Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.02 | 13.14 | 12.88 | 13.05 | 1,019,754 | +0.05(+0.38%) |
May 30, 2006 | 13.05 | 13.15 | 12.80 | 13.01 | 982,382 | -0.09(-0.73%) |
May 26, 2006 | 12.57 | 13.24 | 12.51 | 13.10 | 835,550 | +0.55(+4.38%) |
May 25, 2006 | 12.17 | 12.55 | 12.14 | 12.55 | 583,752 | +0.46(+3.85%) |
May 24, 2006 | 11.92 | 12.26 | 11.68 | 12.09 | 799,764 | +0.12(+1.00%) |
May 23, 2006 | 12.37 | 12.49 | 11.91 | 11.96 | 513,762 | -0.32(-2.60%) |
May 22, 2006 | 12.22 | 12.41 | 12.00 | 12.29 | 746,960 | -0.07(-0.57%) |
May 19, 2006 | 12.07 | 12.54 | 11.90 | 12.36 | 1,014,484 | +0.26(+2.15%) |
May 18, 2006 | 12.51 | 12.54 | 12.05 | 12.10 | 783,504 | -0.38(-3.08%) |
May 17, 2006 | 12.81 | 12.93 | 12.44 | 12.48 | 755,726 | -0.45(-3.44%) |
May 16, 2006 | 13.05 | 13.06 | 12.79 | 12.93 | 441,790 | -0.09(-0.69%) |
May 15, 2006 | 12.95 | 13.31 | 12.77 | 13.02 | 781,094 | -0.00(-0.04%) |
May 12, 2006 | 13.35 | 13.35 | 12.70 | 13.02 | 863,140 | -0.41(-3.02%) |
May 11, 2006 | 13.27 | 13.56 | 13.26 | 13.43 | 1,014,136 | +0.11(+0.79%) |
May 10, 2006 | 13.19 | 13.44 | 12.88 | 13.32 | 1,232,556 | +0.09(+0.68%) |
May 09, 2006 | 13.86 | 13.86 | 13.15 | 13.23 | 1,263,814 | -0.68(-4.92%) |
May 08, 2006 | 14.18 | 14.21 | 13.87 | 13.91 | 479,568 | -0.32(-2.25%) |
May 05, 2006 | 14.07 | 14.27 | 13.99 | 14.23 | 729,474 | +0.19(+1.35%) |
May 04, 2006 | 13.65 | 14.05 | 13.65 | 14.04 | 1,343,766 | +0.39(+2.89%) |
May 03, 2006 | 13.40 | 13.65 | 13.30 | 13.65 | 683,260 | +0.22(+1.64%) |
May 02, 2006 | 13.00 | 13.46 | 12.81 | 13.43 | 1,292,634 | +0.77(+6.08%) |
May 01, 2006 | 12.79 | 12.99 | 12.65 | 12.66 | 302,732 | -0.15(-1.21%) |
Apr 28, 2006 | 12.79 | 12.90 | 12.59 | 12.81 | 555,400 | -0.08(-0.58%) |
Apr 27, 2006 | 12.85 | 13.26 | 12.79 | 12.89 | 877,126 | +0.02(+0.12%) |
Apr 26, 2006 | 12.85 | 12.94 | 12.60 | 12.88 | 454,616 | +0.03(+0.23%) |
Apr 25, 2006 | 12.80 | 12.93 | 12.68 | 12.85 | 534,982 | +0.04(+0.35%) |
Apr 24, 2006 | 12.76 | 12.88 | 12.71 | 12.80 | 348,676 | -0.04(-0.31%) |
Apr 21, 2006 | 12.81 | 12.90 | 12.75 | 12.84 | 566,354 | +0.07(+0.55%) |
Apr 20, 2006 | 12.87 | 12.91 | 12.66 | 12.77 | 406,170 | -0.12(-0.97%) |
Apr 19, 2006 | 12.75 | 12.92 | 12.74 | 12.89 | 647,956 | +0.17(+1.34%) |
Apr 18, 2006 | 12.28 | 12.73 | 12.36 | 12.72 | 672,608 | +0.45(+3.62%) |
Apr 17, 2006 | 12.30 | 12.36 | 12.12 | 12.28 | 615,408 | +0.00(+0.00%) |
Apr 13, 2006 | 12.12 | 12.38 | 12.07 | 12.28 | 411,136 | +0.19(+1.61%) |
Apr 12, 2006 | 11.62 | 12.10 | 11.61 | 12.09 | 529,912 | +0.47(+4.00%) |
Apr 11, 2006 | 12.05 | 12.20 | 11.53 | 11.62 | 1,475,470 | -0.43(-3.53%) |
Apr 10, 2006 | 12.05 | 12.27 | 11.93 | 12.04 | 908,764 | -0.13(-1.07%) |
Apr 07, 2006 | 12.47 | 12.50 | 12.12 | 12.18 | 774,796 | -0.20(-1.62%) |
Apr 06, 2006 | 12.81 | 12.94 | 12.34 | 12.38 | 680,814 | -0.46(-3.62%) |
Apr 05, 2006 | 12.84 | 12.98 | 12.84 | 12.84 | 710,856 | +0.02(+0.12%) |
Apr 04, 2006 | 12.61 | 12.90 | 12.55 | 12.82 | 650,760 | +0.06(+0.47%) |
Apr 03, 2006 | 13.11 | 13.17 | 12.75 | 12.77 | 844,050 | -0.28(-2.15%) |
Mar 31, 2006 | 13.05 | 13.07 | 12.93 | 13.04 | 596,392 | +0.02(+0.15%) |
Mar 30, 2006 | 12.97 | 13.03 | 12.86 | 13.03 | 578,836 | +0.11(+0.81%) |
Mar 29, 2006 | 12.82 | 13.09 | 12.81 | 12.92 | 662,090 | +0.17(+1.33%) |
Mar 28, 2006 | 12.90 | 12.93 | 12.74 | 12.75 | 473,828 | -0.17(-1.32%) |
Mar 27, 2006 | 12.96 | 13.03 | 12.82 | 12.92 | 596,900 | -0.04(-0.31%) |
Mar 24, 2006 | 12.85 | 13.00 | 12.74 | 12.96 | 551,594 | +0.17(+1.29%) |
Mar 23, 2006 | 12.88 | 13.08 | 12.73 | 12.79 | 1,171,200 | -0.05(-0.39%) |
Mar 22, 2006 | 12.90 | 12.99 | 11.94 | 12.85 | 5,626,600 | -0.78(-5.72%) |
Mar 21, 2006 | 14.04 | 14.04 | 13.57 | 13.62 | 773,724 | -0.38(-2.75%) |
Mar 20, 2006 | 13.96 | 14.02 | 13.84 | 14.01 | 647,436 | +0.13(+0.94%) |
Mar 17, 2006 | 13.89 | 13.96 | 13.59 | 13.88 | 1,014,666 | +0.06(+0.43%) |
Mar 16, 2006 | 13.80 | 13.86 | 13.64 | 13.82 | 489,198 | +0.08(+0.55%) |
Mar 15, 2006 | 13.80 | 13.80 | 13.59 | 13.74 | 521,530 | -0.03(-0.18%) |
Mar 14, 2006 | 13.61 | 13.78 | 13.46 | 13.77 | 638,016 | +0.19(+1.40%) |
Mar 13, 2006 | 13.70 | 13.91 | 13.44 | 13.58 | 1,817,476 | +0.38(+2.92%) |
Mar 10, 2006 | 13.10 | 13.22 | 12.85 | 13.20 | 499,536 | +0.17(+1.31%) |
Mar 09, 2006 | 13.07 | 13.12 | 12.94 | 13.03 | 546,550 | -0.00(-0.04%) |
Mar 08, 2006 | 13.01 | 13.12 | 12.71 | 13.03 | 679,598 | +0.05(+0.39%) |
Mar 07, 2006 | 12.97 | 13.12 | 12.88 | 12.98 | 566,118 | -0.03(-0.23%) |
Mar 06, 2006 | 13.15 | 13.18 | 12.82 | 13.01 | 562,434 | -0.06(-0.50%) |
Mar 03, 2006 | 13.04 | 13.23 | 12.81 | 13.07 | 593,950 | -0.04(-0.27%) |
Mar 02, 2006 | 12.85 | 13.15 | 12.79 | 13.11 | 927,570 | +0.21(+1.63%) |
Mar 01, 2006 | 12.84 | 12.95 | 12.57 | 12.90 | 652,662 | +0.06(+0.47%) |
Feb 28, 2006 | 12.86 | 12.88 | 12.54 | 12.84 | 905,456 | -0.02(-0.12%) |
Feb 27, 2006 | 12.35 | 12.96 | 12.35 | 12.86 | 1,079,098 | +0.71(+5.80%) |
Feb 24, 2006 | 11.97 | 12.18 | 11.93 | 12.15 | 484,700 | +0.14(+1.17%) |
Feb 23, 2006 | 11.96 | 12.15 | 11.88 | 12.01 | 650,698 | -0.02(-0.12%) |
Feb 22, 2006 | 12.02 | 12.13 | 11.82 | 12.03 | 497,078 | +0.08(+0.63%) |
Feb 21, 2006 | 12.11 | 12.11 | 11.73 | 11.95 | 1,181,938 | -0.09(-0.71%) |
Feb 17, 2006 | 12.27 | 12.27 | 12.00 | 12.04 | 547,640 | -0.18(-1.43%) |
Feb 16, 2006 | 12.17 | 12.34 | 12.09 | 12.21 | 371,600 | +0.01(+0.08%) |
Feb 15, 2006 | 11.97 | 12.26 | 11.90 | 12.20 | 535,642 | +0.27(+2.26%) |
Feb 14, 2006 | 11.79 | 12.10 | 11.66 | 11.93 | 581,436 | +0.14(+1.23%) |
Feb 13, 2006 | 12.18 | 12.30 | 11.62 | 11.79 | 870,986 | -0.47(-3.84%) |
Feb 10, 2006 | 12.17 | 12.55 | 12.00 | 12.26 | 1,350,488 | +0.08(+0.66%) |
Feb 09, 2006 | 11.95 | 12.47 | 11.89 | 12.18 | 2,152,636 | +0.91(+8.08%) |
Feb 08, 2006 | 11.29 | 11.47 | 11.12 | 11.27 | 736,042 | +0.02(+0.13%) |
Feb 07, 2006 | 11.20 | 11.70 | 10.97 | 11.25 | 1,989,094 | +0.71(+6.74%) |
Feb 06, 2006 | 10.66 | 10.66 | 10.44 | 10.54 | 646,846 | -0.03(-0.24%) |
Feb 03, 2006 | 10.62 | 10.76 | 10.54 | 10.56 | 346,348 | -0.05(-0.52%) |
Feb 02, 2006 | 10.73 | 10.87 | 10.55 | 10.62 | 966,736 | -0.09(-0.84%) |
Feb 01, 2006 | 10.65 | 10.80 | 10.50 | 10.71 | 477,010 | -0.01(-0.09%) |
Jan 31, 2006 | 11.05 | 11.11 | 10.61 | 10.72 | 1,446,496 | -0.32(-2.94%) |
Jan 30, 2006 | 11.45 | 11.55 | 11.03 | 11.04 | 717,554 | -0.36(-3.16%) |
Jan 27, 2006 | 11.05 | 11.48 | 10.88 | 11.40 | 648,462 | +0.39(+3.59%) |
Jan 26, 2006 | 10.96 | 11.12 | 10.92 | 11.01 | 561,190 | +0.14(+1.29%) |
Jan 25, 2006 | 10.85 | 10.99 | 10.73 | 10.87 | 402,182 | +0.02(+0.23%) |
Jan 24, 2006 | 10.86 | 10.92 | 10.75 | 10.85 | 468,386 | +0.05(+0.46%) |
Jan 23, 2006 | 10.89 | 10.96 | 10.50 | 10.79 | 539,554 | -0.11(-1.01%) |
Jan 20, 2006 | 11.14 | 11.14 | 10.87 | 10.90 | 949,934 | -0.17(-1.53%) |
Jan 19, 2006 | 11.21 | 11.39 | 10.98 | 11.07 | 608,836 | -0.05(-0.45%) |
Jan 18, 2006 | 10.96 | 11.15 | 10.88 | 11.12 | 424,734 | +0.05(+0.45%) |
Jan 17, 2006 | 11.27 | 11.27 | 10.90 | 11.07 | 525,482 | -0.19(-1.64%) |
Jan 13, 2006 | 11.11 | 11.29 | 10.98 | 11.26 | 389,980 | +0.20(+1.81%) |
Jan 12, 2006 | 11.14 | 11.29 | 11.02 | 11.06 | 542,600 | -0.01(-0.14%) |
Jan 11, 2006 | 10.80 | 11.11 | 10.80 | 11.07 | 1,267,354 | +0.25(+2.31%) |
Jan 10, 2006 | 10.88 | 10.96 | 10.72 | 10.82 | 729,224 | -0.05(-0.46%) |
Jan 09, 2006 | 10.99 | 10.99 | 10.77 | 10.88 | 573,490 | -0.04(-0.32%) |
Jan 06, 2006 | 10.91 | 11.05 | 10.72 | 10.91 | 739,268 | +0.17(+1.54%) |
Jan 05, 2006 | 10.79 | 10.87 | 10.67 | 10.74 | 445,906 | +0.03(+0.28%) |
Jan 04, 2006 | 10.90 | 11.04 | 10.71 | 10.71 | 679,884 | -0.10(-0.88%) |
Jan 03, 2006 | 10.49 | 10.82 | 9.920 | 10.81 | 862,528 | +0.41(+3.94%) |
Dec 30, 2005 | 10.46 | 10.50 | 10.34 | 10.40 | 389,082 | -0.09(-0.91%) |
Dec 29, 2005 | 10.54 | 10.60 | 10.39 | 10.49 | 393,738 | +0.02(+0.19%) |
Dec 28, 2005 | 10.45 | 10.60 | 10.37 | 10.47 | 305,400 | +0.09(+0.87%) |
Dec 27, 2005 | 10.60 | 10.72 | 10.37 | 10.38 | 411,800 | -0.21(-1.98%) |
Dec 23, 2005 | 10.51 | 10.65 | 10.13 | 10.60 | 907,488 | +0.19(+1.78%) |
Dec 22, 2005 | 10.28 | 10.45 | 10.13 | 10.41 | 463,764 | +0.20(+1.91%) |
Dec 21, 2005 | 9.980 | 10.29 | 9.935 | 10.21 | 434,222 | +0.30(+3.08%) |
Dec 20, 2005 | 9.950 | 10.11 | 9.860 | 9.910 | 562,566 | -0.04(-0.40%) |
Dec 19, 2005 | 10.05 | 10.11 | 9.925 | 9.950 | 585,732 | -0.05(-0.50%) |
Dec 16, 2005 | 10.36 | 10.45 | 9.950 | 10.00 | 1,158,358 | -0.32(-3.10%) |
Dec 15, 2005 | 10.60 | 10.72 | 10.29 | 10.32 | 852,170 | -0.21(-1.99%) |
Dec 14, 2005 | 10.56 | 10.75 | 10.41 | 10.53 | 816,878 | +0.01(+0.10%) |
Dec 13, 2005 | 10.38 | 10.64 | 10.35 | 10.52 | 923,120 | +0.15(+1.45%) |
Dec 12, 2005 | 10.04 | 10.38 | 10.02 | 10.37 | 904,538 | +0.36(+3.65%) |
Dec 09, 2005 | 9.955 | 10.05 | 9.890 | 10.01 | 472,306 | +0.02(+0.20%) |
Dec 08, 2005 | 9.845 | 10.14 | 9.845 | 9.985 | 758,218 | +0.14(+1.42%) |
Dec 07, 2005 | 9.800 | 9.860 | 9.700 | 9.845 | 631,456 | +0.02(+0.20%) |
Dec 06, 2005 | 9.760 | 10.00 | 9.760 | 9.825 | 774,280 | +0.06(+0.67%) |
Dec 05, 2005 | 9.795 | 9.810 | 9.660 | 9.760 | 621,252 | -0.08(-0.81%) |
Dec 02, 2005 | 9.765 | 9.875 | 9.725 | 9.840 | 463,090 | +0.01(+0.10%) |
Dec 01, 2005 | 9.550 | 9.875 | 9.550 | 9.830 | 741,430 | +0.22(+2.34%) |
Nov 30, 2005 | 9.600 | 9.835 | 9.585 | 9.605 | 1,636,812 | -0.04(-0.41%) |
Nov 29, 2005 | 9.675 | 9.850 | 9.580 | 9.645 | 578,828 | +0.06(+0.63%) |
Nov 28, 2005 | 9.975 | 10.06 | 9.540 | 9.585 | 573,162 | -0.30(-3.08%) |
Nov 25, 2005 | 9.915 | 10.04 | 9.840 | 9.890 | 166,300 | -0.05(-0.50%) |
Nov 23, 2005 | 9.890 | 10.03 | 9.775 | 9.940 | 775,910 | +0.11(+1.12%) |
Nov 22, 2005 | 9.610 | 9.870 | 9.575 | 9.830 | 568,252 | +0.19(+1.92%) |
Nov 21, 2005 | 9.750 | 9.760 | 9.465 | 9.645 | 594,276 | -0.05(-0.52%) |
Nov 18, 2005 | 9.680 | 9.735 | 9.510 | 9.695 | 622,340 | +0.12(+1.20%) |
Nov 17, 2005 | 9.305 | 9.630 | 9.245 | 9.580 | 567,604 | +0.34(+3.68%) |
Nov 16, 2005 | 9.400 | 9.430 | 9.125 | 9.240 | 593,466 | -0.16(-1.75%) |
Nov 15, 2005 | 9.555 | 9.555 | 9.335 | 9.405 | 682,208 | +0.05(+0.59%) |
Nov 14, 2005 | 9.610 | 9.700 | 9.300 | 9.350 | 461,064 | -0.21(-2.25%) |
Nov 11, 2005 | 9.635 | 9.720 | 9.480 | 9.565 | 455,370 | -0.09(-0.88%) |
Nov 10, 2005 | 9.495 | 9.720 | 9.350 | 9.650 | 804,760 | +0.16(+1.63%) |
Nov 09, 2005 | 9.475 | 9.585 | 9.300 | 9.495 | 983,234 | +0.04(+0.48%) |
Nov 08, 2005 | 9.525 | 9.565 | 9.400 | 9.450 | 886,428 | -0.11(-1.10%) |
Nov 07, 2005 | 9.350 | 9.560 | 9.305 | 9.555 | 1,121,630 | +0.25(+2.74%) |
Nov 04, 2005 | 9.250 | 9.475 | 9.120 | 9.300 | 6,022,330 | -0.17(-1.85%) |
Nov 03, 2005 | 9.625 | 9.875 | 9.465 | 9.475 | 1,290,954 | -0.10(-0.99%) |
Nov 02, 2005 | 9.450 | 9.590 | 9.280 | 9.570 | 1,116,108 | +0.09(+0.95%) |
Nov 01, 2005 | 9.675 | 9.750 | 9.404 | 9.480 | 1,345,348 | -0.21(-2.17%) |
Oct 31, 2005 | 9.705 | 9.875 | 9.600 | 9.690 | 871,480 | -0.03(-0.31%) |
Oct 28, 2005 | 9.940 | 10.09 | 9.695 | 9.720 | 1,156,600 | -0.51(-4.99%) |
Oct 27, 2005 | 10.46 | 10.64 | 10.14 | 10.23 | 439,962 | -0.28(-2.62%) |
Oct 26, 2005 | 10.76 | 10.83 | 10.40 | 10.51 | 520,064 | -0.09(-0.90%) |
Oct 25, 2005 | 10.80 | 10.80 | 10.48 | 10.60 | 567,946 | -0.15(-1.40%) |
Oct 24, 2005 | 10.78 | 10.96 | 10.64 | 10.75 | 616,700 | +0.00(+0.00%) |
Oct 21, 2005 | 10.69 | 11.05 | 10.53 | 10.75 | 842,206 | +0.10(+0.94%) |
Oct 20, 2005 | 10.54 | 10.72 | 10.49 | 10.65 | 900,326 | +0.07(+0.66%) |
Oct 19, 2005 | 10.12 | 10.62 | 10.07 | 10.58 | 770,944 | +0.42(+4.13%) |
Oct 18, 2005 | 10.32 | 10.64 | 10.14 | 10.16 | 424,558 | -0.12(-1.12%) |
Oct 17, 2005 | 10.38 | 10.61 | 10.13 | 10.28 | 543,852 | -0.12(-1.20%) |
Oct 14, 2005 | 10.20 | 10.49 | 10.15 | 10.40 | 758,476 | +0.28(+2.72%) |
Oct 13, 2005 | 10.04 | 10.25 | 9.885 | 10.12 | 934,048 | +0.07(+0.70%) |
Oct 12, 2005 | 10.37 | 10.52 | 10.05 | 10.05 | 881,258 | -0.37(-3.50%) |
Oct 11, 2005 | 10.68 | 10.96 | 10.40 | 10.42 | 548,058 | -0.30(-2.84%) |
Oct 10, 2005 | 10.78 | 11.01 | 10.68 | 10.72 | 434,910 | -0.08(-0.69%) |
Oct 07, 2005 | 10.48 | 10.87 | 10.48 | 10.80 | 537,900 | +0.36(+3.45%) |
Oct 06, 2005 | 10.86 | 10.99 | 10.28 | 10.44 | 887,078 | -0.42(-3.82%) |
Oct 05, 2005 | 11.15 | 11.24 | 10.82 | 10.86 | 781,098 | -0.34(-3.04%) |
Oct 04, 2005 | 11.21 | 11.60 | 11.11 | 11.20 | 888,834 | +0.08(+0.72%) |
Oct 03, 2005 | 10.91 | 11.21 | 10.87 | 11.12 | 794,140 | +0.19(+1.69%) |
Sep 30, 2005 | 10.70 | 10.99 | 10.64 | 10.93 | 857,890 | +0.27(+2.53%) |
Sep 29, 2005 | 10.32 | 10.66 | 10.26 | 10.66 | 617,370 | +0.40(+3.90%) |
Sep 28, 2005 | 9.960 | 10.32 | 9.930 | 10.26 | 495,628 | +0.27(+2.70%) |
Sep 27, 2005 | 10.11 | 10.14 | 9.899 | 9.990 | 471,810 | -0.13(-1.33%) |
Sep 26, 2005 | 10.02 | 10.17 | 9.896 | 10.12 | 668,780 | +0.17(+1.71%) |
Sep 23, 2005 | 9.955 | 10.07 | 9.721 | 9.955 | 513,582 | +0.12(+1.17%) |
Sep 22, 2005 | 9.840 | 9.990 | 9.595 | 9.840 | 538,030 | -0.03(-0.25%) |
Sep 21, 2005 | 9.995 | 10.08 | 9.865 | 9.865 | 463,398 | -0.16(-1.65%) |
Sep 20, 2005 | 10.11 | 10.37 | 10.00 | 10.03 | 660,416 | -0.16(-1.52%) |
Sep 19, 2005 | 10.38 | 10.49 | 10.15 | 10.19 | 439,132 | -0.22(-2.16%) |
Sep 16, 2005 | 10.38 | 10.46 | 10.30 | 10.41 | 681,282 | +0.12(+1.22%) |
Sep 15, 2005 | 10.23 | 10.39 | 10.13 | 10.29 | 376,310 | +0.05(+0.49%) |
Sep 14, 2005 | 10.22 | 10.49 | 10.21 | 10.23 | 514,600 | -0.04(-0.44%) |
Sep 13, 2005 | 10.33 | 10.38 | 10.10 | 10.28 | 419,800 | -0.11(-1.06%) |
Sep 12, 2005 | 10.44 | 10.64 | 10.38 | 10.39 | 442,082 | -0.11(-1.05%) |
Sep 09, 2005 | 10.45 | 10.51 | 10.12 | 10.50 | 696,172 | +0.13(+1.25%) |
Sep 08, 2005 | 10.04 | 10.41 | 10.02 | 10.37 | 942,732 | +0.28(+2.83%) |
Sep 07, 2005 | 9.905 | 10.09 | 9.810 | 10.09 | 476,936 | +0.16(+1.61%) |
Sep 06, 2005 | 9.625 | 9.925 | 9.600 | 9.925 | 407,506 | +0.29(+3.01%) |
Sep 02, 2005 | 9.850 | 9.895 | 9.580 | 9.635 | 715,144 | -0.25(-2.53%) |
Sep 01, 2005 | 9.910 | 10.04 | 9.845 | 9.885 | 807,206 | +0.00(+0.00%) |
Aug 31, 2005 | 9.640 | 9.895 | 9.615 | 9.885 | 652,184 | +0.23(+2.38%) |
Aug 30, 2005 | 9.375 | 9.795 | 9.330 | 9.655 | 1,256,808 | +0.30(+3.21%) |
Aug 29, 2005 | 9.040 | 9.370 | 9.030 | 9.355 | 640,016 | +0.32(+3.48%) |
Aug 26, 2005 | 9.240 | 9.245 | 8.935 | 9.040 | 638,396 | -0.20(-2.16%) |
Aug 25, 2005 | 9.220 | 9.295 | 9.125 | 9.240 | 756,958 | +0.11(+1.15%) |
Aug 24, 2005 | 9.745 | 9.745 | 9.120 | 9.135 | 3,170,666 | +0.06(+0.66%) |
Aug 23, 2005 | 8.500 | 9.150 | 8.500 | 9.075 | 1,335,012 | +0.67(+8.04%) |
Aug 22, 2005 | 8.510 | 8.620 | 8.315 | 8.400 | 476,892 | -0.10(-1.18%) |
Aug 19, 2005 | 8.250 | 8.600 | 8.250 | 8.500 | 389,416 | +0.24(+2.91%) |
Aug 18, 2005 | 8.265 | 8.405 | 8.250 | 8.260 | 275,790 | -0.04(-0.48%) |
Aug 17, 2005 | 8.330 | 8.430 | 8.270 | 8.300 | 218,922 | -0.00(-0.06%) |
Aug 16, 2005 | 8.395 | 8.490 | 8.290 | 8.305 | 284,786 | -0.14(-1.72%) |
Aug 15, 2005 | 8.390 | 8.530 | 8.300 | 8.450 | 259,724 | +0.09(+1.08%) |
Aug 12, 2005 | 8.445 | 8.445 | 8.255 | 8.360 | 253,148 | -0.13(-1.53%) |
Aug 11, 2005 | 8.390 | 8.515 | 8.335 | 8.490 | 303,034 | +0.12(+1.49%) |
Aug 10, 2005 | 8.455 | 8.515 | 8.275 | 8.365 | 388,434 | -0.06(-0.71%) |
Aug 09, 2005 | 8.360 | 8.550 | 8.355 | 8.425 | 433,862 | +0.07(+0.78%) |
Aug 08, 2005 | 8.825 | 8.840 | 8.315 | 8.360 | 657,084 | -0.39(-4.46%) |
Aug 05, 2005 | 8.800 | 8.840 | 8.655 | 8.750 | 557,164 | -0.02(-0.17%) |
Aug 04, 2005 | 8.950 | 8.950 | 8.665 | 8.765 | 554,158 | -0.19(-2.12%) |
Aug 03, 2005 | 8.875 | 9.010 | 8.825 | 8.955 | 817,080 | +0.07(+0.79%) |
Aug 02, 2005 | 8.825 | 8.910 | 8.680 | 8.885 | 524,462 | +0.12(+1.43%) |
Aug 01, 2005 | 8.825 | 8.925 | 8.600 | 8.760 | 345,452 | -0.04(-0.45%) |
Jul 29, 2005 | 8.845 | 8.850 | 8.720 | 8.800 | 268,656 | +0.00(+0.00%) |
Jul 28, 2005 | 8.720 | 8.800 | 8.685 | 8.800 | 355,196 | +0.07(+0.80%) |
Jul 27, 2005 | 8.745 | 8.845 | 8.620 | 8.730 | 393,326 | -0.04(-0.51%) |
Jul 26, 2005 | 8.600 | 8.865 | 8.595 | 8.775 | 542,074 | +0.16(+1.80%) |
Jul 25, 2005 | 9.060 | 9.060 | 8.595 | 8.620 | 547,790 | -0.40(-4.38%) |
Jul 22, 2005 | 9.085 | 9.085 | 8.720 | 9.015 | 439,460 | -0.05(-0.55%) |
Jul 21, 2005 | 9.145 | 9.250 | 8.875 | 9.065 | 474,898 | -0.02(-0.17%) |
Jul 20, 2005 | 8.680 | 9.140 | 8.670 | 9.080 | 903,864 | +0.37(+4.19%) |
Jul 19, 2005 | 8.675 | 8.770 | 8.550 | 8.715 | 366,872 | -0.01(-0.06%) |
Jul 18, 2005 | 8.680 | 8.875 | 8.570 | 8.720 | 387,442 | +0.04(+0.40%) |
Jul 15, 2005 | 8.685 | 8.745 | 8.455 | 8.685 | 322,842 | -0.03(-0.34%) |
Jul 14, 2005 | 8.780 | 8.780 | 8.525 | 8.715 | 351,576 | -0.01(-0.11%) |
Jul 13, 2005 | 8.685 | 8.815 | 8.670 | 8.725 | 364,406 | +0.04(+0.46%) |
Jul 12, 2005 | 8.815 | 8.830 | 8.555 | 8.685 | 499,020 | -0.14(-1.64%) |
Jul 11, 2005 | 8.810 | 8.900 | 8.675 | 8.830 | 700,686 | +0.03(+0.34%) |
Jul 08, 2005 | 8.490 | 8.810 | 8.490 | 8.800 | 686,312 | +0.37(+4.33%) |
Jul 07, 2005 | 8.130 | 8.440 | 7.925 | 8.435 | 956,380 | +0.24(+2.93%) |
Jul 06, 2005 | 8.100 | 8.245 | 8.100 | 8.195 | 470,260 | +0.11(+1.30%) |
Jul 05, 2005 | 7.865 | 8.095 | 7.865 | 8.090 | 372,000 | +0.19(+2.41%) |
Jul 01, 2005 | 7.805 | 7.925 | 7.745 | 7.900 | 277,000 | +0.08(+0.96%) |
Jun 30, 2005 | 8.100 | 8.100 | 7.825 | 7.825 | 513,384 | -0.25(-3.04%) |
Jun 29, 2005 | 8.140 | 8.250 | 7.985 | 8.070 | 329,676 | +0.01(+0.06%) |
Jun 28, 2005 | 7.770 | 8.065 | 7.760 | 8.065 | 335,646 | +0.28(+3.60%) |
Jun 27, 2005 | 7.840 | 7.915 | 7.710 | 7.785 | 494,366 | -0.10(-1.27%) |
Jun 24, 2005 | 7.925 | 8.005 | 7.710 | 7.885 | 733,232 | -0.08(-1.07%) |
Jun 23, 2005 | 8.125 | 8.220 | 7.950 | 7.970 | 714,224 | -0.22(-2.63%) |
Jun 22, 2005 | 8.265 | 8.310 | 7.750 | 8.185 | 925,892 | +0.02(+0.18%) |
Jun 21, 2005 | 8.120 | 8.350 | 8.025 | 8.170 | 1,794,772 | +0.25(+3.16%) |
Jun 20, 2005 | 7.690 | 8.175 | 7.680 | 7.920 | 1,385,346 | +0.17(+2.19%) |
Jun 17, 2005 | 7.695 | 7.930 | 7.635 | 7.750 | 1,706,914 | +0.08(+1.04%) |
Jun 16, 2005 | 7.615 | 7.685 | 7.530 | 7.670 | 1,001,456 | +0.07(+0.92%) |
Jun 15, 2005 | 7.770 | 7.770 | 7.560 | 7.600 | 415,188 | -0.14(-1.81%) |
Jun 14, 2005 | 7.900 | 7.935 | 7.740 | 7.740 | 357,066 | -0.18(-2.33%) |
Jun 13, 2005 | 7.780 | 7.995 | 7.780 | 7.925 | 362,016 | +0.10(+1.34%) |
Jun 10, 2005 | 7.755 | 7.865 | 7.755 | 7.820 | 237,716 | +0.11(+1.36%) |
Jun 09, 2005 | 7.590 | 7.800 | 7.560 | 7.715 | 484,598 | +0.12(+1.51%) |
Jun 08, 2005 | 7.635 | 7.690 | 7.565 | 7.600 | 537,268 | -0.06(-0.72%) |
Jun 07, 2005 | 7.825 | 7.985 | 7.630 | 7.655 | 474,362 | -0.15(-1.95%) |
Jun 06, 2005 | 7.890 | 7.930 | 7.699 | 7.808 | 572,882 | -0.07(-0.92%) |
Jun 03, 2005 | 8.155 | 8.210 | 7.855 | 7.880 | 399,396 | -0.28(-3.49%) |
Jun 02, 2005 | 8.110 | 8.255 | 8.035 | 8.165 | 373,594 | +0.03(+0.43%) |