Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.579 | 8.675 | 8.453 | 8.531 | 322,017 | -0.04(-0.42%) |
Apr 27, 2006 | 8.543 | 8.724 | 8.507 | 8.567 | 233,362 | -0.10(-1.18%) |
Apr 26, 2006 | 8.657 | 8.712 | 8.537 | 8.669 | 250,827 | +0.07(+0.84%) |
Apr 25, 2006 | 8.675 | 8.675 | 8.501 | 8.597 | 270,620 | +0.06(+0.70%) |
Apr 24, 2006 | 8.507 | 8.585 | 8.351 | 8.537 | 349,960 | +0.07(+0.78%) |
Apr 21, 2006 | 8.423 | 8.627 | 8.345 | 8.471 | 117,762 | +0.05(+0.57%) |
Apr 20, 2006 | 8.375 | 8.453 | 8.255 | 8.423 | 202,591 | +0.07(+0.79%) |
Apr 19, 2006 | 8.237 | 8.393 | 8.176 | 8.357 | 383,559 | +0.06(+0.72%) |
Apr 18, 2006 | 8.267 | 8.303 | 8.158 | 8.297 | 233,029 | +0.08(+1.02%) |
Apr 17, 2006 | 8.327 | 8.333 | 8.110 | 8.213 | 214,400 | -0.14(-1.73%) |
Apr 13, 2006 | 8.405 | 8.405 | 8.279 | 8.357 | 344,139 | -0.05(-0.57%) |
Apr 12, 2006 | 8.477 | 8.489 | 8.309 | 8.405 | 529,265 | -0.04(-0.43%) |
Apr 11, 2006 | 8.627 | 8.651 | 8.369 | 8.441 | 607,108 | -0.08(-0.92%) |
Apr 10, 2006 | 8.537 | 8.712 | 8.465 | 8.519 | 428,469 | -0.16(-1.80%) |
Apr 07, 2006 | 8.808 | 8.820 | 8.585 | 8.675 | 279,103 | -0.12(-1.37%) |
Apr 06, 2006 | 8.964 | 8.970 | 8.718 | 8.796 | 409,673 | -0.19(-2.14%) |
Apr 05, 2006 | 9.168 | 9.168 | 8.904 | 8.988 | 504,981 | +0.09(+1.01%) |
Apr 04, 2006 | 9.018 | 9.078 | 8.892 | 8.898 | 665,324 | +0.14(+1.58%) |
Apr 03, 2006 | 8.808 | 8.934 | 8.597 | 8.760 | 682,623 | -0.20(-2.28%) |
Mar 31, 2006 | 9.018 | 9.096 | 8.808 | 8.964 | 269,789 | +0.10(+1.15%) |
Mar 30, 2006 | 8.850 | 9.000 | 8.754 | 8.862 | 500,157 | +0.14(+1.66%) |
Mar 29, 2006 | 8.663 | 8.778 | 8.621 | 8.718 | 796,560 | +0.08(+0.90%) |
Mar 28, 2006 | 9.018 | 9.102 | 8.573 | 8.639 | 1,261,123 | -0.66(-7.05%) |
Mar 27, 2006 | 9.307 | 9.391 | 9.072 | 9.295 | 578,998 | -0.14(-1.53%) |
Mar 24, 2006 | 9.439 | 9.475 | 9.319 | 9.439 | 413,831 | +0.10(+1.09%) |
Mar 23, 2006 | 9.589 | 9.613 | 9.313 | 9.337 | 253,655 | -0.13(-1.40%) |
Mar 22, 2006 | 9.451 | 9.571 | 9.433 | 9.469 | 272,783 | +0.15(+1.61%) |
Mar 21, 2006 | 9.619 | 9.625 | 9.319 | 9.319 | 537,748 | -0.37(-3.79%) |
Mar 20, 2006 | 9.920 | 9.980 | 9.619 | 9.685 | 256,316 | -0.14(-1.47%) |
Mar 17, 2006 | 10.01 | 10.03 | 9.800 | 9.830 | 322,349 | -0.19(-1.92%) |
Mar 16, 2006 | 10.22 | 10.24 | 9.992 | 10.02 | 139,718 | -0.10(-1.01%) |
Mar 15, 2006 | 10.10 | 10.12 | 9.950 | 10.12 | 504,648 | +0.08(+0.84%) |
Mar 14, 2006 | 10.02 | 10.05 | 9.836 | 10.04 | 279,436 | +0.02(+0.24%) |
Mar 13, 2006 | 10.03 | 10.14 | 9.842 | 10.02 | 192,611 | +0.00(+0.00%) |
Mar 10, 2006 | 9.896 | 10.14 | 9.860 | 10.02 | 139,052 | +0.13(+1.34%) |
Mar 09, 2006 | 10.10 | 10.18 | 9.806 | 9.884 | 265,131 | -0.15(-1.50%) |
Mar 08, 2006 | 9.950 | 10.07 | 9.728 | 10.03 | 401,024 | +0.04(+0.42%) |
Mar 07, 2006 | 9.992 | 10.12 | 9.860 | 9.992 | 533,756 | -0.09(-0.89%) |
Mar 06, 2006 | 10.22 | 10.26 | 9.992 | 10.08 | 320,021 | -0.25(-2.39%) |
Mar 03, 2006 | 10.22 | 10.37 | 10.21 | 10.33 | 294,406 | +0.07(+0.70%) |
Mar 02, 2006 | 10.34 | 10.47 | 10.18 | 10.26 | 291,744 | -0.23(-2.24%) |
Mar 01, 2006 | 10.34 | 10.52 | 10.32 | 10.49 | 395,036 | +0.18(+1.75%) |
Feb 28, 2006 | 10.36 | 10.43 | 10.20 | 10.31 | 145,872 | -0.05(-0.46%) |
Feb 27, 2006 | 10.34 | 10.44 | 10.33 | 10.36 | 216,895 | +0.14(+1.35%) |
Feb 24, 2006 | 10.20 | 10.25 | 10.13 | 10.22 | 329,169 | -0.03(-0.29%) |
Feb 23, 2006 | 10.34 | 10.36 | 10.19 | 10.25 | 377,904 | +0.04(+0.35%) |
Feb 22, 2006 | 10.11 | 10.30 | 10.11 | 10.21 | 724,372 | +0.14(+1.43%) |
Feb 21, 2006 | 10.22 | 10.27 | 9.968 | 10.07 | 887,543 | -0.26(-2.56%) |
Feb 17, 2006 | 10.97 | 10.97 | 10.27 | 10.33 | 742,169 | -0.63(-5.76%) |
Feb 16, 2006 | 10.68 | 10.99 | 10.64 | 10.97 | 848,455 | +0.31(+2.94%) |
Feb 15, 2006 | 10.40 | 10.75 | 10.30 | 10.65 | 711,731 | +0.19(+1.84%) |
Feb 14, 2006 | 9.860 | 10.46 | 9.788 | 10.46 | 1,181,450 | +0.72(+7.41%) |
Feb 13, 2006 | 9.752 | 9.920 | 9.679 | 9.740 | 290,580 | -0.14(-1.40%) |
Feb 10, 2006 | 9.830 | 10.02 | 9.830 | 9.878 | 609,437 | +0.14(+1.42%) |
Feb 09, 2006 | 9.800 | 9.830 | 9.637 | 9.740 | 630,062 | -0.03(-0.31%) |
Feb 08, 2006 | 9.679 | 9.920 | 9.679 | 9.770 | 426,140 | +0.07(+0.68%) |
Feb 07, 2006 | 9.529 | 9.752 | 9.439 | 9.704 | 714,059 | -0.05(-0.55%) |
Feb 06, 2006 | 9.710 | 9.800 | 9.649 | 9.758 | 1,075,830 | +0.36(+3.84%) |
Feb 03, 2006 | 9.229 | 9.487 | 9.205 | 9.397 | 265,298 | +0.17(+1.82%) |
Feb 02, 2006 | 9.409 | 9.421 | 9.114 | 9.229 | 496,165 | -0.30(-3.15%) |
Feb 01, 2006 | 9.289 | 9.577 | 9.138 | 9.529 | 445,268 | +0.24(+2.59%) |
Jan 31, 2006 | 9.199 | 9.379 | 9.180 | 9.289 | 529,598 | -0.15(-1.59%) |
Jan 30, 2006 | 9.710 | 9.764 | 9.385 | 9.439 | 587,149 | -0.22(-2.24%) |
Jan 27, 2006 | 9.625 | 9.908 | 9.619 | 9.655 | 534,588 | +0.10(+1.01%) |
Jan 26, 2006 | 9.529 | 9.613 | 9.379 | 9.559 | 697,094 | +0.32(+3.45%) |
Jan 25, 2006 | 9.199 | 9.421 | 9.186 | 9.241 | 394,703 | -0.29(-3.03%) |
Jan 24, 2006 | 9.679 | 9.734 | 9.439 | 9.529 | 440,278 | -0.16(-1.67%) |
Jan 23, 2006 | 9.998 | 10.00 | 9.637 | 9.692 | 401,523 | -0.16(-1.65%) |
Jan 20, 2006 | 10.02 | 10.07 | 9.740 | 9.854 | 402,022 | -0.02(-0.18%) |
Jan 19, 2006 | 9.619 | 9.980 | 9.613 | 9.872 | 1,126,062 | +0.45(+4.79%) |
Jan 18, 2006 | 9.199 | 9.517 | 9.108 | 9.421 | 933,450 | +0.26(+2.82%) |
Jan 17, 2006 | 9.319 | 9.349 | 8.850 | 9.162 | 601,619 | +0.17(+1.94%) |
Jan 13, 2006 | 8.946 | 8.988 | 8.778 | 8.988 | 513,963 | +0.00(+0.00%) |
Jan 12, 2006 | 9.054 | 9.186 | 8.970 | 8.988 | 388,216 | -0.11(-1.25%) |
Jan 11, 2006 | 9.168 | 9.174 | 9.030 | 9.102 | 417,491 | -0.11(-1.17%) |
Jan 10, 2006 | 9.229 | 9.270 | 9.072 | 9.211 | 410,172 | -0.17(-1.79%) |
Jan 09, 2006 | 9.409 | 9.439 | 9.229 | 9.379 | 569,850 | -0.05(-0.51%) |
Jan 06, 2006 | 9.673 | 9.673 | 9.307 | 9.427 | 709,402 | -0.20(-2.12%) |
Jan 05, 2006 | 9.860 | 9.926 | 9.547 | 9.631 | 362,768 | -0.36(-3.61%) |
Jan 04, 2006 | 10.01 | 10.12 | 9.920 | 9.992 | 436,453 | +0.09(+0.91%) |
Jan 03, 2006 | 9.619 | 9.950 | 9.523 | 9.902 | 314,532 | +0.16(+1.60%) |
Dec 30, 2005 | 9.830 | 9.860 | 9.728 | 9.746 | 32,933 | -0.08(-0.86%) |
Dec 29, 2005 | 9.812 | 9.968 | 9.752 | 9.830 | 151,195 | +0.05(+0.49%) |
Dec 28, 2005 | 9.752 | 9.788 | 9.661 | 9.782 | 163,836 | -0.07(-0.67%) |
Dec 27, 2005 | 9.860 | 9.956 | 9.734 | 9.848 | 164,501 | +0.13(+1.36%) |
Dec 23, 2005 | 9.643 | 9.776 | 9.595 | 9.716 | 89,319 | +0.01(+0.06%) |
Dec 22, 2005 | 9.752 | 9.752 | 9.613 | 9.710 | 140,549 | -0.12(-1.22%) |
Dec 21, 2005 | 9.740 | 9.854 | 9.734 | 9.830 | 342,642 | +0.23(+2.44%) |
Dec 20, 2005 | 9.583 | 9.649 | 9.439 | 9.595 | 238,685 | +0.07(+0.69%) |
Dec 19, 2005 | 9.920 | 9.920 | 9.499 | 9.529 | 446,432 | -0.37(-3.76%) |
Dec 16, 2005 | 10.15 | 10.15 | 9.860 | 9.902 | 203,922 | -0.31(-3.06%) |
Dec 15, 2005 | 10.33 | 10.36 | 10.11 | 10.21 | 165,832 | -0.07(-0.64%) |
Dec 14, 2005 | 10.44 | 10.44 | 10.16 | 10.28 | 236,855 | +0.00(+0.00%) |
Dec 13, 2005 | 10.10 | 10.31 | 10.10 | 10.28 | 179,970 | +0.07(+0.71%) |
Dec 12, 2005 | 10.49 | 10.49 | 10.11 | 10.21 | 200,262 | -0.01(-0.12%) |
Dec 09, 2005 | 10.13 | 10.23 | 10.04 | 10.22 | 254,653 | +0.09(+0.89%) |
Dec 08, 2005 | 10.55 | 10.55 | 10.08 | 10.13 | 371,251 | -0.21(-2.03%) |
Dec 07, 2005 | 10.67 | 10.67 | 10.29 | 10.34 | 282,097 | -0.36(-3.37%) |
Dec 06, 2005 | 10.65 | 10.78 | 10.62 | 10.70 | 415,827 | +0.00(+0.00%) |
Dec 05, 2005 | 10.58 | 10.70 | 10.41 | 10.70 | 348,962 | -0.02(-0.17%) |
Dec 02, 2005 | 10.94 | 10.94 | 10.65 | 10.72 | 292,576 | -0.26(-2.35%) |
Dec 01, 2005 | 10.91 | 10.98 | 10.76 | 10.98 | 353,287 | +0.15(+1.39%) |
Nov 30, 2005 | 10.85 | 10.88 | 10.71 | 10.83 | 152,858 | -0.05(-0.50%) |
Nov 29, 2005 | 10.97 | 11.10 | 10.86 | 10.88 | 201,926 | +0.10(+0.89%) |
Nov 28, 2005 | 11.12 | 11.40 | 10.76 | 10.79 | 658,338 | -0.34(-3.03%) |
Nov 25, 2005 | 11.09 | 11.12 | 11.03 | 11.12 | 418,988 | +0.48(+4.52%) |
Nov 23, 2005 | 10.52 | 10.70 | 10.52 | 10.64 | 270,787 | +0.24(+2.31%) |
Nov 22, 2005 | 10.34 | 10.50 | 10.15 | 10.40 | 382,561 | -0.21(-1.98%) |
Nov 21, 2005 | 10.74 | 10.74 | 10.59 | 10.61 | 109,279 | +0.01(+0.11%) |
Nov 18, 2005 | 10.47 | 10.63 | 10.41 | 10.60 | 111,109 | +0.05(+0.46%) |
Nov 17, 2005 | 10.43 | 10.61 | 10.41 | 10.55 | 153,024 | +0.33(+3.23%) |
Nov 16, 2005 | 10.46 | 10.53 | 10.22 | 10.22 | 454,749 | -0.18(-1.73%) |
Nov 15, 2005 | 10.39 | 10.69 | 10.33 | 10.40 | 95,806 | +0.00(+0.00%) |
Nov 14, 2005 | 10.54 | 10.72 | 10.34 | 10.40 | 232,697 | -0.47(-4.37%) |
Nov 11, 2005 | 10.88 | 10.92 | 10.74 | 10.88 | 181,467 | -0.05(-0.44%) |
Nov 10, 2005 | 10.64 | 11.03 | 10.59 | 10.92 | 534,255 | +0.33(+3.12%) |
Nov 09, 2005 | 10.91 | 10.91 | 10.58 | 10.59 | 520,117 | -0.37(-3.40%) |
Nov 08, 2005 | 10.91 | 11.19 | 10.69 | 10.97 | 283,761 | -0.04(-0.33%) |
Nov 07, 2005 | 11.12 | 11.16 | 10.94 | 11.00 | 198,765 | +0.05(+0.44%) |
Nov 04, 2005 | 10.82 | 10.97 | 10.61 | 10.95 | 194,108 | +0.16(+1.45%) |
Nov 03, 2005 | 11.12 | 11.21 | 10.64 | 10.80 | 414,497 | -0.02(-0.22%) |
Nov 02, 2005 | 10.82 | 10.85 | 10.68 | 10.82 | 189,783 | -0.12(-1.10%) |
Nov 01, 2005 | 10.52 | 10.94 | 10.52 | 10.94 | 593,636 | +0.72(+7.06%) |
Oct 31, 2005 | 9.980 | 10.38 | 9.980 | 10.22 | 714,891 | +0.26(+2.66%) |
Oct 28, 2005 | 9.710 | 10.04 | 9.710 | 9.956 | 518,620 | +0.20(+2.10%) |
Oct 27, 2005 | 9.710 | 9.890 | 9.661 | 9.752 | 396,699 | +0.08(+0.87%) |
Oct 26, 2005 | 9.649 | 9.872 | 9.523 | 9.667 | 1,058,365 | +0.14(+1.45%) |
Oct 25, 2005 | 9.920 | 9.920 | 9.439 | 9.529 | 574,175 | +0.04(+0.38%) |
Oct 24, 2005 | 9.800 | 9.872 | 9.409 | 9.493 | 969,045 | -0.36(-3.66%) |
Oct 21, 2005 | 10.25 | 10.25 | 9.812 | 9.854 | 1,149,182 | -0.54(-5.15%) |
Oct 20, 2005 | 11.27 | 11.27 | 10.31 | 10.39 | 713,893 | -0.58(-5.32%) |
Oct 19, 2005 | 11.02 | 11.02 | 10.84 | 10.97 | 553,716 | -0.15(-1.35%) |
Oct 18, 2005 | 11.58 | 11.58 | 11.00 | 11.12 | 808,535 | -0.42(-3.65%) |
Oct 17, 2005 | 11.75 | 11.87 | 11.48 | 11.54 | 198,433 | -0.08(-0.72%) |
Oct 14, 2005 | 11.60 | 11.89 | 11.39 | 11.63 | 309,875 | +0.09(+0.78%) |
Oct 13, 2005 | 11.48 | 11.69 | 11.31 | 11.54 | 474,875 | -0.14(-1.24%) |
Oct 12, 2005 | 12.07 | 12.09 | 11.65 | 11.68 | 70,524 | -0.44(-3.67%) |
Oct 11, 2005 | 12.23 | 12.31 | 12.06 | 12.13 | 315,197 | +0.08(+0.70%) |
Oct 10, 2005 | 11.99 | 12.17 | 11.93 | 12.04 | 393,206 | +0.37(+3.14%) |
Oct 07, 2005 | 11.42 | 11.78 | 11.42 | 11.68 | 380,565 | +0.60(+5.43%) |
Oct 06, 2005 | 11.27 | 11.78 | 11.02 | 11.07 | 777,099 | -0.51(-4.41%) |
Oct 05, 2005 | 11.93 | 11.93 | 11.59 | 11.59 | 394,371 | -0.53(-4.37%) |
Oct 04, 2005 | 12.52 | 12.59 | 12.02 | 12.11 | 348,630 | -0.51(-4.05%) |
Oct 03, 2005 | 12.58 | 12.82 | 12.38 | 12.63 | 663,162 | +0.17(+1.35%) |
Sep 30, 2005 | 12.93 | 12.93 | 12.23 | 12.46 | 687,446 | -0.18(-1.43%) |
Sep 29, 2005 | 12.99 | 12.99 | 12.64 | 12.64 | 780,924 | -0.79(-5.87%) |
Sep 28, 2005 | 14.62 | 14.62 | 13.30 | 13.43 | 298,065 | -0.02(-0.18%) |
Sep 27, 2005 | 13.86 | 13.86 | 13.33 | 13.45 | 237,354 | -0.05(-0.36%) |
Sep 26, 2005 | 13.44 | 13.82 | 13.36 | 13.50 | 307,879 | +0.07(+0.54%) |
Sep 23, 2005 | 13.43 | 13.54 | 13.08 | 13.43 | 352,455 | +0.46(+3.52%) |
Sep 22, 2005 | 12.99 | 13.08 | 12.69 | 12.97 | 424,809 | +0.07(+0.51%) |
Sep 21, 2005 | 12.72 | 12.90 | 12.49 | 12.90 | 435,455 | +0.15(+1.18%) |
Sep 20, 2005 | 13.35 | 13.35 | 12.57 | 12.75 | 302,556 | -0.54(-4.03%) |
Sep 19, 2005 | 13.38 | 13.47 | 13.05 | 13.29 | 528,101 | -0.05(-0.41%) |
Sep 16, 2005 | 13.21 | 13.47 | 13.21 | 13.34 | 397,365 | +0.17(+1.32%) |
Sep 15, 2005 | 12.87 | 13.29 | 12.87 | 13.17 | 381,397 | +0.54(+4.29%) |
Sep 14, 2005 | 12.87 | 12.88 | 12.52 | 12.63 | 315,696 | -0.23(-1.82%) |
Sep 13, 2005 | 13.08 | 13.08 | 12.81 | 12.86 | 322,848 | -0.22(-1.65%) |
Sep 12, 2005 | 12.99 | 13.08 | 12.81 | 13.08 | 323,347 | +0.11(+0.83%) |
Sep 09, 2005 | 12.79 | 12.97 | 12.75 | 12.97 | 426,972 | +0.25(+1.94%) |
Sep 08, 2005 | 12.78 | 12.90 | 12.64 | 12.72 | 346,467 | -0.11(-0.89%) |
Sep 07, 2005 | 12.60 | 12.84 | 12.51 | 12.84 | 285,923 | +0.30(+2.40%) |
Sep 06, 2005 | 12.68 | 12.68 | 12.30 | 12.54 | 857,769 | +0.27(+2.21%) |
Sep 02, 2005 | 12.20 | 12.32 | 12.04 | 12.26 | 443,272 | +0.35(+2.93%) |
Sep 01, 2005 | 11.89 | 11.99 | 11.78 | 11.92 | 178,806 | +0.07(+0.61%) |
Aug 31, 2005 | 11.86 | 12.11 | 11.76 | 11.84 | 255,817 | +0.09(+0.77%) |
Aug 30, 2005 | 11.42 | 11.88 | 11.42 | 11.75 | 581,826 | +0.19(+1.61%) |
Aug 29, 2005 | 11.24 | 11.59 | 11.17 | 11.57 | 470,717 | +0.36(+3.22%) |
Aug 26, 2005 | 11.30 | 11.30 | 11.09 | 11.21 | 172,818 | -0.04(-0.32%) |
Aug 25, 2005 | 11.05 | 11.53 | 11.00 | 11.24 | 583,323 | +0.35(+3.26%) |
Aug 24, 2005 | 10.91 | 11.00 | 10.82 | 10.89 | 170,323 | -0.07(-0.60%) |
Aug 23, 2005 | 11.06 | 11.20 | 10.88 | 10.95 | 229,537 | -0.23(-2.04%) |
Aug 22, 2005 | 11.21 | 11.24 | 10.97 | 11.18 | 392,375 | +0.40(+3.74%) |
Aug 19, 2005 | 11.36 | 11.42 | 10.41 | 10.78 | 664,160 | -0.62(-5.43%) |
Aug 18, 2005 | 11.90 | 11.90 | 11.36 | 11.40 | 309,708 | -0.51(-4.24%) |
Aug 17, 2005 | 11.66 | 11.96 | 11.57 | 11.90 | 507,642 | +0.39(+3.39%) |
Aug 16, 2005 | 12.02 | 12.11 | 11.48 | 11.51 | 357,445 | -0.42(-3.53%) |
Aug 15, 2005 | 11.78 | 12.02 | 11.60 | 11.93 | 162,172 | +0.21(+1.79%) |
Aug 12, 2005 | 11.44 | 11.75 | 11.27 | 11.72 | 939,937 | -0.42(-3.46%) |
Aug 11, 2005 | 12.31 | 12.59 | 11.62 | 12.14 | 838,808 | -0.16(-1.32%) |
Aug 10, 2005 | 12.93 | 13.05 | 11.96 | 12.31 | 580,329 | -0.38(-2.99%) |
Aug 09, 2005 | 12.48 | 12.72 | 12.37 | 12.69 | 182,964 | +0.35(+2.83%) |
Aug 08, 2005 | 13.02 | 13.06 | 12.20 | 12.34 | 360,273 | -0.42(-3.30%) |
Aug 05, 2005 | 13.08 | 13.08 | 12.68 | 12.76 | 221,220 | -0.11(-0.84%) |
Aug 04, 2005 | 12.87 | 12.94 | 12.67 | 12.87 | 463,232 | +0.08(+0.61%) |
Aug 03, 2005 | 13.23 | 13.28 | 12.61 | 12.79 | 730,193 | -0.14(-1.07%) |
Aug 02, 2005 | 12.05 | 13.23 | 12.05 | 12.93 | 943,929 | +1.20(+10.26%) |
Aug 01, 2005 | 11.39 | 11.84 | 11.39 | 11.72 | 400,691 | +0.30(+2.63%) |
Jul 29, 2005 | 11.42 | 11.64 | 11.33 | 11.42 | 173,483 | +0.14(+1.28%) |
Jul 28, 2005 | 11.00 | 11.44 | 10.97 | 11.28 | 492,340 | +0.61(+5.69%) |
Jul 27, 2005 | 10.70 | 10.70 | 10.31 | 10.67 | 512,965 | +0.36(+3.50%) |
Jul 26, 2005 | 10.03 | 10.53 | 10.03 | 10.31 | 548,061 | +0.06(+0.59%) |
Jul 25, 2005 | 10.64 | 10.77 | 10.25 | 10.25 | 813,359 | -1.18(-10.36%) |
Jul 22, 2005 | 11.72 | 11.75 | 11.18 | 11.44 | 251,492 | -0.32(-2.71%) |
Jul 21, 2005 | 12.26 | 12.26 | 11.62 | 11.75 | 435,288 | -0.26(-2.15%) |
Jul 20, 2005 | 11.31 | 12.17 | 11.30 | 12.01 | 646,196 | +0.60(+5.27%) |
Jul 19, 2005 | 11.23 | 11.60 | 11.15 | 11.41 | 237,520 | +0.29(+2.65%) |
Jul 18, 2005 | 10.52 | 11.21 | 10.50 | 11.12 | 243,176 | +0.52(+4.94%) |
Jul 15, 2005 | 10.79 | 10.79 | 10.57 | 10.59 | 192,777 | -0.34(-3.08%) |
Jul 14, 2005 | 11.04 | 11.18 | 10.79 | 10.93 | 600,289 | +0.17(+1.56%) |
Jul 13, 2005 | 10.24 | 10.86 | 10.24 | 10.76 | 579,996 | +0.63(+6.23%) |
Jul 12, 2005 | 9.860 | 10.31 | 9.704 | 10.13 | 581,327 | +0.60(+6.31%) |
Jul 11, 2005 | 8.970 | 9.589 | 8.964 | 9.529 | 370,918 | +0.77(+8.79%) |
Jul 08, 2005 | 8.946 | 9.078 | 8.675 | 8.760 | 345,469 | -0.17(-1.89%) |
Jul 07, 2005 | 8.976 | 9.102 | 8.850 | 8.928 | 363,267 | -0.14(-1.59%) |
Jul 06, 2005 | 9.138 | 9.283 | 9.042 | 9.072 | 484,356 | -0.34(-3.58%) |
Jul 05, 2005 | 9.589 | 9.589 | 9.379 | 9.409 | 208,911 | -0.57(-5.72%) |
Jul 01, 2005 | 10.13 | 10.20 | 9.890 | 9.980 | 105,287 | -0.11(-1.07%) |
Jun 30, 2005 | 10.10 | 10.30 | 9.992 | 10.09 | 169,990 | +0.02(+0.18%) |
Jun 29, 2005 | 10.28 | 10.39 | 9.944 | 10.07 | 220,555 | +0.09(+0.90%) |
Jun 28, 2005 | 9.559 | 10.11 | 9.559 | 9.980 | 746,161 | +0.49(+5.20%) |
Jun 27, 2005 | 9.469 | 9.613 | 9.289 | 9.487 | 214,567 | -0.11(-1.13%) |
Jun 24, 2005 | 9.445 | 9.734 | 9.445 | 9.595 | 421,316 | -0.06(-0.62%) |
Jun 23, 2005 | 10.25 | 10.28 | 9.649 | 9.655 | 405,848 | -0.62(-6.03%) |
Jun 22, 2005 | 10.47 | 10.47 | 10.11 | 10.27 | 860,763 | -0.37(-3.45%) |
Jun 21, 2005 | 10.83 | 11.02 | 10.34 | 10.64 | 310,207 | -0.14(-1.34%) |
Jun 20, 2005 | 10.91 | 10.91 | 10.61 | 10.79 | 417,324 | -0.28(-2.50%) |
Jun 17, 2005 | 11.27 | 11.45 | 11.00 | 11.06 | 625,238 | -0.05(-0.49%) |
Jun 16, 2005 | 10.91 | 11.12 | 10.86 | 11.12 | 652,517 | +0.24(+2.21%) |
Jun 15, 2005 | 10.88 | 10.88 | 10.52 | 10.88 | 405,681 | -0.21(-1.90%) |
Jun 14, 2005 | 10.85 | 11.24 | 10.33 | 11.09 | 865,421 | +0.26(+2.44%) |
Jun 13, 2005 | 11.00 | 11.06 | 10.79 | 10.82 | 213,569 | -0.09(-0.83%) |
Jun 10, 2005 | 10.71 | 10.91 | 10.58 | 10.91 | 266,462 | +0.48(+4.61%) |
Jun 09, 2005 | 10.33 | 10.52 | 10.27 | 10.43 | 600,289 | -0.51(-4.67%) |
Jun 08, 2005 | 11.39 | 11.60 | 10.71 | 10.94 | 527,103 | -0.12(-1.09%) |
Jun 07, 2005 | 11.33 | 11.48 | 11.04 | 11.06 | 643,202 | -0.61(-5.25%) |
Jun 06, 2005 | 12.02 | 12.02 | 11.37 | 11.68 | 421,982 | -0.68(-5.50%) |
Jun 03, 2005 | 12.81 | 12.88 | 12.09 | 12.35 | 209,244 | -0.09(-0.72%) |
Jun 02, 2005 | 11.59 | 12.54 | 11.59 | 12.45 | 371,084 | +0.94(+8.21%) |
Jun 01, 2005 | 11.36 | 11.69 | 11.36 | 11.50 | 173,150 | +0.13(+1.11%) |
May 31, 2005 | 11.66 | 11.66 | 11.20 | 11.37 | 224,547 | +0.07(+0.64%) |
May 27, 2005 | 11.00 | 11.30 | 10.97 | 11.30 | 173,483 | +0.42(+3.87%) |
May 26, 2005 | 10.82 | 10.94 | 10.74 | 10.88 | 112,772 | +0.08(+0.72%) |
May 25, 2005 | 11.18 | 11.18 | 10.74 | 10.80 | 150,529 | +0.04(+0.39%) |
May 24, 2005 | 10.43 | 10.76 | 10.28 | 10.76 | 524,275 | +0.13(+1.24%) |
May 23, 2005 | 10.88 | 10.90 | 10.52 | 10.63 | 277,773 | -0.22(-2.05%) |
May 20, 2005 | 11.31 | 11.31 | 10.82 | 10.85 | 154,688 | -0.36(-3.22%) |
May 19, 2005 | 11.47 | 11.47 | 11.15 | 11.21 | 214,234 | -0.14(-1.22%) |
May 18, 2005 | 11.39 | 11.50 | 11.32 | 11.35 | 541,574 | +0.11(+0.96%) |
May 17, 2005 | 11.18 | 11.27 | 11.00 | 11.24 | 215,232 | +0.12(+1.08%) |
May 16, 2005 | 10.82 | 11.23 | 10.82 | 11.12 | 164,002 | -10.51(-48.58%) |
May 13, 2005 | 21.67 | 22.01 | 21.58 | 21.63 | 329,335 | -0.01(-0.06%) |
May 12, 2005 | 22.76 | 22.76 | 21.64 | 21.64 | 172,485 | -0.92(-4.08%) |
May 11, 2005 | 22.85 | 22.85 | 22.14 | 22.56 | 243,675 | -0.22(-0.98%) |
May 10, 2005 | 23.49 | 23.49 | 22.34 | 22.79 | 430,132 | -0.97(-4.07%) |
May 09, 2005 | 24.14 | 24.14 | 23.48 | 23.75 | 310,041 | -0.33(-1.37%) |
May 06, 2005 | 24.52 | 24.61 | 24.08 | 24.08 | 124,415 | -0.41(-1.67%) |
May 05, 2005 | 24.95 | 25.00 | 24.35 | 24.49 | 155,685 | -0.34(-1.36%) |
May 04, 2005 | 24.29 | 25.00 | 24.21 | 24.83 | 59,047 | +0.99(+4.16%) |
May 03, 2005 | 23.63 | 23.86 | 23.52 | 23.84 | 131,068 | +0.09(+0.38%) |