Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.85 | 12.98 | 12.81 | 12.93 | 350,152 | -0.12(-0.90%) |
Apr 27, 2006 | 13.34 | 13.34 | 13.04 | 13.05 | 253,026 | -0.27(-2.04%) |
Apr 26, 2006 | 13.35 | 13.55 | 13.31 | 13.32 | 225,098 | -0.08(-0.59%) |
Apr 25, 2006 | 13.28 | 13.41 | 13.25 | 13.40 | 140,894 | +0.16(+1.18%) |
Apr 24, 2006 | 13.35 | 13.35 | 13.19 | 13.24 | 125,054 | -0.11(-0.81%) |
Apr 21, 2006 | 13.38 | 13.46 | 13.33 | 13.35 | 139,227 | -0.03(-0.25%) |
Apr 20, 2006 | 13.70 | 13.71 | 13.35 | 13.38 | 142,978 | -0.26(-1.92%) |
Apr 19, 2006 | 13.49 | 13.93 | 13.44 | 13.65 | 145,896 | +0.13(+0.94%) |
Apr 18, 2006 | 13.37 | 13.52 | 13.32 | 13.52 | 112,132 | +0.20(+1.53%) |
Apr 17, 2006 | 13.44 | 13.58 | 13.31 | 13.31 | 255,944 | -0.12(-0.87%) |
Apr 13, 2006 | 12.79 | 13.65 | 12.88 | 13.43 | 1,369,763 | +0.65(+5.05%) |
Apr 12, 2006 | 12.52 | 12.87 | 12.47 | 12.79 | 268,033 | +0.27(+2.17%) |
Apr 11, 2006 | 12.38 | 12.54 | 12.38 | 12.52 | 584,838 | -0.03(-0.25%) |
Apr 10, 2006 | 12.47 | 12.65 | 12.47 | 12.55 | 392,254 | +0.07(+0.60%) |
Apr 07, 2006 | 12.30 | 12.49 | 12.30 | 12.47 | 208,424 | +0.17(+1.35%) |
Apr 06, 2006 | 12.24 | 12.31 | 12.21 | 12.31 | 177,577 | +0.08(+0.63%) |
Apr 05, 2006 | 12.37 | 12.37 | 12.20 | 12.23 | 145,480 | -0.12(-0.99%) |
Apr 04, 2006 | 12.14 | 12.42 | 12.14 | 12.35 | 247,191 | +0.27(+2.26%) |
Apr 03, 2006 | 11.83 | 12.18 | 11.81 | 12.08 | 234,268 | +0.20(+1.72%) |
Mar 31, 2006 | 11.84 | 11.88 | 11.81 | 11.87 | 242,188 | -0.00(-0.02%) |
Mar 30, 2006 | 11.73 | 11.89 | 11.73 | 11.88 | 200,504 | +0.15(+1.25%) |
Mar 29, 2006 | 11.64 | 11.73 | 11.60 | 11.73 | 213,009 | +0.11(+0.97%) |
Mar 28, 2006 | 11.73 | 11.76 | 11.58 | 11.62 | 187,164 | -0.08(-0.68%) |
Mar 27, 2006 | 11.63 | 11.82 | 11.63 | 11.70 | 326,809 | +0.04(+0.33%) |
Mar 24, 2006 | 11.79 | 11.81 | 11.58 | 11.66 | 375,163 | -0.19(-1.62%) |
Mar 23, 2006 | 11.93 | 11.97 | 11.79 | 11.85 | 333,478 | -0.08(-0.68%) |
Mar 22, 2006 | 11.99 | 12.00 | 11.92 | 11.93 | 165,071 | -0.05(-0.42%) |
Mar 21, 2006 | 12.26 | 12.27 | 11.98 | 11.98 | 185,497 | -0.27(-2.23%) |
Mar 20, 2006 | 12.22 | 12.39 | 12.13 | 12.26 | 108,797 | +0.05(+0.37%) |
Mar 17, 2006 | 12.31 | 12.38 | 12.21 | 12.21 | 369,327 | -0.06(-0.51%) |
Mar 16, 2006 | 12.07 | 12.53 | 12.07 | 12.27 | 422,267 | +0.22(+1.83%) |
Mar 15, 2006 | 11.75 | 12.05 | 11.75 | 12.05 | 109,214 | +0.30(+2.57%) |
Mar 14, 2006 | 11.81 | 11.90 | 11.73 | 11.75 | 284,707 | -0.12(-1.05%) |
Mar 13, 2006 | 11.82 | 11.93 | 11.73 | 11.87 | 298,463 | +0.07(+0.59%) |
Mar 10, 2006 | 11.66 | 11.87 | 11.66 | 11.81 | 159,236 | +0.10(+0.82%) |
Mar 09, 2006 | 11.78 | 11.78 | 11.71 | 11.71 | 212,175 | -0.10(-0.81%) |
Mar 08, 2006 | 11.91 | 11.91 | 11.79 | 11.81 | 100,877 | -0.12(-0.97%) |
Mar 07, 2006 | 11.93 | 11.93 | 11.85 | 11.92 | 160,069 | -0.02(-0.14%) |
Mar 06, 2006 | 12.06 | 12.07 | 11.92 | 11.94 | 316,387 | -0.12(-0.97%) |
Mar 03, 2006 | 11.85 | 12.18 | 11.81 | 12.05 | 253,860 | +0.21(+1.80%) |
Mar 02, 2006 | 11.67 | 11.88 | 11.67 | 11.84 | 132,557 | +0.18(+1.50%) |
Mar 01, 2006 | 11.44 | 11.87 | 11.39 | 11.67 | 293,461 | +0.22(+1.89%) |
Feb 28, 2006 | 11.68 | 11.87 | 11.37 | 11.45 | 315,554 | -0.23(-1.99%) |
Feb 27, 2006 | 11.44 | 11.72 | 11.43 | 11.68 | 206,756 | +0.22(+1.95%) |
Feb 24, 2006 | 11.22 | 11.48 | 11.15 | 11.46 | 214,259 | +0.22(+1.92%) |
Feb 23, 2006 | 11.64 | 11.78 | 11.18 | 11.24 | 279,288 | -0.50(-4.23%) |
Feb 22, 2006 | 11.75 | 11.76 | 11.61 | 11.74 | 376,413 | +0.32(+2.82%) |
Feb 21, 2006 | 11.37 | 11.49 | 11.37 | 11.42 | 385,584 | +0.06(+0.57%) |
Feb 17, 2006 | 11.14 | 11.36 | 11.14 | 11.35 | 346,817 | +0.22(+1.98%) |
Feb 16, 2006 | 10.91 | 11.16 | 10.90 | 11.13 | 477,291 | +0.25(+2.29%) |
Feb 15, 2006 | 10.67 | 10.96 | 10.66 | 10.88 | 180,912 | +0.26(+2.42%) |
Feb 14, 2006 | 10.59 | 10.66 | 10.53 | 10.63 | 185,497 | +0.06(+0.57%) |
Feb 13, 2006 | 10.58 | 10.63 | 10.55 | 10.57 | 99,209 | -0.04(-0.34%) |
Feb 10, 2006 | 10.56 | 10.60 | 10.48 | 10.60 | 83,369 | +0.05(+0.50%) |
Feb 09, 2006 | 10.37 | 10.72 | 10.37 | 10.55 | 205,506 | +0.18(+1.73%) |
Feb 08, 2006 | 10.40 | 10.45 | 10.37 | 10.37 | 147,147 | -0.07(-0.67%) |
Feb 07, 2006 | 10.52 | 10.53 | 10.43 | 10.44 | 88,788 | -0.07(-0.66%) |
Feb 06, 2006 | 10.65 | 10.65 | 10.44 | 10.51 | 173,408 | -0.14(-1.33%) |
Feb 03, 2006 | 10.57 | 10.65 | 10.55 | 10.65 | 172,158 | +0.10(+0.91%) |
Feb 02, 2006 | 10.74 | 10.79 | 10.56 | 10.56 | 398,506 | -0.19(-1.76%) |
Feb 01, 2006 | 10.79 | 10.79 | 10.72 | 10.74 | 176,326 | -0.04(-0.36%) |
Jan 31, 2006 | 10.83 | 10.83 | 10.71 | 10.78 | 97,959 | -0.05(-0.42%) |
Jan 30, 2006 | 10.82 | 10.86 | 10.78 | 10.83 | 204,672 | +0.00(+0.00%) |
Jan 27, 2006 | 10.68 | 10.85 | 10.68 | 10.83 | 247,191 | +0.15(+1.44%) |
Jan 26, 2006 | 10.68 | 10.72 | 10.64 | 10.68 | 217,177 | +0.00(+0.00%) |
Jan 25, 2006 | 10.62 | 10.68 | 10.61 | 10.68 | 115,050 | +0.07(+0.63%) |
Jan 24, 2006 | 10.61 | 10.62 | 10.43 | 10.61 | 137,143 | +0.03(+0.29%) |
Jan 23, 2006 | 10.41 | 10.58 | 10.41 | 10.58 | 65,445 | +0.14(+1.36%) |
Jan 20, 2006 | 10.47 | 10.64 | 10.40 | 10.44 | 199,253 | -0.03(-0.32%) |
Jan 19, 2006 | 10.15 | 10.56 | 10.15 | 10.47 | 288,458 | +0.31(+3.02%) |
Jan 18, 2006 | 10.27 | 10.27 | 10.09 | 10.16 | 222,596 | -0.09(-0.87%) |
Jan 17, 2006 | 10.45 | 10.45 | 10.24 | 10.25 | 182,579 | -0.16(-1.57%) |
Jan 13, 2006 | 10.35 | 10.43 | 10.29 | 10.41 | 187,998 | +0.17(+1.69%) |
Jan 12, 2006 | 10.21 | 10.24 | 10.19 | 10.24 | 255,111 | +0.04(+0.38%) |
Jan 11, 2006 | 10.35 | 10.35 | 10.19 | 10.20 | 187,998 | -0.11(-1.09%) |
Jan 10, 2006 | 10.27 | 10.39 | 10.25 | 10.32 | 266,366 | +0.11(+1.06%) |
Jan 09, 2006 | 10.42 | 10.43 | 10.15 | 10.21 | 207,590 | -0.24(-2.30%) |
Jan 06, 2006 | 10.35 | 10.54 | 10.35 | 10.45 | 212,175 | +0.14(+1.35%) |
Jan 05, 2006 | 10.32 | 10.36 | 10.22 | 10.31 | 242,188 | -0.04(-0.35%) |
Jan 04, 2006 | 10.32 | 10.42 | 10.21 | 10.34 | 312,219 | +0.00(+0.05%) |
Jan 03, 2006 | 10.20 | 10.41 | 10.20 | 10.34 | 447,695 | +0.20(+2.01%) |
Dec 30, 2005 | 10.26 | 10.26 | 10.13 | 10.14 | 90,456 | -0.15(-1.45%) |
Dec 29, 2005 | 10.28 | 10.32 | 10.17 | 10.28 | 117,551 | +0.00(+0.02%) |
Dec 28, 2005 | 10.15 | 10.32 | 10.15 | 10.28 | 147,981 | +0.13(+1.28%) |
Dec 27, 2005 | 10.17 | 10.20 | 10.09 | 10.15 | 146,730 | -0.02(-0.19%) |
Dec 23, 2005 | 10.10 | 10.20 | 10.10 | 10.17 | 96,291 | +0.09(+0.88%) |
Dec 22, 2005 | 10.02 | 10.10 | 10.02 | 10.08 | 281,372 | +0.01(+0.07%) |
Dec 21, 2005 | 9.920 | 10.15 | 9.920 | 10.08 | 403,509 | +0.18(+1.79%) |
Dec 20, 2005 | 9.747 | 9.908 | 9.735 | 9.898 | 395,172 | +0.15(+1.58%) |
Dec 19, 2005 | 9.761 | 9.793 | 9.718 | 9.745 | 163,404 | -0.01(-0.15%) |
Dec 16, 2005 | 9.716 | 9.776 | 9.704 | 9.759 | 362,657 | +0.05(+0.49%) |
Dec 15, 2005 | 9.761 | 9.788 | 9.692 | 9.711 | 604,013 | -0.05(-0.49%) |
Dec 14, 2005 | 9.694 | 9.812 | 9.685 | 9.759 | 457,699 | +0.07(+0.69%) |
Dec 13, 2005 | 9.548 | 9.706 | 9.512 | 9.692 | 383,083 | +0.12(+1.30%) |
Dec 12, 2005 | 9.442 | 9.579 | 9.442 | 9.567 | 225,514 | +0.13(+1.35%) |
Dec 09, 2005 | 9.440 | 9.464 | 9.385 | 9.440 | 177,577 | +0.00(+0.00%) |
Dec 08, 2005 | 9.375 | 9.440 | 9.339 | 9.440 | 147,147 | +0.06(+0.69%) |
Dec 07, 2005 | 9.416 | 9.488 | 9.363 | 9.375 | 147,147 | -0.10(-1.04%) |
Dec 06, 2005 | 9.545 | 9.545 | 9.471 | 9.473 | 117,968 | -0.02(-0.18%) |
Dec 05, 2005 | 9.476 | 9.548 | 9.454 | 9.490 | 188,415 | +0.06(+0.66%) |
Dec 02, 2005 | 9.387 | 9.452 | 9.330 | 9.428 | 193,834 | +0.04(+0.43%) |
Dec 01, 2005 | 9.406 | 9.437 | 9.380 | 9.387 | 152,983 | +0.02(+0.20%) |
Nov 30, 2005 | 9.344 | 9.394 | 9.301 | 9.368 | 404,759 | +0.03(+0.28%) |
Nov 29, 2005 | 9.414 | 9.548 | 9.289 | 9.342 | 493,131 | -0.07(-0.76%) |
Nov 28, 2005 | 9.344 | 9.473 | 9.344 | 9.414 | 433,522 | +0.07(+0.74%) |
Nov 25, 2005 | 9.294 | 9.368 | 9.289 | 9.344 | 107,546 | +0.05(+0.54%) |
Nov 23, 2005 | 9.382 | 9.382 | 9.222 | 9.294 | 391,003 | -0.04(-0.44%) |
Nov 22, 2005 | 9.116 | 9.375 | 9.102 | 9.334 | 331,811 | +0.19(+2.10%) |
Nov 21, 2005 | 9.147 | 9.171 | 9.051 | 9.142 | 252,193 | -0.01(-0.13%) |
Nov 18, 2005 | 9.294 | 9.332 | 9.142 | 9.154 | 194,251 | -0.09(-0.99%) |
Nov 17, 2005 | 9.195 | 9.284 | 9.127 | 9.246 | 185,914 | +0.10(+1.08%) |
Nov 16, 2005 | 9.159 | 9.212 | 9.104 | 9.147 | 129,639 | +0.01(+0.13%) |
Nov 15, 2005 | 9.234 | 9.234 | 9.102 | 9.135 | 270,534 | -0.03(-0.37%) |
Nov 14, 2005 | 9.020 | 9.354 | 9.020 | 9.169 | 423,934 | +0.15(+1.65%) |
Nov 11, 2005 | 9.212 | 9.212 | 9.010 | 9.020 | 500,217 | -0.20(-2.21%) |
Nov 10, 2005 | 9.344 | 9.380 | 9.128 | 9.224 | 548,572 | -0.08(-0.85%) |
Nov 09, 2005 | 9.586 | 9.589 | 9.298 | 9.303 | 418,932 | -0.45(-4.65%) |
Nov 08, 2005 | 9.759 | 9.831 | 9.749 | 9.757 | 284,707 | +0.00(+0.00%) |
Nov 07, 2005 | 9.764 | 9.764 | 9.725 | 9.757 | 217,594 | -0.00(-0.02%) |
Nov 04, 2005 | 9.745 | 9.831 | 9.740 | 9.759 | 178,411 | +0.02(+0.25%) |
Nov 03, 2005 | 9.692 | 9.781 | 9.680 | 9.735 | 316,804 | +0.04(+0.45%) |
Nov 02, 2005 | 9.836 | 9.855 | 9.668 | 9.692 | 527,313 | -0.13(-1.34%) |
Nov 01, 2005 | 10.01 | 10.06 | 9.819 | 9.824 | 295,128 | -0.02(-0.17%) |
Oct 31, 2005 | 9.692 | 10.01 | 9.692 | 9.841 | 253,026 | +0.09(+0.91%) |
Oct 28, 2005 | 9.656 | 9.855 | 9.653 | 9.752 | 234,685 | +0.11(+1.17%) |
Oct 27, 2005 | 9.394 | 9.641 | 9.394 | 9.639 | 400,174 | +0.28(+3.00%) |
Oct 26, 2005 | 9.757 | 9.757 | 9.340 | 9.358 | 420,183 | -0.40(-4.08%) |
Oct 25, 2005 | 9.944 | 9.970 | 9.730 | 9.757 | 126,721 | -0.20(-1.98%) |
Oct 24, 2005 | 10.04 | 10.08 | 9.939 | 9.953 | 125,471 | -0.09(-0.91%) |
Oct 21, 2005 | 9.900 | 10.04 | 9.900 | 10.04 | 138,393 | +0.12(+1.21%) |
Oct 20, 2005 | 9.956 | 9.989 | 9.884 | 9.924 | 105,879 | +0.00(+0.05%) |
Oct 19, 2005 | 10.06 | 10.06 | 9.896 | 9.920 | 61,693 | -0.11(-1.08%) |
Oct 18, 2005 | 10.08 | 10.08 | 10.01 | 10.03 | 60,442 | -0.05(-0.50%) |
Oct 17, 2005 | 9.917 | 10.08 | 9.831 | 10.08 | 137,559 | +0.10(+1.01%) |
Oct 14, 2005 | 10.18 | 10.18 | 9.977 | 9.977 | 208,840 | -0.14(-1.40%) |
Oct 13, 2005 | 10.22 | 10.24 | 10.08 | 10.12 | 57,941 | -0.13(-1.29%) |
Oct 12, 2005 | 10.27 | 10.28 | 10.20 | 10.25 | 149,231 | -0.06(-0.63%) |
Oct 11, 2005 | 10.44 | 10.46 | 10.30 | 10.32 | 72,948 | -0.12(-1.15%) |
Oct 10, 2005 | 10.83 | 10.47 | 10.32 | 10.44 | 62,110 | +0.08(+0.74%) |
Oct 07, 2005 | 10.27 | 10.41 | 10.27 | 10.36 | 243,022 | +0.12(+1.15%) |
Oct 06, 2005 | 10.41 | 10.53 | 10.14 | 10.24 | 123,803 | -0.19(-1.82%) |
Oct 05, 2005 | 10.81 | 10.81 | 10.43 | 10.43 | 103,795 | -0.38(-3.48%) |
Oct 04, 2005 | 10.60 | 10.89 | 10.60 | 10.81 | 198,002 | +0.27(+2.53%) |
Oct 03, 2005 | 10.58 | 10.61 | 10.47 | 10.54 | 313,469 | -0.01(-0.11%) |
Sep 30, 2005 | 10.47 | 10.60 | 10.42 | 10.55 | 139,227 | +0.12(+1.13%) |
Sep 29, 2005 | 10.35 | 10.44 | 10.29 | 10.44 | 161,737 | +0.08(+0.81%) |
Sep 28, 2005 | 10.46 | 10.48 | 10.34 | 10.35 | 105,879 | -0.15(-1.44%) |
Sep 27, 2005 | 10.41 | 10.53 | 10.41 | 10.50 | 136,726 | +0.11(+1.01%) |
Sep 26, 2005 | 10.30 | 10.45 | 10.29 | 10.40 | 177,994 | +0.12(+1.12%) |
Sep 23, 2005 | 10.28 | 10.41 | 10.28 | 10.28 | 235,519 | -0.01(-0.14%) |
Sep 22, 2005 | 10.33 | 10.36 | 10.29 | 10.30 | 214,676 | -0.05(-0.49%) |
Sep 21, 2005 | 10.48 | 10.51 | 10.31 | 10.35 | 172,575 | -0.12(-1.19%) |
Sep 20, 2005 | 10.52 | 10.54 | 10.46 | 10.47 | 71,697 | -0.03(-0.27%) |
Sep 19, 2005 | 10.50 | 10.54 | 10.38 | 10.50 | 208,840 | +0.12(+1.20%) |
Sep 16, 2005 | 10.40 | 10.51 | 10.37 | 10.38 | 144,646 | -0.02(-0.23%) |
Sep 15, 2005 | 10.41 | 10.45 | 10.39 | 10.40 | 102,544 | +0.01(+0.12%) |
Sep 14, 2005 | 10.38 | 10.40 | 10.36 | 10.39 | 162,987 | +0.03(+0.25%) |
Sep 13, 2005 | 10.36 | 10.39 | 10.35 | 10.36 | 297,212 | +0.03(+0.30%) |
Sep 12, 2005 | 10.38 | 10.38 | 10.31 | 10.33 | 164,238 | -0.06(-0.55%) |
Sep 09, 2005 | 10.39 | 10.41 | 10.38 | 10.39 | 382,249 | +0.00(+0.02%) |
Sep 08, 2005 | 10.36 | 10.49 | 10.30 | 10.39 | 454,781 | +0.07(+0.67%) |
Sep 07, 2005 | 10.34 | 10.43 | 10.25 | 10.32 | 139,644 | -0.03(-0.28%) |
Sep 06, 2005 | 10.18 | 10.42 | 10.18 | 10.34 | 122,970 | +0.18(+1.75%) |
Sep 02, 2005 | 10.19 | 10.21 | 10.14 | 10.17 | 49,604 | -0.01(-0.14%) |
Sep 01, 2005 | 10.11 | 10.24 | 10.11 | 10.18 | 105,879 | +0.13(+1.27%) |
Aug 31, 2005 | 10.07 | 10.11 | 10.00 | 10.05 | 131,307 | -0.01(-0.12%) |
Aug 30, 2005 | 9.929 | 10.22 | 9.929 | 10.07 | 180,912 | +0.13(+1.35%) |
Aug 29, 2005 | 9.850 | 9.932 | 9.845 | 9.932 | 138,810 | +0.08(+0.85%) |
Aug 26, 2005 | 9.874 | 9.891 | 9.788 | 9.848 | 137,143 | -0.04(-0.36%) |
Aug 25, 2005 | 9.680 | 9.948 | 9.680 | 9.884 | 238,020 | +0.23(+2.36%) |
Aug 24, 2005 | 9.596 | 9.670 | 9.596 | 9.656 | 80,451 | +0.06(+0.68%) |
Aug 23, 2005 | 9.668 | 9.668 | 9.550 | 9.591 | 47,520 | -0.06(-0.67%) |
Aug 22, 2005 | 9.869 | 9.920 | 9.596 | 9.656 | 117,551 | -0.18(-1.83%) |
Aug 19, 2005 | 9.788 | 9.857 | 9.776 | 9.836 | 101,294 | +0.06(+0.66%) |
Aug 18, 2005 | 9.829 | 9.857 | 9.730 | 9.771 | 88,371 | -0.04(-0.42%) |
Aug 17, 2005 | 9.824 | 9.841 | 9.778 | 9.812 | 118,384 | -0.02(-0.24%) |
Aug 16, 2005 | 9.824 | 9.838 | 9.812 | 9.836 | 99,626 | +0.03(+0.29%) |
Aug 15, 2005 | 9.793 | 9.829 | 9.778 | 9.807 | 105,045 | +0.03(+0.27%) |
Aug 12, 2005 | 9.790 | 9.809 | 9.778 | 9.781 | 107,129 | -0.05(-0.46%) |
Aug 11, 2005 | 9.668 | 9.879 | 9.668 | 9.826 | 469,787 | +0.18(+1.81%) |
Aug 10, 2005 | 9.644 | 9.759 | 9.543 | 9.651 | 180,495 | -0.00(-0.05%) |
Aug 09, 2005 | 9.802 | 9.850 | 9.586 | 9.656 | 177,160 | -0.17(-1.73%) |
Aug 08, 2005 | 9.908 | 10.09 | 9.826 | 9.826 | 208,840 | -0.06(-0.58%) |
Aug 05, 2005 | 10.26 | 10.29 | 9.884 | 9.884 | 181,745 | -0.41(-3.98%) |
Aug 04, 2005 | 10.33 | 10.38 | 10.25 | 10.29 | 423,934 | -0.02(-0.19%) |
Aug 03, 2005 | 10.20 | 10.67 | 10.20 | 10.31 | 1,175,512 | +0.95(+10.20%) |
Aug 02, 2005 | 9.318 | 9.428 | 9.306 | 9.358 | 172,158 | +0.09(+0.96%) |
Aug 01, 2005 | 9.274 | 9.349 | 9.260 | 9.270 | 63,360 | -0.03(-0.31%) |
Jul 29, 2005 | 9.332 | 9.342 | 9.298 | 9.298 | 172,158 | -0.01(-0.15%) |
Jul 28, 2005 | 9.320 | 9.378 | 9.296 | 9.313 | 224,681 | -0.01(-0.15%) |
Jul 27, 2005 | 9.344 | 9.370 | 9.286 | 9.327 | 278,871 | -0.00(-0.03%) |
Jul 26, 2005 | 9.260 | 9.378 | 9.260 | 9.330 | 177,577 | +0.06(+0.59%) |
Jul 25, 2005 | 9.464 | 9.483 | 9.274 | 9.274 | 87,121 | -0.17(-1.78%) |
Jul 22, 2005 | 9.452 | 9.459 | 9.411 | 9.442 | 75,449 | -0.03(-0.30%) |
Jul 21, 2005 | 9.476 | 9.485 | 9.464 | 9.471 | 169,240 | +0.01(+0.15%) |
Jul 20, 2005 | 9.476 | 9.483 | 9.433 | 9.457 | 89,205 | +0.00(+0.00%) |
Jul 19, 2005 | 9.454 | 9.493 | 9.416 | 9.457 | 99,209 | +0.03(+0.28%) |
Jul 18, 2005 | 9.716 | 9.716 | 9.416 | 9.430 | 183,830 | -0.29(-2.94%) |
Jul 15, 2005 | 10.04 | 10.04 | 9.713 | 9.716 | 253,860 | -0.32(-3.23%) |
Jul 14, 2005 | 9.668 | 10.04 | 9.634 | 10.04 | 224,264 | +0.39(+4.03%) |
Jul 13, 2005 | 9.668 | 9.704 | 9.601 | 9.651 | 45,436 | +0.03(+0.30%) |
Jul 12, 2005 | 9.560 | 9.639 | 9.524 | 9.622 | 110,881 | +0.06(+0.65%) |
Jul 11, 2005 | 9.392 | 9.577 | 9.392 | 9.560 | 576,084 | +0.18(+1.89%) |
Jul 08, 2005 | 9.596 | 9.608 | 9.378 | 9.382 | 406,010 | -0.22(-2.25%) |
Jul 07, 2005 | 9.608 | 9.740 | 9.591 | 9.598 | 135,475 | -0.01(-0.12%) |
Jul 06, 2005 | 9.596 | 9.620 | 9.562 | 9.610 | 417,681 | +0.01(+0.15%) |
Jul 05, 2005 | 9.497 | 9.689 | 9.485 | 9.596 | 330,143 | +0.16(+1.68%) |
Jul 01, 2005 | 9.250 | 9.437 | 9.243 | 9.437 | 226,765 | +0.19(+2.05%) |
Jun 30, 2005 | 9.166 | 9.296 | 9.068 | 9.248 | 279,288 | +0.08(+0.89%) |
Jun 29, 2005 | 8.864 | 9.176 | 8.840 | 9.166 | 525,228 | +0.29(+3.30%) |
Jun 28, 2005 | 8.576 | 8.876 | 8.576 | 8.874 | 663,205 | +0.26(+3.04%) |
Jun 27, 2005 | 8.684 | 8.696 | 8.588 | 8.612 | 225,098 | -0.06(-0.69%) |
Jun 24, 2005 | 8.732 | 8.735 | 8.658 | 8.672 | 345,984 | +0.01(+0.14%) |
Jun 23, 2005 | 8.720 | 8.735 | 8.655 | 8.660 | 112,965 | -0.06(-0.69%) |
Jun 22, 2005 | 8.756 | 8.768 | 8.711 | 8.720 | 93,374 | -0.04(-0.41%) |
Jun 21, 2005 | 8.792 | 8.804 | 8.751 | 8.756 | 36,265 | -0.04(-0.41%) |
Jun 20, 2005 | 8.787 | 8.804 | 8.744 | 8.792 | 842,033 | +0.01(+0.14%) |
Jun 17, 2005 | 8.821 | 8.840 | 8.780 | 8.780 | 81,285 | -0.03(-0.30%) |
Jun 16, 2005 | 8.864 | 8.864 | 8.802 | 8.807 | 126,721 | -0.06(-0.65%) |
Jun 15, 2005 | 8.821 | 8.864 | 8.814 | 8.864 | 136,726 | +0.05(+0.52%) |
Jun 14, 2005 | 8.871 | 8.871 | 8.809 | 8.819 | 103,378 | -0.05(-0.59%) |
Jun 13, 2005 | 8.881 | 8.900 | 8.843 | 8.871 | 62,527 | +0.01(+0.08%) |
Jun 10, 2005 | 8.874 | 8.874 | 8.847 | 8.864 | 68,779 | -0.01(-0.08%) |
Jun 09, 2005 | 8.840 | 8.871 | 8.828 | 8.871 | 200,920 | +0.04(+0.49%) |
Jun 08, 2005 | 8.859 | 8.915 | 8.804 | 8.828 | 181,328 | -0.03(-0.35%) |
Jun 07, 2005 | 8.852 | 8.888 | 8.852 | 8.859 | 691,968 | +0.01(+0.11%) |
Jun 06, 2005 | 8.967 | 9.054 | 8.816 | 8.850 | 102,544 | -0.12(-1.31%) |
Jun 03, 2005 | 8.852 | 8.967 | 8.790 | 8.967 | 98,793 | +0.12(+1.36%) |
Jun 02, 2005 | 8.792 | 8.847 | 8.768 | 8.847 | 64,611 | +0.07(+0.82%) |
Jun 01, 2005 | 8.912 | 8.924 | 8.773 | 8.775 | 147,564 | -0.15(-1.67%) |
May 31, 2005 | 8.876 | 8.974 | 8.804 | 8.924 | 244,689 | +0.03(+0.30%) |
May 27, 2005 | 8.516 | 8.938 | 8.502 | 8.898 | 194,668 | +0.37(+4.39%) |
May 26, 2005 | 8.516 | 8.545 | 8.468 | 8.523 | 235,936 | -0.01(-0.17%) |
May 25, 2005 | 8.588 | 8.629 | 8.492 | 8.538 | 225,098 | -0.06(-0.64%) |
May 24, 2005 | 8.521 | 8.593 | 8.516 | 8.593 | 115,050 | +0.04(+0.51%) |
May 23, 2005 | 8.298 | 8.634 | 8.298 | 8.550 | 165,488 | +0.27(+3.30%) |
May 20, 2005 | 8.260 | 8.327 | 8.233 | 8.276 | 57,941 | +0.00(+0.03%) |
May 19, 2005 | 8.180 | 8.276 | 8.168 | 8.274 | 164,655 | +0.11(+1.29%) |
May 18, 2005 | 8.180 | 8.192 | 8.132 | 8.168 | 333,895 | +0.00(+0.00%) |
May 17, 2005 | 8.204 | 8.228 | 8.164 | 8.168 | 193,000 | -0.03(-0.41%) |
May 16, 2005 | 8.156 | 8.216 | 8.154 | 8.202 | 202,588 | +0.05(+0.56%) |
May 13, 2005 | 8.228 | 8.240 | 8.156 | 8.156 | 54,607 | -0.05(-0.58%) |
May 12, 2005 | 8.329 | 8.365 | 8.154 | 8.204 | 207,173 | -0.13(-1.58%) |
May 11, 2005 | 8.252 | 8.336 | 8.192 | 8.336 | 211,342 | +0.11(+1.31%) |
May 10, 2005 | 8.204 | 8.257 | 8.154 | 8.228 | 273,035 | +0.02(+0.29%) |
May 09, 2005 | 8.183 | 8.274 | 8.161 | 8.204 | 255,111 | +0.05(+0.56%) |
May 06, 2005 | 8.252 | 8.262 | 8.113 | 8.159 | 123,387 | -0.12(-1.42%) |
May 05, 2005 | 8.298 | 8.320 | 8.240 | 8.276 | 171,741 | -0.01(-0.12%) |
May 04, 2005 | 8.317 | 8.348 | 8.228 | 8.286 | 549,822 | -0.03(-0.35%) |
May 03, 2005 | 8.389 | 8.389 | 8.156 | 8.315 | 722,814 | +0.09(+1.14%) |