Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.283 | 9.371 | 9.073 | 9.181 | 84,248 | -0.08(-0.83%) |
May 30, 2006 | 9.324 | 9.365 | 9.227 | 9.258 | 59,610 | -0.07(-0.71%) |
May 26, 2006 | 9.263 | 9.412 | 9.232 | 9.324 | 19,137 | +0.05(+0.50%) |
May 25, 2006 | 9.294 | 9.381 | 9.181 | 9.278 | 50,455 | +0.01(+0.06%) |
May 24, 2006 | 9.371 | 9.540 | 9.130 | 9.273 | 89,594 | -0.13(-1.36%) |
May 23, 2006 | 9.488 | 9.740 | 9.299 | 9.401 | 53,447 | -0.07(-0.76%) |
May 22, 2006 | 9.519 | 9.540 | 9.401 | 9.473 | 20,165 | -0.07(-0.75%) |
May 19, 2006 | 9.617 | 9.694 | 9.360 | 9.545 | 46,452 | -0.06(-0.64%) |
May 18, 2006 | 9.611 | 9.827 | 9.453 | 9.606 | 41,491 | -0.01(-0.05%) |
May 17, 2006 | 9.591 | 9.729 | 9.355 | 9.611 | 44,657 | -0.06(-0.64%) |
May 16, 2006 | 9.899 | 9.899 | 9.611 | 9.673 | 46,692 | -0.22(-2.23%) |
May 15, 2006 | 9.535 | 9.996 | 9.468 | 9.893 | 148,753 | +0.32(+3.32%) |
May 12, 2006 | 9.340 | 9.709 | 9.237 | 9.576 | 92,479 | +0.11(+1.19%) |
May 11, 2006 | 9.694 | 9.817 | 9.130 | 9.463 | 164,502 | -0.33(-3.40%) |
May 10, 2006 | 9.996 | 9.996 | 9.658 | 9.796 | 63,008 | -0.17(-1.70%) |
May 09, 2006 | 9.945 | 10.00 | 9.791 | 9.965 | 84,112 | +0.02(+0.21%) |
May 08, 2006 | 9.878 | 10.06 | 9.863 | 9.945 | 106,993 | -0.01(-0.10%) |
May 05, 2006 | 9.776 | 10.10 | 9.770 | 9.955 | 79,321 | +0.20(+2.05%) |
May 04, 2006 | 9.740 | 9.965 | 9.576 | 9.755 | 58,740 | +0.04(+0.37%) |
May 03, 2006 | 9.781 | 9.827 | 9.688 | 9.719 | 30,910 | -0.10(-1.04%) |
May 02, 2006 | 9.822 | 9.991 | 9.817 | 9.822 | 80,790 | +0.03(+0.26%) |
May 01, 2006 | 9.704 | 9.934 | 9.565 | 9.796 | 100,481 | +0.08(+0.84%) |
Apr 28, 2006 | 9.858 | 9.858 | 9.494 | 9.714 | 81,152 | -0.09(-0.89%) |
Apr 27, 2006 | 9.735 | 9.945 | 9.581 | 9.801 | 39,675 | +0.00(+0.00%) |
Apr 26, 2006 | 9.565 | 9.827 | 9.565 | 9.801 | 36,259 | +0.13(+1.32%) |
Apr 25, 2006 | 9.437 | 9.709 | 9.319 | 9.673 | 131,528 | +0.22(+2.28%) |
Apr 24, 2006 | 9.663 | 9.678 | 9.432 | 9.458 | 102,042 | -0.14(-1.49%) |
Apr 21, 2006 | 9.519 | 9.791 | 9.437 | 9.601 | 90,990 | +0.12(+1.30%) |
Apr 20, 2006 | 9.432 | 9.611 | 9.412 | 9.478 | 172,375 | +0.05(+0.49%) |
Apr 19, 2006 | 9.637 | 9.663 | 9.360 | 9.432 | 154,087 | -0.18(-1.87%) |
Apr 18, 2006 | 9.755 | 9.842 | 9.545 | 9.611 | 290,297 | -0.16(-1.63%) |
Apr 17, 2006 | 9.847 | 9.991 | 9.760 | 9.770 | 129,688 | -0.10(-1.04%) |
Apr 13, 2006 | 9.858 | 9.911 | 9.852 | 9.873 | 54,060 | +0.01(+0.05%) |
Apr 12, 2006 | 9.842 | 9.955 | 9.632 | 9.868 | 383,806 | +0.03(+0.26%) |
Apr 11, 2006 | 9.811 | 9.965 | 9.745 | 9.842 | 116,072 | +0.04(+0.42%) |
Apr 10, 2006 | 9.924 | 10.20 | 9.740 | 9.801 | 165,210 | -0.18(-1.85%) |
Apr 07, 2006 | 10.17 | 10.22 | 9.873 | 9.986 | 76,958 | -0.11(-1.07%) |
Apr 06, 2006 | 10.17 | 10.25 | 10.02 | 10.09 | 137,273 | -0.01(-0.10%) |
Apr 05, 2006 | 9.745 | 10.13 | 9.699 | 10.10 | 165,413 | +0.44(+4.55%) |
Apr 04, 2006 | 9.729 | 9.806 | 9.560 | 9.664 | 108,717 | -0.18(-1.81%) |
Apr 03, 2006 | 10.21 | 10.25 | 9.801 | 9.842 | 108,142 | -0.37(-3.66%) |
Mar 31, 2006 | 10.08 | 10.45 | 10.08 | 10.22 | 346,392 | +0.09(+0.91%) |
Mar 30, 2006 | 10.20 | 10.32 | 10.01 | 10.12 | 161,919 | -0.03(-0.25%) |
Mar 29, 2006 | 9.714 | 10.31 | 9.663 | 10.15 | 305,981 | +0.41(+4.21%) |
Mar 28, 2006 | 9.596 | 9.817 | 9.560 | 9.740 | 165,637 | +0.10(+1.01%) |
Mar 27, 2006 | 9.109 | 9.735 | 9.109 | 9.642 | 634,781 | +0.50(+5.50%) |
Mar 24, 2006 | 9.253 | 9.283 | 9.119 | 9.140 | 298,496 | -0.09(-0.94%) |
Mar 23, 2006 | 9.360 | 9.381 | 9.217 | 9.227 | 241,117 | -0.11(-1.15%) |
Mar 22, 2006 | 9.273 | 9.427 | 8.904 | 9.335 | 551,293 | +0.08(+0.89%) |
Mar 21, 2006 | 9.396 | 9.560 | 9.201 | 9.253 | 289,928 | -0.18(-1.90%) |
Mar 20, 2006 | 9.591 | 9.611 | 9.396 | 9.432 | 29,392 | -0.11(-1.13%) |
Mar 17, 2006 | 9.627 | 9.688 | 9.524 | 9.540 | 183,889 | -0.06(-0.64%) |
Mar 16, 2006 | 9.673 | 9.709 | 9.396 | 9.601 | 64,980 | -0.09(-0.90%) |
Mar 15, 2006 | 9.770 | 9.770 | 9.576 | 9.688 | 115,126 | -0.07(-0.74%) |
Mar 14, 2006 | 9.676 | 9.781 | 9.576 | 9.760 | 85,360 | +0.05(+0.53%) |
Mar 13, 2006 | 9.694 | 9.837 | 9.581 | 9.709 | 86,158 | +0.01(+0.05%) |
Mar 10, 2006 | 9.663 | 9.729 | 9.586 | 9.704 | 102,221 | +0.04(+0.42%) |
Mar 09, 2006 | 9.227 | 9.699 | 9.042 | 9.663 | 295,252 | +0.09(+0.91%) |
Mar 08, 2006 | 9.130 | 9.694 | 9.114 | 9.576 | 129,624 | +0.48(+5.30%) |
Mar 07, 2006 | 9.012 | 9.104 | 8.761 | 9.094 | 104,857 | +0.05(+0.51%) |
Mar 06, 2006 | 8.766 | 9.099 | 8.766 | 9.048 | 77,904 | +0.21(+2.38%) |
Mar 03, 2006 | 9.068 | 9.068 | 8.750 | 8.837 | 85,856 | -0.28(-3.04%) |
Mar 02, 2006 | 9.212 | 9.278 | 9.017 | 9.114 | 55,133 | -0.08(-0.89%) |
Mar 01, 2006 | 8.960 | 9.299 | 8.945 | 9.196 | 65,094 | +0.23(+2.51%) |
Feb 28, 2006 | 9.119 | 9.124 | 8.971 | 8.971 | 61,272 | -0.15(-1.63%) |
Feb 27, 2006 | 9.166 | 9.166 | 9.037 | 9.119 | 39,298 | -0.02(-0.17%) |
Feb 24, 2006 | 9.119 | 9.171 | 9.078 | 9.135 | 46,532 | +0.11(+1.25%) |
Feb 23, 2006 | 9.012 | 9.171 | 8.976 | 9.022 | 72,546 | -0.06(-0.62%) |
Feb 22, 2006 | 9.181 | 9.242 | 9.022 | 9.078 | 107,295 | -0.07(-0.78%) |
Feb 21, 2006 | 9.207 | 9.319 | 9.109 | 9.150 | 86,677 | -0.08(-0.83%) |
Feb 17, 2006 | 9.207 | 9.309 | 9.150 | 9.227 | 198,707 | +0.07(+0.78%) |
Feb 16, 2006 | 9.027 | 9.237 | 9.027 | 9.155 | 62,035 | -0.07(-0.78%) |
Feb 15, 2006 | 9.171 | 9.268 | 9.012 | 9.227 | 129,688 | +0.09(+0.95%) |
Feb 14, 2006 | 9.145 | 9.376 | 9.073 | 9.140 | 39,339 | +0.04(+0.39%) |
Feb 13, 2006 | 9.094 | 9.124 | 9.053 | 9.104 | 73,790 | -0.05(-0.50%) |
Feb 10, 2006 | 9.299 | 9.304 | 8.848 | 9.150 | 111,290 | -0.19(-2.03%) |
Feb 09, 2006 | 9.289 | 9.555 | 9.227 | 9.340 | 78,453 | +0.10(+1.05%) |
Feb 08, 2006 | 9.319 | 9.540 | 9.181 | 9.242 | 113,543 | -0.03(-0.33%) |
Feb 07, 2006 | 9.263 | 9.376 | 9.196 | 9.273 | 106,476 | -0.03(-0.33%) |
Feb 06, 2006 | 9.694 | 9.745 | 9.258 | 9.304 | 155,971 | -0.43(-4.37%) |
Feb 03, 2006 | 9.663 | 9.750 | 9.627 | 9.729 | 81,558 | +0.13(+1.39%) |
Feb 02, 2006 | 9.724 | 9.740 | 9.268 | 9.596 | 176,872 | -0.17(-1.78%) |
Feb 01, 2006 | 9.647 | 9.842 | 9.601 | 9.770 | 90,218 | +0.13(+1.38%) |
Jan 31, 2006 | 9.786 | 9.786 | 9.529 | 9.637 | 93,232 | -0.15(-1.57%) |
Jan 30, 2006 | 9.950 | 9.970 | 9.688 | 9.791 | 110,588 | -0.14(-1.44%) |
Jan 27, 2006 | 9.760 | 9.970 | 9.760 | 9.934 | 109,788 | +0.25(+2.54%) |
Jan 26, 2006 | 9.442 | 9.858 | 9.432 | 9.688 | 79,643 | +0.23(+2.44%) |
Jan 25, 2006 | 9.381 | 9.458 | 9.350 | 9.458 | 89,258 | +0.14(+1.49%) |
Jan 24, 2006 | 9.227 | 9.365 | 9.227 | 9.319 | 148,857 | +0.16(+1.73%) |
Jan 23, 2006 | 9.160 | 9.181 | 9.140 | 9.160 | 83,441 | +0.04(+0.39%) |
Jan 20, 2006 | 9.140 | 9.201 | 9.048 | 9.124 | 173,688 | +0.06(+0.62%) |
Jan 19, 2006 | 9.089 | 9.176 | 9.032 | 9.068 | 62,977 | +0.08(+0.91%) |
Jan 18, 2006 | 9.160 | 9.160 | 8.940 | 8.986 | 93,119 | -0.27(-2.88%) |
Jan 17, 2006 | 9.273 | 9.371 | 9.186 | 9.253 | 115,566 | +0.01(+0.06%) |
Jan 13, 2006 | 9.232 | 9.386 | 9.207 | 9.248 | 205,599 | +0.04(+0.45%) |
Jan 12, 2006 | 9.699 | 9.737 | 9.114 | 9.207 | 118,608 | -0.42(-4.37%) |
Jan 11, 2006 | 9.217 | 9.714 | 9.217 | 9.627 | 142,663 | +0.37(+3.99%) |
Jan 10, 2006 | 9.176 | 9.299 | 9.063 | 9.258 | 130,484 | +0.16(+1.80%) |
Jan 09, 2006 | 9.217 | 9.278 | 9.073 | 9.094 | 107,478 | +0.01(+0.11%) |
Jan 06, 2006 | 8.873 | 9.150 | 8.781 | 9.083 | 115,155 | +0.14(+1.61%) |
Jan 05, 2006 | 9.273 | 9.478 | 8.837 | 8.940 | 249,976 | -0.37(-3.96%) |
Jan 04, 2006 | 9.017 | 9.463 | 8.966 | 9.309 | 179,162 | +0.37(+4.19%) |
Jan 03, 2006 | 9.253 | 9.253 | 8.822 | 8.935 | 143,223 | -0.27(-2.95%) |
Dec 30, 2005 | 9.176 | 9.242 | 8.720 | 9.207 | 269,716 | -0.02(-0.22%) |
Dec 29, 2005 | 9.458 | 9.458 | 9.191 | 9.227 | 173,677 | -0.26(-2.76%) |
Dec 28, 2005 | 9.119 | 9.601 | 9.119 | 9.488 | 95,978 | +0.27(+2.95%) |
Dec 27, 2005 | 8.991 | 9.217 | 8.955 | 9.217 | 133,629 | +0.14(+1.58%) |
Dec 23, 2005 | 9.130 | 9.176 | 9.032 | 9.073 | 45,771 | -0.03(-0.34%) |
Dec 22, 2005 | 9.089 | 9.114 | 8.827 | 9.104 | 127,179 | +0.09(+0.97%) |
Dec 21, 2005 | 8.940 | 9.032 | 8.843 | 9.017 | 41,823 | +0.05(+0.57%) |
Dec 20, 2005 | 9.007 | 9.094 | 8.960 | 8.966 | 153,630 | -0.06(-0.63%) |
Dec 19, 2005 | 9.037 | 9.094 | 8.843 | 9.022 | 102,469 | -0.13(-1.40%) |
Dec 16, 2005 | 8.971 | 9.196 | 8.971 | 9.150 | 165,257 | +0.18(+2.00%) |
Dec 15, 2005 | 8.761 | 9.032 | 8.684 | 8.971 | 220,936 | +0.20(+2.28%) |
Dec 14, 2005 | 8.919 | 9.001 | 8.766 | 8.771 | 112,974 | -0.23(-2.51%) |
Dec 13, 2005 | 8.694 | 9.032 | 8.694 | 8.996 | 113,477 | +0.18(+2.03%) |
Dec 12, 2005 | 8.802 | 8.935 | 8.735 | 8.817 | 136,510 | -0.08(-0.92%) |
Dec 09, 2005 | 8.658 | 8.925 | 8.638 | 8.899 | 168,862 | +0.21(+2.42%) |
Dec 08, 2005 | 8.632 | 8.740 | 8.489 | 8.689 | 227,158 | -0.02(-0.18%) |
Dec 07, 2005 | 8.612 | 8.776 | 8.591 | 8.704 | 122,012 | +0.02(+0.18%) |
Dec 06, 2005 | 8.632 | 8.745 | 8.576 | 8.689 | 251,539 | +0.08(+0.89%) |
Dec 05, 2005 | 8.612 | 8.714 | 8.233 | 8.612 | 156,322 | -0.01(-0.12%) |
Dec 02, 2005 | 8.525 | 8.622 | 8.315 | 8.622 | 146,841 | +0.09(+1.02%) |
Dec 01, 2005 | 8.489 | 8.571 | 8.386 | 8.535 | 236,490 | +0.05(+0.54%) |
Nov 30, 2005 | 8.279 | 8.561 | 8.125 | 8.489 | 883,308 | +0.27(+3.24%) |
Nov 29, 2005 | 7.945 | 8.304 | 7.843 | 8.222 | 440,559 | +0.31(+3.95%) |
Nov 28, 2005 | 7.740 | 7.997 | 7.740 | 7.910 | 227,875 | +0.08(+0.98%) |
Nov 25, 2005 | 7.879 | 7.992 | 7.833 | 7.833 | 74,890 | -0.07(-0.84%) |
Nov 23, 2005 | 7.792 | 7.930 | 7.766 | 7.899 | 128,211 | +0.06(+0.78%) |
Nov 22, 2005 | 7.920 | 7.920 | 7.761 | 7.838 | 126,503 | -0.04(-0.52%) |
Nov 21, 2005 | 7.787 | 7.899 | 7.633 | 7.879 | 185,426 | +0.09(+1.18%) |
Nov 18, 2005 | 7.792 | 7.817 | 7.705 | 7.787 | 135,468 | +0.03(+0.40%) |
Nov 17, 2005 | 7.705 | 7.787 | 7.617 | 7.756 | 216,303 | +0.09(+1.14%) |
Nov 16, 2005 | 7.817 | 7.858 | 7.623 | 7.669 | 351,386 | -0.25(-3.17%) |
Nov 15, 2005 | 7.853 | 8.012 | 7.838 | 7.920 | 295,804 | -0.02(-0.19%) |
Nov 14, 2005 | 8.038 | 8.053 | 7.853 | 7.935 | 259,921 | -0.10(-1.28%) |
Nov 11, 2005 | 8.074 | 8.074 | 7.848 | 8.038 | 567,526 | +0.29(+3.77%) |
Nov 10, 2005 | 7.592 | 7.807 | 7.438 | 7.746 | 403,203 | +0.11(+1.48%) |
Nov 09, 2005 | 7.464 | 7.740 | 7.464 | 7.633 | 304,735 | +0.08(+1.02%) |
Nov 08, 2005 | 7.617 | 7.751 | 7.546 | 7.556 | 231,754 | -0.09(-1.21%) |
Nov 07, 2005 | 7.689 | 7.817 | 7.612 | 7.648 | 265,853 | -0.07(-0.93%) |
Nov 04, 2005 | 7.566 | 7.735 | 7.566 | 7.720 | 178,729 | +0.09(+1.21%) |
Nov 03, 2005 | 7.740 | 7.797 | 7.617 | 7.628 | 214,536 | -0.17(-2.17%) |
Nov 02, 2005 | 7.597 | 7.797 | 7.459 | 7.797 | 239,522 | +0.21(+2.70%) |
Nov 01, 2005 | 7.735 | 7.869 | 7.576 | 7.592 | 301,631 | -0.17(-2.24%) |
Oct 31, 2005 | 7.766 | 7.940 | 7.766 | 7.766 | 438,873 | -0.07(-0.92%) |
Oct 28, 2005 | 7.735 | 7.935 | 7.607 | 7.838 | 618,133 | +0.19(+2.48%) |
Oct 27, 2005 | 7.858 | 7.858 | 7.561 | 7.648 | 882,249 | -0.15(-1.97%) |
Oct 26, 2005 | 7.945 | 8.115 | 7.766 | 7.802 | 4,488,250 | -0.78(-9.08%) |
Oct 25, 2005 | 8.586 | 8.766 | 8.484 | 8.581 | 515,703 | -0.03(-0.30%) |
Oct 24, 2005 | 8.638 | 8.663 | 8.586 | 8.607 | 104,345 | -0.06(-0.65%) |
Oct 21, 2005 | 9.063 | 9.099 | 8.612 | 8.663 | 240,840 | -0.36(-3.98%) |
Oct 20, 2005 | 9.227 | 9.248 | 8.950 | 9.022 | 326,902 | -0.21(-2.28%) |
Oct 19, 2005 | 9.176 | 9.232 | 9.078 | 9.232 | 243,400 | -0.01(-0.11%) |
Oct 18, 2005 | 9.232 | 9.268 | 9.068 | 9.242 | 164,211 | +0.14(+1.58%) |
Oct 17, 2005 | 9.263 | 9.294 | 9.053 | 9.099 | 92,432 | -0.10(-1.11%) |
Oct 14, 2005 | 9.109 | 9.335 | 9.109 | 9.201 | 28,805 | +0.04(+0.45%) |
Oct 13, 2005 | 9.278 | 9.278 | 8.899 | 9.160 | 68,894 | -0.07(-0.72%) |
Oct 12, 2005 | 9.227 | 9.507 | 8.750 | 9.227 | 175,395 | -0.07(-0.77%) |
Oct 11, 2005 | 9.478 | 9.550 | 9.227 | 9.299 | 46,157 | -0.18(-1.95%) |
Oct 10, 2005 | 9.560 | 9.627 | 9.473 | 9.483 | 82,126 | -0.11(-1.18%) |
Oct 07, 2005 | 9.586 | 9.678 | 9.447 | 9.596 | 45,531 | +0.09(+0.92%) |
Oct 06, 2005 | 9.832 | 9.929 | 9.509 | 9.509 | 235,762 | -0.23(-2.37%) |
Oct 05, 2005 | 9.847 | 9.929 | 9.694 | 9.740 | 36,848 | -0.18(-1.86%) |
Oct 04, 2005 | 10.06 | 10.10 | 9.924 | 9.924 | 26,563 | -0.17(-1.73%) |
Oct 03, 2005 | 10.00 | 10.30 | 10.00 | 10.10 | 103,226 | +0.01(+0.05%) |
Sep 30, 2005 | 9.991 | 10.12 | 9.986 | 10.09 | 42,538 | +0.10(+1.03%) |
Sep 29, 2005 | 9.950 | 9.991 | 9.852 | 9.991 | 59,694 | +0.15(+1.51%) |
Sep 28, 2005 | 9.873 | 9.893 | 9.791 | 9.842 | 67,444 | +0.05(+0.52%) |
Sep 27, 2005 | 10.02 | 10.02 | 9.760 | 9.791 | 38,489 | -0.21(-2.10%) |
Sep 26, 2005 | 9.740 | 10.00 | 9.647 | 10.00 | 68,402 | +0.27(+2.74%) |
Sep 23, 2005 | 9.735 | 9.765 | 9.591 | 9.735 | 51,881 | +0.00(+0.00%) |
Sep 22, 2005 | 9.735 | 9.781 | 9.391 | 9.735 | 50,406 | +0.13(+1.33%) |
Sep 21, 2005 | 9.704 | 9.791 | 9.535 | 9.606 | 209,376 | -0.16(-1.63%) |
Sep 20, 2005 | 9.888 | 10.04 | 9.668 | 9.765 | 250,616 | -0.20(-2.01%) |
Sep 19, 2005 | 10.02 | 10.02 | 9.842 | 9.965 | 129,310 | -0.08(-0.82%) |
Sep 16, 2005 | 10.07 | 10.07 | 9.991 | 10.05 | 140,533 | +0.06(+0.62%) |
Sep 15, 2005 | 9.924 | 9.996 | 9.832 | 9.986 | 79,775 | +0.07(+0.67%) |
Sep 14, 2005 | 9.986 | 10.03 | 9.796 | 9.919 | 75,885 | -0.07(-0.72%) |
Sep 13, 2005 | 9.996 | 10.09 | 9.960 | 9.991 | 196,222 | -0.07(-0.66%) |
Sep 12, 2005 | 10.00 | 10.19 | 9.950 | 10.06 | 120,874 | +0.06(+0.56%) |
Sep 09, 2005 | 9.904 | 10.04 | 9.873 | 10.00 | 50,796 | +0.10(+1.04%) |
Sep 08, 2005 | 10.14 | 10.20 | 9.842 | 9.899 | 93,359 | -0.30(-2.92%) |
Sep 07, 2005 | 9.719 | 10.25 | 9.719 | 10.20 | 101,292 | +0.36(+3.65%) |
Sep 06, 2005 | 9.740 | 9.863 | 9.740 | 9.837 | 30,804 | +0.10(+1.00%) |
Sep 02, 2005 | 9.729 | 9.801 | 9.683 | 9.740 | 35,418 | -0.05(-0.47%) |
Sep 01, 2005 | 9.504 | 9.888 | 9.386 | 9.786 | 51,530 | +0.30(+3.13%) |
Aug 31, 2005 | 9.694 | 9.735 | 9.488 | 9.488 | 32,550 | -0.15(-1.54%) |
Aug 30, 2005 | 9.755 | 9.878 | 9.591 | 9.637 | 61,416 | -0.30(-2.99%) |
Aug 29, 2005 | 9.550 | 9.934 | 9.550 | 9.934 | 23,871 | +0.29(+2.98%) |
Aug 26, 2005 | 9.745 | 9.745 | 9.447 | 9.647 | 13,386 | -0.24(-2.39%) |
Aug 25, 2005 | 9.832 | 9.991 | 9.832 | 9.883 | 17,642 | +0.04(+0.42%) |
Aug 24, 2005 | 9.970 | 9.970 | 9.837 | 9.842 | 16,361 | -0.03(-0.26%) |
Aug 23, 2005 | 9.945 | 9.970 | 9.796 | 9.868 | 18,637 | -0.06(-0.57%) |
Aug 22, 2005 | 9.776 | 9.970 | 9.776 | 9.924 | 14,480 | +0.10(+1.04%) |
Aug 19, 2005 | 9.478 | 9.924 | 9.478 | 9.822 | 26,753 | +0.29(+3.07%) |
Aug 18, 2005 | 9.374 | 9.601 | 9.374 | 9.529 | 11,745 | -0.04(-0.43%) |
Aug 17, 2005 | 9.473 | 9.647 | 9.473 | 9.570 | 16,499 | +0.04(+0.38%) |
Aug 16, 2005 | 9.878 | 9.888 | 9.478 | 9.535 | 43,555 | -0.27(-2.72%) |
Aug 15, 2005 | 9.740 | 9.817 | 9.268 | 9.801 | 31,983 | +0.06(+0.61%) |
Aug 12, 2005 | 9.478 | 9.760 | 9.478 | 9.742 | 27,354 | +0.18(+1.85%) |
Aug 11, 2005 | 9.227 | 9.565 | 9.032 | 9.565 | 37,816 | +0.36(+3.90%) |
Aug 10, 2005 | 9.227 | 9.376 | 8.996 | 9.207 | 80,025 | -0.09(-0.94%) |
Aug 09, 2005 | 9.714 | 9.773 | 9.140 | 9.294 | 65,663 | -0.48(-4.93%) |
Aug 08, 2005 | 9.750 | 9.940 | 9.688 | 9.776 | 30,842 | +0.01(+0.05%) |
Aug 05, 2005 | 9.996 | 10.00 | 9.740 | 9.770 | 27,334 | -0.29(-2.90%) |
Aug 04, 2005 | 10.23 | 10.23 | 10.03 | 10.06 | 21,411 | -0.20(-1.95%) |
Aug 03, 2005 | 10.27 | 10.39 | 10.14 | 10.26 | 44,409 | -0.02(-0.20%) |
Aug 02, 2005 | 10.37 | 10.37 | 10.12 | 10.28 | 116,033 | -0.04(-0.35%) |
Aug 01, 2005 | 9.940 | 10.41 | 9.940 | 10.32 | 124,522 | +0.18(+1.74%) |
Jul 29, 2005 | 10.05 | 10.21 | 10.01 | 10.14 | 77,122 | +0.04(+0.38%) |
Jul 28, 2005 | 9.842 | 10.17 | 9.796 | 10.10 | 33,713 | +0.16(+1.65%) |
Jul 27, 2005 | 9.852 | 10.07 | 9.827 | 9.940 | 60,987 | -0.02(-0.15%) |
Jul 26, 2005 | 9.893 | 10.10 | 9.852 | 9.955 | 49,156 | +0.01(+0.10%) |
Jul 25, 2005 | 10.25 | 10.25 | 9.914 | 9.945 | 41,070 | -0.26(-2.56%) |
Jul 22, 2005 | 10.26 | 10.29 | 10.07 | 10.21 | 44,423 | -0.04(-0.35%) |
Jul 21, 2005 | 10.53 | 10.53 | 10.12 | 10.24 | 49,175 | -0.22(-2.06%) |
Jul 20, 2005 | 10.61 | 10.71 | 10.41 | 10.46 | 66,525 | -0.18(-1.69%) |
Jul 19, 2005 | 10.87 | 11.17 | 10.60 | 10.64 | 161,728 | -0.32(-2.95%) |
Jul 18, 2005 | 10.87 | 10.96 | 10.81 | 10.96 | 42,002 | -0.01(-0.05%) |
Jul 15, 2005 | 10.92 | 11.02 | 10.87 | 10.96 | 67,727 | +0.05(+0.47%) |
Jul 14, 2005 | 11.02 | 11.02 | 10.87 | 10.91 | 74,764 | -0.11(-0.98%) |
Jul 13, 2005 | 10.67 | 11.02 | 10.67 | 11.02 | 95,489 | +0.36(+3.37%) |
Jul 12, 2005 | 10.74 | 10.76 | 10.65 | 10.66 | 100,204 | -0.08(-0.76%) |
Jul 11, 2005 | 10.59 | 11.00 | 10.52 | 10.74 | 93,497 | +0.15(+1.45%) |
Jul 08, 2005 | 10.43 | 10.63 | 10.43 | 10.59 | 70,123 | -0.05(-0.43%) |
Jul 07, 2005 | 10.44 | 10.71 | 10.37 | 10.64 | 37,917 | -0.12(-1.10%) |
Jul 06, 2005 | 10.71 | 10.76 | 10.64 | 10.75 | 50,697 | +0.22(+2.09%) |
Jul 05, 2005 | 10.25 | 10.74 | 10.16 | 10.53 | 87,005 | +0.48(+4.74%) |
Jul 01, 2005 | 10.28 | 10.28 | 9.909 | 10.06 | 86,615 | +0.12(+1.19%) |
Jun 30, 2005 | 9.745 | 10.15 | 9.745 | 9.940 | 80,298 | +0.06(+0.62%) |
Jun 29, 2005 | 9.909 | 10.05 | 9.878 | 9.878 | 31,458 | -0.03(-0.31%) |
Jun 28, 2005 | 9.811 | 10.01 | 9.811 | 9.909 | 55,675 | -0.09(-0.92%) |
Jun 27, 2005 | 10.22 | 10.22 | 9.955 | 10.00 | 82,604 | -0.17(-1.71%) |
Jun 24, 2005 | 10.45 | 10.52 | 9.899 | 10.18 | 186,690 | -0.34(-3.22%) |
Jun 23, 2005 | 10.76 | 10.97 | 10.48 | 10.51 | 98,429 | -0.19(-1.77%) |
Jun 22, 2005 | 10.58 | 10.81 | 10.58 | 10.70 | 49,928 | -0.01(-0.05%) |
Jun 21, 2005 | 10.70 | 10.83 | 10.29 | 10.71 | 232,801 | +0.21(+2.00%) |
Jun 20, 2005 | 9.755 | 10.61 | 9.663 | 10.50 | 348,747 | +0.37(+3.70%) |
Jun 17, 2005 | 9.904 | 10.12 | 9.796 | 10.12 | 208,048 | +0.28(+2.81%) |
Jun 16, 2005 | 9.330 | 9.873 | 9.299 | 9.847 | 242,214 | +0.50(+5.38%) |
Jun 15, 2005 | 9.406 | 9.458 | 9.186 | 9.345 | 88,242 | -0.09(-0.98%) |
Jun 14, 2005 | 10.24 | 10.24 | 9.371 | 9.437 | 156,812 | -0.71(-7.02%) |
Jun 13, 2005 | 10.04 | 10.24 | 10.04 | 10.15 | 50,552 | +0.05(+0.51%) |
Jun 10, 2005 | 10.24 | 10.76 | 9.960 | 10.10 | 228,866 | -0.08(-0.81%) |
Jun 09, 2005 | 9.386 | 10.35 | 9.386 | 10.18 | 242,926 | +0.60(+6.32%) |
Jun 08, 2005 | 9.314 | 9.596 | 9.227 | 9.576 | 47,597 | +0.22(+2.36%) |
Jun 07, 2005 | 8.950 | 9.504 | 8.950 | 9.355 | 78,117 | +0.27(+2.93%) |
Jun 06, 2005 | 9.119 | 9.150 | 8.955 | 9.089 | 38,459 | -0.01(-0.06%) |
Jun 03, 2005 | 9.345 | 9.714 | 9.042 | 9.094 | 67,534 | -0.38(-4.06%) |
Jun 02, 2005 | 9.596 | 9.735 | 9.335 | 9.478 | 87,820 | -0.24(-2.43%) |