Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 10.26 | 10.27 | 10.15 | 10.25 | 10,368 | +0.09(+0.84%) |
Jul 28, 2006 | 10.27 | 10.31 | 10.17 | 10.17 | 20,265 | -0.10(-0.98%) |
Jul 27, 2006 | 10.24 | 10.30 | 10.12 | 10.27 | 15,983 | -0.04(-0.38%) |
Jul 26, 2006 | 10.19 | 10.31 | 10.19 | 10.31 | 51,796 | +0.19(+1.88%) |
Jul 25, 2006 | 10.23 | 10.23 | 10.08 | 10.12 | 30,037 | -0.11(-1.06%) |
Jul 24, 2006 | 10.23 | 10.23 | 10.22 | 10.22 | 6,325 | +0.07(+0.69%) |
Jul 21, 2006 | 10.10 | 10.23 | 10.10 | 10.15 | 18,492 | -0.05(-0.53%) |
Jul 20, 2006 | 10.19 | 10.21 | 10.14 | 10.21 | 11,051 | +0.12(+1.16%) |
Jul 19, 2006 | 10.18 | 10.21 | 10.09 | 10.09 | 59,879 | -0.12(-1.18%) |
Jul 18, 2006 | 10.18 | 10.21 | 10.18 | 10.21 | 29,109 | +0.04(+0.34%) |
Jul 17, 2006 | 10.15 | 10.19 | 10.12 | 10.18 | 17,181 | +0.06(+0.58%) |
Jul 14, 2006 | 10.12 | 10.15 | 10.07 | 10.12 | 31,703 | +0.00(+0.04%) |
Jul 13, 2006 | 9.999 | 10.14 | 9.999 | 10.12 | 45,756 | +0.06(+0.62%) |
Jul 12, 2006 | 10.00 | 10.10 | 9.999 | 10.05 | 47,100 | +0.04(+0.35%) |
Jul 11, 2006 | 9.902 | 10.02 | 9.871 | 10.02 | 214,344 | +0.19(+1.94%) |
Jul 10, 2006 | 9.805 | 9.871 | 9.805 | 9.828 | 16,893 | +0.02(+0.24%) |
Jul 07, 2006 | 9.875 | 9.875 | 9.805 | 9.805 | 15,498 | -0.05(-0.55%) |
Jul 06, 2006 | 9.824 | 9.859 | 9.781 | 9.859 | 23,100 | +0.00(+0.00%) |
Jul 05, 2006 | 9.781 | 9.859 | 9.774 | 9.859 | 26,423 | +0.07(+0.68%) |
Jul 03, 2006 | 9.793 | 9.832 | 9.754 | 9.793 | 27,122 | -0.01(-0.12%) |
Jun 30, 2006 | 9.797 | 9.840 | 9.789 | 9.805 | 15,382 | -0.04(-0.40%) |
Jun 29, 2006 | 9.844 | 9.844 | 9.785 | 9.844 | 8,224 | +0.01(+0.09%) |
Jun 28, 2006 | 9.758 | 9.835 | 9.758 | 9.835 | 7,450 | +0.01(+0.11%) |
Jun 27, 2006 | 9.844 | 9.883 | 9.731 | 9.824 | 50,539 | -0.05(-0.47%) |
Jun 26, 2006 | 9.854 | 9.906 | 9.854 | 9.871 | 15,678 | -0.01(-0.12%) |
Jun 23, 2006 | 9.848 | 9.905 | 9.844 | 9.883 | 13,282 | +0.00(+0.00%) |
Jun 22, 2006 | 9.883 | 9.910 | 9.851 | 9.883 | 9,368 | -0.02(-0.16%) |
Jun 21, 2006 | 9.863 | 9.898 | 9.851 | 9.898 | 23,249 | +0.04(+0.37%) |
Jun 20, 2006 | 9.887 | 9.914 | 9.739 | 9.861 | 41,102 | -0.05(-0.53%) |
Jun 19, 2006 | 9.918 | 9.918 | 9.871 | 9.914 | 27,372 | +0.03(+0.31%) |
Jun 16, 2006 | 9.863 | 9.908 | 9.863 | 9.883 | 9,445 | +0.00(+0.00%) |
Jun 15, 2006 | 9.883 | 9.918 | 9.875 | 9.883 | 19,869 | -0.01(-0.12%) |
Jun 14, 2006 | 9.883 | 9.918 | 9.883 | 9.894 | 14,457 | +0.00(+0.04%) |
Jun 13, 2006 | 9.941 | 9.941 | 9.890 | 9.890 | 11,406 | -0.07(-0.70%) |
Jun 12, 2006 | 9.925 | 9.980 | 9.925 | 9.960 | 24,830 | +0.03(+0.31%) |
Jun 09, 2006 | 9.941 | 9.991 | 9.929 | 9.929 | 25,077 | -0.02(-0.16%) |
Jun 08, 2006 | 9.960 | 9.980 | 9.925 | 9.945 | 15,960 | -0.03(-0.31%) |
Jun 07, 2006 | 9.960 | 9.995 | 9.941 | 9.976 | 28,400 | +0.02(+0.23%) |
Jun 06, 2006 | 9.887 | 9.960 | 9.887 | 9.953 | 6,553 | +0.05(+0.55%) |
Jun 05, 2006 | 9.914 | 9.960 | 9.890 | 9.898 | 16,628 | -0.03(-0.31%) |
Jun 02, 2006 | 9.922 | 9.960 | 9.922 | 9.929 | 12,377 | -0.03(-0.27%) |
Jun 01, 2006 | 9.918 | 9.957 | 9.906 | 9.957 | 29,202 | +0.05(+0.51%) |
May 31, 2006 | 9.918 | 9.918 | 9.906 | 9.906 | 5,397 | -0.01(-0.08%) |
May 30, 2006 | 9.918 | 9.918 | 9.867 | 9.914 | 16,120 | +0.00(+0.00%) |
May 26, 2006 | 9.906 | 9.914 | 9.902 | 9.914 | 8,684 | -0.01(-0.08%) |
May 25, 2006 | 9.894 | 9.922 | 9.863 | 9.922 | 16,803 | +0.06(+0.59%) |
May 24, 2006 | 9.898 | 9.902 | 9.863 | 9.863 | 16,891 | -0.04(-0.35%) |
May 23, 2006 | 9.844 | 9.898 | 9.844 | 9.898 | 12,866 | +0.01(+0.11%) |
May 22, 2006 | 9.863 | 9.902 | 9.863 | 9.887 | 34,046 | +0.04(+0.40%) |
May 19, 2006 | 9.824 | 9.875 | 9.820 | 9.848 | 19,217 | -0.03(-0.28%) |
May 18, 2006 | 9.824 | 9.875 | 9.824 | 9.875 | 24,879 | +0.02(+0.24%) |
May 17, 2006 | 9.879 | 9.879 | 9.851 | 9.851 | 12,475 | -0.01(-0.13%) |
May 16, 2006 | 9.902 | 9.902 | 9.817 | 9.863 | 83,067 | +0.04(+0.40%) |
May 15, 2006 | 9.855 | 9.918 | 9.824 | 9.824 | 21,466 | -0.09(-0.94%) |
May 12, 2006 | 9.863 | 9.918 | 9.863 | 9.918 | 3,004 | +0.00(+0.04%) |
May 11, 2006 | 9.949 | 9.956 | 9.863 | 9.914 | 24,902 | -0.03(-0.29%) |
May 10, 2006 | 9.914 | 9.946 | 9.914 | 9.942 | 8,985 | +0.01(+0.09%) |
May 09, 2006 | 9.895 | 9.941 | 9.863 | 9.933 | 37,902 | +0.08(+0.79%) |
May 08, 2006 | 9.902 | 9.902 | 9.855 | 9.855 | 22,666 | -0.03(-0.28%) |
May 05, 2006 | 9.883 | 9.902 | 9.875 | 9.883 | 13,331 | +0.02(+0.20%) |
May 04, 2006 | 9.894 | 9.894 | 9.824 | 9.863 | 19,540 | +0.01(+0.12%) |
May 03, 2006 | 9.902 | 9.902 | 9.844 | 9.851 | 29,202 | -0.02(-0.16%) |
May 02, 2006 | 9.957 | 9.957 | 9.867 | 9.867 | 11,097 | -0.04(-0.35%) |
May 01, 2006 | 9.910 | 9.925 | 9.848 | 9.902 | 33,972 | -0.05(-0.55%) |
Apr 28, 2006 | 9.929 | 9.957 | 9.922 | 9.957 | 3,598 | +0.04(+0.35%) |
Apr 27, 2006 | 9.883 | 9.980 | 9.883 | 9.922 | 45,134 | +0.00(+0.04%) |
Apr 26, 2006 | 9.883 | 9.999 | 9.848 | 9.918 | 89,187 | -0.01(-0.12%) |
Apr 25, 2006 | 9.906 | 9.941 | 9.906 | 9.929 | 38,079 | +0.01(+0.08%) |
Apr 24, 2006 | 9.995 | 9.995 | 9.902 | 9.922 | 18,903 | -0.07(-0.74%) |
Apr 21, 2006 | 9.883 | 9.995 | 9.883 | 9.995 | 16,770 | +0.09(+0.94%) |
Apr 20, 2006 | 9.976 | 9.976 | 9.902 | 9.902 | 26,945 | -0.02(-0.20%) |
Apr 19, 2006 | 9.984 | 9.984 | 9.906 | 9.922 | 23,601 | -0.01(-0.08%) |
Apr 18, 2006 | 9.925 | 9.995 | 9.922 | 9.929 | 36,997 | +0.01(+0.08%) |
Apr 17, 2006 | 10.08 | 10.12 | 9.922 | 9.922 | 64,680 | -0.07(-0.74%) |
Apr 13, 2006 | 10.02 | 10.19 | 9.933 | 9.995 | 178,266 | +0.04(+0.39%) |
Apr 12, 2006 | 9.973 | 10.02 | 9.957 | 9.957 | 14,359 | -0.02(-0.17%) |
Apr 11, 2006 | 10.02 | 10.02 | 9.929 | 9.973 | 30,315 | -0.05(-0.46%) |
Apr 10, 2006 | 9.957 | 10.02 | 9.941 | 10.02 | 19,636 | +0.07(+0.74%) |
Apr 07, 2006 | 10.01 | 10.08 | 9.941 | 9.945 | 37,329 | -0.10(-0.97%) |
Apr 06, 2006 | 10.09 | 10.10 | 10.04 | 10.04 | 21,725 | -0.05(-0.50%) |
Apr 05, 2006 | 10.10 | 10.10 | 9.922 | 10.09 | 50,858 | +0.02(+0.19%) |
Apr 04, 2006 | 10.07 | 10.08 | 9.960 | 10.07 | 15,431 | +0.00(+0.04%) |
Apr 03, 2006 | 9.960 | 10.08 | 9.926 | 10.07 | 29,675 | +0.09(+0.90%) |
Mar 31, 2006 | 9.957 | 10.04 | 9.922 | 9.980 | 11,555 | +0.06(+0.59%) |
Mar 30, 2006 | 10.03 | 10.03 | 9.922 | 9.922 | 68,494 | -0.04(-0.39%) |
Mar 29, 2006 | 9.980 | 10.04 | 9.945 | 9.960 | 12,640 | -0.08(-0.78%) |
Mar 28, 2006 | 9.968 | 10.06 | 9.968 | 10.04 | 12,848 | +0.00(+0.04%) |
Mar 27, 2006 | 10.06 | 10.06 | 9.953 | 10.03 | 14,310 | +0.05(+0.55%) |
Mar 24, 2006 | 10.04 | 10.04 | 9.980 | 9.980 | 17,572 | +0.00(+0.00%) |
Mar 23, 2006 | 9.999 | 10.06 | 9.980 | 9.980 | 29,556 | -0.02(-0.19%) |
Mar 22, 2006 | 10.01 | 10.07 | 9.999 | 9.999 | 15,420 | -0.01(-0.12%) |
Mar 21, 2006 | 10.06 | 10.07 | 10.01 | 10.01 | 13,495 | -0.01(-0.12%) |
Mar 20, 2006 | 10.06 | 10.07 | 9.980 | 10.02 | 21,417 | -0.02(-0.22%) |
Mar 17, 2006 | 9.980 | 10.06 | 9.980 | 10.04 | 43,438 | -0.03(-0.29%) |
Mar 16, 2006 | 10.09 | 10.09 | 10.04 | 10.07 | 33,540 | +0.03(+0.27%) |
Mar 15, 2006 | 9.960 | 10.10 | 9.922 | 10.05 | 16,292 | -0.03(-0.31%) |
Mar 14, 2006 | 10.15 | 10.15 | 10.08 | 10.08 | 38,213 | -0.02(-0.23%) |
Mar 13, 2006 | 10.17 | 10.17 | 10.10 | 10.10 | 29,017 | -0.02(-0.15%) |
Mar 10, 2006 | 10.10 | 10.14 | 10.10 | 10.12 | 19,926 | -0.02(-0.15%) |
Mar 09, 2006 | 10.14 | 10.15 | 10.08 | 10.13 | 59,936 | +0.03(+0.27%) |
Mar 08, 2006 | 10.13 | 10.15 | 10.10 | 10.10 | 24,545 | +0.01(+0.08%) |
Mar 07, 2006 | 10.12 | 10.12 | 10.08 | 10.10 | 11,758 | -0.05(-0.46%) |
Mar 06, 2006 | 10.12 | 10.17 | 10.09 | 10.14 | 5,248 | +0.07(+0.66%) |
Mar 03, 2006 | 10.11 | 10.14 | 10.08 | 10.08 | 43,045 | -0.04(-0.38%) |
Mar 02, 2006 | 10.19 | 10.19 | 10.10 | 10.12 | 18,022 | +0.00(+0.00%) |
Mar 01, 2006 | 10.15 | 10.19 | 10.12 | 10.12 | 32,255 | -0.08(-0.76%) |
Feb 28, 2006 | 10.19 | 10.19 | 10.15 | 10.19 | 1,868 | +0.00(+0.04%) |
Feb 27, 2006 | 10.19 | 10.19 | 10.14 | 10.19 | 9,892 | +0.07(+0.73%) |
Feb 24, 2006 | 10.12 | 10.19 | 10.12 | 10.12 | 72,447 | -0.04(-0.42%) |
Feb 23, 2006 | 10.12 | 10.19 | 10.12 | 10.16 | 22,835 | +0.00(+0.04%) |
Feb 22, 2006 | 10.12 | 10.15 | 10.12 | 10.15 | 20,610 | +0.02(+0.15%) |
Feb 21, 2006 | 10.08 | 10.19 | 10.08 | 10.14 | 9,054 | -0.07(-0.72%) |
Feb 17, 2006 | 10.08 | 10.21 | 10.08 | 10.21 | 65,423 | +0.14(+1.35%) |
Feb 16, 2006 | 10.08 | 10.12 | 10.06 | 10.08 | 60,912 | -0.01(-0.08%) |
Feb 15, 2006 | 10.12 | 10.12 | 10.06 | 10.09 | 39,236 | +0.03(+0.27%) |
Feb 14, 2006 | 10.10 | 10.10 | 10.06 | 10.06 | 19,823 | -0.02(-0.19%) |
Feb 13, 2006 | 10.15 | 10.15 | 10.06 | 10.08 | 23,247 | -0.00(-0.04%) |
Feb 10, 2006 | 10.10 | 10.15 | 10.06 | 10.08 | 50,601 | -0.07(-0.73%) |
Feb 09, 2006 | 10.12 | 10.15 | 10.09 | 10.15 | 56,805 | +0.00(+0.00%) |
Feb 08, 2006 | 10.15 | 10.19 | 10.12 | 10.15 | 8,854 | +0.02(+0.19%) |
Feb 07, 2006 | 10.14 | 10.19 | 10.14 | 10.14 | 10,792 | -0.00(-0.04%) |
Feb 06, 2006 | 10.29 | 10.29 | 10.14 | 10.14 | 13,405 | -0.12(-1.21%) |
Feb 03, 2006 | 10.14 | 10.26 | 10.12 | 10.26 | 6,787 | +0.04(+0.34%) |
Feb 02, 2006 | 10.21 | 10.23 | 10.10 | 10.23 | 14,210 | +0.10(+1.02%) |
Feb 01, 2006 | 10.21 | 10.22 | 10.06 | 10.13 | 8,381 | -0.09(-0.86%) |
Jan 31, 2006 | 10.25 | 10.25 | 10.06 | 10.21 | 24,586 | -0.04(-0.38%) |
Jan 30, 2006 | 10.19 | 10.26 | 10.17 | 10.25 | 27,485 | +0.04(+0.42%) |
Jan 27, 2006 | 10.14 | 10.24 | 10.14 | 10.21 | 6,934 | -0.06(-0.61%) |
Jan 26, 2006 | 10.12 | 10.27 | 10.04 | 10.27 | 67,723 | +0.16(+1.54%) |
Jan 25, 2006 | 10.23 | 10.23 | 10.12 | 10.12 | 16,559 | -0.06(-0.57%) |
Jan 24, 2006 | 10.23 | 10.23 | 10.17 | 10.17 | 16,256 | +0.02(+0.19%) |
Jan 23, 2006 | 10.27 | 10.27 | 10.15 | 10.15 | 2,827 | +0.00(+0.00%) |
Jan 20, 2006 | 10.27 | 10.27 | 10.04 | 10.15 | 5,911 | -0.12(-1.14%) |
Jan 19, 2006 | 10.27 | 10.27 | 10.15 | 10.27 | 9,471 | +0.02(+0.19%) |
Jan 18, 2006 | 10.19 | 10.27 | 10.19 | 10.25 | 6,230 | +0.00(+0.00%) |
Jan 17, 2006 | 10.27 | 10.29 | 10.25 | 10.25 | 10,794 | -0.02(-0.23%) |
Jan 13, 2006 | 10.29 | 10.29 | 10.28 | 10.28 | 1,799 | -0.02(-0.15%) |
Jan 12, 2006 | 10.29 | 10.29 | 10.23 | 10.29 | 4,369 | +0.10(+0.95%) |
Jan 11, 2006 | 10.19 | 10.27 | 10.19 | 10.19 | 4,312 | -0.05(-0.47%) |
Jan 10, 2006 | 10.29 | 10.29 | 10.19 | 10.24 | 11,437 | -0.05(-0.48%) |
Jan 09, 2006 | 10.19 | 10.30 | 10.19 | 10.29 | 5,525 | +0.14(+1.34%) |
Jan 06, 2006 | 10.20 | 10.30 | 10.15 | 10.15 | 8,489 | -0.04(-0.42%) |
Jan 05, 2006 | 10.30 | 10.30 | 10.20 | 10.20 | 10,134 | +0.00(+0.00%) |
Jan 04, 2006 | 10.31 | 10.31 | 10.19 | 10.20 | 8,646 | -0.09(-0.91%) |
Jan 03, 2006 | 10.29 | 10.31 | 10.27 | 10.29 | 7,607 | -0.02(-0.15%) |
Dec 30, 2005 | 10.25 | 10.31 | 10.25 | 10.31 | 7,928 | +0.09(+0.91%) |
Dec 29, 2005 | 10.16 | 10.21 | 10.16 | 10.21 | 4,150 | +0.07(+0.69%) |
Dec 28, 2005 | 10.19 | 10.29 | 10.14 | 10.14 | 6,682 | -0.14(-1.40%) |
Dec 27, 2005 | 10.12 | 10.29 | 10.12 | 10.29 | 11,565 | +0.12(+1.15%) |
Dec 23, 2005 | 10.17 | 10.17 | 10.09 | 10.17 | 4,420 | +0.09(+0.93%) |
Dec 22, 2005 | 10.17 | 10.17 | 10.08 | 10.08 | 6,947 | +0.05(+0.50%) |
Dec 21, 2005 | 10.12 | 10.12 | 10.03 | 10.03 | 12,850 | -0.09(-0.88%) |
Dec 20, 2005 | 10.12 | 10.12 | 10.05 | 10.12 | 9,134 | +0.00(+0.00%) |
Dec 19, 2005 | 9.999 | 10.12 | 9.986 | 10.12 | 31,124 | +0.11(+1.05%) |
Dec 16, 2005 | 10.19 | 10.19 | 9.918 | 10.01 | 15,906 | -0.11(-1.04%) |
Dec 15, 2005 | 10.15 | 10.31 | 10.12 | 10.12 | 13,133 | -0.19(-1.89%) |
Dec 14, 2005 | 10.21 | 10.31 | 10.17 | 10.31 | 6,343 | +0.13(+1.30%) |
Dec 13, 2005 | 10.29 | 10.29 | 10.17 | 10.18 | 7,641 | -0.11(-1.10%) |
Dec 12, 2005 | 10.20 | 10.29 | 10.17 | 10.29 | 2,313 | -0.02(-0.19%) |
Dec 09, 2005 | 10.33 | 10.33 | 10.17 | 10.31 | 3,199 | +0.11(+1.11%) |
Dec 08, 2005 | 10.33 | 10.33 | 10.14 | 10.20 | 7,759 | +0.06(+0.61%) |
Dec 07, 2005 | 10.31 | 10.31 | 10.14 | 10.14 | 1,028 | -0.00(-0.00%) |
Dec 06, 2005 | 10.15 | 10.31 | 10.14 | 10.14 | 2,955 | -0.03(-0.26%) |
Dec 05, 2005 | 10.31 | 10.31 | 10.16 | 10.16 | 8,322 | -0.06(-0.58%) |
Dec 02, 2005 | 10.31 | 10.31 | 10.22 | 10.22 | 5,325 | -0.07(-0.73%) |
Dec 01, 2005 | 10.27 | 10.31 | 10.14 | 10.30 | 20,124 | +0.02(+0.24%) |
Nov 30, 2005 | 10.15 | 10.27 | 10.15 | 10.27 | 5,145 | +0.12(+1.15%) |
Nov 29, 2005 | 10.15 | 10.31 | 10.15 | 10.15 | 4,215 | +0.00(+0.00%) |
Nov 28, 2005 | 10.27 | 10.27 | 10.14 | 10.15 | 3,523 | -0.12(-1.14%) |
Nov 25, 2005 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 10.09 | 10.27 | 10.09 | 10.27 | 7,196 | +0.08(+0.76%) |
Nov 22, 2005 | 10.31 | 10.31 | 10.15 | 10.19 | 6,302 | +0.00(+0.00%) |
Nov 21, 2005 | 10.31 | 10.31 | 10.12 | 10.19 | 2,313 | +0.00(+0.02%) |
Nov 18, 2005 | 10.23 | 10.31 | 10.17 | 10.19 | 8,514 | +0.10(+0.94%) |
Nov 17, 2005 | 10.21 | 10.23 | 10.10 | 10.10 | 5,333 | -0.02(-0.17%) |
Nov 16, 2005 | 10.21 | 10.21 | 10.11 | 10.11 | 2,313 | -0.00(-0.02%) |
Nov 15, 2005 | 10.22 | 10.22 | 10.04 | 10.12 | 4,253 | -0.00(-0.04%) |
Nov 14, 2005 | 10.25 | 10.25 | 10.12 | 10.12 | 2,747 | -0.00(-0.04%) |
Nov 11, 2005 | 10.27 | 10.27 | 10.12 | 10.12 | 3,855 | -0.05(-0.50%) |
Nov 10, 2005 | 10.12 | 10.23 | 9.746 | 10.17 | 21,897 | -0.05(-0.46%) |
Nov 09, 2005 | 10.23 | 10.23 | 10.22 | 10.22 | 3,469 | +0.07(+0.65%) |
Nov 08, 2005 | 10.15 | 10.19 | 10.15 | 10.15 | 5,243 | +0.02(+0.19%) |
Nov 07, 2005 | 10.14 | 10.15 | 10.14 | 10.14 | 5,034 | -0.02(-0.19%) |
Nov 04, 2005 | 10.27 | 10.27 | 10.15 | 10.15 | 9,568 | -0.02(-0.19%) |
Nov 03, 2005 | 10.15 | 10.21 | 10.15 | 10.17 | 5,469 | -0.10(-0.95%) |
Nov 02, 2005 | 10.27 | 10.27 | 10.26 | 10.27 | 4,163 | +0.14(+1.42%) |
Nov 01, 2005 | 10.13 | 10.27 | 10.12 | 10.13 | 6,641 | -0.01(-0.12%) |
Oct 31, 2005 | 10.17 | 10.19 | 10.14 | 10.14 | 7,592 | -0.13(-1.29%) |
Oct 28, 2005 | 10.25 | 10.28 | 10.15 | 10.27 | 8,170 | +0.03(+0.27%) |
Oct 27, 2005 | 10.24 | 10.24 | 10.24 | 10.24 | 681 | +0.09(+0.84%) |
Oct 26, 2005 | 10.25 | 10.25 | 10.16 | 10.16 | 5,273 | -0.09(-0.91%) |
Oct 25, 2005 | 10.31 | 10.27 | 10.17 | 10.25 | 8,185 | -0.00(-0.00%) |
Oct 24, 2005 | 10.18 | 10.25 | 10.16 | 10.25 | 11,316 | +0.10(+0.96%) |
Oct 21, 2005 | 10.15 | 10.21 | 10.15 | 10.15 | 8,635 | -0.02(-0.19%) |
Oct 20, 2005 | 10.17 | 10.18 | 10.17 | 10.17 | 2,572 | +0.00(+0.00%) |
Oct 19, 2005 | 10.25 | 10.25 | 10.17 | 10.17 | 9,401 | -0.06(-0.57%) |
Oct 18, 2005 | 10.27 | 10.27 | 10.21 | 10.23 | 9,175 | -0.08(-0.75%) |
Oct 17, 2005 | 10.27 | 10.37 | 10.27 | 10.31 | 3,677 | +0.04(+0.38%) |
Oct 14, 2005 | 10.35 | 10.42 | 10.27 | 10.27 | 1,799 | -0.04(-0.38%) |
Oct 13, 2005 | 10.32 | 10.35 | 10.25 | 10.31 | 8,687 | -0.06(-0.56%) |
Oct 12, 2005 | 10.35 | 10.37 | 10.32 | 10.37 | 3,611 | +0.02(+0.19%) |
Oct 11, 2005 | 10.35 | 10.35 | 10.35 | 10.35 | 514 | -0.02(-0.15%) |
Oct 10, 2005 | 10.25 | 10.37 | 10.25 | 10.37 | 3,999 | +0.04(+0.34%) |
Oct 07, 2005 | 10.35 | 10.37 | 10.33 | 10.33 | 5,140 | -0.02(-0.19%) |
Oct 06, 2005 | 10.35 | 10.35 | 10.35 | 10.35 | 1,961 | +0.03(+0.26%) |
Oct 05, 2005 | 10.37 | 10.41 | 10.32 | 10.32 | 6,643 | +0.01(+0.11%) |
Oct 04, 2005 | 10.29 | 10.36 | 10.25 | 10.31 | 16,731 | -0.05(-0.49%) |
Oct 03, 2005 | 10.33 | 10.45 | 10.32 | 10.36 | 11,486 | -0.10(-0.97%) |
Sep 30, 2005 | 10.33 | 10.46 | 10.33 | 10.46 | 3,043 | +0.11(+1.09%) |
Sep 29, 2005 | 10.49 | 10.50 | 10.35 | 10.35 | 4,348 | +0.06(+0.57%) |
Sep 28, 2005 | 10.41 | 10.48 | 10.29 | 10.29 | 3,341 | -0.10(-0.94%) |
Sep 27, 2005 | 10.29 | 10.40 | 10.29 | 10.39 | 4,631 | -0.03(-0.30%) |
Sep 26, 2005 | 10.41 | 10.45 | 10.37 | 10.42 | 5,011 | +0.04(+0.37%) |
Sep 23, 2005 | 10.38 | 10.45 | 10.38 | 10.38 | 2,056 | -0.05(-0.52%) |
Sep 22, 2005 | 10.37 | 10.45 | 10.37 | 10.44 | 5,217 | -0.00(-0.03%) |
Sep 21, 2005 | 10.40 | 10.44 | 10.35 | 10.44 | 5,672 | +0.12(+1.12%) |
Sep 20, 2005 | 10.25 | 10.39 | 10.25 | 10.32 | 3,323 | -0.06(-0.60%) |
Sep 19, 2005 | 10.33 | 10.44 | 10.28 | 10.38 | 11,596 | +0.07(+0.68%) |
Sep 16, 2005 | 10.49 | 10.49 | 10.31 | 10.31 | 7,453 | -0.13(-1.27%) |
Sep 15, 2005 | 10.50 | 10.50 | 10.45 | 10.45 | 22,941 | +0.00(+0.04%) |
Sep 14, 2005 | 10.51 | 10.54 | 10.44 | 10.44 | 16,449 | -0.18(-1.69%) |
Sep 13, 2005 | 10.60 | 10.62 | 10.51 | 10.62 | 7,260 | +0.02(+0.18%) |
Sep 12, 2005 | 10.51 | 10.60 | 10.51 | 10.60 | 4,253 | +0.00(+0.00%) |
Sep 09, 2005 | 10.58 | 10.60 | 10.58 | 10.60 | 11,383 | +0.00(+0.00%) |
Sep 08, 2005 | 10.59 | 10.60 | 10.51 | 10.60 | 10,717 | +0.01(+0.09%) |
Sep 07, 2005 | 10.58 | 10.60 | 10.58 | 10.59 | 7,324 | +0.04(+0.39%) |
Sep 06, 2005 | 10.51 | 10.58 | 10.51 | 10.55 | 3,598 | -0.01(-0.11%) |
Sep 02, 2005 | 10.22 | 10.56 | 10.22 | 10.56 | 5,844 | +0.00(+0.00%) |
Sep 01, 2005 | 10.56 | 10.56 | 10.56 | 10.56 | 771 | +0.14(+1.31%) |
Aug 31, 2005 | 10.51 | 10.51 | 10.43 | 10.43 | 3,919 | -0.09(-0.81%) |
Aug 30, 2005 | 10.53 | 10.58 | 10.51 | 10.51 | 13,462 | +0.07(+0.63%) |
Aug 29, 2005 | 10.49 | 10.49 | 10.41 | 10.45 | 32,006 | -0.16(-1.47%) |
Aug 26, 2005 | 10.58 | 10.60 | 10.58 | 10.60 | 4,919 | +0.05(+0.44%) |
Aug 25, 2005 | 10.49 | 10.56 | 10.49 | 10.56 | 14,338 | +0.11(+1.04%) |
Aug 24, 2005 | 10.45 | 10.45 | 10.45 | 10.45 | 514 | -0.04(-0.37%) |
Aug 23, 2005 | 10.45 | 10.49 | 10.45 | 10.49 | 2,827 | +0.07(+0.63%) |
Aug 22, 2005 | 10.45 | 10.45 | 10.42 | 10.42 | 2,827 | -0.03(-0.26%) |
Aug 19, 2005 | 10.41 | 10.45 | 10.41 | 10.45 | 3,862 | +0.04(+0.37%) |
Aug 18, 2005 | 10.40 | 10.49 | 10.40 | 10.41 | 7,702 | +0.02(+0.15%) |
Aug 17, 2005 | 10.40 | 10.43 | 10.39 | 10.39 | 9,599 | -0.02(-0.15%) |
Aug 16, 2005 | 10.41 | 10.43 | 10.41 | 10.41 | 2,621 | +0.00(+0.00%) |
Aug 15, 2005 | 10.41 | 10.41 | 10.38 | 10.41 | 7,052 | -0.02(-0.19%) |
Aug 12, 2005 | 10.43 | 10.43 | 10.41 | 10.43 | 2,827 | +0.00(+0.00%) |
Aug 11, 2005 | 10.43 | 10.43 | 10.42 | 10.43 | 11,180 | +0.04(+0.37%) |
Aug 10, 2005 | 10.40 | 10.49 | 10.39 | 10.39 | 10,429 | -0.02(-0.19%) |
Aug 09, 2005 | 10.41 | 10.49 | 10.41 | 10.41 | 25,732 | +0.00(+0.00%) |
Aug 08, 2005 | 10.47 | 10.49 | 10.41 | 10.41 | 12,041 | -0.10(-0.93%) |
Aug 05, 2005 | 10.62 | 10.62 | 10.39 | 10.51 | 31,407 | -0.06(-0.55%) |
Aug 04, 2005 | 10.47 | 10.60 | 10.41 | 10.56 | 17,322 | +0.16(+1.50%) |
Aug 03, 2005 | 10.50 | 10.62 | 10.41 | 10.41 | 16,780 | -0.06(-0.56%) |
Aug 02, 2005 | 10.47 | 10.54 | 10.42 | 10.47 | 27,631 | +0.00(+0.00%) |