Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
May 30, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
May 26, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
May 25, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
May 24, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
May 23, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
May 22, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
May 19, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
May 18, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
May 17, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
May 16, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
May 15, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
May 12, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
May 11, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
May 10, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
May 09, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
May 08, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
May 05, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
May 04, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
May 03, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
May 02, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
May 01, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Apr 25, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Apr 18, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Apr 17, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Mar 21, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 9.361 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) |
Feb 24, 2006 | 9.264 | 9.361 | 9.264 | 9.361 | 1,709 | +0.10(+1.04%) |
Feb 23, 2006 | 9.078 | 9.264 | 9.007 | 9.264 | 20,673 | +0.13(+1.41%) |
Feb 22, 2006 | 9.135 | 9.135 | 9.135 | 9.135 | 1,865 | -0.01(-0.14%) |
Feb 21, 2006 | 9.168 | 9.168 | 9.078 | 9.148 | 12,590 | -0.06(-0.63%) |
Feb 17, 2006 | 9.200 | 9.290 | 9.180 | 9.206 | 3,575 | -0.06(-0.62%) |
Feb 16, 2006 | 9.328 | 9.328 | 9.264 | 9.264 | 3,264 | +0.05(+0.56%) |
Feb 15, 2006 | 9.213 | 9.213 | 9.213 | 9.213 | 0 | +0.00(+0.00%) |
Feb 14, 2006 | 9.213 | 9.213 | 9.213 | 9.213 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 9.200 | 9.322 | 9.161 | 9.213 | 4,041 | -0.04(-0.42%) |
Feb 10, 2006 | 9.193 | 9.258 | 9.193 | 9.251 | 466 | +0.05(+0.56%) |
Feb 09, 2006 | 9.071 | 9.296 | 9.071 | 9.200 | 9,948 | +0.13(+1.42%) |
Feb 08, 2006 | 9.135 | 9.135 | 9.071 | 9.071 | 1,554 | -0.17(-1.81%) |
Feb 07, 2006 | 9.123 | 9.238 | 9.123 | 9.238 | 6,372 | +0.20(+2.21%) |
Feb 06, 2006 | 9.123 | 9.123 | 9.039 | 9.039 | 2,331 | -0.03(-0.35%) |
Feb 03, 2006 | 9.135 | 9.135 | 9.071 | 9.071 | 777 | -0.03(-0.35%) |
Feb 02, 2006 | 9.007 | 9.103 | 9.000 | 9.103 | 12,124 | +0.10(+1.07%) |
Feb 01, 2006 | 8.962 | 9.007 | 8.962 | 9.007 | 7,616 | +0.05(+0.57%) |
Jan 31, 2006 | 8.930 | 8.955 | 8.930 | 8.955 | 466 | +0.01(+0.14%) |
Jan 30, 2006 | 8.910 | 8.955 | 8.910 | 8.942 | 3,419 | -0.03(-0.36%) |
Jan 27, 2006 | 9.007 | 9.032 | 8.975 | 8.975 | 1,243 | -0.03(-0.36%) |
Jan 26, 2006 | 8.955 | 9.007 | 8.942 | 9.007 | 4,974 | +0.10(+1.08%) |
Jan 25, 2006 | 8.910 | 8.910 | 8.910 | 8.910 | 1,554 | -0.04(-0.43%) |
Jan 24, 2006 | 8.814 | 8.949 | 8.814 | 8.949 | 13,367 | +0.10(+1.16%) |
Jan 23, 2006 | 8.827 | 8.846 | 8.827 | 8.846 | 2,176 | +0.05(+0.51%) |
Jan 20, 2006 | 8.820 | 8.878 | 8.801 | 8.801 | 4,196 | -0.04(-0.44%) |
Jan 19, 2006 | 8.859 | 8.859 | 8.839 | 8.839 | 4,818 | -0.06(-0.72%) |
Jan 18, 2006 | 8.852 | 8.904 | 8.852 | 8.904 | 4,818 | +0.05(+0.51%) |
Jan 17, 2006 | 8.833 | 8.859 | 8.814 | 8.859 | 9,948 | +0.03(+0.29%) |
Jan 13, 2006 | 8.833 | 8.833 | 8.833 | 8.833 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 8.833 | 8.833 | 8.833 | 8.833 | 6,217 | -0.10(-1.15%) |
Jan 11, 2006 | 8.936 | 8.936 | 8.936 | 8.936 | 777 | -0.01(-0.07%) |
Jan 10, 2006 | 8.859 | 9.007 | 8.859 | 8.942 | 7,461 | +0.07(+0.80%) |
Jan 09, 2006 | 8.865 | 8.878 | 8.859 | 8.872 | 3,264 | -0.01(-0.14%) |
Jan 06, 2006 | 8.846 | 8.885 | 8.807 | 8.885 | 5,284 | +0.08(+0.88%) |
Jan 05, 2006 | 8.711 | 8.807 | 8.711 | 8.807 | 12,435 | +0.12(+1.33%) |
Jan 04, 2006 | 8.646 | 8.692 | 8.646 | 8.692 | 4,352 | +0.06(+0.67%) |
Jan 03, 2006 | 8.653 | 8.672 | 8.556 | 8.634 | 13,678 | -0.03(-0.30%) |
Dec 30, 2005 | 8.640 | 8.672 | 8.640 | 8.659 | 1,554 | +0.05(+0.52%) |
Dec 29, 2005 | 8.672 | 8.724 | 8.556 | 8.614 | 16,631 | -0.05(-0.59%) |
Dec 28, 2005 | 8.653 | 8.666 | 8.653 | 8.666 | 1,554 | +0.02(+0.22%) |
Dec 27, 2005 | 8.576 | 8.646 | 8.569 | 8.646 | 5,906 | +0.10(+1.13%) |
Dec 23, 2005 | 8.524 | 8.569 | 8.524 | 8.550 | 9,170 | -0.01(-0.08%) |
Dec 22, 2005 | 8.601 | 8.608 | 8.524 | 8.556 | 8,082 | -0.04(-0.45%) |
Dec 21, 2005 | 8.601 | 8.601 | 8.556 | 8.595 | 4,507 | +0.04(+0.45%) |
Dec 20, 2005 | 8.556 | 8.556 | 8.556 | 8.556 | 1,554 | -0.01(-0.08%) |
Dec 19, 2005 | 8.569 | 8.602 | 8.524 | 8.563 | 8,238 | +0.04(+0.45%) |
Dec 16, 2005 | 8.556 | 8.556 | 8.524 | 8.524 | 5,906 | +0.05(+0.53%) |
Dec 15, 2005 | 8.511 | 8.589 | 8.466 | 8.479 | 8,238 | -0.03(-0.30%) |
Dec 14, 2005 | 8.518 | 8.518 | 8.505 | 8.505 | 3,730 | -0.01(-0.08%) |
Dec 13, 2005 | 8.531 | 8.556 | 8.511 | 8.511 | 8,704 | -0.08(-0.90%) |
Dec 12, 2005 | 8.556 | 8.589 | 8.556 | 8.589 | 5,751 | +0.07(+0.83%) |
Dec 09, 2005 | 8.608 | 8.608 | 8.473 | 8.518 | 15,388 | -0.09(-1.05%) |
Dec 08, 2005 | 8.653 | 8.672 | 8.608 | 8.608 | 4,974 | +0.02(+0.23%) |
Dec 07, 2005 | 8.653 | 8.653 | 8.589 | 8.589 | 3,730 | -0.06(-0.75%) |
Dec 06, 2005 | 8.653 | 8.666 | 8.608 | 8.653 | 12,590 | -0.01(-0.15%) |
Dec 05, 2005 | 8.698 | 8.698 | 8.666 | 8.666 | 4,196 | -0.03(-0.30%) |
Dec 02, 2005 | 8.730 | 8.782 | 8.692 | 8.692 | 4,507 | +0.01(+0.07%) |
Dec 01, 2005 | 8.659 | 8.717 | 8.653 | 8.685 | 9,015 | +0.03(+0.37%) |
Nov 30, 2005 | 8.621 | 8.659 | 8.589 | 8.653 | 7,771 | +0.10(+1.13%) |
Nov 29, 2005 | 8.556 | 8.595 | 8.550 | 8.556 | 7,150 | +0.02(+0.23%) |
Nov 28, 2005 | 8.569 | 8.589 | 8.537 | 8.537 | 1,398 | -0.03(-0.38%) |
Nov 25, 2005 | 8.556 | 8.569 | 8.556 | 8.569 | 621 | +0.03(+0.30%) |
Nov 23, 2005 | 8.544 | 8.544 | 8.544 | 8.544 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 8.544 | 8.544 | 8.544 | 8.544 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 8.492 | 8.544 | 8.492 | 8.544 | 12,745 | +0.06(+0.68%) |
Nov 18, 2005 | 8.479 | 8.486 | 8.460 | 8.486 | 1,865 | +0.01(+0.15%) |
Nov 17, 2005 | 8.505 | 8.505 | 8.396 | 8.473 | 42,745 | -0.03(-0.38%) |
Nov 16, 2005 | 8.550 | 8.550 | 8.505 | 8.505 | 7,771 | -0.05(-0.53%) |
Nov 15, 2005 | 8.653 | 8.698 | 8.550 | 8.550 | 13,056 | -0.18(-2.06%) |
Nov 14, 2005 | 8.737 | 8.737 | 8.653 | 8.730 | 9,637 | -0.01(-0.07%) |
Nov 11, 2005 | 8.814 | 8.814 | 8.717 | 8.737 | 12,435 | -0.11(-1.24%) |
Nov 10, 2005 | 8.846 | 8.846 | 8.846 | 8.846 | 2,020 | -0.02(-0.22%) |
Nov 09, 2005 | 9.071 | 9.103 | 8.865 | 8.865 | 12,124 | -0.27(-2.96%) |
Nov 08, 2005 | 9.071 | 9.135 | 9.071 | 9.135 | 1,709 | +0.14(+1.50%) |
Nov 07, 2005 | 9.000 | 9.000 | 9.000 | 9.000 | 155 | +0.01(+0.07%) |
Nov 04, 2005 | 8.994 | 9.000 | 8.994 | 8.994 | 2,176 | -0.02(-0.21%) |
Nov 03, 2005 | 9.013 | 9.013 | 9.013 | 9.013 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 9.007 | 9.013 | 9.007 | 9.013 | 1,554 | +0.04(+0.43%) |
Nov 01, 2005 | 8.962 | 8.975 | 8.962 | 8.975 | 5,129 | +0.01(+0.14%) |
Oct 31, 2005 | 8.962 | 8.962 | 8.962 | 8.962 | 1,243 | +0.01(+0.07%) |
Oct 28, 2005 | 8.955 | 8.955 | 8.955 | 8.955 | 3,575 | +0.01(+0.14%) |
Oct 27, 2005 | 8.942 | 8.942 | 8.942 | 8.942 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 8.936 | 8.942 | 8.936 | 8.942 | 2,642 | -0.01(-0.14%) |
Oct 25, 2005 | 8.955 | 8.955 | 8.955 | 8.955 | 155 | +0.00(+0.00%) |
Oct 24, 2005 | 8.936 | 8.955 | 8.936 | 8.955 | 2,020 | +0.03(+0.29%) |
Oct 21, 2005 | 8.930 | 8.930 | 8.930 | 8.930 | 1,088 | +0.02(+0.22%) |
Oct 20, 2005 | 8.910 | 8.910 | 8.910 | 8.910 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 8.910 | 8.910 | 8.859 | 8.910 | 12,279 | -0.08(-0.93%) |
Oct 18, 2005 | 8.994 | 8.994 | 8.994 | 8.994 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 8.994 | 8.994 | 8.994 | 8.994 | 155 | -0.02(-0.21%) |
Oct 14, 2005 | 9.013 | 9.013 | 9.013 | 9.013 | 1,088 | -0.03(-0.28%) |
Oct 13, 2005 | 9.039 | 9.090 | 9.039 | 9.039 | 3,885 | -0.05(-0.50%) |
Oct 12, 2005 | 9.148 | 9.148 | 9.084 | 9.085 | 4,041 | -0.11(-1.18%) |
Oct 11, 2005 | 9.251 | 9.251 | 9.193 | 9.193 | 4,041 | -0.14(-1.45%) |
Oct 10, 2005 | 9.232 | 9.328 | 9.232 | 9.328 | 2,487 | +0.03(+0.35%) |
Oct 07, 2005 | 9.283 | 9.296 | 9.283 | 9.296 | 2,487 | +0.01(+0.07%) |
Oct 06, 2005 | 9.251 | 9.290 | 9.251 | 9.290 | 3,575 | +0.05(+0.49%) |
Oct 05, 2005 | 9.245 | 9.245 | 9.245 | 9.245 | 1,243 | +0.05(+0.56%) |
Oct 04, 2005 | 9.264 | 9.264 | 9.193 | 9.193 | 6,839 | -0.04(-0.42%) |
Oct 03, 2005 | 9.418 | 9.418 | 9.232 | 9.232 | 3,419 | -0.13(-1.37%) |
Sep 30, 2005 | 9.283 | 9.425 | 9.283 | 9.361 | 2,331 | +0.12(+1.32%) |
Sep 29, 2005 | 9.283 | 9.290 | 9.238 | 9.238 | 3,575 | +0.03(+0.35%) |
Sep 28, 2005 | 9.200 | 9.206 | 9.200 | 9.206 | 1,088 | +0.01(+0.07%) |
Sep 27, 2005 | 9.283 | 9.296 | 9.200 | 9.200 | 7,150 | -0.05(-0.56%) |
Sep 26, 2005 | 9.251 | 9.251 | 9.251 | 9.251 | 310 | -0.05(-0.48%) |
Sep 23, 2005 | 9.296 | 9.328 | 9.296 | 9.296 | 4,041 | -0.05(-0.48%) |
Sep 22, 2005 | 9.328 | 9.341 | 9.328 | 9.341 | 6,994 | -0.12(-1.29%) |
Sep 21, 2005 | 9.521 | 9.521 | 9.464 | 9.464 | 1,554 | -0.05(-0.47%) |
Sep 20, 2005 | 9.457 | 9.509 | 9.393 | 9.509 | 3,264 | +0.11(+1.16%) |
Sep 19, 2005 | 9.232 | 9.457 | 9.232 | 9.399 | 16,787 | +0.14(+1.46%) |
Sep 16, 2005 | 9.264 | 9.290 | 9.200 | 9.264 | 6,217 | -0.06(-0.62%) |
Sep 15, 2005 | 9.393 | 9.464 | 9.322 | 9.322 | 3,885 | -0.10(-1.09%) |
Sep 14, 2005 | 9.438 | 9.438 | 9.425 | 9.425 | 2,331 | -0.09(-0.95%) |
Sep 13, 2005 | 9.515 | 9.515 | 9.515 | 9.515 | 777 | +0.06(+0.61%) |
Sep 12, 2005 | 9.451 | 9.457 | 9.451 | 9.457 | 2,331 | +0.03(+0.27%) |
Sep 09, 2005 | 9.431 | 9.431 | 9.431 | 9.431 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 9.386 | 9.457 | 9.386 | 9.431 | 10,103 | +0.10(+1.03%) |
Sep 07, 2005 | 9.386 | 9.431 | 9.335 | 9.335 | 12,745 | +0.10(+1.11%) |
Sep 06, 2005 | 9.200 | 9.393 | 9.200 | 9.232 | 17,409 | +0.01(+0.07%) |
Sep 02, 2005 | 9.187 | 9.225 | 9.180 | 9.225 | 3,730 | +0.01(+0.07%) |
Sep 01, 2005 | 9.103 | 9.232 | 9.078 | 9.219 | 13,989 | +0.14(+1.49%) |
Aug 31, 2005 | 9.097 | 9.097 | 9.013 | 9.084 | 4,196 | +0.04(+0.43%) |
Aug 30, 2005 | 9.168 | 9.219 | 9.020 | 9.045 | 11,036 | -0.12(-1.33%) |
Aug 29, 2005 | 9.116 | 9.168 | 9.116 | 9.168 | 3,419 | +0.09(+0.99%) |
Aug 26, 2005 | 9.103 | 9.129 | 9.078 | 9.078 | 3,885 | -0.02(-0.21%) |
Aug 25, 2005 | 9.052 | 9.097 | 9.026 | 9.097 | 7,616 | +0.08(+0.86%) |
Aug 24, 2005 | 9.007 | 9.032 | 9.007 | 9.020 | 6,994 | +0.01(+0.14%) |
Aug 23, 2005 | 8.981 | 9.007 | 8.981 | 9.007 | 3,264 | +0.10(+1.08%) |
Aug 22, 2005 | 9.007 | 9.032 | 8.878 | 8.910 | 8,860 | -0.03(-0.29%) |
Aug 19, 2005 | 9.071 | 9.071 | 8.936 | 8.936 | 7,461 | -0.11(-1.21%) |
Aug 18, 2005 | 9.039 | 9.045 | 9.039 | 9.045 | 2,176 | +0.03(+0.29%) |
Aug 17, 2005 | 8.981 | 9.020 | 8.981 | 9.020 | 2,797 | +0.00(+0.00%) |
Aug 16, 2005 | 8.968 | 9.020 | 8.930 | 9.020 | 8,704 | +0.08(+0.86%) |
Aug 15, 2005 | 9.071 | 9.097 | 8.839 | 8.942 | 25,958 | -0.10(-1.07%) |
Aug 12, 2005 | 9.078 | 9.078 | 9.026 | 9.039 | 2,642 | -0.04(-0.43%) |
Aug 11, 2005 | 9.078 | 9.078 | 9.078 | 9.078 | 1,088 | +0.00(+0.00%) |
Aug 10, 2005 | 9.129 | 9.129 | 9.078 | 9.078 | 7,927 | -0.05(-0.49%) |
Aug 09, 2005 | 9.090 | 9.135 | 9.084 | 9.123 | 11,502 | +0.03(+0.35%) |
Aug 08, 2005 | 9.200 | 9.200 | 9.039 | 9.090 | 16,321 | -0.16(-1.74%) |
Aug 05, 2005 | 9.251 | 9.251 | 9.251 | 9.251 | 3,264 | +0.00(+0.00%) |
Aug 04, 2005 | 9.251 | 9.251 | 9.251 | 9.251 | 621 | +0.00(+0.00%) |
Aug 03, 2005 | 9.251 | 9.251 | 9.251 | 9.251 | 932 | +0.01(+0.14%) |
Aug 02, 2005 | 9.238 | 9.238 | 9.238 | 9.238 | 155 | +0.00(+0.00%) |
Aug 01, 2005 | 9.238 | 9.238 | 9.238 | 9.238 | 155 | +0.00(+0.00%) |
Jul 29, 2005 | 9.251 | 9.251 | 9.219 | 9.238 | 932 | +0.00(+0.00%) |
Jul 28, 2005 | 9.219 | 9.238 | 9.219 | 9.238 | 1,865 | -0.01(-0.14%) |
Jul 27, 2005 | 9.200 | 9.251 | 9.180 | 9.251 | 2,331 | +0.05(+0.56%) |
Jul 26, 2005 | 9.213 | 9.213 | 9.200 | 9.200 | 621 | +0.00(+0.00%) |
Jul 25, 2005 | 9.328 | 9.328 | 9.200 | 9.200 | 13,989 | -0.19(-1.99%) |
Jul 22, 2005 | 9.393 | 9.412 | 9.380 | 9.386 | 5,129 | -0.01(-0.07%) |
Jul 21, 2005 | 9.399 | 9.399 | 9.393 | 9.393 | 3,575 | +0.03(+0.34%) |
Jul 20, 2005 | 9.412 | 9.412 | 9.361 | 9.361 | 7,616 | -0.15(-1.56%) |
Jul 19, 2005 | 9.509 | 9.509 | 9.509 | 9.509 | 932 | +0.01(+0.07%) |
Jul 18, 2005 | 9.502 | 9.502 | 9.502 | 9.502 | 466 | -0.01(-0.07%) |
Jul 15, 2005 | 9.483 | 9.509 | 9.483 | 9.509 | 3,885 | +0.03(+0.34%) |
Jul 14, 2005 | 9.457 | 9.476 | 9.457 | 9.476 | 5,284 | -0.08(-0.81%) |
Jul 13, 2005 | 9.554 | 9.554 | 9.554 | 9.554 | 155 | -0.02(-0.20%) |
Jul 12, 2005 | 9.573 | 9.573 | 9.573 | 9.573 | 1,088 | -0.01(-0.07%) |
Jul 11, 2005 | 9.509 | 9.579 | 9.509 | 9.579 | 2,020 | +0.10(+1.02%) |
Jul 08, 2005 | 9.483 | 9.483 | 9.483 | 9.483 | 0 | +0.00(+0.00%) |
Jul 07, 2005 | 9.483 | 9.483 | 9.483 | 9.483 | 310 | -0.03(-0.27%) |
Jul 06, 2005 | 9.509 | 9.509 | 9.509 | 9.509 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 9.586 | 9.586 | 9.509 | 9.509 | 1,865 | -0.14(-1.47%) |
Jul 01, 2005 | 9.573 | 9.650 | 9.573 | 9.650 | 1,865 | +0.08(+0.87%) |
Jun 30, 2005 | 9.611 | 9.611 | 9.566 | 9.566 | 932 | -0.05(-0.47%) |
Jun 29, 2005 | 9.611 | 9.611 | 9.611 | 9.611 | 2,020 | +0.00(+0.00%) |
Jun 28, 2005 | 9.650 | 9.657 | 9.611 | 9.611 | 777 | -0.03(-0.27%) |
Jun 27, 2005 | 9.624 | 9.637 | 9.618 | 9.637 | 3,419 | +0.03(+0.27%) |
Jun 24, 2005 | 9.599 | 9.624 | 9.599 | 9.611 | 1,088 | +0.03(+0.34%) |
Jun 23, 2005 | 9.579 | 9.579 | 9.579 | 9.579 | 0 | +0.00(+0.00%) |
Jun 22, 2005 | 9.560 | 9.579 | 9.560 | 9.579 | 3,575 | +0.03(+0.34%) |
Jun 21, 2005 | 9.489 | 9.547 | 9.489 | 9.547 | 6,839 | +0.09(+0.95%) |
Jun 20, 2005 | 9.592 | 9.592 | 9.438 | 9.457 | 10,569 | -0.14(-1.41%) |
Jun 17, 2005 | 9.592 | 9.599 | 9.592 | 9.592 | 1,243 | -0.01(-0.07%) |
Jun 16, 2005 | 9.605 | 9.618 | 9.599 | 9.599 | 4,663 | -0.08(-0.86%) |
Jun 15, 2005 | 9.817 | 9.817 | 9.605 | 9.682 | 8,238 | -0.17(-1.70%) |
Jun 14, 2005 | 9.856 | 9.859 | 9.843 | 9.850 | 8,860 | -0.03(-0.33%) |
Jun 13, 2005 | 9.972 | 10.00 | 9.882 | 9.882 | 9,637 | -0.05(-0.52%) |
Jun 10, 2005 | 10.08 | 10.08 | 9.933 | 9.933 | 4,818 | -0.14(-1.34%) |
Jun 09, 2005 | 10.36 | 10.36 | 9.946 | 10.07 | 21,295 | -0.36(-3.45%) |
Jun 08, 2005 | 10.43 | 10.43 | 10.43 | 10.43 | 155 | -0.03(-0.31%) |
Jun 07, 2005 | 10.39 | 10.46 | 10.39 | 10.46 | 2,642 | +0.01(+0.12%) |
Jun 06, 2005 | 10.45 | 10.45 | 10.45 | 10.45 | 1,709 | -0.07(-0.67%) |
Jun 03, 2005 | 10.40 | 10.52 | 10.34 | 10.52 | 3,575 | +0.06(+0.62%) |
Jun 02, 2005 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | +0.00(+0.00%) |