Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 10.99 | 11.37 | 10.97 | 11.37 | 218,996 | +0.35(+3.18%) |
Jan 30, 2006 | 10.99 | 11.18 | 10.99 | 11.02 | 187,959 | -0.02(-0.15%) |
Jan 27, 2006 | 11.15 | 11.19 | 11.03 | 11.03 | 107,015 | -0.11(-1.03%) |
Jan 26, 2006 | 11.08 | 11.16 | 11.00 | 11.15 | 200,622 | +0.07(+0.64%) |
Jan 25, 2006 | 11.03 | 11.11 | 10.98 | 11.08 | 161,143 | +0.04(+0.40%) |
Jan 24, 2006 | 10.85 | 11.04 | 10.85 | 11.03 | 102,049 | +0.14(+1.33%) |
Jan 23, 2006 | 11.09 | 11.09 | 10.80 | 10.89 | 200,622 | -0.20(-1.82%) |
Jan 20, 2006 | 10.92 | 11.12 | 10.91 | 11.09 | 169,585 | +0.18(+1.66%) |
Jan 19, 2006 | 10.92 | 11.01 | 10.88 | 10.91 | 136,065 | +0.03(+0.26%) |
Jan 18, 2006 | 10.81 | 10.92 | 10.78 | 10.88 | 108,753 | +0.04(+0.39%) |
Jan 17, 2006 | 10.88 | 10.97 | 10.83 | 10.84 | 128,120 | -0.07(-0.63%) |
Jan 13, 2006 | 10.95 | 10.97 | 10.86 | 10.90 | 105,525 | -0.04(-0.39%) |
Jan 12, 2006 | 10.93 | 11.01 | 10.92 | 10.95 | 126,630 | -0.01(-0.13%) |
Jan 11, 2006 | 10.85 | 11.00 | 10.85 | 10.96 | 185,476 | +0.01(+0.11%) |
Jan 10, 2006 | 10.85 | 11.03 | 10.82 | 10.95 | 167,350 | +0.08(+0.70%) |
Jan 09, 2006 | 10.79 | 10.93 | 10.79 | 10.87 | 166,854 | +0.08(+0.75%) |
Jan 06, 2006 | 10.70 | 10.89 | 10.67 | 10.79 | 158,908 | +0.02(+0.22%) |
Jan 05, 2006 | 10.67 | 10.88 | 10.66 | 10.77 | 195,160 | -0.01(-0.09%) |
Jan 04, 2006 | 10.57 | 10.81 | 10.49 | 10.78 | 356,551 | +0.21(+1.94%) |
Jan 03, 2006 | 10.55 | 10.57 | 10.41 | 10.57 | 305,899 | +0.06(+0.57%) |
Dec 30, 2005 | 10.61 | 10.67 | 10.50 | 10.51 | 142,273 | -0.11(-1.06%) |
Dec 29, 2005 | 10.68 | 10.75 | 10.60 | 10.62 | 132,341 | -0.06(-0.55%) |
Dec 28, 2005 | 10.71 | 10.71 | 10.59 | 10.68 | 112,974 | +0.04(+0.38%) |
Dec 27, 2005 | 10.67 | 10.82 | 10.61 | 10.64 | 191,187 | -0.04(-0.41%) |
Dec 23, 2005 | 10.52 | 10.70 | 10.47 | 10.69 | 97,083 | +0.13(+1.28%) |
Dec 22, 2005 | 10.58 | 10.66 | 10.47 | 10.55 | 713,352 | -0.03(-0.29%) |
Dec 21, 2005 | 10.66 | 10.70 | 10.47 | 10.58 | 305,154 | -0.03(-0.30%) |
Dec 20, 2005 | 10.55 | 10.64 | 10.48 | 10.61 | 203,602 | +0.02(+0.21%) |
Dec 19, 2005 | 10.54 | 10.69 | 10.51 | 10.59 | 169,833 | +0.00(+0.00%) |
Dec 16, 2005 | 10.83 | 10.83 | 10.55 | 10.59 | 465,305 | -0.19(-1.76%) |
Dec 15, 2005 | 10.93 | 10.94 | 10.67 | 10.78 | 195,408 | -0.15(-1.38%) |
Dec 14, 2005 | 10.93 | 11.00 | 10.86 | 10.93 | 204,346 | -0.02(-0.17%) |
Dec 13, 2005 | 11.06 | 11.08 | 10.92 | 10.95 | 329,736 | -0.10(-0.93%) |
Dec 12, 2005 | 10.98 | 11.07 | 10.97 | 11.05 | 162,633 | +0.08(+0.73%) |
Dec 09, 2005 | 10.92 | 11.06 | 10.86 | 10.97 | 374,429 | +0.05(+0.44%) |
Dec 08, 2005 | 10.93 | 11.03 | 10.83 | 10.92 | 153,198 | -0.03(-0.28%) |
Dec 07, 2005 | 11.09 | 11.09 | 10.92 | 10.95 | 173,806 | -0.06(-0.51%) |
Dec 06, 2005 | 11.08 | 11.17 | 10.99 | 11.01 | 288,519 | -0.06(-0.58%) |
Dec 05, 2005 | 10.99 | 11.17 | 10.98 | 11.08 | 561,147 | +0.06(+0.55%) |
Dec 02, 2005 | 10.99 | 11.07 | 10.95 | 11.02 | 163,378 | +0.03(+0.27%) |
Dec 01, 2005 | 11.01 | 11.08 | 10.97 | 10.98 | 218,748 | -0.06(-0.55%) |
Nov 30, 2005 | 11.01 | 11.06 | 10.88 | 11.05 | 255,744 | +0.05(+0.49%) |
Nov 29, 2005 | 10.63 | 11.06 | 10.63 | 10.99 | 509,501 | +0.37(+3.45%) |
Nov 28, 2005 | 10.94 | 10.97 | 10.62 | 10.62 | 212,540 | -0.25(-2.33%) |
Nov 25, 2005 | 10.71 | 10.90 | 10.71 | 10.88 | 46,679 | +0.12(+1.12%) |
Nov 23, 2005 | 10.67 | 10.80 | 10.67 | 10.76 | 105,773 | +0.00(+0.02%) |
Nov 22, 2005 | 10.69 | 10.82 | 10.69 | 10.76 | 165,364 | -0.07(-0.65%) |
Nov 21, 2005 | 10.78 | 10.87 | 10.70 | 10.83 | 210,802 | +0.03(+0.26%) |
Nov 18, 2005 | 10.77 | 10.80 | 10.62 | 10.80 | 159,405 | +0.05(+0.49%) |
Nov 17, 2005 | 10.66 | 10.96 | 10.63 | 10.75 | 203,602 | +0.11(+1.02%) |
Nov 16, 2005 | 10.56 | 10.66 | 10.50 | 10.64 | 151,211 | +0.02(+0.19%) |
Nov 15, 2005 | 10.69 | 10.69 | 10.54 | 10.62 | 122,409 | -0.05(-0.51%) |
Nov 14, 2005 | 10.60 | 10.70 | 10.60 | 10.67 | 94,103 | +0.02(+0.17%) |
Nov 11, 2005 | 10.65 | 10.68 | 10.50 | 10.65 | 79,206 | -0.01(-0.09%) |
Nov 10, 2005 | 10.48 | 10.66 | 10.30 | 10.66 | 240,349 | +0.19(+1.83%) |
Nov 09, 2005 | 10.59 | 10.64 | 10.44 | 10.47 | 243,825 | -0.12(-1.14%) |
Nov 08, 2005 | 10.60 | 10.62 | 10.36 | 10.59 | 144,756 | -0.05(-0.47%) |
Nov 07, 2005 | 10.51 | 10.69 | 10.52 | 10.64 | 219,989 | +0.13(+1.28%) |
Nov 04, 2005 | 10.56 | 10.60 | 10.43 | 10.51 | 172,068 | -0.06(-0.55%) |
Nov 03, 2005 | 10.34 | 10.57 | 10.31 | 10.57 | 413,908 | +0.19(+1.79%) |
Nov 02, 2005 | 10.29 | 10.43 | 10.17 | 10.38 | 172,316 | +0.05(+0.47%) |
Nov 01, 2005 | 10.37 | 10.39 | 10.12 | 10.33 | 177,282 | +0.02(+0.23%) |
Oct 31, 2005 | 10.18 | 10.33 | 10.16 | 10.31 | 225,203 | +0.09(+0.87%) |
Oct 28, 2005 | 10.07 | 10.22 | 10.03 | 10.22 | 358,538 | +0.18(+1.81%) |
Oct 27, 2005 | 10.00 | 10.05 | 9.968 | 10.04 | 335,943 | -0.01(-0.14%) |
Oct 26, 2005 | 9.893 | 10.18 | 9.893 | 10.05 | 462,325 | +0.16(+1.61%) |
Oct 25, 2005 | 9.750 | 9.928 | 9.750 | 9.893 | 397,272 | +0.10(+0.99%) |
Oct 24, 2005 | 9.726 | 9.843 | 9.712 | 9.797 | 534,331 | +0.02(+0.21%) |
Oct 21, 2005 | 9.716 | 9.885 | 9.585 | 9.777 | 469,526 | +0.08(+0.79%) |
Oct 20, 2005 | 10.30 | 10.35 | 9.674 | 9.700 | 1,199,514 | -0.95(-8.94%) |
Oct 19, 2005 | 10.55 | 10.65 | 10.40 | 10.65 | 151,211 | +0.14(+1.34%) |
Oct 18, 2005 | 10.45 | 10.61 | 10.43 | 10.51 | 342,399 | +0.02(+0.21%) |
Oct 17, 2005 | 10.47 | 10.54 | 10.38 | 10.49 | 304,658 | +0.03(+0.27%) |
Oct 14, 2005 | 10.28 | 10.51 | 10.21 | 10.46 | 307,389 | +0.20(+1.98%) |
Oct 13, 2005 | 10.11 | 10.29 | 10.09 | 10.26 | 385,602 | +0.16(+1.60%) |
Oct 12, 2005 | 10.04 | 10.17 | 9.954 | 10.10 | 235,135 | +0.04(+0.36%) |
Oct 11, 2005 | 10.07 | 10.18 | 10.06 | 10.06 | 171,075 | +0.11(+1.13%) |
Oct 10, 2005 | 9.958 | 10.03 | 9.859 | 9.948 | 554,939 | -0.10(-1.04%) |
Oct 07, 2005 | 10.03 | 10.15 | 9.936 | 10.05 | 184,235 | +0.05(+0.54%) |
Oct 06, 2005 | 9.956 | 10.05 | 9.877 | 9.998 | 192,180 | +0.04(+0.42%) |
Oct 05, 2005 | 10.16 | 10.16 | 9.893 | 9.956 | 237,370 | -0.20(-2.00%) |
Oct 04, 2005 | 10.22 | 10.25 | 10.15 | 10.16 | 267,910 | -0.01(-0.10%) |
Oct 03, 2005 | 10.08 | 10.25 | 10.07 | 10.17 | 372,691 | +0.14(+1.38%) |
Sep 30, 2005 | 10.02 | 10.11 | 9.998 | 10.03 | 173,558 | +0.01(+0.06%) |
Sep 29, 2005 | 9.966 | 10.04 | 9.922 | 10.02 | 91,124 | +0.02(+0.18%) |
Sep 28, 2005 | 10.05 | 10.07 | 9.928 | 10.01 | 187,214 | -0.04(-0.44%) |
Sep 27, 2005 | 10.15 | 10.20 | 10.05 | 10.05 | 345,130 | -0.14(-1.36%) |
Sep 26, 2005 | 10.07 | 10.22 | 10.04 | 10.19 | 491,624 | +0.50(+5.13%) |
Sep 23, 2005 | 9.581 | 9.704 | 9.515 | 9.692 | 273,869 | +0.12(+1.22%) |
Sep 22, 2005 | 9.595 | 9.652 | 9.487 | 9.575 | 508,260 | -0.02(-0.21%) |
Sep 21, 2005 | 9.752 | 9.769 | 9.491 | 9.595 | 256,240 | -0.18(-1.81%) |
Sep 20, 2005 | 9.757 | 9.831 | 9.744 | 9.773 | 224,707 | -0.01(-0.14%) |
Sep 19, 2005 | 9.767 | 9.875 | 9.761 | 9.787 | 170,578 | +0.00(+0.00%) |
Sep 16, 2005 | 9.746 | 9.789 | 9.712 | 9.787 | 415,149 | +0.06(+0.66%) |
Sep 15, 2005 | 9.692 | 9.746 | 9.684 | 9.722 | 105,028 | +0.03(+0.31%) |
Sep 14, 2005 | 9.869 | 9.885 | 9.668 | 9.692 | 148,728 | -0.18(-1.84%) |
Sep 13, 2005 | 10.04 | 10.04 | 9.853 | 9.873 | 104,532 | -0.21(-2.08%) |
Sep 12, 2005 | 9.958 | 10.12 | 9.958 | 10.08 | 81,192 | +0.10(+0.97%) |
Sep 09, 2005 | 10.04 | 10.04 | 9.900 | 9.986 | 117,443 | -0.07(-0.70%) |
Sep 08, 2005 | 10.03 | 10.27 | 9.968 | 10.06 | 78,709 | -0.02(-0.16%) |
Sep 07, 2005 | 9.988 | 10.09 | 9.922 | 10.07 | 166,357 | -0.03(-0.32%) |
Sep 06, 2005 | 10.07 | 10.17 | 10.06 | 10.10 | 158,164 | +0.07(+0.74%) |
Sep 02, 2005 | 10.05 | 10.09 | 10.01 | 10.03 | 117,940 | +0.00(+0.02%) |
Sep 01, 2005 | 10.01 | 10.16 | 10.01 | 10.03 | 155,681 | +0.01(+0.14%) |
Aug 31, 2005 | 9.726 | 10.01 | 9.726 | 10.01 | 263,937 | +0.19(+1.95%) |
Aug 30, 2005 | 9.829 | 9.855 | 9.781 | 9.823 | 135,072 | -0.02(-0.25%) |
Aug 29, 2005 | 9.668 | 9.847 | 9.626 | 9.847 | 176,786 | +0.14(+1.41%) |
Aug 26, 2005 | 9.807 | 9.827 | 9.710 | 9.710 | 115,705 | -0.09(-0.97%) |
Aug 25, 2005 | 9.797 | 9.863 | 9.771 | 9.805 | 64,556 | +0.01(+0.10%) |
Aug 24, 2005 | 9.791 | 9.930 | 9.785 | 9.795 | 132,589 | -0.03(-0.33%) |
Aug 23, 2005 | 9.900 | 9.914 | 9.813 | 9.827 | 100,559 | -0.07(-0.75%) |
Aug 22, 2005 | 9.916 | 9.974 | 9.861 | 9.902 | 93,358 | +0.01(+0.08%) |
Aug 19, 2005 | 9.908 | 9.996 | 9.883 | 9.893 | 128,865 | +0.03(+0.27%) |
Aug 18, 2005 | 9.839 | 9.908 | 9.789 | 9.867 | 163,378 | +0.03(+0.27%) |
Aug 17, 2005 | 9.968 | 9.968 | 9.837 | 9.841 | 280,325 | -0.10(-0.97%) |
Aug 16, 2005 | 10.12 | 10.16 | 9.895 | 9.938 | 273,869 | -0.20(-1.93%) |
Aug 15, 2005 | 10.09 | 10.21 | 10.09 | 10.13 | 225,203 | +0.04(+0.38%) |
Aug 12, 2005 | 10.17 | 10.20 | 10.04 | 10.09 | 194,415 | -0.10(-0.99%) |
Aug 11, 2005 | 10.13 | 10.22 | 10.04 | 10.20 | 333,460 | +0.05(+0.46%) |
Aug 10, 2005 | 10.12 | 10.15 | 10.06 | 10.15 | 192,428 | +0.06(+0.60%) |
Aug 09, 2005 | 10.09 | 10.21 | 10.06 | 10.09 | 121,664 | +0.03(+0.28%) |
Aug 08, 2005 | 10.11 | 10.16 | 10.05 | 10.06 | 218,003 | -0.01(-0.08%) |
Aug 05, 2005 | 10.13 | 10.19 | 10.06 | 10.07 | 298,947 | -0.09(-0.89%) |
Aug 04, 2005 | 10.13 | 10.18 | 10.00 | 10.16 | 370,953 | -0.01(-0.12%) |
Aug 03, 2005 | 10.13 | 10.20 | 10.08 | 10.17 | 160,895 | +0.02(+0.16%) |
Aug 02, 2005 | 10.07 | 10.16 | 10.01 | 10.16 | 244,322 | +0.09(+0.88%) |
Aug 01, 2005 | 10.06 | 10.10 | 10.04 | 10.07 | 299,692 | +0.03(+0.28%) |
Jul 29, 2005 | 10.14 | 10.17 | 10.00 | 10.04 | 203,353 | -0.19(-1.83%) |
Jul 28, 2005 | 10.11 | 10.27 | 10.11 | 10.23 | 187,711 | +0.14(+1.40%) |
Jul 27, 2005 | 10.14 | 10.19 | 10.04 | 10.08 | 306,147 | -0.04(-0.42%) |
Jul 26, 2005 | 10.08 | 10.21 | 10.04 | 10.13 | 355,558 | +0.06(+0.58%) |
Jul 25, 2005 | 10.14 | 10.25 | 10.01 | 10.07 | 259,716 | -0.07(-0.71%) |
Jul 22, 2005 | 10.15 | 10.26 | 10.07 | 10.14 | 296,216 | +0.04(+0.36%) |
Jul 21, 2005 | 10.25 | 10.27 | 10.10 | 10.10 | 385,105 | -0.10(-0.99%) |
Jul 20, 2005 | 10.06 | 10.24 | 10.06 | 10.21 | 147,735 | +0.09(+0.86%) |
Jul 19, 2005 | 10.04 | 10.17 | 9.948 | 10.12 | 258,723 | +0.11(+1.15%) |
Jul 18, 2005 | 10.09 | 10.15 | 9.970 | 10.00 | 218,499 | -0.11(-1.06%) |
Jul 15, 2005 | 10.24 | 10.28 | 10.06 | 10.11 | 187,462 | -0.12(-1.20%) |
Jul 14, 2005 | 10.35 | 10.38 | 10.20 | 10.23 | 164,868 | -0.03(-0.26%) |
Jul 13, 2005 | 10.38 | 10.42 | 10.21 | 10.26 | 237,618 | -0.12(-1.13%) |
Jul 12, 2005 | 10.45 | 10.47 | 10.33 | 10.38 | 277,594 | -0.09(-0.83%) |
Jul 11, 2005 | 10.37 | 10.49 | 10.37 | 10.46 | 182,745 | +0.13(+1.27%) |
Jul 08, 2005 | 10.09 | 10.35 | 10.07 | 10.33 | 275,111 | +0.26(+2.54%) |
Jul 07, 2005 | 9.998 | 10.08 | 9.918 | 10.08 | 161,143 | +0.00(+0.02%) |
Jul 06, 2005 | 10.22 | 10.26 | 10.05 | 10.07 | 184,731 | -0.18(-1.75%) |
Jul 05, 2005 | 10.24 | 10.29 | 10.20 | 10.25 | 128,865 | -0.02(-0.16%) |
Jul 01, 2005 | 10.23 | 10.30 | 10.14 | 10.27 | 196,649 | +0.04(+0.39%) |
Jun 30, 2005 | 10.24 | 10.35 | 10.21 | 10.23 | 364,745 | +0.03(+0.32%) |
Jun 29, 2005 | 10.08 | 10.25 | 10.07 | 10.20 | 651,030 | +0.12(+1.24%) |
Jun 28, 2005 | 9.918 | 10.12 | 9.877 | 10.07 | 329,487 | +0.16(+1.56%) |
Jun 27, 2005 | 9.946 | 9.996 | 9.867 | 9.918 | 531,600 | -0.06(-0.59%) |
Jun 24, 2005 | 9.851 | 9.994 | 9.767 | 9.976 | 2,718,335 | +0.11(+1.10%) |
Jun 23, 2005 | 9.954 | 9.996 | 9.845 | 9.867 | 429,550 | -0.11(-1.07%) |
Jun 22, 2005 | 10.02 | 10.09 | 9.885 | 9.974 | 175,296 | -0.03(-0.28%) |
Jun 21, 2005 | 9.889 | 10.04 | 9.827 | 10.00 | 252,019 | +0.12(+1.20%) |
Jun 20, 2005 | 9.980 | 10.02 | 9.867 | 9.883 | 233,894 | -0.14(-1.45%) |
Jun 17, 2005 | 10.23 | 10.26 | 9.976 | 10.03 | 494,107 | -0.13(-1.27%) |
Jun 16, 2005 | 9.988 | 10.17 | 9.928 | 10.16 | 175,793 | +0.14(+1.39%) |
Jun 15, 2005 | 10.07 | 10.11 | 9.851 | 10.02 | 205,340 | -0.02(-0.16%) |
Jun 14, 2005 | 9.855 | 10.06 | 9.839 | 10.03 | 380,139 | +0.16(+1.57%) |
Jun 13, 2005 | 9.817 | 9.998 | 9.817 | 9.879 | 271,138 | +0.01(+0.08%) |
Jun 10, 2005 | 9.881 | 9.928 | 9.825 | 9.871 | 168,344 | -0.01(-0.10%) |
Jun 09, 2005 | 9.783 | 9.881 | 9.656 | 9.881 | 162,385 | +0.10(+1.01%) |
Jun 08, 2005 | 9.924 | 9.930 | 9.742 | 9.783 | 229,424 | -0.09(-0.92%) |
Jun 07, 2005 | 10.04 | 10.20 | 9.867 | 9.873 | 319,804 | -0.13(-1.33%) |
Jun 06, 2005 | 9.954 | 10.03 | 9.829 | 10.01 | 360,276 | +0.07(+0.69%) |
Jun 03, 2005 | 10.03 | 10.14 | 9.867 | 9.938 | 359,779 | -0.14(-1.42%) |
Jun 02, 2005 | 10.13 | 10.16 | 10.04 | 10.08 | 265,427 | -0.07(-0.67%) |
Jun 01, 2005 | 10.08 | 10.26 | 10.02 | 10.15 | 269,152 | +0.08(+0.80%) |
May 31, 2005 | 10.27 | 10.27 | 10.07 | 10.07 | 296,961 | -0.23(-2.27%) |
May 27, 2005 | 10.26 | 10.31 | 10.12 | 10.30 | 154,439 | +0.02(+0.20%) |
May 26, 2005 | 10.17 | 10.30 | 10.14 | 10.28 | 168,592 | +0.18(+1.77%) |
May 25, 2005 | 10.35 | 10.35 | 10.04 | 10.10 | 369,711 | -0.30(-2.85%) |
May 24, 2005 | 10.27 | 10.45 | 10.12 | 10.40 | 357,793 | +0.09(+0.90%) |
May 23, 2005 | 10.26 | 10.37 | 10.23 | 10.31 | 180,014 | +0.05(+0.51%) |
May 20, 2005 | 10.34 | 10.34 | 10.09 | 10.25 | 245,315 | -0.08(-0.76%) |
May 19, 2005 | 10.50 | 10.51 | 10.23 | 10.33 | 244,074 | -0.17(-1.59%) |
May 18, 2005 | 10.34 | 10.59 | 10.28 | 10.50 | 310,865 | +0.23(+2.19%) |
May 17, 2005 | 9.978 | 10.31 | 9.956 | 10.27 | 322,038 | +0.25(+2.45%) |
May 16, 2005 | 9.942 | 10.12 | 9.902 | 10.03 | 225,203 | +0.09(+0.95%) |
May 13, 2005 | 9.988 | 10.02 | 9.869 | 9.934 | 262,944 | -0.04(-0.38%) |
May 12, 2005 | 10.15 | 10.21 | 9.970 | 9.972 | 270,145 | -0.18(-1.80%) |
May 11, 2005 | 10.16 | 10.21 | 10.03 | 10.16 | 205,091 | +0.02(+0.18%) |
May 10, 2005 | 10.21 | 10.26 | 10.09 | 10.14 | 319,555 | -0.20(-1.93%) |
May 09, 2005 | 10.28 | 10.37 | 10.25 | 10.34 | 327,749 | +0.07(+0.65%) |
May 06, 2005 | 10.10 | 10.28 | 10.08 | 10.27 | 236,625 | +0.20(+1.96%) |
May 05, 2005 | 10.12 | 10.26 | 10.05 | 10.07 | 274,614 | -0.07(-0.65%) |
May 04, 2005 | 9.827 | 10.14 | 9.807 | 10.14 | 356,551 | +0.36(+3.71%) |
May 03, 2005 | 9.797 | 9.895 | 9.732 | 9.777 | 329,984 | +0.03(+0.31%) |
May 02, 2005 | 9.726 | 9.847 | 9.702 | 9.746 | 274,614 | +0.03(+0.35%) |
Apr 29, 2005 | 9.591 | 9.781 | 9.465 | 9.712 | 299,940 | +0.16(+1.69%) |
Apr 28, 2005 | 9.712 | 9.775 | 9.503 | 9.551 | 307,886 | -0.21(-2.17%) |
Apr 27, 2005 | 9.636 | 9.918 | 9.465 | 9.763 | 316,079 | +0.10(+1.00%) |
Apr 26, 2005 | 10.01 | 10.01 | 9.624 | 9.666 | 531,600 | -0.35(-3.46%) |
Apr 25, 2005 | 9.930 | 10.04 | 9.873 | 10.01 | 269,152 | +0.07(+0.75%) |
Apr 22, 2005 | 10.04 | 10.12 | 9.777 | 9.938 | 315,583 | -0.12(-1.20%) |
Apr 21, 2005 | 9.958 | 10.14 | 9.918 | 10.06 | 367,973 | +0.20(+2.04%) |
Apr 20, 2005 | 10.01 | 10.05 | 9.853 | 9.857 | 374,180 | -0.28(-2.76%) |
Apr 19, 2005 | 10.17 | 10.27 | 10.03 | 10.14 | 380,139 | -0.01(-0.14%) |
Apr 18, 2005 | 9.767 | 10.21 | 9.603 | 10.15 | 488,644 | +0.29(+2.90%) |
Apr 15, 2005 | 10.21 | 10.21 | 9.807 | 9.865 | 604,350 | -0.21(-2.04%) |
Apr 14, 2005 | 10.38 | 10.40 | 10.07 | 10.07 | 362,511 | -0.30(-2.87%) |
Apr 13, 2005 | 10.67 | 10.67 | 10.33 | 10.37 | 439,234 | -0.30(-2.81%) |
Apr 12, 2005 | 10.57 | 10.71 | 10.30 | 10.67 | 728,746 | +0.05(+0.51%) |
Apr 11, 2005 | 10.65 | 10.75 | 10.57 | 10.61 | 194,663 | -0.01(-0.09%) |
Apr 08, 2005 | 10.92 | 10.92 | 10.60 | 10.62 | 220,982 | -0.29(-2.69%) |
Apr 07, 2005 | 10.88 | 10.98 | 10.63 | 10.92 | 177,282 | +0.04(+0.37%) |
Apr 06, 2005 | 10.76 | 11.05 | 10.76 | 10.88 | 360,524 | +0.12(+1.12%) |
Apr 05, 2005 | 10.74 | 10.87 | 10.73 | 10.76 | 241,342 | +0.04(+0.38%) |
Apr 04, 2005 | 10.70 | 10.78 | 10.55 | 10.72 | 393,299 | +0.04(+0.42%) |
Apr 01, 2005 | 10.49 | 10.71 | 10.47 | 10.67 | 458,849 | +0.21(+1.96%) |
Mar 31, 2005 | 10.53 | 10.71 | 10.39 | 10.47 | 382,622 | -0.12(-1.12%) |
Mar 30, 2005 | 10.26 | 10.61 | 10.26 | 10.59 | 397,768 | +0.36(+3.53%) |
Mar 29, 2005 | 10.11 | 10.63 | 10.10 | 10.23 | 688,274 | +0.09(+0.93%) |
Mar 28, 2005 | 10.08 | 10.20 | 9.990 | 10.13 | 241,094 | +0.08(+0.84%) |
Mar 24, 2005 | 10.04 | 10.17 | 10.00 | 10.05 | 178,524 | +0.02(+0.22%) |
Mar 23, 2005 | 10.11 | 10.16 | 9.932 | 10.02 | 290,008 | -0.13(-1.25%) |
Mar 22, 2005 | 10.28 | 10.43 | 10.14 | 10.15 | 259,220 | -0.17(-1.60%) |
Mar 21, 2005 | 10.33 | 10.36 | 10.22 | 10.32 | 145,252 | +0.01(+0.12%) |
Mar 18, 2005 | 10.43 | 10.43 | 10.18 | 10.30 | 509,253 | +0.02(+0.18%) |
Mar 17, 2005 | 10.37 | 10.37 | 10.22 | 10.29 | 156,177 | -0.02(-0.23%) |
Mar 16, 2005 | 10.34 | 10.37 | 10.21 | 10.31 | 296,464 | -0.05(-0.51%) |
Mar 15, 2005 | 10.55 | 10.63 | 10.35 | 10.36 | 249,784 | -0.11(-1.06%) |
Mar 14, 2005 | 10.34 | 10.55 | 10.34 | 10.47 | 173,558 | +0.09(+0.89%) |
Mar 11, 2005 | 10.31 | 10.45 | 10.24 | 10.38 | 273,373 | +0.11(+1.04%) |
Mar 10, 2005 | 10.49 | 10.49 | 10.27 | 10.27 | 281,070 | -0.22(-2.05%) |
Mar 09, 2005 | 10.54 | 10.61 | 10.33 | 10.49 | 158,412 | -0.03(-0.33%) |
Mar 08, 2005 | 10.51 | 10.60 | 10.46 | 10.52 | 164,619 | +0.01(+0.13%) |
Mar 07, 2005 | 10.61 | 10.73 | 10.47 | 10.51 | 165,861 | -0.13(-1.19%) |
Mar 04, 2005 | 10.51 | 10.74 | 10.49 | 10.64 | 193,670 | +0.08(+0.74%) |
Mar 03, 2005 | 10.43 | 10.57 | 10.41 | 10.56 | 178,772 | +0.15(+1.45%) |
Mar 02, 2005 | 10.52 | 10.59 | 10.40 | 10.41 | 229,921 | -0.06(-0.62%) |
Mar 01, 2005 | 10.39 | 10.54 | 10.38 | 10.47 | 240,101 | +0.08(+0.74%) |
Feb 28, 2005 | 10.42 | 10.47 | 10.21 | 10.39 | 360,524 | -0.06(-0.56%) |
Feb 25, 2005 | 10.21 | 10.45 | 10.17 | 10.45 | 263,937 | +0.23(+2.29%) |
Feb 24, 2005 | 10.04 | 10.25 | 9.900 | 10.22 | 182,248 | +0.21(+2.13%) |
Feb 23, 2005 | 9.897 | 10.12 | 9.897 | 10.01 | 312,851 | +0.14(+1.41%) |
Feb 22, 2005 | 9.998 | 10.04 | 9.847 | 9.867 | 284,546 | -0.18(-1.80%) |
Feb 18, 2005 | 10.03 | 10.09 | 9.952 | 10.05 | 144,507 | +0.11(+1.09%) |
Feb 17, 2005 | 9.988 | 10.08 | 9.922 | 9.940 | 248,046 | -0.06(-0.64%) |
Feb 16, 2005 | 9.867 | 10.16 | 9.855 | 10.00 | 318,066 | +0.07(+0.73%) |
Feb 15, 2005 | 9.948 | 10.05 | 9.897 | 9.932 | 262,448 | +0.00(+0.04%) |
Feb 14, 2005 | 9.968 | 10.14 | 9.887 | 9.928 | 295,967 | -0.08(-0.78%) |
Feb 11, 2005 | 9.988 | 10.01 | 9.706 | 10.01 | 241,839 | +0.10(+0.98%) |
Feb 10, 2005 | 9.897 | 9.952 | 9.706 | 9.910 | 229,673 | +0.01(+0.12%) |
Feb 09, 2005 | 10.06 | 10.12 | 9.815 | 9.897 | 243,329 | -0.19(-1.92%) |
Feb 08, 2005 | 9.994 | 10.09 | 9.904 | 10.09 | 136,314 | +0.05(+0.46%) |
Feb 07, 2005 | 10.20 | 10.20 | 9.992 | 10.04 | 222,224 | -0.05(-0.54%) |
Feb 04, 2005 | 9.928 | 10.11 | 9.928 | 10.10 | 182,248 | +0.13(+1.33%) |
Feb 03, 2005 | 9.867 | 9.978 | 9.706 | 9.966 | 254,999 | +0.06(+0.59%) |
Feb 02, 2005 | 9.777 | 9.968 | 9.746 | 9.908 | 191,435 | +0.11(+1.11%) |