Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.52 | 10.55 | 10.40 | 10.42 | 1,287,341 | -0.13(-1.19%) |
Apr 27, 2006 | 10.64 | 10.74 | 10.49 | 10.55 | 2,020,787 | -0.29(-2.66%) |
Apr 26, 2006 | 11.05 | 11.05 | 10.78 | 10.84 | 3,003,537 | -0.35(-3.17%) |
Apr 25, 2006 | 11.38 | 11.41 | 11.14 | 11.19 | 1,231,796 | +0.00(+0.02%) |
Apr 24, 2006 | 11.21 | 11.23 | 11.11 | 11.19 | 505,325 | -0.01(-0.07%) |
Apr 21, 2006 | 11.33 | 11.33 | 11.16 | 11.20 | 426,271 | -0.08(-0.67%) |
Apr 20, 2006 | 11.30 | 11.35 | 11.19 | 11.27 | 604,272 | -0.00(-0.02%) |
Apr 19, 2006 | 11.19 | 11.32 | 11.18 | 11.27 | 1,364,845 | +0.08(+0.74%) |
Apr 18, 2006 | 11.09 | 11.23 | 11.04 | 11.19 | 644,058 | +0.13(+1.14%) |
Apr 17, 2006 | 11.08 | 11.14 | 10.99 | 11.06 | 336,108 | +0.01(+0.07%) |
Apr 13, 2006 | 11.03 | 11.11 | 11.00 | 11.06 | 499,125 | +0.03(+0.23%) |
Apr 12, 2006 | 11.06 | 11.08 | 10.91 | 11.03 | 585,413 | +0.00(+0.02%) |
Apr 11, 2006 | 11.21 | 11.24 | 10.99 | 11.03 | 761,605 | -0.15(-1.30%) |
Apr 10, 2006 | 11.27 | 11.27 | 11.14 | 11.17 | 468,382 | -0.06(-0.55%) |
Apr 07, 2006 | 11.40 | 11.44 | 11.23 | 11.24 | 621,581 | -0.16(-1.39%) |
Apr 06, 2006 | 11.43 | 11.44 | 11.36 | 11.40 | 495,767 | -0.03(-0.25%) |
Apr 05, 2006 | 11.42 | 11.47 | 11.35 | 11.42 | 881,736 | +0.00(+0.03%) |
Apr 04, 2006 | 11.33 | 11.42 | 11.32 | 11.42 | 838,076 | +0.09(+0.79%) |
Apr 03, 2006 | 11.20 | 11.35 | 11.20 | 11.33 | 955,107 | +0.13(+1.17%) |
Mar 31, 2006 | 11.14 | 11.26 | 11.14 | 11.20 | 858,227 | +0.04(+0.33%) |
Mar 30, 2006 | 10.98 | 11.27 | 10.97 | 11.16 | 1,914,864 | -0.25(-2.20%) |
Mar 29, 2006 | 11.32 | 11.44 | 11.26 | 11.41 | 685,393 | +0.09(+0.80%) |
Mar 28, 2006 | 11.30 | 11.37 | 11.26 | 11.32 | 559,320 | -0.01(-0.09%) |
Mar 27, 2006 | 11.10 | 11.35 | 11.06 | 11.33 | 632,432 | +0.20(+1.76%) |
Mar 24, 2006 | 11.25 | 11.28 | 11.08 | 11.14 | 974,741 | -0.11(-0.95%) |
Mar 23, 2006 | 11.23 | 11.31 | 11.17 | 11.24 | 481,816 | -0.02(-0.14%) |
Mar 22, 2006 | 11.22 | 11.31 | 11.20 | 11.26 | 408,704 | +0.02(+0.17%) |
Mar 21, 2006 | 11.34 | 11.41 | 11.24 | 11.24 | 241,295 | -0.15(-1.28%) |
Mar 20, 2006 | 11.35 | 11.41 | 11.31 | 11.39 | 353,159 | +0.02(+0.14%) |
Mar 17, 2006 | 11.37 | 11.41 | 11.32 | 11.37 | 684,101 | +0.00(+0.00%) |
Mar 16, 2006 | 11.32 | 11.41 | 11.31 | 11.37 | 927,722 | +0.05(+0.44%) |
Mar 15, 2006 | 11.20 | 11.34 | 11.19 | 11.32 | 590,838 | +0.15(+1.37%) |
Mar 14, 2006 | 10.99 | 11.21 | 10.99 | 11.17 | 404,312 | +0.16(+1.44%) |
Mar 13, 2006 | 11.06 | 11.17 | 10.98 | 11.01 | 1,107,790 | -0.05(-0.49%) |
Mar 10, 2006 | 10.95 | 11.08 | 10.95 | 11.06 | 474,324 | +0.10(+0.94%) |
Mar 09, 2006 | 10.95 | 11.06 | 10.93 | 10.96 | 285,989 | +0.01(+0.11%) |
Mar 08, 2006 | 11.06 | 11.06 | 10.81 | 10.95 | 744,554 | -0.12(-1.05%) |
Mar 07, 2006 | 11.00 | 11.07 | 10.98 | 11.06 | 507,392 | +0.07(+0.63%) |
Mar 06, 2006 | 11.17 | 11.18 | 10.97 | 10.99 | 340,500 | -0.19(-1.68%) |
Mar 03, 2006 | 11.13 | 11.22 | 11.08 | 11.18 | 720,011 | +0.02(+0.17%) |
Mar 02, 2006 | 11.09 | 11.17 | 11.06 | 11.16 | 1,011,426 | +0.06(+0.52%) |
Mar 01, 2006 | 10.98 | 11.11 | 10.98 | 11.11 | 621,065 | +0.10(+0.88%) |
Feb 28, 2006 | 10.97 | 11.01 | 10.92 | 11.01 | 1,061,546 | +0.04(+0.39%) |
Feb 27, 2006 | 10.94 | 11.03 | 10.94 | 10.97 | 507,134 | +0.02(+0.18%) |
Feb 24, 2006 | 11.00 | 11.05 | 10.92 | 10.95 | 433,763 | -0.06(-0.51%) |
Feb 23, 2006 | 10.84 | 11.11 | 10.79 | 11.00 | 745,846 | +0.16(+1.45%) |
Feb 22, 2006 | 10.89 | 10.97 | 10.83 | 10.85 | 697,794 | -0.01(-0.11%) |
Feb 21, 2006 | 10.93 | 10.93 | 10.77 | 10.86 | 401,987 | +0.01(+0.05%) |
Feb 17, 2006 | 10.82 | 10.87 | 10.77 | 10.85 | 392,945 | +0.03(+0.30%) |
Feb 16, 2006 | 10.75 | 10.82 | 10.67 | 10.82 | 393,978 | +0.07(+0.68%) |
Feb 15, 2006 | 10.61 | 10.76 | 10.58 | 10.75 | 532,969 | +0.06(+0.60%) |
Feb 14, 2006 | 10.61 | 10.75 | 10.55 | 10.68 | 841,693 | +0.08(+0.71%) |
Feb 13, 2006 | 10.63 | 10.63 | 10.52 | 10.61 | 683,585 | +0.01(+0.13%) |
Feb 10, 2006 | 10.52 | 10.66 | 10.45 | 10.59 | 672,734 | +0.03(+0.29%) |
Feb 09, 2006 | 10.55 | 10.66 | 10.53 | 10.56 | 382,352 | +0.01(+0.13%) |
Feb 08, 2006 | 10.55 | 10.57 | 10.50 | 10.55 | 871,403 | -0.00(-0.04%) |
Feb 07, 2006 | 10.62 | 10.69 | 10.52 | 10.55 | 991,792 | -0.07(-0.62%) |
Feb 06, 2006 | 10.48 | 10.62 | 10.44 | 10.62 | 1,053,279 | +0.12(+1.11%) |
Feb 03, 2006 | 10.45 | 10.50 | 10.34 | 10.50 | 1,064,646 | +0.03(+0.31%) |
Feb 02, 2006 | 10.74 | 10.75 | 10.45 | 10.47 | 1,177,543 | -0.29(-2.73%) |
Feb 01, 2006 | 10.63 | 10.80 | 10.61 | 10.76 | 1,114,248 | +0.07(+0.62%) |
Jan 31, 2006 | 10.91 | 10.96 | 10.68 | 10.70 | 1,228,179 | -0.24(-2.19%) |
Jan 30, 2006 | 10.89 | 11.01 | 10.69 | 10.94 | 1,209,320 | +0.10(+0.91%) |
Jan 27, 2006 | 10.72 | 10.84 | 10.65 | 10.84 | 1,093,064 | +0.12(+1.14%) |
Jan 26, 2006 | 10.70 | 10.80 | 10.67 | 10.72 | 808,366 | +0.02(+0.18%) |
Jan 25, 2006 | 10.72 | 10.82 | 10.69 | 10.70 | 1,037,003 | -0.01(-0.11%) |
Jan 24, 2006 | 10.70 | 10.77 | 10.66 | 10.71 | 1,247,814 | +0.06(+0.55%) |
Jan 23, 2006 | 10.69 | 10.81 | 10.63 | 10.65 | 909,638 | +0.01(+0.07%) |
Jan 20, 2006 | 10.67 | 10.67 | 10.50 | 10.64 | 2,188,970 | -0.03(-0.29%) |
Jan 19, 2006 | 10.51 | 10.69 | 10.51 | 10.67 | 1,144,217 | +0.18(+1.71%) |
Jan 18, 2006 | 10.49 | 10.53 | 10.43 | 10.49 | 666,534 | +0.01(+0.06%) |
Jan 17, 2006 | 10.50 | 10.56 | 10.45 | 10.49 | 639,407 | -0.06(-0.61%) |
Jan 13, 2006 | 10.59 | 10.62 | 10.52 | 10.55 | 596,005 | -0.03(-0.24%) |
Jan 12, 2006 | 10.68 | 10.69 | 10.58 | 10.58 | 944,773 | -0.10(-0.94%) |
Jan 11, 2006 | 10.64 | 10.79 | 10.64 | 10.68 | 1,078,597 | -0.09(-0.83%) |
Jan 10, 2006 | 10.84 | 10.86 | 10.70 | 10.77 | 942,965 | -0.10(-0.93%) |
Jan 09, 2006 | 10.90 | 10.95 | 10.84 | 10.87 | 674,542 | -0.07(-0.60%) |
Jan 06, 2006 | 10.78 | 10.98 | 10.76 | 10.93 | 1,196,919 | +0.20(+1.82%) |
Jan 05, 2006 | 10.74 | 10.77 | 10.64 | 10.74 | 945,031 | -0.02(-0.18%) |
Jan 04, 2006 | 10.72 | 10.83 | 10.65 | 10.76 | 1,350,636 | +0.04(+0.38%) |
Jan 03, 2006 | 10.75 | 10.75 | 10.34 | 10.72 | 4,033,048 | -0.15(-1.42%) |
Dec 30, 2005 | 10.92 | 10.92 | 10.84 | 10.87 | 411,029 | -0.05(-0.46%) |
Dec 29, 2005 | 10.86 | 10.96 | 10.84 | 10.92 | 653,358 | +0.06(+0.57%) |
Dec 28, 2005 | 10.88 | 10.89 | 10.82 | 10.86 | 686,426 | +0.04(+0.39%) |
Dec 27, 2005 | 10.83 | 10.88 | 10.75 | 10.82 | 579,729 | +0.01(+0.05%) |
Dec 23, 2005 | 10.82 | 10.88 | 10.76 | 10.81 | 964,407 | -0.01(-0.05%) |
Dec 22, 2005 | 10.79 | 10.89 | 10.77 | 10.82 | 1,163,851 | +0.02(+0.14%) |
Dec 21, 2005 | 10.74 | 10.88 | 10.69 | 10.80 | 1,100,556 | +0.10(+0.96%) |
Dec 20, 2005 | 10.44 | 10.70 | 10.44 | 10.70 | 1,803,775 | +0.29(+2.77%) |
Dec 19, 2005 | 10.48 | 10.54 | 10.40 | 10.41 | 530,385 | -0.09(-0.87%) |
Dec 16, 2005 | 10.49 | 10.57 | 10.43 | 10.50 | 999,026 | +0.03(+0.24%) |
Dec 15, 2005 | 10.55 | 10.62 | 10.44 | 10.48 | 598,589 | -0.07(-0.66%) |
Dec 14, 2005 | 10.31 | 10.55 | 10.30 | 10.55 | 1,330,743 | +0.24(+2.33%) |
Dec 13, 2005 | 10.27 | 10.38 | 10.27 | 10.31 | 435,314 | +0.02(+0.21%) |
Dec 12, 2005 | 10.25 | 10.35 | 10.20 | 10.28 | 363,493 | +0.08(+0.80%) |
Dec 09, 2005 | 10.22 | 10.26 | 10.13 | 10.20 | 765,997 | -0.02(-0.17%) |
Dec 08, 2005 | 10.25 | 10.34 | 10.21 | 10.22 | 898,529 | -0.03(-0.28%) |
Dec 07, 2005 | 10.12 | 10.38 | 10.12 | 10.25 | 915,063 | +0.13(+1.28%) |
Dec 06, 2005 | 10.15 | 10.20 | 10.10 | 10.12 | 499,125 | +0.00(+0.04%) |
Dec 05, 2005 | 10.21 | 10.23 | 10.05 | 10.12 | 528,318 | -0.11(-1.06%) |
Dec 02, 2005 | 10.16 | 10.24 | 10.14 | 10.22 | 424,980 | +0.03(+0.32%) |
Dec 01, 2005 | 10.04 | 10.26 | 10.04 | 10.19 | 824,642 | +0.18(+1.84%) |
Nov 30, 2005 | 10.10 | 10.13 | 9.973 | 10.01 | 808,108 | -0.10(-1.03%) |
Nov 29, 2005 | 9.981 | 10.16 | 9.981 | 10.11 | 640,699 | +0.17(+1.75%) |
Nov 28, 2005 | 9.996 | 10.02 | 9.932 | 9.938 | 418,004 | -0.06(-0.64%) |
Nov 25, 2005 | 10.02 | 10.04 | 9.989 | 10.00 | 123,489 | -0.00(-0.02%) |
Nov 23, 2005 | 10.01 | 10.03 | 9.938 | 10.00 | 379,511 | -0.01(-0.10%) |
Nov 22, 2005 | 10.04 | 10.06 | 9.905 | 10.01 | 979,908 | -0.05(-0.46%) |
Nov 21, 2005 | 10.03 | 10.08 | 10.01 | 10.06 | 424,721 | +0.02(+0.17%) |
Nov 18, 2005 | 10.11 | 10.11 | 9.987 | 10.04 | 502,225 | +0.01(+0.12%) |
Nov 17, 2005 | 9.899 | 10.04 | 9.899 | 10.03 | 598,072 | +0.17(+1.73%) |
Nov 16, 2005 | 9.832 | 9.911 | 9.812 | 9.861 | 815,858 | +0.04(+0.45%) |
Nov 15, 2005 | 9.832 | 9.851 | 9.774 | 9.816 | 546,919 | -0.02(-0.16%) |
Nov 14, 2005 | 9.880 | 9.923 | 9.810 | 9.832 | 436,347 | -0.00(-0.02%) |
Nov 11, 2005 | 9.764 | 9.884 | 9.725 | 9.834 | 521,085 | +0.06(+0.61%) |
Nov 10, 2005 | 9.665 | 9.807 | 9.580 | 9.774 | 911,446 | +0.11(+1.12%) |
Nov 09, 2005 | 9.636 | 9.725 | 9.623 | 9.665 | 258,863 | +0.02(+0.22%) |
Nov 08, 2005 | 9.696 | 9.696 | 9.603 | 9.644 | 445,647 | -0.08(-0.84%) |
Nov 07, 2005 | 9.630 | 9.774 | 9.648 | 9.725 | 488,275 | +0.10(+1.01%) |
Nov 04, 2005 | 9.667 | 9.739 | 9.567 | 9.629 | 613,314 | -0.01(-0.06%) |
Nov 03, 2005 | 9.824 | 9.834 | 9.617 | 9.634 | 775,298 | -0.15(-1.54%) |
Nov 02, 2005 | 9.718 | 9.793 | 9.668 | 9.785 | 997,734 | +0.07(+0.70%) |
Nov 01, 2005 | 9.754 | 9.822 | 9.677 | 9.718 | 1,302,325 | -0.02(-0.20%) |
Oct 31, 2005 | 9.671 | 9.774 | 9.669 | 9.737 | 1,138,791 | +0.15(+1.62%) |
Oct 28, 2005 | 9.447 | 9.592 | 9.443 | 9.582 | 948,648 | +0.13(+1.41%) |
Oct 27, 2005 | 9.503 | 9.582 | 9.429 | 9.449 | 942,190 | -0.09(-0.97%) |
Oct 26, 2005 | 9.358 | 9.723 | 9.358 | 9.541 | 2,078,656 | +0.20(+2.18%) |
Oct 25, 2005 | 9.226 | 9.421 | 9.226 | 9.338 | 2,097,516 | +0.12(+1.28%) |
Oct 24, 2005 | 9.071 | 9.220 | 9.071 | 9.220 | 1,090,997 | +0.15(+1.64%) |
Oct 21, 2005 | 9.180 | 9.210 | 9.034 | 9.071 | 1,391,971 | -0.03(-0.38%) |
Oct 20, 2005 | 9.063 | 9.274 | 9.063 | 9.106 | 1,405,663 | -0.01(-0.06%) |
Oct 19, 2005 | 9.065 | 9.116 | 8.905 | 9.112 | 1,502,285 | +0.01(+0.09%) |
Oct 18, 2005 | 9.104 | 9.172 | 9.077 | 9.104 | 821,025 | +0.00(+0.00%) |
Oct 17, 2005 | 9.058 | 9.135 | 9.038 | 9.104 | 1,410,830 | +0.07(+0.75%) |
Oct 14, 2005 | 8.912 | 9.044 | 8.821 | 9.036 | 1,393,779 | +0.12(+1.39%) |
Oct 13, 2005 | 8.907 | 8.930 | 8.856 | 8.912 | 1,269,256 | +0.01(+0.07%) |
Oct 12, 2005 | 8.986 | 9.077 | 8.907 | 8.907 | 1,580,822 | -0.08(-0.88%) |
Oct 11, 2005 | 8.969 | 9.054 | 8.965 | 8.986 | 1,449,066 | +0.01(+0.06%) |
Oct 10, 2005 | 9.038 | 9.060 | 8.980 | 8.980 | 1,178,318 | -0.00(-0.02%) |
Oct 07, 2005 | 8.990 | 9.116 | 8.974 | 8.982 | 1,380,087 | +0.01(+0.09%) |
Oct 06, 2005 | 8.907 | 9.085 | 8.907 | 8.974 | 1,966,017 | +0.07(+0.76%) |
Oct 05, 2005 | 8.951 | 8.974 | 8.899 | 8.907 | 1,175,218 | -0.04(-0.48%) |
Oct 04, 2005 | 9.077 | 9.096 | 8.949 | 8.949 | 1,541,554 | -0.10(-1.09%) |
Oct 03, 2005 | 9.205 | 9.220 | 9.029 | 9.048 | 1,146,542 | -0.14(-1.50%) |
Sep 30, 2005 | 9.089 | 9.203 | 9.089 | 9.185 | 774,006 | +0.10(+1.09%) |
Sep 29, 2005 | 9.073 | 9.102 | 8.932 | 9.087 | 862,360 | -0.01(-0.06%) |
Sep 28, 2005 | 9.114 | 9.238 | 9.061 | 9.092 | 660,333 | -0.02(-0.21%) |
Sep 27, 2005 | 9.110 | 9.164 | 9.089 | 9.112 | 552,603 | -0.00(-0.04%) |
Sep 26, 2005 | 9.178 | 9.214 | 9.116 | 9.116 | 1,201,570 | +0.02(+0.21%) |
Sep 23, 2005 | 9.096 | 9.145 | 8.949 | 9.096 | 902,663 | +0.12(+1.34%) |
Sep 22, 2005 | 8.907 | 8.982 | 8.816 | 8.976 | 1,198,986 | +0.07(+0.78%) |
Sep 21, 2005 | 9.029 | 9.029 | 8.891 | 8.907 | 1,239,288 | -0.14(-1.54%) |
Sep 20, 2005 | 9.185 | 9.193 | 9.013 | 9.046 | 1,270,806 | -0.14(-1.52%) |
Sep 19, 2005 | 9.185 | 9.303 | 9.149 | 9.185 | 1,360,194 | -0.15(-1.62%) |
Sep 16, 2005 | 9.199 | 9.336 | 9.135 | 9.336 | 4,107,710 | +0.14(+1.49%) |
Sep 15, 2005 | 9.232 | 9.249 | 9.166 | 9.199 | 1,529,153 | -0.03(-0.36%) |
Sep 14, 2005 | 9.396 | 9.396 | 9.214 | 9.232 | 1,660,393 | -0.17(-1.85%) |
Sep 13, 2005 | 9.406 | 9.468 | 9.272 | 9.406 | 2,527,146 | -0.24(-2.47%) |
Sep 12, 2005 | 9.671 | 9.671 | 9.634 | 9.644 | 905,246 | -0.03(-0.28%) |
Sep 09, 2005 | 9.731 | 9.731 | 9.665 | 9.671 | 1,008,326 | -0.06(-0.62%) |
Sep 08, 2005 | 9.795 | 9.841 | 9.714 | 9.731 | 692,368 | -0.09(-0.95%) |
Sep 07, 2005 | 9.770 | 9.870 | 9.764 | 9.824 | 578,696 | +0.01(+0.12%) |
Sep 06, 2005 | 9.677 | 9.838 | 9.677 | 9.812 | 599,364 | +0.14(+1.42%) |
Sep 02, 2005 | 9.801 | 9.809 | 9.673 | 9.675 | 953,298 | -0.12(-1.26%) |
Sep 01, 2005 | 9.799 | 9.888 | 9.739 | 9.799 | 834,717 | -0.02(-0.24%) |
Aug 31, 2005 | 9.667 | 9.822 | 9.654 | 9.822 | 1,035,453 | +0.13(+1.36%) |
Aug 30, 2005 | 9.737 | 9.781 | 9.580 | 9.690 | 1,022,277 | +0.05(+0.52%) |
Aug 29, 2005 | 9.685 | 9.656 | 9.553 | 9.640 | 1,204,411 | -0.04(-0.44%) |
Aug 26, 2005 | 9.735 | 9.754 | 9.634 | 9.683 | 589,288 | -0.08(-0.81%) |
Aug 25, 2005 | 9.710 | 9.768 | 9.665 | 9.762 | 832,651 | +0.06(+0.64%) |
Aug 24, 2005 | 9.776 | 9.789 | 9.683 | 9.700 | 663,950 | -0.08(-0.77%) |
Aug 23, 2005 | 9.880 | 9.884 | 9.725 | 9.776 | 1,260,731 | -0.09(-0.92%) |
Aug 22, 2005 | 9.867 | 9.915 | 9.801 | 9.867 | 1,077,046 | +0.00(+0.02%) |
Aug 19, 2005 | 9.899 | 9.942 | 9.849 | 9.865 | 1,209,578 | -0.02(-0.16%) |
Aug 18, 2005 | 10.03 | 10.03 | 9.832 | 9.880 | 2,650,119 | -0.24(-2.39%) |
Aug 17, 2005 | 10.09 | 10.20 | 10.09 | 10.12 | 1,353,994 | -0.07(-0.65%) |
Aug 16, 2005 | 10.32 | 10.32 | 10.16 | 10.19 | 1,177,802 | -0.13(-1.24%) |
Aug 15, 2005 | 10.32 | 10.34 | 10.22 | 10.32 | 1,717,746 | -0.00(-0.02%) |
Aug 12, 2005 | 10.42 | 10.44 | 10.26 | 10.32 | 1,811,526 | -0.10(-0.95%) |
Aug 11, 2005 | 10.40 | 10.45 | 10.39 | 10.42 | 1,354,252 | +0.04(+0.41%) |
Aug 10, 2005 | 10.37 | 10.49 | 10.35 | 10.37 | 1,016,852 | +0.04(+0.39%) |
Aug 09, 2005 | 10.36 | 10.38 | 10.26 | 10.33 | 1,573,072 | -0.02(-0.21%) |
Aug 08, 2005 | 10.37 | 10.42 | 10.32 | 10.35 | 646,899 | -0.00(-0.02%) |
Aug 05, 2005 | 10.35 | 10.38 | 10.33 | 10.36 | 928,756 | -0.04(-0.39%) |
Aug 04, 2005 | 10.44 | 10.45 | 10.37 | 10.40 | 669,117 | -0.05(-0.44%) |
Aug 03, 2005 | 10.44 | 10.47 | 10.37 | 10.44 | 658,783 | +0.00(+0.04%) |
Aug 02, 2005 | 10.33 | 10.45 | 10.33 | 10.44 | 1,073,430 | +0.10(+0.97%) |
Aug 01, 2005 | 10.27 | 10.36 | 10.23 | 10.34 | 786,407 | +0.07(+0.68%) |
Jul 29, 2005 | 10.25 | 10.37 | 10.21 | 10.27 | 821,542 | +0.00(+0.02%) |
Jul 28, 2005 | 10.12 | 10.27 | 10.12 | 10.27 | 991,017 | +0.14(+1.41%) |
Jul 27, 2005 | 10.04 | 10.15 | 10.01 | 10.12 | 1,898,847 | +0.08(+0.79%) |
Jul 26, 2005 | 10.02 | 10.09 | 9.936 | 10.04 | 960,532 | +0.03(+0.29%) |
Jul 25, 2005 | 9.944 | 10.08 | 9.944 | 10.02 | 1,200,795 | +0.07(+0.68%) |
Jul 22, 2005 | 9.851 | 9.961 | 9.851 | 9.948 | 455,465 | +0.06(+0.59%) |
Jul 21, 2005 | 9.919 | 9.963 | 9.818 | 9.890 | 985,333 | -0.03(-0.33%) |
Jul 20, 2005 | 9.783 | 9.967 | 9.783 | 9.923 | 750,755 | +0.14(+1.38%) |
Jul 19, 2005 | 9.725 | 9.863 | 9.725 | 9.787 | 880,445 | +0.11(+1.14%) |
Jul 18, 2005 | 9.712 | 9.718 | 9.648 | 9.677 | 650,775 | -0.03(-0.36%) |
Jul 15, 2005 | 9.725 | 9.739 | 9.654 | 9.712 | 1,046,303 | +0.02(+0.20%) |
Jul 14, 2005 | 9.696 | 9.822 | 9.687 | 9.692 | 609,181 | +0.04(+0.44%) |
Jul 13, 2005 | 9.750 | 9.803 | 9.640 | 9.650 | 1,675,636 | -0.09(-0.93%) |
Jul 12, 2005 | 9.807 | 9.832 | 9.692 | 9.741 | 1,217,070 | -0.06(-0.65%) |
Jul 11, 2005 | 9.754 | 9.841 | 9.741 | 9.805 | 602,980 | +0.09(+0.92%) |
Jul 08, 2005 | 9.416 | 9.737 | 9.416 | 9.716 | 975,000 | +0.21(+2.22%) |
Jul 07, 2005 | 9.454 | 9.514 | 9.381 | 9.505 | 864,169 | -0.03(-0.28%) |
Jul 06, 2005 | 9.596 | 9.613 | 9.520 | 9.532 | 590,580 | -0.08(-0.87%) |
Jul 05, 2005 | 9.675 | 9.781 | 9.586 | 9.615 | 862,360 | -0.07(-0.72%) |
Jul 01, 2005 | 9.675 | 9.714 | 9.570 | 9.685 | 684,618 | +0.05(+0.50%) |
Jun 30, 2005 | 9.706 | 9.776 | 9.625 | 9.636 | 678,934 | -0.02(-0.22%) |
Jun 29, 2005 | 9.652 | 9.704 | 9.621 | 9.658 | 663,175 | +0.05(+0.54%) |
Jun 28, 2005 | 9.522 | 9.636 | 9.522 | 9.605 | 1,044,495 | +0.10(+1.08%) |
Jun 27, 2005 | 9.600 | 9.600 | 9.456 | 9.503 | 818,700 | -0.11(-1.15%) |
Jun 24, 2005 | 9.780 | 9.780 | 9.561 | 9.613 | 1,211,645 | -0.19(-1.90%) |
Jun 23, 2005 | 9.969 | 9.971 | 9.750 | 9.799 | 1,525,278 | -0.17(-1.69%) |
Jun 22, 2005 | 9.958 | 10.03 | 9.948 | 9.967 | 710,453 | +0.04(+0.45%) |
Jun 21, 2005 | 10.03 | 10.03 | 9.909 | 9.923 | 718,978 | -0.13(-1.25%) |
Jun 20, 2005 | 10.06 | 10.08 | 9.963 | 10.05 | 468,382 | -0.05(-0.50%) |
Jun 17, 2005 | 10.16 | 10.18 | 10.04 | 10.10 | 1,005,484 | +0.01(+0.06%) |
Jun 16, 2005 | 10.00 | 10.15 | 10.00 | 10.09 | 666,017 | +0.11(+1.10%) |
Jun 15, 2005 | 10.12 | 10.14 | 9.942 | 9.983 | 488,275 | -0.09(-0.92%) |
Jun 14, 2005 | 10.07 | 10.15 | 10.03 | 10.08 | 652,325 | +0.00(+0.04%) |
Jun 13, 2005 | 9.929 | 10.12 | 9.851 | 10.07 | 1,390,938 | +0.12(+1.21%) |
Jun 10, 2005 | 10.01 | 10.07 | 9.853 | 9.952 | 611,764 | +0.01(+0.06%) |
Jun 09, 2005 | 10.04 | 10.04 | 9.841 | 9.946 | 513,334 | +0.02(+0.16%) |
Jun 08, 2005 | 9.994 | 10.02 | 9.909 | 9.930 | 370,469 | -0.03(-0.25%) |
Jun 07, 2005 | 10.08 | 10.16 | 9.940 | 9.956 | 831,617 | -0.12(-1.15%) |
Jun 06, 2005 | 10.05 | 10.12 | 10.05 | 10.07 | 687,976 | +0.01(+0.10%) |
Jun 03, 2005 | 10.04 | 10.08 | 9.919 | 10.06 | 928,756 | +0.02(+0.17%) |
Jun 02, 2005 | 10.12 | 10.12 | 10.02 | 10.04 | 887,678 | -0.09(-0.88%) |
Jun 01, 2005 | 10.02 | 10.19 | 10.01 | 10.13 | 634,757 | +0.11(+1.10%) |
May 31, 2005 | 10.11 | 10.11 | 9.989 | 10.02 | 850,476 | -0.12(-1.18%) |
May 27, 2005 | 10.11 | 10.22 | 10.11 | 10.14 | 527,285 | +0.01(+0.10%) |
May 26, 2005 | 10.04 | 10.15 | 10.04 | 10.13 | 995,409 | +0.12(+1.22%) |
May 25, 2005 | 10.14 | 10.14 | 9.905 | 10.01 | 1,006,259 | -0.13(-1.26%) |
May 24, 2005 | 10.07 | 10.21 | 10.03 | 10.14 | 1,759,081 | +0.19(+1.93%) |
May 23, 2005 | 9.996 | 10.01 | 9.812 | 9.948 | 1,494,793 | -0.06(-0.58%) |
May 20, 2005 | 10.13 | 10.16 | 9.985 | 10.01 | 578,438 | -0.11(-1.09%) |
May 19, 2005 | 10.18 | 10.20 | 10.05 | 10.12 | 1,102,881 | -0.06(-0.55%) |
May 18, 2005 | 10.06 | 10.23 | 9.911 | 10.17 | 3,517,388 | +0.57(+5.93%) |
May 17, 2005 | 9.590 | 9.629 | 9.497 | 9.603 | 950,973 | +0.01(+0.14%) |
May 16, 2005 | 9.261 | 9.625 | 9.251 | 9.590 | 1,952,066 | +0.35(+3.77%) |
May 13, 2005 | 9.406 | 9.416 | 9.203 | 9.241 | 1,416,772 | -0.13(-1.40%) |
May 12, 2005 | 9.580 | 9.605 | 9.317 | 9.373 | 1,518,561 | -0.20(-2.04%) |
May 11, 2005 | 9.466 | 9.629 | 9.441 | 9.569 | 1,654,709 | +0.10(+1.08%) |
May 10, 2005 | 9.387 | 9.540 | 9.387 | 9.466 | 1,356,319 | -0.01(-0.10%) |
May 09, 2005 | 9.495 | 9.561 | 9.425 | 9.476 | 1,067,746 | -0.02(-0.18%) |
May 06, 2005 | 9.576 | 9.617 | 9.483 | 9.493 | 876,828 | -0.04(-0.43%) |
May 05, 2005 | 9.493 | 9.574 | 9.491 | 9.534 | 952,782 | +0.02(+0.16%) |
May 04, 2005 | 9.423 | 9.518 | 9.389 | 9.518 | 1,077,563 | +0.09(+1.01%) |
May 03, 2005 | 9.532 | 9.567 | 9.365 | 9.423 | 1,776,649 | -0.09(-0.94%) |