Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 12.23 | 12.53 | 12.11 | 12.47 | 5,112,054 | +0.62(+5.23%) |
Mar 30, 2006 | 11.87 | 11.99 | 11.80 | 11.85 | 843,391 | -0.04(-0.37%) |
Mar 29, 2006 | 11.74 | 11.94 | 11.73 | 11.89 | 1,203,887 | +0.15(+1.29%) |
Mar 28, 2006 | 11.93 | 11.98 | 11.69 | 11.74 | 1,950,728 | -0.21(-1.79%) |
Mar 27, 2006 | 11.96 | 12.01 | 11.92 | 11.96 | 1,364,070 | -0.03(-0.25%) |
Mar 24, 2006 | 11.96 | 12.01 | 11.86 | 11.99 | 1,171,050 | -0.00(-0.04%) |
Mar 23, 2006 | 12.13 | 12.13 | 11.97 | 11.99 | 1,011,359 | -0.16(-1.31%) |
Mar 22, 2006 | 12.06 | 12.16 | 12.01 | 12.15 | 1,070,002 | +0.06(+0.53%) |
Mar 21, 2006 | 12.31 | 12.31 | 12.06 | 12.09 | 1,267,933 | -0.16(-1.28%) |
Mar 20, 2006 | 12.43 | 12.46 | 12.24 | 12.24 | 1,494,180 | -0.16(-1.29%) |
Mar 17, 2006 | 12.40 | 12.43 | 12.35 | 12.40 | 2,106,681 | +0.03(+0.24%) |
Mar 16, 2006 | 12.23 | 12.42 | 12.22 | 12.37 | 1,268,219 | +0.14(+1.17%) |
Mar 15, 2006 | 12.18 | 12.23 | 12.12 | 12.23 | 994,142 | +0.01(+0.08%) |
Mar 14, 2006 | 11.96 | 12.22 | 11.96 | 12.22 | 1,442,947 | +0.22(+1.82%) |
Mar 13, 2006 | 12.15 | 12.18 | 11.96 | 12.00 | 1,436,252 | -0.10(-0.84%) |
Mar 10, 2006 | 12.09 | 12.11 | 11.93 | 12.10 | 1,354,242 | +0.08(+0.69%) |
Mar 09, 2006 | 12.04 | 12.13 | 11.98 | 12.02 | 1,741,208 | +0.01(+0.08%) |
Mar 08, 2006 | 12.09 | 12.13 | 11.95 | 12.01 | 1,179,517 | -0.08(-0.70%) |
Mar 07, 2006 | 12.10 | 12.12 | 12.03 | 12.10 | 1,329,449 | -0.03(-0.25%) |
Mar 06, 2006 | 12.32 | 12.32 | 12.10 | 12.13 | 1,095,776 | -0.13(-1.04%) |
Mar 03, 2006 | 12.32 | 12.42 | 12.23 | 12.25 | 1,215,245 | -0.10(-0.84%) |
Mar 02, 2006 | 12.26 | 12.37 | 12.23 | 12.36 | 1,901,931 | +0.04(+0.35%) |
Mar 01, 2006 | 12.21 | 12.31 | 12.21 | 12.31 | 1,714,653 | +0.07(+0.59%) |
Feb 28, 2006 | 12.32 | 12.40 | 12.17 | 12.24 | 2,403,054 | -0.07(-0.60%) |
Feb 27, 2006 | 12.27 | 12.35 | 12.19 | 12.32 | 1,481,752 | +0.08(+0.69%) |
Feb 24, 2006 | 12.21 | 12.32 | 12.18 | 12.23 | 1,531,476 | +0.00(+0.03%) |
Feb 23, 2006 | 12.18 | 12.41 | 12.16 | 12.23 | 1,907,774 | +0.02(+0.16%) |
Feb 22, 2006 | 12.07 | 12.21 | 12.04 | 12.21 | 1,928,628 | +0.18(+1.51%) |
Feb 21, 2006 | 12.21 | 12.21 | 11.96 | 12.03 | 1,859,357 | -0.15(-1.22%) |
Feb 17, 2006 | 12.19 | 12.27 | 12.13 | 12.17 | 1,640,822 | +0.00(+0.01%) |
Feb 16, 2006 | 12.10 | 12.20 | 12.06 | 12.17 | 1,296,421 | +0.10(+0.81%) |
Feb 15, 2006 | 12.01 | 12.17 | 11.94 | 12.08 | 1,498,790 | +0.09(+0.74%) |
Feb 14, 2006 | 11.81 | 12.02 | 11.73 | 11.99 | 3,210,790 | +0.20(+1.72%) |
Feb 13, 2006 | 11.89 | 11.92 | 11.76 | 11.78 | 1,406,789 | -0.08(-0.67%) |
Feb 10, 2006 | 11.88 | 11.93 | 11.76 | 11.86 | 1,895,892 | -0.04(-0.32%) |
Feb 09, 2006 | 11.91 | 12.03 | 11.88 | 11.90 | 1,818,351 | -0.06(-0.47%) |
Feb 08, 2006 | 11.87 | 11.96 | 11.80 | 11.96 | 2,610,356 | +0.07(+0.58%) |
Feb 07, 2006 | 12.20 | 12.29 | 11.86 | 11.89 | 3,235,994 | -0.28(-2.27%) |
Feb 06, 2006 | 12.14 | 12.24 | 12.12 | 12.17 | 1,403,744 | -0.02(-0.18%) |
Feb 03, 2006 | 12.14 | 12.29 | 12.13 | 12.19 | 1,837,860 | -0.06(-0.49%) |
Feb 02, 2006 | 12.20 | 12.27 | 12.16 | 12.25 | 1,572,793 | +0.03(+0.27%) |
Feb 01, 2006 | 12.13 | 12.27 | 12.02 | 12.21 | 2,181,970 | +0.03(+0.24%) |
Jan 31, 2006 | 12.22 | 12.30 | 12.15 | 12.19 | 1,512,321 | -0.08(-0.65%) |
Jan 30, 2006 | 12.53 | 12.54 | 12.24 | 12.27 | 1,954,964 | -0.19(-1.52%) |
Jan 27, 2006 | 12.72 | 12.72 | 12.41 | 12.46 | 1,896,826 | -0.15(-1.23%) |
Jan 26, 2006 | 12.40 | 12.65 | 12.33 | 12.61 | 1,752,018 | +0.30(+2.45%) |
Jan 25, 2006 | 12.23 | 12.42 | 12.23 | 12.31 | 1,687,037 | +0.06(+0.46%) |
Jan 24, 2006 | 12.20 | 12.34 | 12.16 | 12.25 | 1,781,901 | +0.11(+0.88%) |
Jan 23, 2006 | 12.09 | 12.29 | 12.07 | 12.15 | 1,071,363 | +0.09(+0.74%) |
Jan 20, 2006 | 12.22 | 12.45 | 11.99 | 12.06 | 2,249,359 | -0.17(-1.40%) |
Jan 19, 2006 | 12.15 | 12.34 | 12.11 | 12.23 | 1,543,374 | +0.11(+0.88%) |
Jan 18, 2006 | 11.98 | 12.12 | 11.92 | 12.12 | 2,604,984 | +0.16(+1.32%) |
Jan 17, 2006 | 12.05 | 12.05 | 11.85 | 11.96 | 1,596,448 | -0.16(-1.29%) |
Jan 13, 2006 | 12.20 | 12.23 | 12.05 | 12.12 | 974,266 | -0.03(-0.24%) |
Jan 12, 2006 | 12.20 | 12.30 | 12.11 | 12.15 | 1,504,337 | -0.04(-0.31%) |
Jan 11, 2006 | 11.92 | 12.21 | 11.92 | 12.19 | 1,550,847 | +0.29(+2.48%) |
Jan 10, 2006 | 11.91 | 11.95 | 11.82 | 11.89 | 1,126,719 | -0.04(-0.37%) |
Jan 09, 2006 | 11.82 | 11.95 | 11.73 | 11.94 | 1,335,878 | +0.16(+1.35%) |
Jan 06, 2006 | 11.72 | 11.85 | 11.68 | 11.78 | 1,988,099 | +0.10(+0.82%) |
Jan 05, 2006 | 11.74 | 11.77 | 11.61 | 11.68 | 1,511,296 | -0.01(-0.08%) |
Jan 04, 2006 | 11.64 | 11.80 | 11.64 | 11.69 | 2,015,589 | +0.05(+0.45%) |
Jan 03, 2006 | 11.54 | 11.67 | 11.34 | 11.64 | 2,309,972 | +0.15(+1.33%) |
Dec 30, 2005 | 11.42 | 11.51 | 11.40 | 11.48 | 1,019,628 | -0.00(-0.03%) |
Dec 29, 2005 | 11.61 | 11.61 | 11.48 | 11.49 | 821,486 | -0.08(-0.68%) |
Dec 28, 2005 | 11.55 | 11.60 | 11.45 | 11.57 | 1,651,729 | +0.01(+0.06%) |
Dec 27, 2005 | 11.68 | 11.79 | 11.56 | 11.56 | 1,234,328 | -0.13(-1.09%) |
Dec 23, 2005 | 11.61 | 11.74 | 11.60 | 11.69 | 742,415 | +0.10(+0.85%) |
Dec 22, 2005 | 11.59 | 11.64 | 11.48 | 11.59 | 747,022 | +0.03(+0.22%) |
Dec 21, 2005 | 11.59 | 11.63 | 11.49 | 11.56 | 1,334,153 | +0.03(+0.23%) |
Dec 20, 2005 | 11.72 | 11.72 | 11.52 | 11.54 | 3,242,511 | -0.18(-1.54%) |
Dec 19, 2005 | 11.84 | 11.94 | 11.66 | 11.72 | 2,065,198 | -0.16(-1.37%) |
Dec 16, 2005 | 11.91 | 12.01 | 11.83 | 11.88 | 2,325,363 | -0.03(-0.27%) |
Dec 15, 2005 | 11.91 | 12.02 | 11.89 | 11.91 | 2,509,581 | -0.00(-0.04%) |
Dec 14, 2005 | 11.80 | 11.95 | 11.77 | 11.91 | 1,284,341 | +0.10(+0.82%) |
Dec 13, 2005 | 11.69 | 11.86 | 11.61 | 11.82 | 1,230,756 | +0.09(+0.80%) |
Dec 12, 2005 | 11.74 | 11.80 | 11.67 | 11.72 | 1,244,325 | +0.03(+0.23%) |
Dec 09, 2005 | 11.64 | 11.77 | 11.56 | 11.70 | 1,132,947 | +0.10(+0.85%) |
Dec 08, 2005 | 11.58 | 11.67 | 11.49 | 11.60 | 1,199,449 | +0.03(+0.28%) |
Dec 07, 2005 | 11.60 | 11.60 | 11.50 | 11.57 | 1,122,185 | -0.02(-0.15%) |
Dec 06, 2005 | 11.65 | 11.73 | 11.56 | 11.58 | 1,524,815 | -0.06(-0.55%) |
Dec 05, 2005 | 11.65 | 11.66 | 11.53 | 11.65 | 1,475,753 | +0.00(+0.03%) |
Dec 02, 2005 | 11.50 | 11.65 | 11.46 | 11.64 | 1,211,567 | +0.11(+0.93%) |
Dec 01, 2005 | 11.50 | 11.61 | 11.49 | 11.54 | 1,431,021 | +0.07(+0.57%) |
Nov 30, 2005 | 11.67 | 11.68 | 11.41 | 11.47 | 2,383,458 | -0.14(-1.19%) |
Nov 29, 2005 | 11.70 | 11.72 | 11.58 | 11.61 | 1,900,266 | -0.03(-0.22%) |
Nov 28, 2005 | 11.78 | 11.79 | 11.60 | 11.64 | 1,933,153 | -0.14(-1.19%) |
Nov 25, 2005 | 11.62 | 11.79 | 11.52 | 11.78 | 1,069,804 | +0.24(+2.07%) |
Nov 23, 2005 | 11.46 | 11.65 | 11.44 | 11.54 | 995,569 | +0.09(+0.81%) |
Nov 22, 2005 | 11.43 | 11.46 | 11.33 | 11.44 | 1,888,845 | -0.00(-0.03%) |
Nov 21, 2005 | 11.32 | 11.46 | 11.27 | 11.45 | 864,152 | +0.13(+1.11%) |
Nov 18, 2005 | 11.33 | 11.35 | 11.22 | 11.32 | 1,440,012 | +0.05(+0.41%) |
Nov 17, 2005 | 11.15 | 11.29 | 11.08 | 11.28 | 1,273,117 | +0.20(+1.77%) |
Nov 16, 2005 | 11.07 | 11.10 | 10.99 | 11.08 | 1,101,838 | +0.06(+0.51%) |
Nov 15, 2005 | 11.06 | 11.14 | 10.96 | 11.02 | 1,492,596 | -0.11(-1.03%) |
Nov 14, 2005 | 11.11 | 11.15 | 11.05 | 11.14 | 824,892 | +0.01(+0.13%) |
Nov 11, 2005 | 11.10 | 11.16 | 11.05 | 11.12 | 1,105,119 | +0.04(+0.33%) |
Nov 10, 2005 | 10.89 | 11.10 | 10.84 | 11.09 | 1,818,796 | +0.23(+2.13%) |
Nov 09, 2005 | 10.75 | 11.00 | 10.71 | 10.86 | 1,702,573 | +0.09(+0.80%) |
Nov 08, 2005 | 10.74 | 10.82 | 10.71 | 10.77 | 791,353 | -0.01(-0.09%) |
Nov 07, 2005 | 10.69 | 10.84 | 10.67 | 10.78 | 1,037,858 | +0.05(+0.51%) |
Nov 04, 2005 | 10.72 | 10.78 | 10.57 | 10.73 | 1,357,845 | +0.03(+0.27%) |
Nov 03, 2005 | 10.70 | 10.79 | 10.62 | 10.70 | 2,460,268 | +0.04(+0.33%) |
Nov 02, 2005 | 10.55 | 10.74 | 10.50 | 10.66 | 1,799,055 | +0.14(+1.29%) |
Nov 01, 2005 | 10.46 | 10.54 | 10.41 | 10.53 | 2,450,907 | +0.08(+0.76%) |
Oct 31, 2005 | 10.34 | 10.52 | 10.30 | 10.45 | 2,002,167 | +0.12(+1.16%) |
Oct 28, 2005 | 10.33 | 10.36 | 10.11 | 10.33 | 1,665,719 | +0.06(+0.59%) |
Oct 27, 2005 | 10.36 | 10.46 | 10.20 | 10.27 | 1,190,785 | -0.07(-0.68%) |
Oct 26, 2005 | 10.35 | 10.52 | 10.29 | 10.34 | 1,522,128 | +0.01(+0.14%) |
Oct 25, 2005 | 10.32 | 10.37 | 10.16 | 10.32 | 1,422,033 | -0.05(-0.46%) |
Oct 24, 2005 | 10.12 | 10.38 | 10.11 | 10.37 | 1,664,113 | +0.30(+3.01%) |
Oct 21, 2005 | 10.16 | 10.22 | 9.949 | 10.07 | 1,983,345 | +0.05(+0.48%) |
Oct 20, 2005 | 10.10 | 10.24 | 9.965 | 10.02 | 1,901,423 | -0.10(-0.95%) |
Oct 19, 2005 | 9.783 | 10.11 | 9.742 | 10.11 | 1,918,954 | +0.29(+2.99%) |
Oct 18, 2005 | 9.858 | 9.976 | 9.815 | 9.821 | 1,106,878 | -0.07(-0.68%) |
Oct 17, 2005 | 9.863 | 9.990 | 9.844 | 9.888 | 1,353,013 | -0.00(-0.05%) |
Oct 14, 2005 | 9.691 | 9.935 | 9.691 | 9.893 | 3,170,323 | +0.18(+1.89%) |
Oct 13, 2005 | 9.774 | 9.777 | 9.600 | 9.710 | 3,177,492 | -0.06(-0.65%) |
Oct 12, 2005 | 9.967 | 10.04 | 9.672 | 9.774 | 3,249,444 | -0.22(-2.17%) |
Oct 11, 2005 | 10.15 | 10.25 | 9.936 | 9.990 | 2,340,811 | -0.16(-1.60%) |
Oct 10, 2005 | 10.07 | 10.25 | 10.06 | 10.15 | 1,551,609 | +0.08(+0.74%) |
Oct 07, 2005 | 10.23 | 10.23 | 10.07 | 10.08 | 1,880,613 | -0.10(-1.02%) |
Oct 06, 2005 | 10.21 | 10.31 | 10.11 | 10.18 | 2,023,200 | -0.01(-0.14%) |
Oct 05, 2005 | 10.28 | 10.35 | 10.20 | 10.20 | 1,132,160 | -0.11(-1.08%) |
Oct 04, 2005 | 10.44 | 10.49 | 10.31 | 10.31 | 1,379,995 | -0.09(-0.90%) |
Oct 03, 2005 | 10.41 | 10.45 | 10.32 | 10.40 | 1,298,995 | -0.01(-0.09%) |
Sep 30, 2005 | 10.26 | 10.45 | 10.26 | 10.41 | 2,174,117 | +0.09(+0.88%) |
Sep 29, 2005 | 10.09 | 10.33 | 10.04 | 10.32 | 1,211,664 | +0.22(+2.19%) |
Sep 28, 2005 | 10.16 | 10.27 | 10.06 | 10.10 | 1,143,193 | +0.01(+0.13%) |
Sep 27, 2005 | 10.04 | 10.17 | 9.992 | 10.09 | 1,222,907 | +0.04(+0.40%) |
Sep 26, 2005 | 10.06 | 10.17 | 9.954 | 10.05 | 1,195,075 | +0.02(+0.19%) |
Sep 23, 2005 | 10.03 | 10.10 | 9.861 | 10.03 | 1,096,485 | +0.01(+0.14%) |
Sep 22, 2005 | 10.01 | 10.01 | 9.807 | 10.01 | 2,325,078 | +0.12(+1.23%) |
Sep 21, 2005 | 10.24 | 10.25 | 9.882 | 9.892 | 3,054,567 | -0.38(-3.74%) |
Sep 20, 2005 | 10.14 | 10.34 | 10.14 | 10.28 | 2,664,430 | +0.14(+1.35%) |
Sep 19, 2005 | 10.18 | 10.18 | 10.01 | 10.14 | 1,250,218 | -0.06(-0.61%) |
Sep 16, 2005 | 10.15 | 10.24 | 10.10 | 10.20 | 5,188,996 | +0.14(+1.35%) |
Sep 15, 2005 | 10.06 | 10.12 | 9.997 | 10.07 | 911,969 | +0.03(+0.25%) |
Sep 14, 2005 | 10.16 | 10.18 | 9.997 | 10.04 | 885,919 | -0.07(-0.74%) |
Sep 13, 2005 | 10.24 | 10.25 | 10.05 | 10.11 | 1,883,896 | -0.08(-0.80%) |
Sep 12, 2005 | 10.13 | 10.24 | 10.11 | 10.20 | 1,721,402 | +0.09(+0.92%) |
Sep 09, 2005 | 10.07 | 10.18 | 10.03 | 10.10 | 970,575 | +0.05(+0.52%) |
Sep 08, 2005 | 10.10 | 10.13 | 10.02 | 10.05 | 741,001 | -0.06(-0.57%) |
Sep 07, 2005 | 10.17 | 10.20 | 10.10 | 10.11 | 1,578,212 | -0.03(-0.31%) |
Sep 06, 2005 | 10.04 | 10.19 | 10.03 | 10.14 | 1,186,269 | +0.11(+1.05%) |
Sep 02, 2005 | 10.12 | 10.14 | 10.02 | 10.04 | 958,548 | -0.05(-0.52%) |
Sep 01, 2005 | 10.02 | 10.23 | 10.02 | 10.09 | 1,690,916 | +0.04(+0.43%) |
Aug 31, 2005 | 9.986 | 10.04 | 9.877 | 10.04 | 2,472,006 | +0.04(+0.40%) |
Aug 30, 2005 | 10.16 | 10.16 | 9.952 | 10.00 | 1,922,871 | -0.20(-1.95%) |
Aug 29, 2005 | 10.20 | 10.24 | 10.12 | 10.20 | 1,151,952 | -0.03(-0.26%) |
Aug 26, 2005 | 10.22 | 10.32 | 10.22 | 10.23 | 1,545,127 | -0.03(-0.31%) |
Aug 25, 2005 | 10.18 | 10.29 | 10.17 | 10.26 | 1,173,725 | +0.05(+0.47%) |
Aug 24, 2005 | 10.17 | 10.38 | 10.12 | 10.22 | 2,419,399 | +0.05(+0.50%) |
Aug 23, 2005 | 10.31 | 10.31 | 10.12 | 10.16 | 1,835,367 | -0.09(-0.87%) |
Aug 22, 2005 | 10.17 | 10.34 | 10.17 | 10.25 | 940,645 | +0.06(+0.59%) |
Aug 19, 2005 | 10.21 | 10.25 | 10.17 | 10.19 | 732,186 | -0.01(-0.08%) |
Aug 18, 2005 | 10.22 | 10.26 | 10.16 | 10.20 | 1,355,682 | -0.04(-0.42%) |
Aug 17, 2005 | 10.19 | 10.27 | 10.16 | 10.24 | 1,291,221 | +0.04(+0.39%) |
Aug 16, 2005 | 10.47 | 10.48 | 10.20 | 10.20 | 2,236,793 | -0.24(-2.33%) |
Aug 15, 2005 | 10.45 | 10.49 | 10.39 | 10.45 | 1,101,888 | -0.02(-0.15%) |
Aug 12, 2005 | 10.54 | 10.57 | 10.40 | 10.46 | 682,926 | -0.10(-0.98%) |
Aug 11, 2005 | 10.50 | 10.58 | 10.44 | 10.57 | 1,045,246 | +0.06(+0.59%) |
Aug 10, 2005 | 10.48 | 10.74 | 10.45 | 10.51 | 1,721,768 | +0.03(+0.27%) |
Aug 09, 2005 | 10.42 | 10.54 | 10.41 | 10.48 | 1,107,364 | +0.05(+0.50%) |
Aug 08, 2005 | 10.44 | 10.51 | 10.38 | 10.42 | 924,557 | +0.01(+0.06%) |
Aug 05, 2005 | 10.54 | 10.56 | 10.37 | 10.42 | 1,606,530 | -0.16(-1.51%) |
Aug 04, 2005 | 10.76 | 10.81 | 10.57 | 10.58 | 1,823,607 | -0.22(-2.04%) |
Aug 03, 2005 | 10.73 | 10.85 | 10.68 | 10.80 | 1,402,712 | +0.05(+0.43%) |
Aug 02, 2005 | 10.69 | 10.82 | 10.67 | 10.75 | 1,444,810 | +0.09(+0.81%) |
Aug 01, 2005 | 10.67 | 10.76 | 10.58 | 10.66 | 2,410,593 | +0.09(+0.81%) |
Jul 29, 2005 | 10.69 | 10.74 | 10.58 | 10.58 | 1,499,276 | -0.09(-0.81%) |
Jul 28, 2005 | 10.62 | 10.66 | 10.49 | 10.66 | 1,940,990 | +0.11(+1.03%) |
Jul 27, 2005 | 10.62 | 10.72 | 10.48 | 10.56 | 2,892,549 | -0.01(-0.11%) |
Jul 26, 2005 | 10.57 | 10.60 | 10.44 | 10.57 | 2,058,173 | -0.04(-0.33%) |
Jul 25, 2005 | 10.61 | 10.64 | 10.56 | 10.60 | 1,628,617 | -0.04(-0.36%) |
Jul 22, 2005 | 10.60 | 10.66 | 10.56 | 10.64 | 1,700,676 | +0.05(+0.45%) |
Jul 21, 2005 | 10.64 | 10.67 | 10.49 | 10.59 | 2,026,939 | -0.06(-0.60%) |
Jul 20, 2005 | 10.75 | 10.78 | 10.65 | 10.66 | 2,981,219 | -0.07(-0.62%) |
Jul 19, 2005 | 10.56 | 10.81 | 10.56 | 10.72 | 2,800,457 | +0.18(+1.74%) |
Jul 18, 2005 | 10.46 | 10.57 | 10.46 | 10.54 | 1,571,676 | +0.06(+0.56%) |
Jul 15, 2005 | 10.45 | 10.49 | 10.35 | 10.48 | 1,713,239 | +0.02(+0.23%) |
Jul 14, 2005 | 10.41 | 10.52 | 10.41 | 10.46 | 1,053,086 | +0.05(+0.44%) |
Jul 13, 2005 | 10.42 | 10.44 | 10.37 | 10.41 | 629,952 | -0.01(-0.09%) |
Jul 12, 2005 | 10.28 | 10.44 | 10.26 | 10.42 | 2,118,068 | +0.13(+1.27%) |
Jul 11, 2005 | 10.24 | 10.32 | 10.21 | 10.29 | 1,513,683 | +0.07(+0.69%) |
Jul 08, 2005 | 10.10 | 10.22 | 10.06 | 10.22 | 2,340,441 | +0.10(+0.96%) |
Jul 07, 2005 | 10.12 | 10.14 | 9.975 | 10.12 | 1,830,503 | +0.00(+0.02%) |
Jul 06, 2005 | 10.10 | 10.18 | 10.04 | 10.12 | 1,852,505 | +0.05(+0.54%) |
Jul 05, 2005 | 9.992 | 10.11 | 9.949 | 10.07 | 1,370,430 | +0.09(+0.88%) |
Jul 01, 2005 | 10.02 | 10.02 | 9.908 | 9.979 | 1,175,371 | -0.00(-0.02%) |
Jun 30, 2005 | 10.03 | 10.12 | 9.971 | 9.981 | 2,583,954 | -0.02(-0.21%) |
Jun 29, 2005 | 9.990 | 10.04 | 9.949 | 10.00 | 1,304,872 | -0.00(-0.02%) |
Jun 28, 2005 | 9.786 | 10.02 | 9.758 | 10.00 | 2,500,709 | +0.25(+2.57%) |
Jun 27, 2005 | 9.756 | 9.821 | 9.705 | 9.753 | 1,815,682 | -0.01(-0.10%) |
Jun 24, 2005 | 9.605 | 9.782 | 9.565 | 9.762 | 3,784,135 | +0.19(+2.03%) |
Jun 23, 2005 | 9.654 | 9.699 | 9.554 | 9.568 | 2,959,377 | -0.18(-1.80%) |
Jun 22, 2005 | 9.767 | 9.796 | 9.684 | 9.743 | 1,572,109 | +0.04(+0.36%) |
Jun 21, 2005 | 9.711 | 9.737 | 9.648 | 9.708 | 864,365 | -0.01(-0.15%) |
Jun 20, 2005 | 9.734 | 9.748 | 9.651 | 9.723 | 1,291,149 | -0.04(-0.41%) |
Jun 17, 2005 | 9.801 | 9.836 | 9.619 | 9.762 | 2,148,371 | +0.01(+0.14%) |
Jun 16, 2005 | 9.739 | 9.799 | 9.716 | 9.749 | 1,042,261 | +0.03(+0.34%) |
Jun 15, 2005 | 9.697 | 9.739 | 9.625 | 9.716 | 1,071,018 | -0.00(-0.05%) |
Jun 14, 2005 | 9.668 | 9.753 | 9.668 | 9.721 | 759,362 | +0.03(+0.35%) |
Jun 13, 2005 | 9.691 | 9.786 | 9.641 | 9.688 | 1,067,073 | -0.02(-0.20%) |
Jun 10, 2005 | 9.732 | 9.777 | 9.652 | 9.707 | 672,247 | -0.03(-0.31%) |
Jun 09, 2005 | 9.600 | 9.758 | 9.539 | 9.737 | 1,330,998 | +0.14(+1.50%) |
Jun 08, 2005 | 9.664 | 9.703 | 9.584 | 9.593 | 1,001,063 | -0.05(-0.51%) |
Jun 07, 2005 | 9.608 | 9.740 | 9.608 | 9.643 | 1,377,580 | +0.02(+0.25%) |
Jun 06, 2005 | 9.578 | 9.652 | 9.487 | 9.619 | 1,404,926 | +0.07(+0.68%) |
Jun 03, 2005 | 9.656 | 9.713 | 9.495 | 9.554 | 1,430,751 | -0.07(-0.70%) |
Jun 02, 2005 | 9.549 | 9.630 | 9.511 | 9.621 | 1,070,089 | +0.09(+0.97%) |
Jun 01, 2005 | 9.514 | 9.632 | 9.479 | 9.528 | 1,470,080 | +0.02(+0.17%) |
May 31, 2005 | 9.483 | 9.533 | 9.418 | 9.512 | 1,568,283 | +0.05(+0.51%) |
May 27, 2005 | 9.445 | 9.491 | 9.407 | 9.464 | 526,094 | +0.05(+0.51%) |
May 26, 2005 | 9.322 | 9.444 | 9.306 | 9.416 | 1,997,216 | +0.12(+1.25%) |
May 25, 2005 | 9.408 | 9.424 | 9.270 | 9.300 | 2,133,600 | -0.15(-1.60%) |
May 24, 2005 | 9.522 | 9.528 | 9.396 | 9.452 | 1,552,004 | -0.07(-0.74%) |
May 23, 2005 | 9.509 | 9.555 | 9.447 | 9.522 | 1,705,963 | +0.03(+0.32%) |
May 20, 2005 | 9.499 | 9.499 | 9.380 | 9.491 | 1,351,272 | +0.01(+0.07%) |
May 19, 2005 | 9.436 | 9.506 | 9.396 | 9.485 | 906,437 | +0.06(+0.63%) |
May 18, 2005 | 9.315 | 9.550 | 9.308 | 9.426 | 2,672,183 | +0.13(+1.42%) |
May 17, 2005 | 9.190 | 9.335 | 9.117 | 9.294 | 1,746,496 | +0.06(+0.64%) |
May 16, 2005 | 9.007 | 9.255 | 9.002 | 9.235 | 1,381,510 | +0.25(+2.80%) |
May 13, 2005 | 9.101 | 9.128 | 8.929 | 8.983 | 1,641,841 | -0.10(-1.09%) |
May 12, 2005 | 9.195 | 9.276 | 9.064 | 9.082 | 1,816,858 | -0.13(-1.45%) |
May 11, 2005 | 9.075 | 9.241 | 9.058 | 9.216 | 1,701,839 | +0.14(+1.53%) |
May 10, 2005 | 9.091 | 9.128 | 9.010 | 9.077 | 2,644,219 | -0.08(-0.87%) |
May 09, 2005 | 9.077 | 9.179 | 8.991 | 9.157 | 1,146,962 | +0.05(+0.51%) |
May 06, 2005 | 9.232 | 9.232 | 9.082 | 9.110 | 1,546,642 | -0.05(-0.54%) |
May 05, 2005 | 9.120 | 9.219 | 9.053 | 9.160 | 1,833,987 | +0.03(+0.33%) |
May 04, 2005 | 8.989 | 9.187 | 8.949 | 9.129 | 2,830,936 | +0.20(+2.29%) |
May 03, 2005 | 8.780 | 9.016 | 8.766 | 8.925 | 2,776,439 | +0.14(+1.54%) |
May 02, 2005 | 8.833 | 8.854 | 8.678 | 8.790 | 2,551,538 | -0.01(-0.07%) |
Apr 29, 2005 | 8.705 | 8.823 | 8.640 | 8.796 | 3,832,225 | +0.06(+0.64%) |
Apr 28, 2005 | 8.901 | 8.921 | 8.710 | 8.740 | 2,694,526 | -0.20(-2.19%) |
Apr 27, 2005 | 8.900 | 9.010 | 8.769 | 8.937 | 2,444,929 | +0.01(+0.14%) |
Apr 26, 2005 | 8.881 | 9.150 | 8.827 | 8.924 | 2,799,689 | -0.03(-0.34%) |
Apr 25, 2005 | 8.776 | 8.975 | 8.748 | 8.954 | 2,036,952 | +0.19(+2.18%) |
Apr 22, 2005 | 8.965 | 9.008 | 8.685 | 8.763 | 2,522,574 | -0.22(-2.40%) |
Apr 21, 2005 | 8.803 | 9.015 | 8.646 | 8.978 | 3,297,826 | +0.16(+1.83%) |
Apr 20, 2005 | 8.911 | 9.008 | 8.801 | 8.817 | 2,379,550 | -0.15(-1.67%) |
Apr 19, 2005 | 8.842 | 8.996 | 8.842 | 8.967 | 2,275,476 | +0.12(+1.41%) |
Apr 18, 2005 | 8.857 | 8.893 | 8.723 | 8.842 | 2,516,988 | +0.02(+0.22%) |
Apr 15, 2005 | 8.956 | 9.058 | 8.799 | 8.823 | 2,618,083 | -0.19(-2.12%) |
Apr 14, 2005 | 9.072 | 9.141 | 8.996 | 9.015 | 2,157,434 | -0.08(-0.88%) |
Apr 13, 2005 | 9.216 | 9.217 | 9.023 | 9.094 | 2,728,433 | -0.13(-1.43%) |
Apr 12, 2005 | 9.144 | 9.275 | 8.997 | 9.227 | 2,947,266 | +0.03(+0.28%) |
Apr 11, 2005 | 9.327 | 9.362 | 9.185 | 9.201 | 1,821,851 | -0.14(-1.52%) |
Apr 08, 2005 | 9.410 | 9.437 | 9.297 | 9.343 | 1,603,557 | -0.06(-0.59%) |
Apr 07, 2005 | 9.407 | 9.447 | 9.314 | 9.399 | 2,086,294 | -0.02(-0.19%) |
Apr 06, 2005 | 9.439 | 9.566 | 9.394 | 9.416 | 2,249,246 | -0.03(-0.35%) |
Apr 05, 2005 | 9.547 | 9.649 | 9.429 | 9.450 | 2,194,081 | -0.05(-0.52%) |
Apr 04, 2005 | 9.388 | 9.550 | 9.246 | 9.499 | 2,274,877 | +0.13(+1.34%) |