Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 11.14 | 11.21 | 11.07 | 11.15 | 858,085 | -0.07(-0.66%) |
Mar 30, 2006 | 11.09 | 11.25 | 10.98 | 11.22 | 710,200 | +0.20(+1.80%) |
Mar 29, 2006 | 10.96 | 11.19 | 10.84 | 11.03 | 1,171,290 | -0.25(-2.20%) |
Mar 28, 2006 | 11.16 | 11.27 | 11.06 | 11.27 | 432,513 | +0.14(+1.28%) |
Mar 27, 2006 | 11.17 | 11.26 | 11.11 | 11.13 | 380,851 | -0.06(-0.55%) |
Mar 24, 2006 | 11.19 | 11.22 | 11.10 | 11.19 | 439,940 | +0.02(+0.17%) |
Mar 23, 2006 | 11.18 | 11.30 | 11.14 | 11.17 | 474,651 | -0.01(-0.06%) |
Mar 22, 2006 | 11.12 | 11.25 | 11.07 | 11.18 | 601,063 | +0.06(+0.50%) |
Mar 21, 2006 | 11.03 | 11.30 | 11.02 | 11.12 | 599,126 | +0.09(+0.84%) |
Mar 20, 2006 | 10.98 | 11.07 | 10.96 | 11.03 | 362,607 | +0.01(+0.06%) |
Mar 17, 2006 | 11.02 | 11.07 | 10.97 | 11.03 | 668,224 | +0.03(+0.28%) |
Mar 16, 2006 | 10.96 | 11.06 | 10.96 | 10.99 | 504,034 | +0.01(+0.11%) |
Mar 15, 2006 | 10.87 | 11.02 | 10.85 | 10.98 | 326,766 | +0.11(+1.03%) |
Mar 14, 2006 | 10.77 | 10.93 | 10.68 | 10.87 | 324,183 | +0.07(+0.63%) |
Mar 13, 2006 | 10.84 | 10.99 | 10.78 | 10.80 | 277,041 | -0.04(-0.34%) |
Mar 10, 2006 | 10.77 | 10.95 | 10.71 | 10.84 | 478,687 | +0.09(+0.81%) |
Mar 09, 2006 | 10.72 | 10.80 | 10.68 | 10.75 | 395,219 | +0.01(+0.12%) |
Mar 08, 2006 | 10.57 | 10.79 | 10.46 | 10.74 | 459,959 | +0.17(+1.64%) |
Mar 07, 2006 | 10.59 | 10.65 | 10.49 | 10.57 | 290,279 | -0.06(-0.52%) |
Mar 06, 2006 | 10.77 | 10.80 | 10.59 | 10.62 | 330,479 | -0.13(-1.21%) |
Mar 03, 2006 | 10.73 | 10.78 | 10.65 | 10.75 | 406,036 | +0.01(+0.06%) |
Mar 02, 2006 | 10.78 | 10.79 | 10.66 | 10.75 | 486,113 | -0.04(-0.34%) |
Mar 01, 2006 | 10.52 | 10.78 | 10.43 | 10.78 | 583,950 | +0.25(+2.41%) |
Feb 28, 2006 | 10.75 | 10.75 | 10.47 | 10.53 | 721,017 | -0.22(-2.02%) |
Feb 27, 2006 | 10.73 | 10.80 | 10.66 | 10.75 | 374,070 | +0.01(+0.06%) |
Feb 24, 2006 | 10.59 | 10.77 | 10.47 | 10.74 | 232,159 | +0.14(+1.34%) |
Feb 23, 2006 | 10.68 | 10.68 | 10.53 | 10.60 | 324,022 | -0.12(-1.10%) |
Feb 22, 2006 | 10.71 | 10.77 | 10.65 | 10.72 | 350,822 | +0.02(+0.17%) |
Feb 21, 2006 | 10.70 | 10.78 | 10.65 | 10.70 | 248,465 | +0.01(+0.06%) |
Feb 17, 2006 | 10.72 | 10.72 | 10.59 | 10.69 | 296,414 | -0.02(-0.23%) |
Feb 16, 2006 | 10.41 | 10.74 | 10.34 | 10.72 | 701,805 | +0.30(+2.91%) |
Feb 15, 2006 | 10.39 | 10.43 | 10.22 | 10.41 | 147,561 | +0.04(+0.42%) |
Feb 14, 2006 | 10.34 | 10.41 | 10.26 | 10.37 | 222,795 | +0.06(+0.54%) |
Feb 13, 2006 | 10.31 | 10.35 | 10.23 | 10.31 | 224,087 | -0.03(-0.30%) |
Feb 10, 2006 | 10.23 | 10.37 | 10.21 | 10.34 | 235,711 | +0.09(+0.85%) |
Feb 09, 2006 | 10.39 | 10.39 | 10.23 | 10.26 | 251,209 | -0.14(-1.37%) |
Feb 08, 2006 | 10.36 | 10.46 | 10.32 | 10.40 | 230,867 | +0.04(+0.42%) |
Feb 07, 2006 | 10.52 | 10.52 | 10.32 | 10.36 | 354,858 | -0.14(-1.36%) |
Feb 06, 2006 | 10.39 | 10.51 | 10.35 | 10.50 | 365,998 | +0.12(+1.19%) |
Feb 03, 2006 | 10.37 | 10.41 | 10.28 | 10.38 | 260,735 | -0.02(-0.24%) |
Feb 02, 2006 | 10.41 | 10.46 | 10.31 | 10.40 | 621,567 | -0.03(-0.30%) |
Feb 01, 2006 | 10.44 | 10.46 | 10.34 | 10.43 | 514,044 | -0.01(-0.06%) |
Jan 31, 2006 | 10.38 | 10.45 | 10.34 | 10.44 | 624,634 | +0.00(+0.00%) |
Jan 30, 2006 | 10.42 | 10.47 | 10.36 | 10.44 | 416,046 | -0.05(-0.47%) |
Jan 27, 2006 | 10.49 | 10.52 | 10.46 | 10.49 | 375,361 | +0.00(+0.00%) |
Jan 26, 2006 | 10.47 | 10.52 | 10.45 | 10.49 | 367,451 | +0.02(+0.24%) |
Jan 25, 2006 | 10.41 | 10.49 | 10.38 | 10.46 | 332,255 | +0.04(+0.42%) |
Jan 24, 2006 | 10.41 | 10.46 | 10.33 | 10.42 | 297,060 | +0.01(+0.12%) |
Jan 23, 2006 | 10.31 | 10.44 | 10.27 | 10.41 | 491,441 | +0.20(+1.94%) |
Jan 20, 2006 | 10.36 | 10.37 | 10.20 | 10.21 | 631,899 | -0.17(-1.61%) |
Jan 19, 2006 | 10.28 | 10.38 | 10.23 | 10.38 | 451,725 | +0.09(+0.90%) |
Jan 18, 2006 | 10.19 | 10.29 | 10.19 | 10.28 | 568,774 | +0.09(+0.91%) |
Jan 17, 2006 | 10.23 | 10.24 | 10.10 | 10.19 | 501,451 | -0.09(-0.90%) |
Jan 13, 2006 | 10.34 | 10.36 | 10.21 | 10.28 | 1,856,467 | -0.04(-0.42%) |
Jan 12, 2006 | 10.33 | 10.44 | 10.28 | 10.33 | 944,781 | +0.04(+0.42%) |
Jan 11, 2006 | 10.22 | 10.28 | 10.15 | 10.28 | 1,118,982 | +0.09(+0.85%) |
Jan 10, 2006 | 10.09 | 10.28 | 10.07 | 10.20 | 1,315,623 | +0.12(+1.17%) |
Jan 09, 2006 | 10.03 | 10.10 | 9.979 | 10.08 | 555,051 | +0.07(+0.74%) |
Jan 06, 2006 | 10.03 | 10.03 | 9.960 | 10.00 | 300,612 | -0.02(-0.25%) |
Jan 05, 2006 | 9.917 | 10.03 | 9.910 | 10.03 | 695,024 | +0.08(+0.81%) |
Jan 04, 2006 | 9.725 | 9.948 | 9.725 | 9.948 | 742,974 | +0.24(+2.49%) |
Jan 03, 2006 | 9.743 | 9.799 | 9.502 | 9.706 | 992,569 | -0.10(-1.01%) |
Dec 30, 2005 | 9.805 | 9.811 | 9.694 | 9.805 | 417,014 | -0.02(-0.25%) |
Dec 29, 2005 | 9.805 | 9.848 | 9.787 | 9.830 | 302,065 | +0.04(+0.44%) |
Dec 28, 2005 | 9.756 | 9.842 | 9.743 | 9.787 | 496,930 | -0.01(-0.06%) |
Dec 27, 2005 | 9.836 | 9.842 | 9.725 | 9.793 | 256,537 | -0.02(-0.25%) |
Dec 23, 2005 | 9.762 | 9.848 | 9.737 | 9.818 | 269,291 | +0.02(+0.19%) |
Dec 22, 2005 | 9.793 | 9.848 | 9.718 | 9.799 | 535,516 | -0.01(-0.13%) |
Dec 21, 2005 | 9.749 | 9.842 | 9.632 | 9.811 | 526,798 | +0.07(+0.76%) |
Dec 20, 2005 | 9.539 | 9.774 | 9.539 | 9.737 | 707,294 | +0.07(+0.77%) |
Dec 19, 2005 | 9.694 | 9.861 | 9.545 | 9.663 | 534,709 | +0.05(+0.52%) |
Dec 16, 2005 | 9.384 | 9.787 | 9.360 | 9.613 | 2,043,744 | +0.25(+2.65%) |
Dec 15, 2005 | 9.446 | 9.483 | 9.341 | 9.365 | 305,455 | -0.11(-1.18%) |
Dec 14, 2005 | 9.396 | 9.477 | 9.353 | 9.477 | 603,807 | +0.09(+0.92%) |
Dec 13, 2005 | 9.427 | 9.489 | 9.359 | 9.390 | 473,198 | -0.02(-0.26%) |
Dec 12, 2005 | 9.427 | 9.427 | 9.310 | 9.415 | 459,798 | +0.01(+0.07%) |
Dec 09, 2005 | 9.322 | 9.471 | 9.297 | 9.409 | 186,308 | +0.06(+0.66%) |
Dec 08, 2005 | 9.272 | 9.347 | 9.217 | 9.347 | 349,530 | +0.09(+0.94%) |
Dec 07, 2005 | 9.279 | 9.316 | 9.198 | 9.260 | 394,251 | -0.02(-0.27%) |
Dec 06, 2005 | 9.334 | 9.365 | 9.167 | 9.285 | 506,294 | -0.01(-0.13%) |
Dec 05, 2005 | 9.353 | 9.365 | 9.173 | 9.297 | 637,227 | -0.11(-1.12%) |
Dec 02, 2005 | 9.105 | 9.471 | 9.105 | 9.403 | 1,036,321 | +0.17(+1.88%) |
Dec 01, 2005 | 9.186 | 9.229 | 9.049 | 9.229 | 395,865 | +0.07(+0.74%) |
Nov 30, 2005 | 9.124 | 9.192 | 9.093 | 9.161 | 787,533 | +0.06(+0.68%) |
Nov 29, 2005 | 9.217 | 9.229 | 9.037 | 9.099 | 285,113 | -0.13(-1.41%) |
Nov 28, 2005 | 9.235 | 9.248 | 9.155 | 9.229 | 289,472 | -0.01(-0.07%) |
Nov 25, 2005 | 9.167 | 9.248 | 9.142 | 9.235 | 63,448 | +0.07(+0.74%) |
Nov 23, 2005 | 9.180 | 9.204 | 9.136 | 9.167 | 238,455 | -0.01(-0.07%) |
Nov 22, 2005 | 9.149 | 9.223 | 9.087 | 9.173 | 197,609 | +0.00(+0.00%) |
Nov 21, 2005 | 9.217 | 9.229 | 9.068 | 9.173 | 340,651 | -0.02(-0.20%) |
Nov 18, 2005 | 9.006 | 9.217 | 8.938 | 9.192 | 349,692 | +0.21(+2.34%) |
Nov 17, 2005 | 8.895 | 8.994 | 8.839 | 8.981 | 147,884 | +0.06(+0.69%) |
Nov 16, 2005 | 8.981 | 8.981 | 8.876 | 8.919 | 139,004 | -0.07(-0.76%) |
Nov 15, 2005 | 9.000 | 9.006 | 8.901 | 8.988 | 270,744 | +0.00(+0.00%) |
Nov 14, 2005 | 8.975 | 8.994 | 8.857 | 8.988 | 306,747 | +0.03(+0.35%) |
Nov 11, 2005 | 8.895 | 8.981 | 8.864 | 8.957 | 125,766 | +0.06(+0.70%) |
Nov 10, 2005 | 8.845 | 8.944 | 8.826 | 8.895 | 205,843 | +0.05(+0.56%) |
Nov 09, 2005 | 8.888 | 8.895 | 8.820 | 8.845 | 261,381 | -0.04(-0.49%) |
Nov 08, 2005 | 8.882 | 8.913 | 8.826 | 8.888 | 167,903 | -0.04(-0.42%) |
Nov 07, 2005 | 8.864 | 8.932 | 8.814 | 8.926 | 254,438 | +0.09(+0.98%) |
Nov 04, 2005 | 8.907 | 8.932 | 8.826 | 8.839 | 81,530 | -0.07(-0.83%) |
Nov 03, 2005 | 8.926 | 8.938 | 8.845 | 8.913 | 237,164 | -0.01(-0.07%) |
Nov 02, 2005 | 8.870 | 8.926 | 8.857 | 8.919 | 157,409 | +0.04(+0.42%) |
Nov 01, 2005 | 8.870 | 8.926 | 8.734 | 8.882 | 558,280 | +0.01(+0.14%) |
Oct 31, 2005 | 8.672 | 8.876 | 8.647 | 8.870 | 475,135 | +0.24(+2.73%) |
Oct 28, 2005 | 8.604 | 8.672 | 8.597 | 8.634 | 470,292 | +0.08(+0.94%) |
Oct 27, 2005 | 8.579 | 8.734 | 8.461 | 8.554 | 1,464,476 | +0.12(+1.39%) |
Oct 26, 2005 | 8.424 | 8.542 | 8.387 | 8.436 | 350,337 | +0.03(+0.37%) |
Oct 25, 2005 | 8.579 | 8.634 | 8.387 | 8.405 | 570,550 | -0.20(-2.30%) |
Oct 24, 2005 | 8.616 | 8.690 | 8.591 | 8.604 | 268,969 | +0.00(+0.00%) |
Oct 21, 2005 | 8.579 | 8.641 | 8.486 | 8.604 | 254,277 | +0.04(+0.51%) |
Oct 20, 2005 | 8.554 | 8.641 | 8.517 | 8.560 | 250,887 | +0.01(+0.14%) |
Oct 19, 2005 | 8.467 | 8.579 | 8.325 | 8.548 | 358,410 | +0.04(+0.51%) |
Oct 18, 2005 | 8.573 | 8.703 | 8.442 | 8.504 | 252,824 | -0.05(-0.58%) |
Oct 17, 2005 | 8.498 | 8.591 | 8.442 | 8.554 | 171,132 | +0.04(+0.44%) |
Oct 14, 2005 | 8.480 | 8.542 | 8.411 | 8.517 | 312,559 | +0.09(+1.03%) |
Oct 13, 2005 | 8.504 | 8.554 | 8.399 | 8.430 | 318,048 | -0.09(-1.02%) |
Oct 12, 2005 | 8.628 | 8.703 | 8.486 | 8.517 | 206,005 | -0.13(-1.50%) |
Oct 11, 2005 | 8.777 | 8.796 | 8.616 | 8.647 | 388,277 | -0.11(-1.20%) |
Oct 10, 2005 | 8.758 | 8.771 | 8.653 | 8.752 | 269,130 | -0.02(-0.28%) |
Oct 07, 2005 | 8.709 | 8.839 | 8.678 | 8.777 | 210,041 | +0.01(+0.07%) |
Oct 06, 2005 | 8.888 | 8.981 | 8.696 | 8.771 | 193,089 | -0.12(-1.39%) |
Oct 05, 2005 | 8.950 | 8.950 | 8.796 | 8.895 | 228,446 | -0.09(-0.97%) |
Oct 04, 2005 | 9.056 | 9.142 | 8.938 | 8.981 | 205,359 | -0.07(-0.82%) |
Oct 03, 2005 | 8.919 | 9.080 | 8.919 | 9.056 | 344,848 | +0.10(+1.11%) |
Sep 30, 2005 | 8.752 | 8.969 | 8.727 | 8.957 | 253,631 | +0.19(+2.19%) |
Sep 29, 2005 | 8.758 | 8.802 | 8.659 | 8.765 | 236,195 | -0.01(-0.14%) |
Sep 28, 2005 | 8.870 | 8.870 | 8.734 | 8.777 | 89,279 | -0.12(-1.32%) |
Sep 27, 2005 | 8.895 | 8.901 | 8.789 | 8.895 | 156,118 | -0.01(-0.07%) |
Sep 26, 2005 | 8.975 | 9.000 | 8.783 | 8.901 | 241,523 | -0.07(-0.83%) |
Sep 23, 2005 | 8.975 | 8.981 | 8.758 | 8.975 | 276,556 | +0.19(+2.19%) |
Sep 22, 2005 | 8.851 | 8.913 | 8.783 | 8.783 | 150,629 | -0.11(-1.18%) |
Sep 21, 2005 | 8.703 | 8.919 | 8.659 | 8.888 | 591,215 | +0.20(+2.35%) |
Sep 20, 2005 | 8.672 | 8.826 | 8.591 | 8.684 | 444,460 | -0.01(-0.14%) |
Sep 19, 2005 | 8.845 | 8.845 | 8.381 | 8.696 | 373,101 | -0.09(-1.06%) |
Sep 16, 2005 | 8.913 | 8.944 | 8.758 | 8.789 | 250,402 | -0.11(-1.18%) |
Sep 15, 2005 | 8.932 | 8.938 | 8.826 | 8.895 | 125,927 | -0.01(-0.14%) |
Sep 14, 2005 | 8.975 | 9.006 | 8.888 | 8.907 | 156,279 | -0.07(-0.76%) |
Sep 13, 2005 | 8.988 | 9.018 | 8.938 | 8.975 | 151,436 | -0.04(-0.48%) |
Sep 12, 2005 | 8.994 | 9.105 | 8.981 | 9.018 | 128,188 | -0.02(-0.21%) |
Sep 09, 2005 | 8.981 | 9.099 | 8.895 | 9.037 | 183,564 | +0.06(+0.62%) |
Sep 08, 2005 | 8.969 | 9.006 | 8.870 | 8.981 | 174,038 | +0.01(+0.14%) |
Sep 07, 2005 | 8.882 | 8.969 | 8.870 | 8.969 | 167,903 | +0.08(+0.91%) |
Sep 06, 2005 | 8.864 | 8.932 | 8.814 | 8.888 | 148,691 | +0.05(+0.56%) |
Sep 02, 2005 | 9.043 | 9.043 | 8.771 | 8.839 | 92,508 | -0.14(-1.59%) |
Sep 01, 2005 | 9.049 | 9.093 | 8.950 | 8.981 | 136,421 | -0.11(-1.23%) |
Aug 31, 2005 | 8.950 | 9.155 | 8.857 | 9.093 | 371,810 | +0.14(+1.52%) |
Aug 30, 2005 | 8.851 | 9.031 | 8.808 | 8.957 | 210,687 | +0.09(+1.05%) |
Aug 29, 2005 | 8.579 | 8.870 | 8.579 | 8.864 | 201,000 | +0.09(+0.99%) |
Aug 26, 2005 | 8.932 | 8.932 | 8.684 | 8.777 | 108,491 | -0.14(-1.53%) |
Aug 25, 2005 | 9.000 | 9.043 | 8.882 | 8.913 | 113,335 | -0.08(-0.90%) |
Aug 24, 2005 | 8.963 | 9.037 | 8.913 | 8.994 | 350,660 | +0.01(+0.14%) |
Aug 23, 2005 | 9.111 | 9.111 | 8.919 | 8.981 | 247,335 | -0.08(-0.89%) |
Aug 22, 2005 | 8.988 | 9.118 | 8.919 | 9.062 | 215,207 | +0.11(+1.18%) |
Aug 19, 2005 | 8.857 | 9.012 | 8.820 | 8.957 | 401,516 | +0.09(+1.05%) |
Aug 18, 2005 | 8.826 | 8.876 | 8.715 | 8.864 | 114,626 | +0.04(+0.42%) |
Aug 17, 2005 | 8.820 | 8.919 | 8.752 | 8.826 | 164,190 | -0.04(-0.42%) |
Aug 16, 2005 | 8.876 | 8.907 | 8.758 | 8.864 | 244,752 | -0.05(-0.56%) |
Aug 15, 2005 | 9.012 | 9.025 | 8.857 | 8.913 | 192,282 | -0.12(-1.37%) |
Aug 12, 2005 | 9.105 | 9.186 | 8.857 | 9.037 | 173,554 | -0.11(-1.22%) |
Aug 11, 2005 | 9.180 | 9.192 | 9.068 | 9.149 | 258,797 | -0.03(-0.34%) |
Aug 10, 2005 | 9.118 | 9.198 | 9.074 | 9.180 | 223,602 | +0.09(+1.02%) |
Aug 09, 2005 | 9.068 | 9.118 | 9.012 | 9.087 | 204,229 | +0.01(+0.14%) |
Aug 08, 2005 | 9.074 | 9.155 | 8.975 | 9.074 | 311,913 | -0.03(-0.34%) |
Aug 05, 2005 | 9.025 | 9.149 | 8.981 | 9.105 | 454,147 | +0.06(+0.68%) |
Aug 04, 2005 | 8.988 | 9.056 | 8.944 | 9.043 | 165,805 | +0.01(+0.07%) |
Aug 03, 2005 | 9.068 | 9.068 | 8.950 | 9.037 | 329,349 | -0.05(-0.55%) |
Aug 02, 2005 | 9.198 | 9.198 | 9.018 | 9.087 | 461,251 | -0.08(-0.88%) |
Aug 01, 2005 | 9.087 | 9.285 | 9.087 | 9.167 | 324,829 | +0.10(+1.09%) |
Jul 29, 2005 | 9.087 | 9.136 | 8.994 | 9.068 | 309,169 | -0.04(-0.48%) |
Jul 28, 2005 | 9.043 | 9.111 | 8.994 | 9.111 | 167,903 | +0.06(+0.62%) |
Jul 27, 2005 | 9.093 | 9.093 | 8.969 | 9.056 | 236,841 | -0.02(-0.27%) |
Jul 26, 2005 | 9.000 | 9.080 | 8.919 | 9.080 | 215,530 | +0.08(+0.89%) |
Jul 25, 2005 | 9.037 | 9.037 | 8.957 | 9.000 | 294,961 | -0.06(-0.62%) |
Jul 22, 2005 | 9.087 | 9.130 | 8.888 | 9.056 | 481,109 | -0.04(-0.41%) |
Jul 21, 2005 | 9.093 | 9.099 | 8.895 | 9.093 | 231,674 | +0.02(+0.20%) |
Jul 20, 2005 | 8.808 | 9.099 | 8.808 | 9.074 | 434,935 | +0.22(+2.52%) |
Jul 19, 2005 | 8.876 | 8.913 | 8.826 | 8.851 | 176,783 | -0.01(-0.07%) |
Jul 18, 2005 | 8.895 | 8.975 | 8.765 | 8.857 | 155,149 | -0.06(-0.63%) |
Jul 15, 2005 | 8.938 | 9.000 | 8.882 | 8.913 | 134,645 | -0.04(-0.42%) |
Jul 14, 2005 | 8.975 | 9.012 | 8.932 | 8.950 | 317,725 | +0.03(+0.35%) |
Jul 13, 2005 | 8.907 | 8.981 | 8.888 | 8.919 | 231,029 | +0.01(+0.14%) |
Jul 12, 2005 | 8.826 | 8.944 | 8.758 | 8.907 | 528,897 | +0.07(+0.77%) |
Jul 11, 2005 | 8.919 | 8.919 | 8.796 | 8.839 | 245,882 | -0.08(-0.90%) |
Jul 08, 2005 | 8.758 | 8.932 | 8.758 | 8.919 | 341,458 | +0.19(+2.13%) |
Jul 07, 2005 | 8.610 | 8.771 | 8.492 | 8.734 | 206,327 | +0.11(+1.22%) |
Jul 06, 2005 | 8.758 | 8.826 | 8.579 | 8.628 | 448,335 | -0.19(-2.11%) |
Jul 05, 2005 | 8.610 | 8.926 | 8.582 | 8.814 | 534,547 | +0.17(+2.01%) |
Jul 01, 2005 | 8.585 | 8.746 | 8.529 | 8.641 | 261,058 | +0.06(+0.72%) |
Jun 30, 2005 | 8.721 | 8.746 | 8.511 | 8.579 | 226,670 | -0.17(-1.98%) |
Jun 29, 2005 | 8.622 | 8.783 | 8.579 | 8.752 | 332,740 | +0.17(+1.95%) |
Jun 28, 2005 | 8.554 | 8.610 | 8.418 | 8.585 | 157,409 | +0.05(+0.58%) |
Jun 27, 2005 | 8.356 | 8.573 | 8.257 | 8.535 | 354,373 | +0.17(+2.07%) |
Jun 24, 2005 | 8.684 | 8.703 | 8.269 | 8.362 | 1,137,386 | -0.30(-3.50%) |
Jun 23, 2005 | 8.703 | 8.734 | 8.498 | 8.665 | 427,347 | -0.04(-0.43%) |
Jun 22, 2005 | 8.597 | 8.721 | 8.597 | 8.703 | 973,680 | +0.12(+1.44%) |
Jun 21, 2005 | 8.269 | 8.622 | 8.269 | 8.579 | 669,193 | +0.31(+3.75%) |
Jun 20, 2005 | 8.535 | 8.535 | 8.238 | 8.269 | 578,622 | -0.29(-3.40%) |
Jun 17, 2005 | 8.492 | 8.653 | 8.442 | 8.560 | 438,164 | +0.09(+1.02%) |
Jun 16, 2005 | 8.312 | 8.585 | 8.250 | 8.473 | 521,147 | +0.20(+2.40%) |
Jun 15, 2005 | 8.145 | 8.325 | 8.089 | 8.275 | 391,022 | +0.11(+1.29%) |
Jun 14, 2005 | 8.021 | 8.226 | 8.021 | 8.170 | 539,068 | +0.13(+1.62%) |
Jun 13, 2005 | 8.009 | 8.114 | 8.003 | 8.040 | 328,542 | +0.03(+0.39%) |
Jun 10, 2005 | 7.978 | 8.034 | 7.885 | 8.009 | 518,887 | -0.01(-0.15%) |
Jun 09, 2005 | 8.065 | 8.096 | 7.904 | 8.021 | 343,718 | -0.06(-0.77%) |
Jun 08, 2005 | 8.114 | 8.120 | 8.040 | 8.083 | 513,398 | -0.01(-0.08%) |
Jun 07, 2005 | 8.114 | 8.151 | 8.058 | 8.089 | 346,785 | +0.02(+0.23%) |
Jun 06, 2005 | 8.052 | 8.300 | 8.040 | 8.071 | 785,757 | +0.02(+0.23%) |
Jun 03, 2005 | 8.046 | 8.108 | 8.034 | 8.052 | 492,733 | +0.01(+0.08%) |
Jun 02, 2005 | 8.046 | 8.164 | 8.021 | 8.046 | 303,518 | +0.01(+0.08%) |
Jun 01, 2005 | 8.021 | 8.052 | 7.996 | 8.040 | 388,439 | +0.05(+0.62%) |
May 31, 2005 | 7.842 | 8.052 | 7.842 | 7.990 | 964,478 | +0.12(+1.57%) |
May 27, 2005 | 7.978 | 8.046 | 7.854 | 7.866 | 165,482 | -0.07(-0.94%) |
May 26, 2005 | 7.854 | 7.966 | 7.854 | 7.941 | 298,190 | +0.09(+1.10%) |
May 25, 2005 | 7.928 | 7.996 | 7.792 | 7.854 | 401,516 | -0.12(-1.55%) |
May 24, 2005 | 7.916 | 8.015 | 7.866 | 7.978 | 340,973 | -0.02(-0.31%) |
May 23, 2005 | 7.885 | 8.027 | 7.804 | 8.003 | 163,060 | +0.07(+0.94%) |
May 20, 2005 | 8.027 | 8.114 | 7.873 | 7.928 | 112,204 | -0.11(-1.31%) |
May 19, 2005 | 7.953 | 8.065 | 7.953 | 8.034 | 364,545 | +0.09(+1.09%) |
May 18, 2005 | 7.835 | 7.959 | 7.767 | 7.947 | 624,311 | +0.11(+1.42%) |
May 17, 2005 | 7.749 | 7.904 | 7.730 | 7.835 | 268,646 | +0.02(+0.32%) |
May 16, 2005 | 7.631 | 7.817 | 7.631 | 7.811 | 292,540 | +0.13(+1.69%) |
May 13, 2005 | 7.835 | 7.854 | 7.563 | 7.681 | 126,250 | -0.15(-1.98%) |
May 12, 2005 | 7.904 | 7.904 | 7.774 | 7.835 | 142,395 | -0.09(-1.09%) |
May 11, 2005 | 7.904 | 7.928 | 7.749 | 7.922 | 192,605 | +0.02(+0.24%) |
May 10, 2005 | 7.959 | 8.052 | 7.804 | 7.904 | 372,617 | -0.11(-1.31%) |
May 09, 2005 | 8.096 | 8.096 | 7.879 | 8.009 | 463,511 | -0.04(-0.54%) |
May 06, 2005 | 8.052 | 8.065 | 8.015 | 8.052 | 170,809 | +0.00(+0.00%) |
May 05, 2005 | 8.089 | 8.108 | 7.959 | 8.052 | 282,853 | -0.04(-0.46%) |
May 04, 2005 | 8.176 | 8.195 | 8.071 | 8.089 | 509,523 | -0.03(-0.38%) |
May 03, 2005 | 8.089 | 8.182 | 8.052 | 8.120 | 250,564 | +0.01(+0.15%) |
May 02, 2005 | 8.182 | 8.226 | 8.065 | 8.108 | 244,106 | -0.03(-0.38%) |
Apr 29, 2005 | 8.077 | 8.139 | 7.928 | 8.139 | 475,296 | +0.07(+0.84%) |
Apr 28, 2005 | 8.343 | 8.343 | 8.052 | 8.071 | 323,214 | -0.27(-3.27%) |
Apr 27, 2005 | 8.319 | 8.350 | 8.219 | 8.343 | 792,538 | -0.02(-0.30%) |
Apr 26, 2005 | 8.405 | 8.405 | 8.288 | 8.368 | 256,053 | -0.01(-0.15%) |
Apr 25, 2005 | 8.195 | 8.418 | 8.158 | 8.381 | 621,082 | +0.20(+2.42%) |
Apr 22, 2005 | 8.424 | 8.486 | 8.151 | 8.182 | 621,567 | -0.28(-3.29%) |
Apr 21, 2005 | 8.473 | 8.573 | 8.405 | 8.461 | 201,484 | +0.04(+0.44%) |
Apr 20, 2005 | 8.461 | 8.641 | 8.418 | 8.424 | 546,817 | +0.01(+0.07%) |
Apr 19, 2005 | 8.523 | 8.529 | 8.411 | 8.418 | 292,701 | -0.12(-1.45%) |
Apr 18, 2005 | 8.826 | 8.826 | 8.393 | 8.542 | 221,342 | +0.06(+0.73%) |
Apr 15, 2005 | 8.504 | 8.579 | 8.430 | 8.480 | 307,070 | -0.09(-1.01%) |
Apr 14, 2005 | 8.597 | 8.597 | 8.350 | 8.566 | 603,807 | -0.07(-0.79%) |
Apr 13, 2005 | 8.796 | 8.839 | 8.634 | 8.634 | 125,927 | -0.21(-2.38%) |
Apr 12, 2005 | 8.882 | 8.919 | 8.814 | 8.845 | 234,096 | -0.04(-0.42%) |
Apr 11, 2005 | 8.950 | 8.957 | 8.826 | 8.882 | 221,342 | -0.07(-0.76%) |
Apr 08, 2005 | 8.913 | 8.969 | 8.857 | 8.950 | 350,176 | +0.03(+0.35%) |
Apr 07, 2005 | 8.895 | 8.944 | 8.734 | 8.919 | 615,432 | +0.03(+0.35%) |
Apr 06, 2005 | 8.919 | 8.981 | 8.864 | 8.888 | 532,287 | -0.03(-0.35%) |
Apr 05, 2005 | 8.796 | 8.957 | 8.672 | 8.919 | 758,634 | +0.15(+1.69%) |
Apr 04, 2005 | 8.554 | 8.888 | 8.554 | 8.771 | 424,925 | +0.22(+2.53%) |