Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.010 | 9.214 | 8.983 | 9.095 | 1,111,564 | +0.07(+0.72%) |
Jul 28, 2006 | 8.900 | 9.079 | 8.900 | 9.029 | 1,277,520 | +0.21(+2.38%) |
Jul 27, 2006 | 8.916 | 9.120 | 8.819 | 8.819 | 2,248,321 | -0.09(-1.06%) |
Jul 26, 2006 | 9.584 | 9.586 | 8.783 | 8.914 | 3,368,196 | -0.80(-8.28%) |
Jul 25, 2006 | 9.549 | 9.736 | 9.532 | 9.718 | 1,085,074 | +0.16(+1.65%) |
Jul 24, 2006 | 9.489 | 9.572 | 9.364 | 9.561 | 1,480,354 | +0.07(+0.77%) |
Jul 21, 2006 | 9.607 | 9.645 | 9.395 | 9.487 | 760,694 | -0.08(-0.85%) |
Jul 20, 2006 | 9.655 | 9.753 | 9.568 | 9.568 | 845,100 | -0.10(-1.00%) |
Jul 19, 2006 | 9.516 | 9.692 | 9.516 | 9.665 | 1,463,213 | +0.17(+1.76%) |
Jul 18, 2006 | 9.553 | 9.607 | 9.418 | 9.497 | 732,645 | -0.06(-0.58%) |
Jul 17, 2006 | 9.482 | 9.586 | 9.478 | 9.553 | 420,992 | +0.05(+0.57%) |
Jul 14, 2006 | 9.601 | 9.672 | 9.389 | 9.499 | 652,135 | -0.10(-1.06%) |
Jul 13, 2006 | 9.686 | 9.713 | 9.543 | 9.601 | 1,268,170 | -0.08(-0.87%) |
Jul 12, 2006 | 9.811 | 9.819 | 9.607 | 9.686 | 718,101 | -0.09(-0.96%) |
Jul 11, 2006 | 9.767 | 9.786 | 9.645 | 9.780 | 465,402 | -0.03(-0.29%) |
Jul 10, 2006 | 9.780 | 9.871 | 9.777 | 9.809 | 272,437 | +0.03(+0.30%) |
Jul 07, 2006 | 9.876 | 9.892 | 9.757 | 9.780 | 382,554 | -0.12(-1.17%) |
Jul 06, 2006 | 9.984 | 10.01 | 9.857 | 9.896 | 286,981 | -0.08(-0.85%) |
Jul 05, 2006 | 10.04 | 10.06 | 9.932 | 9.980 | 577,857 | -0.11(-1.07%) |
Jul 03, 2006 | 10.06 | 10.10 | 10.01 | 10.09 | 237,635 | +0.06(+0.61%) |
Jun 30, 2006 | 10.03 | 10.08 | 9.953 | 10.03 | 639,409 | +0.01(+0.10%) |
Jun 29, 2006 | 9.790 | 10.03 | 9.780 | 10.02 | 638,630 | +0.30(+3.05%) |
Jun 28, 2006 | 9.782 | 9.782 | 9.643 | 9.720 | 684,599 | -0.03(-0.36%) |
Jun 27, 2006 | 9.948 | 9.948 | 9.747 | 9.755 | 556,821 | -0.19(-1.94%) |
Jun 26, 2006 | 9.890 | 10.00 | 9.888 | 9.948 | 605,906 | +0.08(+0.76%) |
Jun 23, 2006 | 9.849 | 9.926 | 9.807 | 9.873 | 437,873 | +0.01(+0.14%) |
Jun 22, 2006 | 9.896 | 9.965 | 9.803 | 9.859 | 508,774 | -0.06(-0.62%) |
Jun 21, 2006 | 9.722 | 10.01 | 9.722 | 9.921 | 577,857 | +0.17(+1.72%) |
Jun 20, 2006 | 9.757 | 9.778 | 9.651 | 9.753 | 750,565 | -0.02(-0.22%) |
Jun 19, 2006 | 10.02 | 10.03 | 9.736 | 9.774 | 834,712 | -0.24(-2.38%) |
Jun 16, 2006 | 9.980 | 10.03 | 9.923 | 10.01 | 873,668 | +0.01(+0.06%) |
Jun 15, 2006 | 9.790 | 10.03 | 9.790 | 10.01 | 825,362 | +0.20(+2.06%) |
Jun 14, 2006 | 9.697 | 9.817 | 9.695 | 9.805 | 961,970 | +0.08(+0.81%) |
Jun 13, 2006 | 9.724 | 9.865 | 9.686 | 9.726 | 1,327,124 | +0.00(+0.02%) |
Jun 12, 2006 | 9.849 | 9.867 | 9.676 | 9.724 | 818,090 | -0.10(-1.06%) |
Jun 09, 2006 | 9.832 | 9.909 | 9.778 | 9.828 | 831,855 | -0.01(-0.14%) |
Jun 08, 2006 | 9.776 | 9.878 | 9.591 | 9.842 | 1,314,139 | +0.07(+0.67%) |
Jun 07, 2006 | 9.828 | 9.880 | 9.761 | 9.776 | 921,196 | -0.06(-0.63%) |
Jun 06, 2006 | 9.867 | 9.884 | 9.763 | 9.838 | 831,076 | +0.00(+0.02%) |
Jun 05, 2006 | 10.06 | 10.07 | 9.826 | 9.836 | 996,252 | -0.25(-2.46%) |
Jun 02, 2006 | 10.02 | 10.09 | 9.928 | 10.08 | 959,633 | +0.05(+0.52%) |
Jun 01, 2006 | 9.909 | 10.04 | 9.855 | 10.03 | 731,087 | +0.10(+1.05%) |
May 31, 2006 | 9.774 | 10.02 | 9.774 | 9.928 | 1,438,021 | +0.15(+1.52%) |
May 30, 2006 | 9.874 | 9.874 | 9.761 | 9.780 | 941,973 | -0.12(-1.24%) |
May 26, 2006 | 9.847 | 9.923 | 9.830 | 9.903 | 874,967 | +0.06(+0.63%) |
May 25, 2006 | 9.799 | 9.876 | 9.757 | 9.842 | 819,389 | +0.12(+1.19%) |
May 24, 2006 | 9.761 | 9.797 | 9.588 | 9.726 | 1,339,331 | -0.04(-0.43%) |
May 23, 2006 | 9.840 | 9.976 | 9.744 | 9.769 | 1,260,638 | -0.02(-0.24%) |
May 22, 2006 | 9.774 | 9.896 | 9.722 | 9.792 | 1,836,938 | -0.01(-0.06%) |
May 19, 2006 | 9.742 | 9.946 | 9.626 | 9.797 | 1,263,495 | +0.08(+0.77%) |
May 18, 2006 | 9.782 | 9.795 | 9.684 | 9.722 | 1,028,197 | -0.06(-0.59%) |
May 17, 2006 | 9.988 | 9.992 | 9.763 | 9.780 | 1,269,728 | -0.24(-2.42%) |
May 16, 2006 | 10.12 | 10.12 | 9.951 | 10.02 | 728,230 | -0.10(-0.97%) |
May 15, 2006 | 10.16 | 10.20 | 10.03 | 10.12 | 1,202,463 | -0.03(-0.28%) |
May 12, 2006 | 10.38 | 10.38 | 10.12 | 10.15 | 1,465,031 | -0.23(-2.24%) |
May 11, 2006 | 10.51 | 10.56 | 10.35 | 10.38 | 1,104,292 | -0.12(-1.17%) |
May 10, 2006 | 10.65 | 10.67 | 10.50 | 10.51 | 1,249,731 | -0.14(-1.34%) |
May 09, 2006 | 10.68 | 10.69 | 10.58 | 10.65 | 1,061,700 | -0.03(-0.23%) |
May 08, 2006 | 10.76 | 10.76 | 10.64 | 10.67 | 784,587 | -0.15(-1.35%) |
May 05, 2006 | 10.68 | 10.87 | 10.68 | 10.82 | 964,567 | +0.16(+1.52%) |
May 04, 2006 | 10.63 | 10.70 | 10.62 | 10.66 | 894,965 | +0.04(+0.38%) |
May 03, 2006 | 10.55 | 10.66 | 10.53 | 10.62 | 1,292,583 | +0.10(+0.99%) |
May 02, 2006 | 10.35 | 10.57 | 10.35 | 10.51 | 1,174,674 | +0.16(+1.56%) |
May 01, 2006 | 10.37 | 10.46 | 10.35 | 10.35 | 1,012,354 | -0.02(-0.15%) |
Apr 28, 2006 | 10.47 | 10.50 | 10.35 | 10.37 | 1,294,141 | -0.13(-1.19%) |
Apr 27, 2006 | 10.59 | 10.68 | 10.43 | 10.49 | 2,031,462 | -0.29(-2.66%) |
Apr 26, 2006 | 10.99 | 10.99 | 10.73 | 10.78 | 3,019,404 | -0.35(-3.16%) |
Apr 25, 2006 | 11.32 | 11.35 | 11.08 | 11.13 | 1,238,303 | +0.00(+0.02%) |
Apr 24, 2006 | 11.15 | 11.17 | 11.05 | 11.13 | 507,995 | -0.01(-0.07%) |
Apr 21, 2006 | 11.27 | 11.27 | 11.10 | 11.14 | 428,523 | -0.08(-0.67%) |
Apr 20, 2006 | 11.24 | 11.29 | 11.13 | 11.21 | 607,464 | -0.00(-0.02%) |
Apr 19, 2006 | 11.13 | 11.26 | 11.13 | 11.21 | 1,372,055 | +0.08(+0.74%) |
Apr 18, 2006 | 11.04 | 11.17 | 10.98 | 11.13 | 647,460 | +0.13(+1.14%) |
Apr 17, 2006 | 11.02 | 11.08 | 10.94 | 11.01 | 337,884 | +0.01(+0.07%) |
Apr 13, 2006 | 10.97 | 11.05 | 10.95 | 11.00 | 501,762 | +0.03(+0.23%) |
Apr 12, 2006 | 11.00 | 11.02 | 10.85 | 10.97 | 588,505 | +0.00(+0.02%) |
Apr 11, 2006 | 11.15 | 11.19 | 10.94 | 10.97 | 765,629 | -0.14(-1.30%) |
Apr 10, 2006 | 11.21 | 11.21 | 11.08 | 11.12 | 470,856 | -0.06(-0.55%) |
Apr 07, 2006 | 11.34 | 11.38 | 11.17 | 11.18 | 624,865 | -0.16(-1.39%) |
Apr 06, 2006 | 11.37 | 11.38 | 11.30 | 11.34 | 498,386 | -0.03(-0.25%) |
Apr 05, 2006 | 11.36 | 11.41 | 11.29 | 11.36 | 886,394 | +0.00(+0.03%) |
Apr 04, 2006 | 11.27 | 11.36 | 11.26 | 11.36 | 842,503 | +0.09(+0.79%) |
Apr 03, 2006 | 11.15 | 11.30 | 11.15 | 11.27 | 960,152 | +0.13(+1.17%) |
Mar 31, 2006 | 11.08 | 11.20 | 11.08 | 11.14 | 862,761 | +0.04(+0.33%) |
Mar 30, 2006 | 10.93 | 11.21 | 10.92 | 11.10 | 1,924,980 | -0.25(-2.20%) |
Mar 29, 2006 | 11.26 | 11.38 | 11.20 | 11.35 | 689,014 | +0.09(+0.80%) |
Mar 28, 2006 | 11.24 | 11.31 | 11.20 | 11.26 | 562,275 | -0.01(-0.09%) |
Mar 27, 2006 | 11.04 | 11.29 | 11.01 | 11.27 | 635,773 | +0.19(+1.76%) |
Mar 24, 2006 | 11.19 | 11.22 | 11.02 | 11.08 | 979,890 | -0.11(-0.95%) |
Mar 23, 2006 | 11.17 | 11.25 | 11.11 | 11.19 | 484,361 | -0.02(-0.14%) |
Mar 22, 2006 | 11.16 | 11.25 | 11.14 | 11.20 | 410,863 | +0.02(+0.17%) |
Mar 21, 2006 | 11.28 | 11.35 | 11.18 | 11.18 | 242,570 | -0.14(-1.27%) |
Mar 20, 2006 | 11.29 | 11.35 | 11.25 | 11.33 | 355,025 | +0.02(+0.14%) |
Mar 17, 2006 | 11.31 | 11.35 | 11.26 | 11.31 | 687,715 | +0.00(+0.00%) |
Mar 16, 2006 | 11.26 | 11.35 | 11.25 | 11.31 | 932,623 | +0.05(+0.44%) |
Mar 15, 2006 | 11.14 | 11.28 | 11.13 | 11.26 | 593,959 | +0.15(+1.37%) |
Mar 14, 2006 | 10.93 | 11.15 | 10.93 | 11.11 | 406,448 | +0.16(+1.44%) |
Mar 13, 2006 | 11.01 | 11.11 | 10.92 | 10.95 | 1,113,642 | -0.05(-0.49%) |
Mar 10, 2006 | 10.89 | 11.03 | 10.89 | 11.00 | 476,830 | +0.10(+0.94%) |
Mar 09, 2006 | 10.89 | 11.00 | 10.88 | 10.90 | 287,500 | +0.01(+0.11%) |
Mar 08, 2006 | 11.01 | 11.01 | 10.76 | 10.89 | 748,488 | -0.12(-1.05%) |
Mar 07, 2006 | 10.95 | 11.01 | 10.92 | 11.01 | 510,073 | +0.07(+0.63%) |
Mar 06, 2006 | 11.12 | 11.12 | 10.91 | 10.94 | 342,299 | -0.19(-1.68%) |
Mar 03, 2006 | 11.08 | 11.16 | 11.02 | 11.12 | 723,815 | +0.02(+0.17%) |
Mar 02, 2006 | 11.03 | 11.12 | 11.00 | 11.10 | 1,016,769 | +0.06(+0.52%) |
Mar 01, 2006 | 10.92 | 11.05 | 10.92 | 11.05 | 624,346 | +0.10(+0.88%) |
Feb 28, 2006 | 10.91 | 10.95 | 10.86 | 10.95 | 1,067,153 | +0.04(+0.39%) |
Feb 27, 2006 | 10.89 | 10.97 | 10.88 | 10.91 | 509,813 | +0.02(+0.18%) |
Feb 24, 2006 | 10.95 | 11.00 | 10.86 | 10.89 | 436,055 | -0.06(-0.51%) |
Feb 23, 2006 | 10.78 | 11.05 | 10.73 | 10.94 | 749,786 | +0.16(+1.45%) |
Feb 22, 2006 | 10.83 | 10.91 | 10.77 | 10.79 | 701,480 | -0.01(-0.11%) |
Feb 21, 2006 | 10.87 | 10.88 | 10.72 | 10.80 | 404,110 | +0.01(+0.05%) |
Feb 17, 2006 | 10.76 | 10.82 | 10.71 | 10.79 | 395,020 | +0.03(+0.30%) |
Feb 16, 2006 | 10.69 | 10.76 | 10.61 | 10.76 | 396,059 | +0.07(+0.68%) |
Feb 15, 2006 | 10.55 | 10.70 | 10.52 | 10.69 | 535,784 | +0.06(+0.60%) |
Feb 14, 2006 | 10.56 | 10.69 | 10.49 | 10.63 | 846,139 | +0.08(+0.71%) |
Feb 13, 2006 | 10.57 | 10.57 | 10.46 | 10.55 | 687,196 | +0.01(+0.13%) |
Feb 10, 2006 | 10.46 | 10.60 | 10.40 | 10.54 | 676,288 | +0.03(+0.29%) |
Feb 09, 2006 | 10.49 | 10.61 | 10.48 | 10.51 | 384,372 | +0.01(+0.13%) |
Feb 08, 2006 | 10.49 | 10.51 | 10.44 | 10.49 | 876,006 | -0.00(-0.04%) |
Feb 07, 2006 | 10.56 | 10.64 | 10.47 | 10.50 | 997,031 | -0.07(-0.62%) |
Feb 06, 2006 | 10.43 | 10.56 | 10.38 | 10.56 | 1,058,843 | +0.12(+1.11%) |
Feb 03, 2006 | 10.40 | 10.45 | 10.28 | 10.45 | 1,070,270 | +0.03(+0.31%) |
Feb 02, 2006 | 10.69 | 10.70 | 10.40 | 10.41 | 1,183,764 | -0.29(-2.73%) |
Feb 01, 2006 | 10.57 | 10.75 | 10.56 | 10.71 | 1,120,135 | +0.07(+0.61%) |
Jan 31, 2006 | 10.85 | 10.90 | 10.63 | 10.64 | 1,234,667 | -0.24(-2.19%) |
Jan 30, 2006 | 10.83 | 10.95 | 10.64 | 10.88 | 1,215,708 | +0.10(+0.91%) |
Jan 27, 2006 | 10.66 | 10.78 | 10.60 | 10.78 | 1,098,838 | +0.12(+1.14%) |
Jan 26, 2006 | 10.64 | 10.74 | 10.61 | 10.66 | 812,636 | +0.02(+0.18%) |
Jan 25, 2006 | 10.67 | 10.76 | 10.63 | 10.64 | 1,042,481 | -0.01(-0.11%) |
Jan 24, 2006 | 10.64 | 10.71 | 10.60 | 10.65 | 1,254,405 | +0.06(+0.54%) |
Jan 23, 2006 | 10.64 | 10.75 | 10.57 | 10.59 | 914,443 | +0.01(+0.07%) |
Jan 20, 2006 | 10.62 | 10.62 | 10.45 | 10.59 | 2,200,534 | -0.03(-0.29%) |
Jan 19, 2006 | 10.46 | 10.63 | 10.46 | 10.62 | 1,150,261 | +0.18(+1.72%) |
Jan 18, 2006 | 10.43 | 10.48 | 10.38 | 10.44 | 670,055 | +0.01(+0.06%) |
Jan 17, 2006 | 10.45 | 10.50 | 10.40 | 10.43 | 642,785 | -0.06(-0.61%) |
Jan 13, 2006 | 10.53 | 10.56 | 10.46 | 10.50 | 599,154 | -0.03(-0.24%) |
Jan 12, 2006 | 10.62 | 10.64 | 10.52 | 10.52 | 949,764 | -0.10(-0.94%) |
Jan 11, 2006 | 10.59 | 10.73 | 10.59 | 10.62 | 1,084,294 | -0.09(-0.83%) |
Jan 10, 2006 | 10.78 | 10.80 | 10.65 | 10.71 | 947,946 | -0.10(-0.93%) |
Jan 09, 2006 | 10.85 | 10.89 | 10.78 | 10.81 | 678,106 | -0.07(-0.60%) |
Jan 06, 2006 | 10.72 | 10.92 | 10.70 | 10.88 | 1,203,242 | +0.19(+1.82%) |
Jan 05, 2006 | 10.68 | 10.71 | 10.59 | 10.68 | 950,024 | -0.02(-0.18%) |
Jan 04, 2006 | 10.66 | 10.77 | 10.60 | 10.70 | 1,357,770 | +0.04(+0.38%) |
Jan 03, 2006 | 10.69 | 10.69 | 10.29 | 10.66 | 4,054,353 | -0.15(-1.42%) |
Dec 30, 2005 | 10.87 | 10.87 | 10.79 | 10.81 | 413,200 | -0.05(-0.46%) |
Dec 29, 2005 | 10.80 | 10.90 | 10.79 | 10.86 | 656,810 | +0.06(+0.57%) |
Dec 28, 2005 | 10.82 | 10.83 | 10.77 | 10.80 | 690,053 | +0.04(+0.39%) |
Dec 27, 2005 | 10.77 | 10.82 | 10.70 | 10.76 | 582,792 | +0.01(+0.05%) |
Dec 23, 2005 | 10.76 | 10.82 | 10.71 | 10.75 | 969,502 | -0.01(-0.05%) |
Dec 22, 2005 | 10.73 | 10.83 | 10.72 | 10.76 | 1,169,999 | +0.02(+0.14%) |
Dec 21, 2005 | 10.68 | 10.83 | 10.64 | 10.74 | 1,106,370 | +0.10(+0.96%) |
Dec 20, 2005 | 10.38 | 10.64 | 10.38 | 10.64 | 1,813,304 | +0.29(+2.77%) |
Dec 19, 2005 | 10.43 | 10.48 | 10.34 | 10.36 | 533,187 | -0.09(-0.87%) |
Dec 16, 2005 | 10.43 | 10.52 | 10.38 | 10.45 | 1,004,303 | +0.02(+0.24%) |
Dec 15, 2005 | 10.49 | 10.56 | 10.38 | 10.42 | 601,751 | -0.07(-0.66%) |
Dec 14, 2005 | 10.25 | 10.49 | 10.24 | 10.49 | 1,337,773 | +0.24(+2.33%) |
Dec 13, 2005 | 10.21 | 10.32 | 10.21 | 10.25 | 437,613 | +0.02(+0.21%) |
Dec 12, 2005 | 10.20 | 10.29 | 10.15 | 10.23 | 365,413 | +0.08(+0.80%) |
Dec 09, 2005 | 10.17 | 10.20 | 10.07 | 10.15 | 770,044 | -0.02(-0.17%) |
Dec 08, 2005 | 10.20 | 10.29 | 10.16 | 10.17 | 903,276 | -0.03(-0.28%) |
Dec 07, 2005 | 10.07 | 10.32 | 10.07 | 10.20 | 919,897 | +0.13(+1.28%) |
Dec 06, 2005 | 10.10 | 10.15 | 10.05 | 10.07 | 501,762 | +0.00(+0.04%) |
Dec 05, 2005 | 10.15 | 10.17 | 10.000 | 10.06 | 531,109 | -0.11(-1.06%) |
Dec 02, 2005 | 10.11 | 10.18 | 10.09 | 10.17 | 427,225 | +0.03(+0.32%) |
Dec 01, 2005 | 9.982 | 10.20 | 9.982 | 10.14 | 828,998 | +0.18(+1.84%) |
Nov 30, 2005 | 10.05 | 10.07 | 9.921 | 9.955 | 812,377 | -0.10(-1.03%) |
Nov 29, 2005 | 9.928 | 10.11 | 9.928 | 10.06 | 644,084 | +0.17(+1.75%) |
Nov 28, 2005 | 9.944 | 9.969 | 9.880 | 9.886 | 420,212 | -0.06(-0.64%) |
Nov 25, 2005 | 9.965 | 9.992 | 9.936 | 9.950 | 124,142 | -0.00(-0.02%) |
Nov 23, 2005 | 9.953 | 9.980 | 9.886 | 9.951 | 381,515 | -0.01(-0.10%) |
Nov 22, 2005 | 9.992 | 10.01 | 9.853 | 9.961 | 985,085 | -0.05(-0.46%) |
Nov 21, 2005 | 9.976 | 10.03 | 9.959 | 10.01 | 426,965 | +0.02(+0.17%) |
Nov 18, 2005 | 10.06 | 10.06 | 9.934 | 9.990 | 504,878 | +0.01(+0.12%) |
Nov 17, 2005 | 9.847 | 9.984 | 9.847 | 9.978 | 601,231 | +0.17(+1.73%) |
Nov 16, 2005 | 9.780 | 9.859 | 9.761 | 9.809 | 820,168 | +0.04(+0.45%) |
Nov 15, 2005 | 9.780 | 9.799 | 9.722 | 9.765 | 549,808 | -0.02(-0.16%) |
Nov 14, 2005 | 9.828 | 9.871 | 9.759 | 9.780 | 438,652 | -0.00(-0.02%) |
Nov 11, 2005 | 9.713 | 9.832 | 9.674 | 9.782 | 523,837 | +0.06(+0.61%) |
Nov 10, 2005 | 9.615 | 9.755 | 9.530 | 9.722 | 916,261 | +0.11(+1.12%) |
Nov 09, 2005 | 9.586 | 9.674 | 9.572 | 9.615 | 260,230 | +0.02(+0.22%) |
Nov 08, 2005 | 9.645 | 9.645 | 9.553 | 9.593 | 448,002 | -0.08(-0.84%) |
Nov 07, 2005 | 9.580 | 9.722 | 9.597 | 9.674 | 490,854 | +0.10(+1.01%) |
Nov 04, 2005 | 9.616 | 9.688 | 9.516 | 9.578 | 616,554 | -0.01(-0.06%) |
Nov 03, 2005 | 9.772 | 9.782 | 9.566 | 9.584 | 779,393 | -0.15(-1.54%) |
Nov 02, 2005 | 9.666 | 9.742 | 9.617 | 9.734 | 1,003,005 | +0.07(+0.70%) |
Nov 01, 2005 | 9.703 | 9.770 | 9.626 | 9.666 | 1,309,204 | -0.02(-0.20%) |
Oct 31, 2005 | 9.620 | 9.722 | 9.618 | 9.686 | 1,144,807 | +0.15(+1.62%) |
Oct 28, 2005 | 9.397 | 9.541 | 9.393 | 9.532 | 953,660 | +0.13(+1.41%) |
Oct 27, 2005 | 9.453 | 9.532 | 9.380 | 9.399 | 947,167 | -0.09(-0.97%) |
Oct 26, 2005 | 9.308 | 9.672 | 9.308 | 9.491 | 2,089,637 | +0.20(+2.18%) |
Oct 25, 2005 | 9.178 | 9.372 | 9.178 | 9.289 | 2,108,596 | +0.12(+1.28%) |
Oct 24, 2005 | 9.023 | 9.172 | 9.023 | 9.172 | 1,096,761 | +0.15(+1.64%) |
Oct 21, 2005 | 9.131 | 9.162 | 8.987 | 9.023 | 1,399,324 | -0.03(-0.38%) |
Oct 20, 2005 | 9.016 | 9.226 | 9.016 | 9.058 | 1,413,089 | -0.01(-0.06%) |
Oct 19, 2005 | 9.018 | 9.068 | 8.858 | 9.064 | 1,510,221 | +0.01(+0.09%) |
Oct 18, 2005 | 9.056 | 9.124 | 9.029 | 9.056 | 825,362 | +0.00(+0.00%) |
Oct 17, 2005 | 9.010 | 9.087 | 8.991 | 9.056 | 1,418,283 | +0.07(+0.75%) |
Oct 14, 2005 | 8.866 | 8.997 | 8.775 | 8.989 | 1,401,142 | +0.12(+1.39%) |
Oct 13, 2005 | 8.860 | 8.883 | 8.810 | 8.866 | 1,275,961 | +0.01(+0.07%) |
Oct 12, 2005 | 8.939 | 9.029 | 8.860 | 8.860 | 1,589,173 | -0.08(-0.88%) |
Oct 11, 2005 | 8.921 | 9.006 | 8.918 | 8.939 | 1,456,720 | +0.01(+0.06%) |
Oct 10, 2005 | 8.991 | 9.012 | 8.933 | 8.933 | 1,184,543 | -0.00(-0.02%) |
Oct 07, 2005 | 8.943 | 9.068 | 8.927 | 8.935 | 1,387,378 | +0.01(+0.09%) |
Oct 06, 2005 | 8.860 | 9.037 | 8.860 | 8.927 | 1,976,403 | +0.07(+0.76%) |
Oct 05, 2005 | 8.904 | 8.927 | 8.852 | 8.860 | 1,181,426 | -0.04(-0.48%) |
Oct 04, 2005 | 9.029 | 9.049 | 8.902 | 8.902 | 1,549,697 | -0.10(-1.09%) |
Oct 03, 2005 | 9.156 | 9.172 | 8.981 | 9.000 | 1,152,598 | -0.14(-1.50%) |
Sep 30, 2005 | 9.041 | 9.154 | 9.041 | 9.137 | 778,095 | +0.10(+1.09%) |
Sep 29, 2005 | 9.025 | 9.054 | 8.885 | 9.039 | 866,916 | -0.01(-0.06%) |
Sep 28, 2005 | 9.066 | 9.189 | 9.014 | 9.045 | 663,822 | -0.02(-0.21%) |
Sep 27, 2005 | 9.062 | 9.116 | 9.041 | 9.064 | 555,522 | -0.00(-0.04%) |
Sep 26, 2005 | 9.129 | 9.166 | 9.068 | 9.068 | 1,207,917 | +0.02(+0.21%) |
Sep 23, 2005 | 9.049 | 9.097 | 8.902 | 9.049 | 907,431 | +0.12(+1.34%) |
Sep 22, 2005 | 8.860 | 8.935 | 8.769 | 8.929 | 1,205,320 | +0.07(+0.78%) |
Sep 21, 2005 | 8.981 | 8.981 | 8.844 | 8.860 | 1,245,835 | -0.14(-1.54%) |
Sep 20, 2005 | 9.137 | 9.145 | 8.966 | 8.998 | 1,277,520 | -0.14(-1.52%) |
Sep 19, 2005 | 9.137 | 9.255 | 9.100 | 9.137 | 1,367,380 | -0.15(-1.62%) |
Sep 16, 2005 | 9.151 | 9.287 | 9.087 | 9.287 | 4,129,410 | +0.14(+1.49%) |
Sep 15, 2005 | 9.183 | 9.201 | 9.118 | 9.151 | 1,537,231 | -0.03(-0.36%) |
Sep 14, 2005 | 9.347 | 9.347 | 9.166 | 9.183 | 1,669,164 | -0.17(-1.85%) |
Sep 13, 2005 | 9.357 | 9.418 | 9.224 | 9.357 | 2,540,496 | -0.24(-2.47%) |
Sep 12, 2005 | 9.620 | 9.620 | 9.584 | 9.593 | 910,028 | -0.03(-0.28%) |
Sep 09, 2005 | 9.680 | 9.680 | 9.615 | 9.620 | 1,013,653 | -0.06(-0.62%) |
Sep 08, 2005 | 9.744 | 9.790 | 9.663 | 9.680 | 696,026 | -0.09(-0.95%) |
Sep 07, 2005 | 9.718 | 9.819 | 9.713 | 9.772 | 581,753 | +0.01(+0.12%) |
Sep 06, 2005 | 9.626 | 9.786 | 9.626 | 9.761 | 602,530 | +0.14(+1.42%) |
Sep 02, 2005 | 9.749 | 9.757 | 9.622 | 9.624 | 958,334 | -0.12(-1.26%) |
Sep 01, 2005 | 9.747 | 9.836 | 9.688 | 9.747 | 839,127 | -0.02(-0.24%) |
Aug 31, 2005 | 9.616 | 9.770 | 9.603 | 9.770 | 1,040,923 | +0.13(+1.36%) |
Aug 30, 2005 | 9.686 | 9.730 | 9.530 | 9.640 | 1,027,677 | +0.05(+0.52%) |
Aug 29, 2005 | 9.634 | 9.605 | 9.503 | 9.589 | 1,210,774 | -0.04(-0.44%) |
Aug 26, 2005 | 9.684 | 9.703 | 9.584 | 9.632 | 592,401 | -0.08(-0.81%) |
Aug 25, 2005 | 9.659 | 9.717 | 9.615 | 9.711 | 837,049 | +0.06(+0.64%) |
Aug 24, 2005 | 9.724 | 9.738 | 9.632 | 9.649 | 667,458 | -0.08(-0.77%) |
Aug 23, 2005 | 9.828 | 9.832 | 9.674 | 9.724 | 1,267,391 | -0.09(-0.92%) |
Aug 22, 2005 | 9.815 | 9.863 | 9.749 | 9.815 | 1,082,736 | +0.00(+0.02%) |
Aug 19, 2005 | 9.847 | 9.890 | 9.797 | 9.813 | 1,215,968 | -0.02(-0.16%) |
Aug 18, 2005 | 9.975 | 9.975 | 9.780 | 9.828 | 2,664,119 | -0.24(-2.39%) |
Aug 17, 2005 | 10.04 | 10.14 | 10.04 | 10.07 | 1,361,147 | -0.07(-0.65%) |
Aug 16, 2005 | 10.26 | 10.26 | 10.11 | 10.13 | 1,184,024 | -0.13(-1.24%) |
Aug 15, 2005 | 10.26 | 10.28 | 10.17 | 10.26 | 1,726,820 | -0.00(-0.02%) |
Aug 12, 2005 | 10.36 | 10.38 | 10.21 | 10.26 | 1,821,095 | -0.10(-0.95%) |
Aug 11, 2005 | 10.35 | 10.40 | 10.34 | 10.36 | 1,361,406 | +0.04(+0.41%) |
Aug 10, 2005 | 10.32 | 10.43 | 10.29 | 10.32 | 1,022,223 | +0.04(+0.39%) |
Aug 09, 2005 | 10.30 | 10.33 | 10.21 | 10.28 | 1,581,382 | -0.02(-0.21%) |
Aug 08, 2005 | 10.32 | 10.37 | 10.27 | 10.30 | 650,317 | -0.00(-0.02%) |
Aug 05, 2005 | 10.30 | 10.33 | 10.27 | 10.30 | 933,662 | -0.04(-0.39%) |
Aug 04, 2005 | 10.39 | 10.40 | 10.32 | 10.34 | 672,652 | -0.05(-0.44%) |
Aug 03, 2005 | 10.39 | 10.42 | 10.32 | 10.39 | 662,263 | +0.00(+0.04%) |
Aug 02, 2005 | 10.28 | 10.40 | 10.28 | 10.38 | 1,079,100 | +0.10(+0.97%) |