 9.329 | 419,407 | +0.08(+0.84%) |
Jun 15, 2005 | 9.341 | 9.373 | 9.242 | 9.252 | 566,261 | -0.08(-0.83%) |
Jun 14, 2005 | 9.252 | 9.339 | 9.215 | 9.329 | 401,262 | +0.06(+0.59%) |
Jun 13, 2005 | 9.261 | 9.318 | 9.200 | 9.274 | 414,685 | +0.00(+0.04%) |
Jun 10, 2005 | 9.248 | 9.276 | 9.160 | 9.271 | 138,221 | -0.02(-0.22%) |
Jun 09, 2005 | 9.183 | 9.318 | 9.134 | 9.291 | 183,725 | +0.08(+0.87%) |
Jun 08, 2005 | 9.312 | 9.318 | 9.208 | 9.212 | 285,733 | -0.04(-0.41%) |
Jun 07, 2005 | 9.189 | 9.364 | 9.147 | 9.250 | 330,219 | +0.08(+0.91%) |
Jun 06, 2005 | 9.149 | 9.231 | 9.109 | 9.166 | 288,887 | +0.01(+0.12%) |
Jun 03, 2005 | 9.183 | 9.223 | 9.145 | 9.155 | 161,109 | -0.06(-0.62%) |
Jun 02, 2005 | 9.132 | 9.305 | 9.090 | 9.212 | 408,821 | +0.02(+0.25%) |
Jun 01, 2005 | 9.151 | 9.195 | 9.050 | 9.189 | 310,761 | +0.05(+0.50%) |
May 31, 2005 | 9.060 | 9.174 | 9.048 | 9.143 | 449,840 | +0.04(+0.46%) |
May 27, 2005 | 9.082 | 9.141 | 8.970 | 9.101 | 152,034 | +0.02(+0.25%) |
May 26, 2005 | 8.955 | 9.079 | 8.900 | 9.079 | 140,719 | +0.18(+1.98%) |
May 25, 2005 | 8.927 | 8.980 | 8.902 | 8.902 | 137,081 | -0.08(-0.86%) |
May 24, 2005 | 8.999 | 9.005 | 8.929 | 8.979 | 107,648 | +0.02(+0.22%) |
May 23, 2005 | 8.902 | 9.014 | 8.849 | 8.959 | 208,629 | +0.02(+0.28%) |
May 20, 2005 | 8.864 | 8.967 | 8.771 | 8.934 | 125,198 | +0.07(+0.77%) |
May 19, 2005 | 8.929 | 8.963 | 8.862 | 8.866 | 134,060 | -0.09(-1.06%) |
May 18, 2005 | 8.794 | 8.980 | 8.735 | 8.961 | 183,186 | +0.25(+2.90%) |
May 17, 2005 | 8.725 | 8.794 | 8.590 | 8.708 | 234,323 | -0.07(-0.76%) |
May 16, 2005 | 8.632 | 8.775 | 8.577 | 8.775 | 182,946 | +0.18(+2.10%) |
May 13, 2005 | 8.720 | 8.722 | 8.562 | 8.594 | 186,763 | -0.12(-1.40%) |
May 12, 2005 | 8.733 | 8.915 | 8.689 | 8.716 | 279,917 | -0.10(-1.10%) |
May 11, 2005 | 8.765 | 8.889 | 8.720 | 8.813 | 296,790 | +0.02(+0.22%) |
May 10, 2005 | 8.780 | 8.858 | 8.761 | 8.794 | 571,720 | -0.06(-0.67%) |
May 09, 2005 | 8.716 | 8.853 | 8.665 | 8.853 | 342,140 | +0.13(+1.52%) |
May 06, 2005 | 8.716 | 8.739 | 8.611 | 8.720 | 205,310 | +0.07(+0.83%) |
May 05, 2005 | 8.849 | 8.849 | 8.589 | 8.647 | 290,653 | -0.17(-1.90%) |
May 04, 2005 | 8.598 | 8.817 | 8.598 | 8.815 | 382,872 | +0.20(+2.27%) |
May 03, 2005 | 8.503 | 8.665 | 8.503 | 8.619 | 507,252 | +0.03(+0.38%) |