Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.84 | 13.06 | 12.80 | 13.04 | 1,258,500 | +0.43(+3.44%) |
Apr 27, 2006 | 12.60 | 12.82 | 12.58 | 12.60 | 701,500 | -0.16(-1.24%) |
Apr 26, 2006 | 12.66 | 12.77 | 12.63 | 12.76 | 642,500 | +0.17(+1.38%) |
Apr 25, 2006 | 12.61 | 12.65 | 12.47 | 12.59 | 788,000 | +0.25(+1.99%) |
Apr 24, 2006 | 12.50 | 12.52 | 12.34 | 12.34 | 1,146,000 | -0.32(-2.56%) |
Apr 21, 2006 | 12.51 | 12.67 | 12.39 | 12.66 | 925,500 | +0.45(+3.72%) |
Apr 20, 2006 | 12.70 | 12.70 | 12.12 | 12.21 | 2,142,000 | -0.54(-4.25%) |
Apr 19, 2006 | 12.43 | 12.80 | 12.41 | 12.75 | 1,488,000 | +0.35(+2.84%) |
Apr 18, 2006 | 12.30 | 12.40 | 12.23 | 12.40 | 991,500 | +0.15(+1.26%) |
Apr 17, 2006 | 12.10 | 12.28 | 12.06 | 12.25 | 626,500 | +0.31(+2.60%) |
Apr 13, 2006 | 11.90 | 11.94 | 11.80 | 11.94 | 535,000 | +0.03(+0.27%) |
Apr 12, 2006 | 11.91 | 11.96 | 11.86 | 11.90 | 440,500 | +0.07(+0.59%) |
Apr 11, 2006 | 11.92 | 11.99 | 11.82 | 11.83 | 915,000 | -0.10(-0.87%) |
Apr 10, 2006 | 11.91 | 11.96 | 11.81 | 11.94 | 420,000 | +0.19(+1.65%) |
Apr 07, 2006 | 11.73 | 11.78 | 11.66 | 11.74 | 586,000 | -0.13(-1.09%) |
Apr 06, 2006 | 11.81 | 11.88 | 11.79 | 11.87 | 752,000 | +0.12(+1.02%) |
Apr 05, 2006 | 11.74 | 11.76 | 11.63 | 11.75 | 574,500 | +0.05(+0.46%) |
Apr 04, 2006 | 11.76 | 11.76 | 11.66 | 11.70 | 515,500 | -0.01(-0.10%) |
Apr 03, 2006 | 11.74 | 11.80 | 11.70 | 11.71 | 863,500 | +0.07(+0.57%) |
Mar 31, 2006 | 11.64 | 11.67 | 11.54 | 11.65 | 598,000 | -0.08(-0.68%) |
Mar 30, 2006 | 11.63 | 11.75 | 11.58 | 11.73 | 1,220,500 | +0.29(+2.55%) |
Mar 29, 2006 | 11.29 | 11.44 | 11.28 | 11.43 | 667,500 | +0.21(+1.83%) |
Mar 28, 2006 | 11.33 | 11.33 | 11.20 | 11.23 | 1,634,500 | -0.06(-0.53%) |
Mar 27, 2006 | 11.26 | 11.32 | 11.25 | 11.29 | 814,000 | +0.13(+1.20%) |
Mar 24, 2006 | 11.07 | 11.18 | 11.04 | 11.15 | 545,000 | +0.19(+1.77%) |
Mar 23, 2006 | 10.89 | 10.98 | 10.87 | 10.96 | 338,000 | -0.01(-0.05%) |
Mar 22, 2006 | 10.96 | 11.00 | 10.94 | 10.97 | 350,500 | -0.02(-0.16%) |
Mar 21, 2006 | 10.97 | 11.06 | 10.90 | 10.98 | 408,500 | -0.06(-0.56%) |
Mar 20, 2006 | 11.01 | 11.09 | 11.01 | 11.05 | 424,500 | +0.01(+0.05%) |
Mar 17, 2006 | 11.07 | 11.07 | 10.99 | 11.04 | 231,000 | -0.03(-0.25%) |
Mar 16, 2006 | 11.04 | 11.08 | 10.91 | 11.07 | 281,000 | +0.03(+0.24%) |
Mar 15, 2006 | 11.10 | 11.10 | 11.02 | 11.04 | 251,000 | +0.05(+0.42%) |
Mar 14, 2006 | 10.86 | 11.01 | 10.85 | 11.00 | 321,000 | +0.12(+1.12%) |
Mar 13, 2006 | 10.83 | 10.90 | 10.80 | 10.87 | 330,000 | +0.09(+0.87%) |
Mar 10, 2006 | 10.65 | 10.80 | 10.65 | 10.78 | 2,013,000 | -0.09(-0.83%) |
Mar 09, 2006 | 10.93 | 10.96 | 10.85 | 10.87 | 575,500 | +0.07(+0.67%) |
Mar 08, 2006 | 10.86 | 10.87 | 10.72 | 10.80 | 749,500 | -0.21(-1.94%) |
Mar 07, 2006 | 11.07 | 11.07 | 10.94 | 11.01 | 906,000 | -0.07(-0.61%) |
Mar 06, 2006 | 11.28 | 11.30 | 11.00 | 11.08 | 432,000 | -0.20(-1.77%) |
Mar 03, 2006 | 11.33 | 11.33 | 11.25 | 11.28 | 506,500 | -0.08(-0.70%) |
Mar 02, 2006 | 11.28 | 11.37 | 11.21 | 11.36 | 591,000 | +0.13(+1.14%) |
Mar 01, 2006 | 11.23 | 11.29 | 11.19 | 11.23 | 898,000 | +0.02(+0.20%) |
Feb 28, 2006 | 11.05 | 11.22 | 11.08 | 11.21 | 502,500 | +0.16(+1.45%) |
Feb 27, 2006 | 11.07 | 11.08 | 11.01 | 11.05 | 580,000 | -0.10(-0.90%) |
Feb 24, 2006 | 11.05 | 11.15 | 11.03 | 11.15 | 419,000 | +0.20(+1.86%) |
Feb 23, 2006 | 11.03 | 11.04 | 10.92 | 10.95 | 811,500 | -0.12(-1.10%) |
Feb 22, 2006 | 11.02 | 11.08 | 11.00 | 11.07 | 670,500 | +0.04(+0.34%) |
Feb 21, 2006 | 11.06 | 11.08 | 11.02 | 11.03 | 916,500 | +0.02(+0.20%) |
Feb 17, 2006 | 10.95 | 11.05 | 10.95 | 11.01 | 612,000 | +0.09(+0.79%) |
Feb 16, 2006 | 10.72 | 10.92 | 10.70 | 10.92 | 1,556,500 | +0.16(+1.47%) |
Feb 15, 2006 | 10.83 | 10.87 | 10.69 | 10.76 | 995,000 | -0.15(-1.37%) |
Feb 14, 2006 | 10.79 | 10.92 | 10.75 | 10.91 | 1,008,500 | +0.17(+1.60%) |
Feb 13, 2006 | 10.94 | 10.99 | 10.72 | 10.74 | 1,007,000 | -0.23(-2.13%) |
Feb 10, 2006 | 11.17 | 11.17 | 10.91 | 10.98 | 618,000 | -0.27(-2.44%) |
Feb 09, 2006 | 11.15 | 11.29 | 11.13 | 11.25 | 797,000 | +0.27(+2.44%) |
Feb 08, 2006 | 10.98 | 11.02 | 10.90 | 10.98 | 1,224,000 | +0.07(+0.60%) |
Feb 07, 2006 | 11.21 | 11.21 | 10.88 | 10.92 | 1,875,500 | -0.45(-3.99%) |
Feb 06, 2006 | 11.37 | 11.44 | 11.35 | 11.37 | 1,125,000 | +0.05(+0.48%) |
Feb 03, 2006 | 11.44 | 11.45 | 11.27 | 11.32 | 1,006,500 | -0.10(-0.88%) |
Feb 02, 2006 | 11.41 | 11.47 | 11.35 | 11.42 | 927,000 | +0.05(+0.44%) |
Feb 01, 2006 | 11.38 | 11.39 | 11.23 | 11.37 | 1,002,000 | +0.01(+0.07%) |
Jan 31, 2006 | 11.34 | 11.42 | 11.32 | 11.36 | 878,000 | +0.00(+0.04%) |
Jan 30, 2006 | 11.20 | 11.35 | 11.20 | 11.35 | 1,154,000 | +0.21(+1.90%) |
Jan 27, 2006 | 11.21 | 11.25 | 11.12 | 11.14 | 841,000 | -0.03(-0.25%) |
Jan 26, 2006 | 11.11 | 11.20 | 11.07 | 11.17 | 924,000 | -0.08(-0.69%) |
Jan 25, 2006 | 11.27 | 11.31 | 11.14 | 11.25 | 860,000 | +0.09(+0.84%) |
Jan 24, 2006 | 11.12 | 11.15 | 11.07 | 11.15 | 678,000 | -0.01(-0.11%) |
Jan 23, 2006 | 11.13 | 11.18 | 11.06 | 11.17 | 1,350,000 | +0.12(+1.09%) |
Jan 20, 2006 | 11.25 | 11.33 | 11.01 | 11.05 | 1,537,500 | -0.07(-0.67%) |
Jan 19, 2006 | 11.02 | 11.15 | 11.01 | 11.12 | 1,647,000 | +0.30(+2.77%) |
Jan 18, 2006 | 10.95 | 10.95 | 10.81 | 10.82 | 840,000 | -0.25(-2.24%) |
Jan 17, 2006 | 11.06 | 11.18 | 11.02 | 11.07 | 1,433,000 | -0.04(-0.36%) |
Jan 13, 2006 | 10.93 | 11.12 | 10.91 | 11.11 | 695,000 | +0.21(+1.95%) |
Jan 12, 2006 | 10.86 | 10.94 | 10.82 | 10.90 | 1,079,000 | -0.01(-0.13%) |
Jan 11, 2006 | 10.86 | 10.97 | 10.82 | 10.91 | 793,500 | +0.09(+0.81%) |
Jan 10, 2006 | 10.81 | 10.89 | 10.76 | 10.82 | 1,113,000 | -0.11(-0.99%) |
Jan 09, 2006 | 10.70 | 11.01 | 10.68 | 10.93 | 702,500 | +0.17(+1.54%) |
Jan 06, 2006 | 10.64 | 10.79 | 10.63 | 10.76 | 984,500 | +0.29(+2.79%) |
Jan 05, 2006 | 10.52 | 10.54 | 10.44 | 10.47 | 723,000 | -0.19(-1.78%) |
Jan 04, 2006 | 10.59 | 10.68 | 10.54 | 10.66 | 898,500 | +0.02(+0.19%) |
Jan 03, 2006 | 10.47 | 10.65 | 10.46 | 10.64 | 1,109,500 | +0.30(+2.86%) |
Dec 30, 2005 | 10.25 | 10.35 | 10.25 | 10.35 | 1,327,500 | +0.03(+0.25%) |
Dec 29, 2005 | 10.31 | 10.44 | 10.19 | 10.32 | 577,000 | +0.02(+0.23%) |
Dec 28, 2005 | 10.32 | 10.34 | 10.25 | 10.30 | 620,000 | +0.17(+1.64%) |
Dec 27, 2005 | 10.13 | 10.15 | 10.10 | 10.13 | 561,000 | +0.09(+0.94%) |
Dec 23, 2005 | 10.03 | 10.10 | 10.03 | 10.04 | 237,500 | -0.01(-0.14%) |
Dec 22, 2005 | 9.918 | 10.07 | 9.898 | 10.05 | 489,500 | +0.17(+1.70%) |
Dec 21, 2005 | 9.830 | 9.888 | 9.764 | 9.882 | 939,000 | +0.06(+0.63%) |
Dec 20, 2005 | 10.08 | 10.09 | 9.814 | 9.820 | 703,000 | -0.23(-2.33%) |
Dec 19, 2005 | 10.12 | 10.16 | 10.03 | 10.05 | 786,500 | +0.02(+0.18%) |
Dec 16, 2005 | 10.08 | 10.12 | 10.01 | 10.04 | 491,000 | -0.01(-0.10%) |
Dec 15, 2005 | 10.09 | 10.16 | 10.03 | 10.05 | 465,500 | -0.03(-0.32%) |
Dec 14, 2005 | 10.21 | 10.25 | 10.06 | 10.08 | 1,550,000 | -0.25(-2.44%) |
Dec 13, 2005 | 10.46 | 10.46 | 10.32 | 10.33 | 1,917,000 | -0.20(-1.92%) |
Dec 12, 2005 | 10.64 | 10.76 | 10.47 | 10.53 | 1,371,000 | +0.06(+0.53%) |
Dec 09, 2005 | 10.45 | 10.59 | 10.43 | 10.48 | 826,000 | +0.08(+0.81%) |
Dec 08, 2005 | 10.27 | 10.39 | 10.26 | 10.39 | 551,000 | +0.11(+1.09%) |
Dec 07, 2005 | 10.25 | 10.30 | 10.23 | 10.28 | 557,000 | +0.09(+0.86%) |
Dec 06, 2005 | 10.08 | 10.19 | 10.04 | 10.19 | 387,500 | +0.04(+0.35%) |
Dec 05, 2005 | 10.10 | 10.17 | 10.07 | 10.16 | 662,000 | +0.09(+0.89%) |
Dec 02, 2005 | 9.996 | 10.08 | 9.982 | 10.07 | 465,000 | +0.03(+0.32%) |
Dec 01, 2005 | 9.944 | 10.06 | 9.936 | 10.03 | 474,500 | +0.21(+2.10%) |
Nov 30, 2005 | 9.874 | 9.908 | 9.828 | 9.828 | 299,000 | -0.14(-1.42%) |
Nov 29, 2005 | 9.924 | 9.986 | 9.882 | 9.970 | 934,500 | +0.02(+0.16%) |
Nov 28, 2005 | 9.872 | 9.966 | 9.850 | 9.954 | 599,500 | +0.05(+0.48%) |
Nov 25, 2005 | 9.930 | 9.930 | 9.866 | 9.906 | 173,000 | +0.05(+0.47%) |
Nov 23, 2005 | 9.768 | 9.900 | 9.712 | 9.860 | 914,500 | -0.01(-0.10%) |
Nov 22, 2005 | 9.816 | 9.874 | 9.788 | 9.870 | 383,000 | +0.06(+0.63%) |
Nov 21, 2005 | 9.744 | 9.812 | 9.708 | 9.808 | 504,500 | +0.11(+1.13%) |
Nov 18, 2005 | 9.714 | 9.732 | 9.654 | 9.698 | 216,500 | -0.00(-0.02%) |
Nov 17, 2005 | 9.664 | 9.714 | 9.654 | 9.700 | 418,500 | +0.15(+1.57%) |
Nov 16, 2005 | 9.454 | 9.560 | 9.450 | 9.550 | 340,500 | +0.22(+2.38%) |
Nov 15, 2005 | 9.330 | 9.378 | 9.324 | 9.328 | 160,000 | -0.00(-0.02%) |
Nov 14, 2005 | 9.322 | 9.360 | 9.302 | 9.330 | 67,500 | -0.02(-0.19%) |
Nov 11, 2005 | 9.318 | 9.364 | 9.292 | 9.348 | 145,000 | +0.04(+0.45%) |
Nov 10, 2005 | 9.372 | 9.372 | 9.288 | 9.306 | 291,500 | -0.01(-0.06%) |
Nov 09, 2005 | 9.242 | 9.338 | 9.208 | 9.312 | 198,500 | +0.10(+1.09%) |
Nov 08, 2005 | 9.184 | 9.220 | 9.182 | 9.212 | 144,500 | +0.04(+0.46%) |
Nov 07, 2005 | 9.132 | 9.174 | 9.102 | 9.170 | 113,500 | +0.05(+0.59%) |
Nov 04, 2005 | 9.216 | 9.216 | 9.074 | 9.116 | 401,500 | -0.08(-0.83%) |
Nov 03, 2005 | 9.208 | 9.220 | 9.160 | 9.192 | 286,500 | -0.03(-0.35%) |
Nov 02, 2005 | 9.210 | 9.256 | 9.186 | 9.224 | 732,000 | +0.07(+0.81%) |
Nov 01, 2005 | 9.228 | 9.230 | 9.144 | 9.150 | 821,500 | -0.14(-1.55%) |
Oct 31, 2005 | 9.414 | 9.416 | 9.280 | 9.294 | 244,500 | -0.16(-1.65%) |
Oct 28, 2005 | 9.390 | 9.464 | 9.380 | 9.450 | 130,500 | -0.01(-0.06%) |
Oct 27, 2005 | 9.496 | 9.496 | 9.430 | 9.456 | 160,000 | +0.07(+0.70%) |
Oct 26, 2005 | 9.438 | 9.438 | 9.388 | 9.390 | 220,500 | -0.04(-0.42%) |
Oct 25, 2005 | 9.386 | 9.450 | 9.386 | 9.430 | 898,500 | +0.14(+1.55%) |
Oct 24, 2005 | 9.290 | 9.350 | 9.264 | 9.286 | 272,000 | -0.03(-0.28%) |
Oct 21, 2005 | 9.238 | 9.326 | 9.194 | 9.312 | 251,000 | +0.10(+1.13%) |
Oct 20, 2005 | 9.286 | 9.286 | 9.174 | 9.208 | 984,500 | -0.07(-0.78%) |
Oct 19, 2005 | 9.318 | 9.318 | 9.226 | 9.280 | 502,500 | -0.13(-1.34%) |
Oct 18, 2005 | 9.438 | 9.450 | 9.406 | 9.406 | 206,000 | -0.06(-0.59%) |
Oct 17, 2005 | 9.470 | 9.484 | 9.448 | 9.462 | 416,000 | +0.10(+1.02%) |
Oct 14, 2005 | 9.304 | 9.374 | 9.284 | 9.366 | 407,500 | -0.04(-0.43%) |
Oct 13, 2005 | 9.406 | 9.420 | 9.342 | 9.406 | 1,033,000 | +0.01(+0.15%) |
Oct 12, 2005 | 9.510 | 9.540 | 9.378 | 9.392 | 959,000 | -0.10(-1.03%) |
Oct 11, 2005 | 9.490 | 9.550 | 9.484 | 9.490 | 479,500 | -0.01(-0.08%) |
Oct 10, 2005 | 9.580 | 9.580 | 9.420 | 9.498 | 278,500 | -0.01(-0.06%) |
Oct 07, 2005 | 9.408 | 9.508 | 9.388 | 9.504 | 247,500 | +0.05(+0.53%) |
Oct 06, 2005 | 9.372 | 9.460 | 9.372 | 9.454 | 330,500 | +0.17(+1.85%) |
Oct 05, 2005 | 9.286 | 9.314 | 9.234 | 9.282 | 1,361,000 | -0.01(-0.15%) |
Oct 04, 2005 | 9.346 | 9.358 | 9.270 | 9.296 | 361,500 | -0.01(-0.06%) |
Oct 03, 2005 | 9.336 | 9.338 | 9.278 | 9.302 | 253,500 | -0.06(-0.62%) |
Sep 30, 2005 | 9.428 | 9.444 | 9.340 | 9.360 | 317,000 | -0.07(-0.74%) |
Sep 29, 2005 | 9.370 | 9.452 | 9.370 | 9.430 | 310,000 | +0.06(+0.64%) |
Sep 28, 2005 | 9.264 | 9.382 | 9.246 | 9.370 | 391,500 | +0.11(+1.23%) |
Sep 27, 2005 | 9.240 | 9.272 | 9.146 | 9.256 | 1,138,500 | -0.06(-0.64%) |
Sep 26, 2005 | 9.172 | 9.332 | 9.172 | 9.316 | 562,500 | +0.06(+0.65%) |
Sep 23, 2005 | 9.256 | 9.258 | 9.198 | 9.256 | 243,000 | -0.03(-0.34%) |
Sep 22, 2005 | 9.372 | 9.372 | 9.254 | 9.288 | 666,500 | -0.13(-1.40%) |
Sep 21, 2005 | 9.326 | 9.428 | 9.326 | 9.420 | 629,500 | +0.16(+1.73%) |
Sep 20, 2005 | 9.300 | 9.314 | 9.256 | 9.260 | 379,500 | +0.00(+0.04%) |
Sep 19, 2005 | 9.266 | 9.356 | 9.256 | 9.256 | 1,614,500 | +0.08(+0.89%) |
Sep 16, 2005 | 9.156 | 9.180 | 9.122 | 9.174 | 362,500 | +0.08(+0.84%) |
Sep 15, 2005 | 9.066 | 9.098 | 9.044 | 9.098 | 454,000 | +0.11(+1.18%) |
Sep 14, 2005 | 8.974 | 8.994 | 8.956 | 8.992 | 268,500 | +0.08(+0.88%) |
Sep 13, 2005 | 8.930 | 8.930 | 8.884 | 8.914 | 247,500 | -0.07(-0.73%) |
Sep 12, 2005 | 8.948 | 8.984 | 8.930 | 8.980 | 155,500 | +0.00(+0.02%) |
Sep 09, 2005 | 8.950 | 8.978 | 8.944 | 8.978 | 233,000 | +0.04(+0.49%) |
Sep 08, 2005 | 8.960 | 8.960 | 8.910 | 8.934 | 134,500 | +0.07(+0.74%) |
Sep 07, 2005 | 8.884 | 8.902 | 8.866 | 8.868 | 207,500 | +0.01(+0.09%) |
Sep 06, 2005 | 8.890 | 8.890 | 8.844 | 8.860 | 132,500 | +0.01(+0.07%) |
Sep 02, 2005 | 8.846 | 8.880 | 8.830 | 8.854 | 200,000 | +0.01(+0.07%) |
Sep 01, 2005 | 8.796 | 8.888 | 8.788 | 8.848 | 523,000 | +0.16(+1.87%) |
Aug 31, 2005 | 8.624 | 8.686 | 8.622 | 8.686 | 425,500 | +0.07(+0.86%) |
Aug 30, 2005 | 8.592 | 8.620 | 8.572 | 8.612 | 514,000 | -0.11(-1.28%) |
Aug 29, 2005 | 8.760 | 8.782 | 8.720 | 8.724 | 169,500 | -0.01(-0.08%) |
Aug 26, 2005 | 8.760 | 8.778 | 8.718 | 8.731 | 303,000 | -0.02(-0.24%) |
Aug 25, 2005 | 8.760 | 8.770 | 8.742 | 8.752 | 68,500 | +0.02(+0.25%) |
Aug 24, 2005 | 8.794 | 8.794 | 8.704 | 8.730 | 293,000 | -0.03(-0.34%) |
Aug 23, 2005 | 8.782 | 8.784 | 8.758 | 8.760 | 221,500 | +0.01(+0.14%) |
Aug 22, 2005 | 8.778 | 8.800 | 8.740 | 8.748 | 357,500 | +0.01(+0.11%) |
Aug 19, 2005 | 8.756 | 8.784 | 8.704 | 8.738 | 253,500 | -0.04(-0.46%) |
Aug 18, 2005 | 8.794 | 8.830 | 8.768 | 8.778 | 667,000 | -0.01(-0.14%) |
Aug 17, 2005 | 8.866 | 8.866 | 8.756 | 8.790 | 455,500 | -0.12(-1.32%) |
Aug 16, 2005 | 8.826 | 8.920 | 8.826 | 8.908 | 188,000 | +0.08(+0.86%) |
Aug 15, 2005 | 8.858 | 8.862 | 8.812 | 8.832 | 412,000 | -0.07(-0.81%) |
Aug 12, 2005 | 8.906 | 8.938 | 8.900 | 8.904 | 297,000 | +0.00(+0.04%) |
Aug 11, 2005 | 8.784 | 8.922 | 8.784 | 8.900 | 264,500 | +0.18(+2.02%) |
Aug 10, 2005 | 8.708 | 8.732 | 8.698 | 8.724 | 204,000 | +0.05(+0.55%) |
Aug 09, 2005 | 8.658 | 8.678 | 8.640 | 8.676 | 87,500 | -0.00(-0.05%) |
Aug 08, 2005 | 8.710 | 8.716 | 8.660 | 8.680 | 198,000 | -0.05(-0.57%) |
Aug 05, 2005 | 8.754 | 8.756 | 8.724 | 8.730 | 687,000 | -0.01(-0.11%) |
Aug 04, 2005 | 8.746 | 8.774 | 8.734 | 8.740 | 258,500 | +0.01(+0.14%) |
Aug 03, 2005 | 8.690 | 8.734 | 8.684 | 8.728 | 163,000 | +0.10(+1.14%) |
Aug 02, 2005 | 8.628 | 8.636 | 8.604 | 8.630 | 686,000 | -0.01(-0.07%) |
Aug 01, 2005 | 8.624 | 8.638 | 8.612 | 8.636 | 194,000 | +0.06(+0.68%) |
Jul 29, 2005 | 8.572 | 8.596 | 8.562 | 8.578 | 45,500 | +0.02(+0.28%) |
Jul 28, 2005 | 8.512 | 8.566 | 8.500 | 8.554 | 439,500 | +0.06(+0.68%) |
Jul 27, 2005 | 8.594 | 8.594 | 8.462 | 8.496 | 134,000 | +0.04(+0.47%) |
Jul 26, 2005 | 8.460 | 8.472 | 8.440 | 8.456 | 158,000 | -0.05(-0.61%) |
Jul 25, 2005 | 8.492 | 8.514 | 8.488 | 8.508 | 77,500 | +0.01(+0.14%) |
Jul 22, 2005 | 8.494 | 8.500 | 8.474 | 8.496 | 434,000 | -0.00(-0.02%) |
Jul 21, 2005 | 8.496 | 8.504 | 8.472 | 8.498 | 591,500 | +0.05(+0.62%) |
Jul 20, 2005 | 8.448 | 8.450 | 8.410 | 8.446 | 497,500 | +0.05(+0.62%) |
Jul 19, 2005 | 8.386 | 8.396 | 8.374 | 8.394 | 81,500 | -0.01(-0.14%) |
Jul 18, 2005 | 8.396 | 8.438 | 8.396 | 8.406 | 88,000 | -0.01(-0.10%) |
Jul 15, 2005 | 8.356 | 8.418 | 8.354 | 8.414 | 154,000 | +0.03(+0.31%) |
Jul 14, 2005 | 8.468 | 8.472 | 8.366 | 8.388 | 323,000 | -0.09(-1.04%) |
Jul 13, 2005 | 8.474 | 8.484 | 8.462 | 8.476 | 190,500 | -0.06(-0.68%) |
Jul 12, 2005 | 8.534 | 8.534 | 8.484 | 8.534 | 389,500 | +0.03(+0.33%) |
Jul 11, 2005 | 8.474 | 8.516 | 8.458 | 8.506 | 414,500 | +0.04(+0.52%) |
Jul 08, 2005 | 8.476 | 8.478 | 8.430 | 8.462 | 787,500 | -0.01(-0.17%) |
Jul 07, 2005 | 8.490 | 8.514 | 8.432 | 8.476 | 513,500 | +0.03(+0.31%) |
Jul 06, 2005 | 8.478 | 8.478 | 8.450 | 8.450 | 142,000 | -0.01(-0.12%) |
Jul 05, 2005 | 8.474 | 8.474 | 8.422 | 8.460 | 327,500 | -0.09(-1.03%) |
Jul 01, 2005 | 8.678 | 8.678 | 8.524 | 8.548 | 1,129,000 | -0.14(-1.66%) |
Jun 30, 2005 | 8.740 | 8.754 | 8.680 | 8.692 | 228,000 | -0.04(-0.48%) |
Jun 29, 2005 | 8.698 | 8.748 | 8.698 | 8.734 | 110,500 | +0.04(+0.46%) |
Jun 28, 2005 | 8.748 | 8.748 | 8.684 | 8.694 | 263,000 | -0.09(-1.02%) |
Jun 27, 2005 | 8.786 | 8.788 | 8.754 | 8.784 | 166,000 | +0.00(+0.02%) |
Jun 24, 2005 | 8.800 | 8.818 | 8.758 | 8.782 | 593,000 | -0.03(-0.39%) |
Jun 23, 2005 | 8.770 | 8.832 | 8.770 | 8.816 | 542,000 | +0.06(+0.69%) |
Jun 22, 2005 | 8.744 | 8.758 | 8.726 | 8.756 | 78,500 | -0.00(-0.05%) |
Jun 21, 2005 | 8.726 | 8.772 | 8.690 | 8.760 | 198,000 | +0.02(+0.18%) |
Jun 20, 2005 | 8.782 | 8.792 | 8.742 | 8.744 | 292,000 | +0.00(+0.02%) |
Jun 17, 2005 | 8.776 | 8.776 | 8.736 | 8.742 | 278,500 | +0.05(+0.62%) |
Jun 16, 2005 | 8.676 | 8.712 | 8.642 | 8.688 | 220,500 | +0.13(+1.52%) |
Jun 15, 2005 | 8.544 | 8.586 | 8.544 | 8.558 | 286,000 | +0.03(+0.38%) |
Jun 14, 2005 | 8.540 | 8.544 | 8.522 | 8.526 | 228,500 | -0.04(-0.49%) |
Jun 13, 2005 | 8.570 | 8.594 | 8.556 | 8.568 | 86,500 | +0.03(+0.33%) |
Jun 10, 2005 | 8.454 | 8.546 | 8.438 | 8.540 | 63,500 | -0.12(-1.39%) |
Jun 09, 2005 | 8.466 | 8.660 | 8.434 | 8.660 | 77,500 | +0.19(+2.22%) |
Jun 08, 2005 | 8.492 | 8.514 | 8.462 | 8.472 | 44,000 | -0.02(-0.19%) |
Jun 07, 2005 | 8.484 | 8.502 | 8.476 | 8.488 | 170,000 | -0.02(-0.26%) |
Jun 06, 2005 | 8.522 | 8.534 | 8.498 | 8.510 | 113,500 | +0.06(+0.71%) |
Jun 03, 2005 | 8.484 | 8.484 | 8.444 | 8.450 | 108,000 | +0.02(+0.26%) |
Jun 02, 2005 | 8.406 | 8.450 | 8.398 | 8.428 | 126,000 | +0.12(+1.40%) |
Jun 01, 2005 | 8.278 | 8.338 | 8.278 | 8.312 | 158,500 | -0.03(-0.31%) |
May 31, 2005 | 8.286 | 8.344 | 8.276 | 8.338 | 82,500 | -0.06(-0.67%) |
May 27, 2005 | 8.376 | 8.400 | 8.354 | 8.394 | 55,000 | +0.06(+0.67%) |
May 26, 2005 | 8.356 | 8.368 | 8.338 | 8.338 | 48,000 | -0.04(-0.48%) |
May 25, 2005 | 8.368 | 8.382 | 8.350 | 8.378 | 563,000 | +0.03(+0.38%) |
May 24, 2005 | 8.362 | 8.362 | 8.334 | 8.346 | 51,500 | +0.01(+0.17%) |
May 23, 2005 | 8.352 | 8.358 | 8.314 | 8.332 | 187,000 | -0.01(-0.10%) |
May 20, 2005 | 8.372 | 8.372 | 8.330 | 8.340 | 111,000 | -0.07(-0.79%) |
May 19, 2005 | 8.412 | 8.412 | 8.382 | 8.406 | 108,000 | -0.01(-0.17%) |
May 18, 2005 | 8.400 | 8.426 | 8.384 | 8.420 | 118,500 | +0.04(+0.50%) |
May 17, 2005 | 8.392 | 8.416 | 8.372 | 8.378 | 159,000 | +0.00(+0.02%) |
May 16, 2005 | 8.370 | 8.388 | 8.366 | 8.376 | 92,000 | -0.01(-0.14%) |
May 13, 2005 | 8.420 | 8.428 | 8.376 | 8.388 | 214,000 | -0.05(-0.60%) |
May 12, 2005 | 8.500 | 8.500 | 8.404 | 8.438 | 187,500 | -0.11(-1.29%) |
May 11, 2005 | 8.514 | 8.564 | 8.514 | 8.548 | 53,500 | +0.02(+0.26%) |
May 10, 2005 | 8.550 | 8.560 | 8.526 | 8.526 | 102,500 | +0.00(+0.02%) |
May 09, 2005 | 8.518 | 8.534 | 8.508 | 8.524 | 87,500 | +0.01(+0.07%) |
May 06, 2005 | 8.500 | 8.524 | 8.476 | 8.518 | 244,000 | -0.08(-0.95%) |
May 05, 2005 | 8.602 | 8.604 | 8.552 | 8.600 | 167,500 | +0.01(+0.14%) |
May 04, 2005 | 8.586 | 8.590 | 8.568 | 8.588 | 186,000 | +0.03(+0.33%) |
May 03, 2005 | 8.572 | 8.572 | 8.530 | 8.560 | 111,000 | -0.03(-0.40%) |