Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.86 | 16.04 | 15.60 | 15.85 | 126,681 | -0.11(-0.71%) |
Apr 27, 2006 | 16.14 | 16.39 | 15.75 | 15.96 | 71,457 | -0.26(-1.58%) |
Apr 26, 2006 | 16.01 | 16.67 | 16.01 | 16.22 | 397,716 | +0.17(+1.05%) |
Apr 25, 2006 | 16.02 | 16.07 | 15.83 | 16.05 | 563,718 | +0.07(+0.43%) |
Apr 24, 2006 | 15.95 | 16.08 | 15.79 | 15.98 | 137,516 | +0.03(+0.22%) |
Apr 21, 2006 | 16.16 | 16.27 | 15.74 | 15.95 | 125,090 | -0.12(-0.76%) |
Apr 20, 2006 | 15.62 | 16.07 | 15.51 | 16.07 | 196,818 | +0.40(+2.55%) |
Apr 19, 2006 | 15.68 | 15.86 | 15.42 | 15.67 | 195,291 | -0.09(-0.55%) |
Apr 18, 2006 | 15.27 | 15.96 | 15.14 | 15.75 | 541,924 | +0.81(+5.40%) |
Apr 17, 2006 | 15.03 | 15.44 | 14.89 | 14.95 | 163,356 | -0.16(-1.09%) |
Apr 13, 2006 | 15.68 | 15.84 | 14.83 | 15.11 | 635,653 | -0.76(-4.81%) |
Apr 12, 2006 | 15.44 | 15.98 | 15.36 | 15.88 | 218,082 | +0.43(+2.81%) |
Apr 11, 2006 | 15.93 | 15.96 | 14.94 | 15.44 | 275,484 | -0.35(-2.20%) |
Apr 10, 2006 | 16.28 | 16.41 | 15.49 | 15.79 | 380,341 | -0.71(-4.31%) |
Apr 07, 2006 | 16.80 | 17.00 | 15.97 | 16.50 | 416,837 | +4.79(+40.89%) |
Apr 06, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 21, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 24, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 23, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 17, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 16, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 15, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 14, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.52(+4.61%) |
Jan 03, 2006 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 12, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 09, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 07, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 06, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 01, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Nov 30, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 11.71 | 11.71 | 10.84 | 11.20 | 37,984 | -0.52(-4.41%) |
Nov 23, 2005 | 12.15 | 12.15 | 11.49 | 11.71 | 227,673 | -0.28(-2.32%) |
Nov 22, 2005 | 11.23 | 12.28 | 10.89 | 11.99 | 585,158 | +0.41(+3.52%) |
Nov 21, 2005 | 13.06 | 13.13 | 11.55 | 11.58 | 614,838 | -1.47(-11.30%) |
Nov 18, 2005 | 13.75 | 13.82 | 12.93 | 13.06 | 1,259,622 | -0.74(-5.35%) |
Nov 17, 2005 | 14.93 | 15.16 | 11.95 | 13.79 | 2,376,331 | -1.16(-7.77%) |
Nov 16, 2005 | 14.75 | 15.09 | 14.53 | 14.96 | 469,571 | +0.16(+1.11%) |
Nov 15, 2005 | 14.51 | 15.07 | 14.40 | 14.79 | 668,615 | +0.21(+1.43%) |
Nov 14, 2005 | 14.14 | 14.81 | 13.93 | 14.58 | 917,691 | +0.43(+3.00%) |
Nov 11, 2005 | 13.01 | 15.03 | 12.91 | 14.16 | 1,358,171 | +1.84(+14.93%) |
Nov 10, 2005 | 12.49 | 12.56 | 12.19 | 12.32 | 232,639 | -0.17(-1.39%) |
Nov 09, 2005 | 12.28 | 12.58 | 12.23 | 12.49 | 300,805 | +0.34(+2.78%) |
Nov 08, 2005 | 11.28 | 12.67 | 11.19 | 12.15 | 645,942 | +0.87(+7.69%) |
Nov 07, 2005 | 11.23 | 11.33 | 10.98 | 11.29 | 232,847 | +0.15(+1.32%) |
Nov 04, 2005 | 10.68 | 11.15 | 10.58 | 11.14 | 181,265 | +0.26(+2.39%) |
Nov 03, 2005 | 10.84 | 11.32 | 10.56 | 10.88 | 268,981 | -0.03(-0.32%) |
Nov 02, 2005 | 10.25 | 11.10 | 9.508 | 10.91 | 279,019 | +0.39(+3.71%) |
Nov 01, 2005 | 10.87 | 11.11 | 10.38 | 10.52 | 245,508 | -0.61(-5.46%) |
Oct 31, 2005 | 11.16 | 11.37 | 10.86 | 11.13 | 448,170 | -0.03(-0.23%) |
Oct 28, 2005 | 11.28 | 11.28 | 11.05 | 11.16 | 322,738 | -0.01(-0.08%) |
Oct 27, 2005 | 10.50 | 11.27 | 10.50 | 11.17 | 835,021 | +1.55(+16.16%) |
Oct 26, 2005 | 9.985 | 10.51 | 9.543 | 9.612 | 335,415 | -0.41(-4.07%) |
Oct 25, 2005 | 10.41 | 10.41 | 9.890 | 10.02 | 109,839 | -0.39(-3.75%) |
Oct 24, 2005 | 9.638 | 10.41 | 9.621 | 10.41 | 245,701 | +0.82(+8.60%) |
Oct 21, 2005 | 9.213 | 9.742 | 9.083 | 9.586 | 233,403 | +0.30(+3.27%) |
Oct 20, 2005 | 8.953 | 9.473 | 8.823 | 9.283 | 180,899 | +0.24(+2.69%) |
Oct 19, 2005 | 8.840 | 9.109 | 8.701 | 9.040 | 81,604 | +0.09(+0.97%) |
Oct 18, 2005 | 9.196 | 9.196 | 8.684 | 8.953 | 36,851 | -0.23(-2.46%) |
Oct 17, 2005 | 9.335 | 9.456 | 8.563 | 9.178 | 147,524 | -0.30(-3.20%) |
Oct 14, 2005 | 9.421 | 9.543 | 9.170 | 9.482 | 143,447 | +0.06(+0.64%) |
Oct 13, 2005 | 8.727 | 9.465 | 8.675 | 9.421 | 373,243 | +0.72(+8.28%) |
Oct 12, 2005 | 8.649 | 8.753 | 8.467 | 8.701 | 158,947 | +0.03(+0.30%) |
Oct 11, 2005 | 8.623 | 8.779 | 8.268 | 8.675 | 338,669 | +0.05(+0.60%) |
Oct 10, 2005 | 8.589 | 8.675 | 8.328 | 8.623 | 175,326 | -0.08(-0.90%) |
Oct 07, 2005 | 8.589 | 8.745 | 8.502 | 8.701 | 143,666 | +0.15(+1.72%) |
Oct 06, 2005 | 8.476 | 8.831 | 8.094 | 8.554 | 391,790 | -0.03(-0.40%) |
Oct 05, 2005 | 7.643 | 8.589 | 7.400 | 8.589 | 272,950 | +1.01(+13.27%) |
Oct 04, 2005 | 7.478 | 7.790 | 7.478 | 7.582 | 209,782 | -0.03(-0.34%) |
Oct 03, 2005 | 7.357 | 7.626 | 7.348 | 7.608 | 127,051 | +0.24(+3.30%) |
Sep 30, 2005 | 7.365 | 7.374 | 7.305 | 7.365 | 56,048 | +0.00(+0.00%) |
Sep 29, 2005 | 7.235 | 7.374 | 7.235 | 7.365 | 35,636 | +0.15(+2.04%) |
Sep 28, 2005 | 7.348 | 7.374 | 7.183 | 7.218 | 39,291 | -0.13(-1.77%) |
Sep 27, 2005 | 7.374 | 7.539 | 7.322 | 7.348 | 78,473 | -0.04(-0.59%) |
Sep 26, 2005 | 7.374 | 7.452 | 7.331 | 7.391 | 114,355 | +0.04(+0.59%) |
Sep 23, 2005 | 7.348 | 7.417 | 7.201 | 7.348 | 113,484 | +0.05(+0.71%) |
Sep 22, 2005 | 7.296 | 7.374 | 7.088 | 7.296 | 76,226 | +0.02(+0.24%) |
Sep 21, 2005 | 7.244 | 7.365 | 7.244 | 7.279 | 39,749 | -0.04(-0.59%) |
Sep 20, 2005 | 7.218 | 7.331 | 7.027 | 7.322 | 59,370 | +0.14(+1.93%) |
Sep 19, 2005 | 7.114 | 7.313 | 7.027 | 7.183 | 88,736 | -0.03(-0.48%) |
Sep 16, 2005 | 7.201 | 7.218 | 7.036 | 7.218 | 150,787 | +0.15(+2.09%) |
Sep 15, 2005 | 7.062 | 7.157 | 6.767 | 7.070 | 90,026 | +0.02(+0.25%) |
Sep 14, 2005 | 7.600 | 7.626 | 7.036 | 7.053 | 125,067 | -0.51(-6.77%) |
Sep 13, 2005 | 7.261 | 7.617 | 7.079 | 7.565 | 78,028 | +0.27(+3.69%) |
Sep 12, 2005 | 7.027 | 7.374 | 6.689 | 7.296 | 115,446 | +0.27(+3.83%) |
Sep 09, 2005 | 7.122 | 7.122 | 6.853 | 7.027 | 35,682 | -0.03(-0.37%) |
Sep 08, 2005 | 7.287 | 7.287 | 7.053 | 7.053 | 41,711 | -0.18(-2.52%) |
Sep 07, 2005 | 7.270 | 7.270 | 7.174 | 7.235 | 22,906 | -0.04(-0.60%) |
Sep 06, 2005 | 7.322 | 7.374 | 7.174 | 7.279 | 45,189 | -0.03(-0.36%) |
Sep 02, 2005 | 7.374 | 7.634 | 7.201 | 7.305 | 66,665 | -0.01(-0.12%) |
Sep 01, 2005 | 7.036 | 7.478 | 7.018 | 7.313 | 127,158 | +0.33(+4.72%) |
Aug 31, 2005 | 6.316 | 7.018 | 6.316 | 6.984 | 216,901 | +0.96(+15.99%) |
Aug 30, 2005 | 5.908 | 6.073 | 5.908 | 6.021 | 49,503 | +0.03(+0.58%) |
Aug 29, 2005 | 6.003 | 6.003 | 5.908 | 5.986 | 32,381 | -0.09(-1.43%) |
Aug 26, 2005 | 6.090 | 6.220 | 6.073 | 6.073 | 71,691 | -0.13(-2.10%) |
Aug 25, 2005 | 6.203 | 6.238 | 5.969 | 6.203 | 87,375 | +0.06(+0.99%) |
Aug 24, 2005 | 6.203 | 6.246 | 6.116 | 6.142 | 30,102 | -0.06(-0.98%) |
Aug 23, 2005 | 6.246 | 6.246 | 6.133 | 6.203 | 32,383 | +0.01(+0.14%) |
Aug 22, 2005 | 6.151 | 6.255 | 5.908 | 6.194 | 69,700 | +0.12(+2.00%) |
Aug 19, 2005 | 6.385 | 6.402 | 5.908 | 6.073 | 140,426 | -0.35(-5.41%) |
Aug 18, 2005 | 6.506 | 6.593 | 6.272 | 6.420 | 39,537 | -0.12(-1.86%) |
Aug 17, 2005 | 6.524 | 6.628 | 6.515 | 6.541 | 29,291 | +0.03(+0.40%) |
Aug 16, 2005 | 6.680 | 6.767 | 6.515 | 6.515 | 59,142 | -0.20(-2.97%) |
Aug 15, 2005 | 6.689 | 6.793 | 6.593 | 6.715 | 60,492 | +0.03(+0.39%) |
Aug 12, 2005 | 6.723 | 6.853 | 6.550 | 6.689 | 31,944 | -0.12(-1.78%) |
Aug 11, 2005 | 6.853 | 6.853 | 6.611 | 6.810 | 54,350 | -0.06(-0.88%) |
Aug 10, 2005 | 6.810 | 6.940 | 6.697 | 6.871 | 45,425 | -0.08(-1.12%) |
Aug 09, 2005 | 6.862 | 6.949 | 6.663 | 6.949 | 28,256 | +0.10(+1.39%) |
Aug 08, 2005 | 7.096 | 7.131 | 6.645 | 6.853 | 44,024 | -0.23(-3.30%) |
Aug 05, 2005 | 7.322 | 7.443 | 6.767 | 7.088 | 99,548 | -0.18(-2.51%) |
Aug 04, 2005 | 7.721 | 7.782 | 7.244 | 7.270 | 92,728 | -0.45(-5.84%) |
Aug 03, 2005 | 7.799 | 7.842 | 7.721 | 7.721 | 27,377 | -0.21(-2.63%) |
Aug 02, 2005 | 7.808 | 7.955 | 7.756 | 7.929 | 45,092 | +0.00(+0.00%) |
Aug 01, 2005 | 7.990 | 8.129 | 7.678 | 7.929 | 28,418 | -0.01(-0.11%) |
Jul 29, 2005 | 8.146 | 8.242 | 7.504 | 7.938 | 245,319 | -0.18(-2.24%) |
Jul 28, 2005 | 8.242 | 8.380 | 8.025 | 8.120 | 55,113 | -0.09(-1.06%) |
Jul 27, 2005 | 8.328 | 8.380 | 8.163 | 8.207 | 46,936 | -0.12(-1.46%) |
Jul 26, 2005 | 8.328 | 8.328 | 7.790 | 8.328 | 63,847 | +0.00(+0.00%) |
Jul 25, 2005 | 8.649 | 8.658 | 8.259 | 8.328 | 67,883 | -0.25(-2.93%) |
Jul 22, 2005 | 7.686 | 8.589 | 7.227 | 8.580 | 224,009 | +1.02(+13.55%) |
Jul 21, 2005 | 7.652 | 7.808 | 7.513 | 7.556 | 86,446 | -0.08(-1.02%) |
Jul 20, 2005 | 7.227 | 7.634 | 7.227 | 7.634 | 71,734 | +0.35(+4.76%) |
Jul 19, 2005 | 7.201 | 7.548 | 6.619 | 7.287 | 586,072 | -1.74(-19.31%) |
Jul 18, 2005 | 8.762 | 9.265 | 8.745 | 9.031 | 80,551 | +0.23(+2.56%) |
Jul 15, 2005 | 8.667 | 8.857 | 8.502 | 8.805 | 112,035 | +0.05(+0.59%) |
Jul 14, 2005 | 8.805 | 8.849 | 8.502 | 8.753 | 141,399 | -0.02(-0.20%) |
Jul 13, 2005 | 8.762 | 8.814 | 8.563 | 8.771 | 101,408 | +0.10(+1.10%) |
Jul 12, 2005 | 8.216 | 8.892 | 8.111 | 8.675 | 216,656 | +0.52(+6.38%) |
Jul 11, 2005 | 8.155 | 8.242 | 7.808 | 8.155 | 122,182 | +0.10(+1.29%) |
Jul 08, 2005 | 8.042 | 8.137 | 7.955 | 8.051 | 76,724 | +0.05(+0.65%) |
Jul 07, 2005 | 7.608 | 8.042 | 7.608 | 7.999 | 46,195 | +0.21(+2.67%) |
Jul 06, 2005 | 7.981 | 8.155 | 7.678 | 7.790 | 120,574 | -0.23(-2.81%) |
Jul 05, 2005 | 8.033 | 8.155 | 7.886 | 8.016 | 61,669 | +0.00(+0.00%) |
Jul 01, 2005 | 7.764 | 8.016 | 7.764 | 8.016 | 91,178 | +0.31(+4.05%) |
Jun 30, 2005 | 8.242 | 8.242 | 7.678 | 7.704 | 127,256 | -0.52(-6.33%) |
Jun 29, 2005 | 8.294 | 8.346 | 8.007 | 8.224 | 88,251 | -0.02(-0.21%) |
Jun 28, 2005 | 7.955 | 8.285 | 7.808 | 8.242 | 201,414 | +0.36(+4.51%) |
Jun 27, 2005 | 8.198 | 8.346 | 7.600 | 7.886 | 157,258 | -0.12(-1.52%) |
Jun 24, 2005 | 7.400 | 8.007 | 7.400 | 8.007 | 1,124,102 | +0.55(+7.33%) |
Jun 23, 2005 | 7.712 | 7.712 | 7.374 | 7.461 | 59,073 | -0.13(-1.71%) |
Jun 22, 2005 | 7.305 | 7.704 | 7.218 | 7.591 | 88,008 | +0.37(+5.17%) |
Jun 21, 2005 | 7.548 | 7.721 | 7.201 | 7.218 | 129,163 | -0.43(-5.68%) |
Jun 20, 2005 | 8.242 | 8.242 | 7.548 | 7.652 | 134,412 | -0.47(-5.76%) |
Jun 17, 2005 | 8.207 | 8.268 | 8.120 | 8.120 | 100,197 | -0.17(-2.09%) |
Jun 16, 2005 | 8.120 | 8.528 | 8.077 | 8.294 | 76,384 | +0.21(+2.58%) |
Jun 15, 2005 | 8.172 | 8.207 | 7.947 | 8.085 | 75,320 | -0.09(-1.06%) |
Jun 14, 2005 | 8.207 | 8.296 | 8.068 | 8.172 | 83,035 | +0.04(+0.53%) |
Jun 13, 2005 | 7.617 | 8.242 | 7.617 | 8.129 | 144,804 | +0.51(+6.72%) |
Jun 10, 2005 | 7.667 | 7.808 | 7.478 | 7.617 | 51,335 | -0.15(-1.90%) |
Jun 09, 2005 | 7.478 | 7.842 | 7.461 | 7.764 | 82,217 | +0.21(+2.76%) |
Jun 08, 2005 | 7.270 | 7.799 | 7.053 | 7.556 | 135,665 | +0.37(+5.19%) |
Jun 07, 2005 | 6.810 | 7.322 | 6.723 | 7.183 | 306,306 | +0.87(+13.74%) |
Jun 06, 2005 | 6.463 | 6.506 | 6.281 | 6.316 | 32,602 | -0.18(-2.80%) |
Jun 03, 2005 | 6.498 | 6.506 | 6.463 | 6.498 | 26,472 | -0.02(-0.27%) |
Jun 02, 2005 | 6.463 | 6.533 | 6.428 | 6.515 | 41,437 | +0.07(+1.08%) |
Jun 01, 2005 | 6.437 | 6.498 | 6.342 | 6.446 | 17,904 | +0.01(+0.13%) |
May 31, 2005 | 6.463 | 6.498 | 6.428 | 6.437 | 27,665 | +0.01(+0.14%) |
May 27, 2005 | 6.506 | 6.506 | 6.246 | 6.428 | 105,663 | -0.03(-0.40%) |
May 26, 2005 | 6.246 | 6.498 | 6.229 | 6.454 | 86,982 | +0.35(+5.68%) |
May 25, 2005 | 5.708 | 6.446 | 5.573 | 6.107 | 70,282 | +0.31(+5.39%) |
May 24, 2005 | 5.639 | 5.873 | 5.544 | 5.795 | 226,389 | +0.18(+3.25%) |
May 23, 2005 | 5.561 | 5.726 | 5.561 | 5.613 | 72,246 | +0.01(+0.15%) |
May 20, 2005 | 5.639 | 5.726 | 5.500 | 5.604 | 148,236 | -0.10(-1.82%) |
May 19, 2005 | 5.413 | 5.717 | 5.370 | 5.708 | 146,619 | +0.33(+6.13%) |
May 18, 2005 | 5.622 | 5.622 | 5.335 | 5.379 | 173,826 | -0.16(-2.97%) |
May 17, 2005 | 5.786 | 5.812 | 5.509 | 5.544 | 34,405 | -0.17(-3.03%) |
May 16, 2005 | 5.570 | 5.743 | 5.361 | 5.717 | 75,105 | +0.23(+4.27%) |
May 13, 2005 | 5.118 | 5.639 | 5.118 | 5.483 | 512,015 | +0.40(+7.85%) |
May 12, 2005 | 5.639 | 5.639 | 5.075 | 5.084 | 634,773 | -0.53(-9.43%) |
May 11, 2005 | 5.977 | 6.003 | 5.613 | 5.613 | 148,056 | -0.29(-4.99%) |
May 10, 2005 | 5.891 | 5.995 | 5.847 | 5.908 | 5,453 | -0.08(-1.30%) |
May 09, 2005 | 5.925 | 6.002 | 5.925 | 5.986 | 9,256 | -0.10(-1.71%) |
May 06, 2005 | 5.899 | 6.090 | 5.743 | 6.090 | 20,479 | +0.28(+4.76%) |
May 05, 2005 | 5.925 | 5.960 | 5.726 | 5.813 | 27,947 | -0.11(-1.89%) |
May 04, 2005 | 5.873 | 5.925 | 5.726 | 5.925 | 29,046 | +0.18(+3.17%) |
May 03, 2005 | 6.090 | 6.272 | 5.509 | 5.743 | 112,345 | -0.50(-8.06%) |