Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 10.28 | 10.37 | 10.01 | 10.37 | 480,705 | +0.13(+1.30%) |
Mar 30, 2006 | 10.39 | 10.39 | 10.07 | 10.24 | 129,911 | -0.14(-1.34%) |
Mar 29, 2006 | 10.10 | 10.38 | 10.08 | 10.38 | 249,549 | +0.27(+2.69%) |
Mar 28, 2006 | 10.09 | 10.13 | 9.988 | 10.11 | 437,622 | +0.04(+0.42%) |
Mar 27, 2006 | 10.13 | 10.20 | 9.976 | 10.07 | 495,121 | -0.06(-0.60%) |
Mar 24, 2006 | 10.36 | 10.36 | 9.964 | 10.13 | 545,495 | -0.22(-2.10%) |
Mar 23, 2006 | 10.27 | 10.35 | 10.16 | 10.34 | 934,401 | +0.08(+0.76%) |
Mar 22, 2006 | 9.958 | 10.28 | 9.885 | 10.27 | 434,639 | +0.21(+2.04%) |
Mar 21, 2006 | 10.05 | 10.17 | 9.897 | 10.06 | 332,235 | +0.01(+0.12%) |
Mar 20, 2006 | 10.17 | 10.17 | 9.909 | 10.05 | 437,125 | -0.14(-1.42%) |
Mar 17, 2006 | 10.10 | 10.26 | 9.982 | 10.19 | 1,503,426 | +0.14(+1.44%) |
Mar 16, 2006 | 9.764 | 10.10 | 9.764 | 10.05 | 637,295 | +0.34(+3.48%) |
Mar 15, 2006 | 9.469 | 9.795 | 9.396 | 9.710 | 538,204 | +0.21(+2.22%) |
Mar 14, 2006 | 9.420 | 9.517 | 9.203 | 9.499 | 313,842 | +0.03(+0.32%) |
Mar 13, 2006 | 9.626 | 9.686 | 9.378 | 9.469 | 381,117 | -0.08(-0.88%) |
Mar 10, 2006 | 9.439 | 9.553 | 9.354 | 9.553 | 493,464 | +0.16(+1.74%) |
Mar 09, 2006 | 9.227 | 9.414 | 9.143 | 9.390 | 268,439 | +0.13(+1.37%) |
Mar 08, 2006 | 9.185 | 9.276 | 9.028 | 9.264 | 236,624 | +0.08(+0.85%) |
Mar 07, 2006 | 9.161 | 9.276 | 9.113 | 9.185 | 543,838 | +0.04(+0.40%) |
Mar 06, 2006 | 9.076 | 9.167 | 8.944 | 9.149 | 265,622 | +0.07(+0.80%) |
Mar 03, 2006 | 9.173 | 9.179 | 8.992 | 9.076 | 298,431 | -0.14(-1.57%) |
Mar 02, 2006 | 9.282 | 9.318 | 9.076 | 9.221 | 196,689 | -0.08(-0.91%) |
Mar 01, 2006 | 9.089 | 9.559 | 9.089 | 9.306 | 621,221 | +0.25(+2.80%) |
Feb 28, 2006 | 9.167 | 9.203 | 8.944 | 9.052 | 423,206 | -0.11(-1.25%) |
Feb 27, 2006 | 8.938 | 9.197 | 8.823 | 9.167 | 525,445 | +0.27(+2.98%) |
Feb 24, 2006 | 8.914 | 8.926 | 8.823 | 8.901 | 166,697 | +0.01(+0.14%) |
Feb 23, 2006 | 9.028 | 9.052 | 8.877 | 8.889 | 244,909 | -0.14(-1.54%) |
Feb 22, 2006 | 8.962 | 9.082 | 8.914 | 9.028 | 287,329 | +0.02(+0.27%) |
Feb 21, 2006 | 9.173 | 9.173 | 8.932 | 9.004 | 292,466 | -0.11(-1.19%) |
Feb 17, 2006 | 9.064 | 9.155 | 9.028 | 9.113 | 687,503 | +0.08(+0.94%) |
Feb 16, 2006 | 9.107 | 9.113 | 8.992 | 9.028 | 235,630 | -0.07(-0.73%) |
Feb 15, 2006 | 9.046 | 9.155 | 9.022 | 9.095 | 329,252 | +0.04(+0.47%) |
Feb 14, 2006 | 9.082 | 9.082 | 8.980 | 9.052 | 304,397 | +0.03(+0.33%) |
Feb 13, 2006 | 9.113 | 9.125 | 8.883 | 9.022 | 402,824 | +0.14(+1.56%) |
Feb 10, 2006 | 8.865 | 8.980 | 8.672 | 8.883 | 228,173 | -0.02(-0.27%) |
Feb 09, 2006 | 9.076 | 9.155 | 8.829 | 8.907 | 246,732 | -0.17(-1.86%) |
Feb 08, 2006 | 8.974 | 9.119 | 8.775 | 9.076 | 508,709 | +0.10(+1.08%) |
Feb 07, 2006 | 8.841 | 8.980 | 8.787 | 8.980 | 341,017 | +0.11(+1.29%) |
Feb 06, 2006 | 8.726 | 8.883 | 8.690 | 8.865 | 216,739 | +0.12(+1.38%) |
Feb 03, 2006 | 8.962 | 8.962 | 8.600 | 8.745 | 236,790 | -0.24(-2.62%) |
Feb 02, 2006 | 9.143 | 9.143 | 8.889 | 8.980 | 353,610 | -0.19(-2.11%) |
Feb 01, 2006 | 9.264 | 9.282 | 9.125 | 9.173 | 347,314 | -0.09(-0.98%) |
Jan 31, 2006 | 9.324 | 9.324 | 9.119 | 9.264 | 242,423 | -0.06(-0.65%) |
Jan 30, 2006 | 9.414 | 9.414 | 9.288 | 9.324 | 119,969 | -0.10(-1.03%) |
Jan 27, 2006 | 9.294 | 9.535 | 9.294 | 9.420 | 217,071 | +0.13(+1.36%) |
Jan 26, 2006 | 9.052 | 9.294 | 9.034 | 9.294 | 376,643 | +0.26(+2.87%) |
Jan 25, 2006 | 9.040 | 9.064 | 8.974 | 9.034 | 158,412 | -0.01(-0.07%) |
Jan 24, 2006 | 9.052 | 9.185 | 9.004 | 9.040 | 224,859 | -0.01(-0.07%) |
Jan 23, 2006 | 8.986 | 9.052 | 8.914 | 9.046 | 95,113 | +0.11(+1.28%) |
Jan 20, 2006 | 9.070 | 9.070 | 8.847 | 8.932 | 263,634 | -0.13(-1.40%) |
Jan 19, 2006 | 8.986 | 9.058 | 8.932 | 9.058 | 175,976 | +0.09(+1.01%) |
Jan 18, 2006 | 8.992 | 9.034 | 8.932 | 8.968 | 154,269 | -0.01(-0.13%) |
Jan 17, 2006 | 8.992 | 9.010 | 8.853 | 8.980 | 211,106 | -0.08(-0.87%) |
Jan 13, 2006 | 9.221 | 9.233 | 9.046 | 9.058 | 360,736 | -0.18(-1.90%) |
Jan 12, 2006 | 9.233 | 9.360 | 9.197 | 9.233 | 501,584 | -0.06(-0.65%) |
Jan 11, 2006 | 9.251 | 9.294 | 9.173 | 9.294 | 323,784 | +0.04(+0.46%) |
Jan 10, 2006 | 9.155 | 9.251 | 9.076 | 9.251 | 400,670 | +0.05(+0.59%) |
Jan 09, 2006 | 9.209 | 9.245 | 9.058 | 9.197 | 326,601 | -0.03(-0.33%) |
Jan 06, 2006 | 9.185 | 9.233 | 9.125 | 9.227 | 734,562 | +0.06(+0.66%) |
Jan 05, 2006 | 9.282 | 9.282 | 9.064 | 9.167 | 403,156 | -0.10(-1.04%) |
Jan 04, 2006 | 9.251 | 9.264 | 9.118 | 9.264 | 715,672 | +0.05(+0.52%) |
Jan 03, 2006 | 9.378 | 9.384 | 9.010 | 9.215 | 745,830 | -0.08(-0.84%) |
Dec 30, 2005 | 9.052 | 9.378 | 8.992 | 9.294 | 1,322,478 | +0.19(+2.05%) |
Dec 29, 2005 | 9.052 | 9.227 | 8.998 | 9.107 | 335,880 | -0.01(-0.07%) |
Dec 28, 2005 | 9.161 | 9.167 | 8.950 | 9.113 | 181,445 | -0.08(-0.85%) |
Dec 27, 2005 | 9.173 | 9.294 | 9.052 | 9.191 | 403,653 | +0.05(+0.53%) |
Dec 23, 2005 | 9.197 | 9.197 | 9.076 | 9.143 | 189,564 | -0.03(-0.33%) |
Dec 22, 2005 | 9.161 | 9.173 | 8.920 | 9.173 | 345,160 | +0.00(+0.00%) |
Dec 21, 2005 | 8.920 | 9.173 | 8.847 | 9.173 | 474,574 | +0.26(+2.91%) |
Dec 20, 2005 | 8.926 | 8.998 | 8.865 | 8.914 | 330,743 | -0.02(-0.20%) |
Dec 19, 2005 | 8.962 | 8.962 | 8.871 | 8.932 | 353,445 | -0.04(-0.47%) |
Dec 16, 2005 | 8.932 | 8.974 | 8.871 | 8.974 | 600,177 | +0.04(+0.47%) |
Dec 15, 2005 | 8.992 | 9.070 | 8.877 | 8.932 | 346,651 | -0.06(-0.67%) |
Dec 14, 2005 | 9.022 | 9.131 | 8.847 | 8.992 | 423,040 | -0.03(-0.33%) |
Dec 13, 2005 | 9.064 | 9.076 | 8.811 | 9.022 | 588,246 | -0.21(-2.22%) |
Dec 12, 2005 | 9.149 | 9.227 | 9.070 | 9.227 | 672,424 | +0.08(+0.92%) |
Dec 09, 2005 | 9.076 | 9.167 | 8.992 | 9.143 | 587,418 | +0.07(+0.80%) |
Dec 08, 2005 | 8.962 | 9.137 | 8.805 | 9.070 | 869,776 | +0.08(+0.94%) |
Dec 07, 2005 | 8.992 | 9.113 | 8.914 | 8.986 | 1,097,784 | -0.08(-0.87%) |
Dec 06, 2005 | 8.938 | 9.119 | 8.835 | 9.064 | 4,762,479 | +0.27(+3.09%) |
Dec 05, 2005 | 8.920 | 8.992 | 8.726 | 8.793 | 977,152 | -0.13(-1.42%) |
Dec 02, 2005 | 9.082 | 9.082 | 8.751 | 8.920 | 464,632 | -0.16(-1.79%) |
Dec 01, 2005 | 9.251 | 9.294 | 9.016 | 9.082 | 389,402 | -0.11(-1.25%) |
Nov 30, 2005 | 9.022 | 9.197 | 8.956 | 9.197 | 788,582 | +0.07(+0.79%) |
Nov 29, 2005 | 8.787 | 9.137 | 8.745 | 9.125 | 306,219 | +0.38(+4.35%) |
Nov 28, 2005 | 8.986 | 8.986 | 8.606 | 8.745 | 402,990 | -0.35(-3.85%) |
Nov 25, 2005 | 9.076 | 9.095 | 8.992 | 9.095 | 24,855 | +0.02(+0.20%) |
Nov 23, 2005 | 8.998 | 9.076 | 8.914 | 9.076 | 183,765 | +0.08(+0.94%) |
Nov 22, 2005 | 8.763 | 9.125 | 8.732 | 8.992 | 235,133 | +0.23(+2.62%) |
Nov 21, 2005 | 8.708 | 8.763 | 8.563 | 8.763 | 108,701 | +0.06(+0.69%) |
Nov 18, 2005 | 8.648 | 8.751 | 8.636 | 8.702 | 135,876 | +0.17(+1.98%) |
Nov 17, 2005 | 8.370 | 8.582 | 8.346 | 8.533 | 202,820 | +0.20(+2.39%) |
Nov 16, 2005 | 8.467 | 8.467 | 8.201 | 8.334 | 193,707 | -0.12(-1.43%) |
Nov 15, 2005 | 8.473 | 8.533 | 8.389 | 8.455 | 93,456 | -0.02(-0.28%) |
Nov 14, 2005 | 8.600 | 8.751 | 8.425 | 8.479 | 104,724 | -0.04(-0.43%) |
Nov 11, 2005 | 8.467 | 8.533 | 8.322 | 8.515 | 96,439 | +0.04(+0.43%) |
Nov 10, 2005 | 8.280 | 8.539 | 8.177 | 8.479 | 154,269 | +0.20(+2.41%) |
Nov 09, 2005 | 7.960 | 8.395 | 7.876 | 8.280 | 226,019 | +0.35(+4.41%) |
Nov 08, 2005 | 8.141 | 8.141 | 7.845 | 7.930 | 303,899 | -0.21(-2.59%) |
Nov 07, 2005 | 8.449 | 8.473 | 8.117 | 8.141 | 179,125 | -0.25(-2.95%) |
Nov 04, 2005 | 8.461 | 8.461 | 8.280 | 8.388 | 166,531 | -0.07(-0.86%) |
Nov 03, 2005 | 8.660 | 8.702 | 8.388 | 8.461 | 139,190 | -0.14(-1.61%) |
Nov 02, 2005 | 8.654 | 8.745 | 8.497 | 8.600 | 170,840 | -0.04(-0.49%) |
Nov 01, 2005 | 8.775 | 8.829 | 8.600 | 8.642 | 135,711 | -0.17(-1.92%) |
Oct 31, 2005 | 8.781 | 8.877 | 8.666 | 8.811 | 228,836 | +0.04(+0.41%) |
Oct 28, 2005 | 8.473 | 8.841 | 8.473 | 8.775 | 247,229 | +0.36(+4.30%) |
Oct 27, 2005 | 8.358 | 8.479 | 8.298 | 8.413 | 93,456 | +0.02(+0.29%) |
Oct 26, 2005 | 8.467 | 8.600 | 8.226 | 8.388 | 192,215 | -0.08(-0.93%) |
Oct 25, 2005 | 8.720 | 8.720 | 8.298 | 8.467 | 187,410 | -0.19(-2.23%) |
Oct 24, 2005 | 8.419 | 8.684 | 8.419 | 8.660 | 87,657 | +0.27(+3.24%) |
Oct 21, 2005 | 8.346 | 8.570 | 8.328 | 8.388 | 128,917 | +0.04(+0.51%) |
Oct 20, 2005 | 8.612 | 8.624 | 8.298 | 8.346 | 103,398 | -0.27(-3.08%) |
Oct 19, 2005 | 8.672 | 8.781 | 8.425 | 8.612 | 264,628 | -0.05(-0.63%) |
Oct 18, 2005 | 8.817 | 8.956 | 8.666 | 8.666 | 496,612 | -0.14(-1.64%) |
Oct 17, 2005 | 9.354 | 9.360 | 8.630 | 8.811 | 329,418 | +0.18(+2.03%) |
Oct 14, 2005 | 8.388 | 8.654 | 8.268 | 8.636 | 126,597 | +0.30(+3.55%) |
Oct 13, 2005 | 8.388 | 8.388 | 8.213 | 8.340 | 354,273 | -0.05(-0.65%) |
Oct 12, 2005 | 8.612 | 8.612 | 8.008 | 8.395 | 609,291 | -0.25(-2.93%) |
Oct 11, 2005 | 9.010 | 9.010 | 8.630 | 8.648 | 177,136 | -0.36(-4.02%) |
Oct 10, 2005 | 9.595 | 9.595 | 8.962 | 9.010 | 142,504 | -0.01(-0.13%) |
Oct 07, 2005 | 9.095 | 9.125 | 9.016 | 9.022 | 148,967 | -0.02(-0.20%) |
Oct 06, 2005 | 9.022 | 9.052 | 8.871 | 9.040 | 195,861 | +0.01(+0.13%) |
Oct 05, 2005 | 9.149 | 9.185 | 8.962 | 9.028 | 152,115 | -0.11(-1.25%) |
Oct 04, 2005 | 9.191 | 9.354 | 9.113 | 9.143 | 151,618 | -0.03(-0.33%) |
Oct 03, 2005 | 9.294 | 9.336 | 9.161 | 9.173 | 209,449 | -0.11(-1.17%) |
Sep 30, 2005 | 9.143 | 9.414 | 9.052 | 9.282 | 839,618 | +0.14(+1.52%) |
Sep 29, 2005 | 9.010 | 9.143 | 8.914 | 9.143 | 83,183 | +0.19(+2.16%) |
Sep 28, 2005 | 9.113 | 9.173 | 8.932 | 8.950 | 148,138 | -0.13(-1.46%) |
Sep 27, 2005 | 9.185 | 9.233 | 9.052 | 9.082 | 91,633 | -0.16(-1.70%) |
Sep 26, 2005 | 9.245 | 9.384 | 9.125 | 9.239 | 91,799 | +0.05(+0.59%) |
Sep 23, 2005 | 9.185 | 9.233 | 8.977 | 9.185 | 68,766 | +0.11(+1.26%) |
Sep 22, 2005 | 9.028 | 9.173 | 8.932 | 9.070 | 92,793 | +0.05(+0.54%) |
Sep 21, 2005 | 9.052 | 9.143 | 8.920 | 9.022 | 123,283 | -0.10(-1.12%) |
Sep 20, 2005 | 9.052 | 9.167 | 9.034 | 9.125 | 206,134 | +0.08(+0.87%) |
Sep 19, 2005 | 9.342 | 9.342 | 9.010 | 9.046 | 216,905 | -0.30(-3.17%) |
Sep 16, 2005 | 9.251 | 9.372 | 9.058 | 9.342 | 365,375 | +0.14(+1.51%) |
Sep 15, 2005 | 9.173 | 9.215 | 9.137 | 9.203 | 140,847 | +0.04(+0.40%) |
Sep 14, 2005 | 9.294 | 9.384 | 9.089 | 9.167 | 286,998 | -0.11(-1.17%) |
Sep 13, 2005 | 9.372 | 9.384 | 9.197 | 9.276 | 179,125 | -0.23(-2.41%) |
Sep 12, 2005 | 9.626 | 9.656 | 9.143 | 9.505 | 508,709 | -0.11(-1.19%) |
Sep 09, 2005 | 9.402 | 9.644 | 9.402 | 9.620 | 213,757 | +0.24(+2.51%) |
Sep 08, 2005 | 9.378 | 9.638 | 9.233 | 9.384 | 321,961 | -0.02(-0.19%) |
Sep 07, 2005 | 9.384 | 9.475 | 9.306 | 9.402 | 400,173 | -0.11(-1.14%) |
Sep 06, 2005 | 9.040 | 9.511 | 9.040 | 9.511 | 98,924 | +0.49(+5.49%) |
Sep 02, 2005 | 9.040 | 9.082 | 8.932 | 9.016 | 110,358 | -0.03(-0.33%) |
Sep 01, 2005 | 9.010 | 9.076 | 8.799 | 9.046 | 174,817 | +0.04(+0.47%) |
Aug 31, 2005 | 9.052 | 9.173 | 8.992 | 9.004 | 1,679,734 | -0.04(-0.47%) |
Aug 30, 2005 | 9.095 | 9.125 | 9.016 | 9.046 | 823,545 | -0.05(-0.53%) |
Aug 29, 2005 | 8.974 | 9.095 | 8.920 | 9.095 | 262,805 | +0.09(+1.01%) |
Aug 26, 2005 | 9.131 | 9.131 | 8.992 | 9.004 | 386,917 | -0.11(-1.26%) |
Aug 25, 2005 | 9.040 | 9.233 | 9.022 | 9.119 | 126,100 | +0.10(+1.07%) |
Aug 24, 2005 | 8.932 | 9.113 | 8.932 | 9.022 | 250,874 | +0.09(+1.01%) |
Aug 23, 2005 | 8.932 | 8.998 | 8.847 | 8.932 | 321,961 | +0.00(+0.00%) |
Aug 22, 2005 | 8.998 | 9.016 | 8.877 | 8.932 | 221,213 | -0.06(-0.67%) |
Aug 19, 2005 | 9.070 | 9.082 | 8.877 | 8.992 | 173,491 | -0.08(-0.87%) |
Aug 18, 2005 | 8.992 | 9.113 | 8.956 | 9.070 | 186,747 | +0.08(+0.87%) |
Aug 17, 2005 | 9.191 | 9.191 | 8.775 | 8.992 | 258,994 | -0.23(-2.49%) |
Aug 16, 2005 | 9.040 | 9.282 | 9.004 | 9.221 | 1,871,453 | +0.18(+2.00%) |
Aug 15, 2005 | 8.962 | 9.040 | 8.811 | 9.040 | 180,948 | +0.11(+1.22%) |
Aug 12, 2005 | 9.203 | 9.270 | 8.901 | 8.932 | 204,146 | -0.27(-2.95%) |
Aug 11, 2005 | 9.396 | 9.396 | 9.058 | 9.203 | 164,874 | -0.10(-1.04%) |
Aug 10, 2005 | 8.932 | 9.324 | 8.932 | 9.300 | 169,348 | +0.43(+4.83%) |
Aug 09, 2005 | 8.932 | 8.962 | 8.763 | 8.871 | 100,581 | -0.05(-0.54%) |
Aug 08, 2005 | 9.064 | 9.113 | 8.781 | 8.920 | 273,741 | -0.12(-1.34%) |
Aug 05, 2005 | 9.487 | 9.487 | 8.859 | 9.040 | 238,944 | -0.44(-4.65%) |
Aug 04, 2005 | 9.746 | 9.789 | 9.445 | 9.481 | 98,427 | -0.29(-2.96%) |
Aug 03, 2005 | 9.770 | 9.777 | 9.686 | 9.770 | 83,514 | -0.01(-0.06%) |
Aug 02, 2005 | 9.777 | 9.777 | 9.656 | 9.777 | 318,316 | +0.00(+0.00%) |
Aug 01, 2005 | 9.764 | 9.897 | 9.662 | 9.777 | 289,649 | +0.04(+0.37%) |
Jul 29, 2005 | 9.813 | 9.867 | 9.614 | 9.740 | 113,838 | -0.06(-0.62%) |
Jul 28, 2005 | 9.764 | 9.837 | 9.632 | 9.801 | 406,967 | +0.05(+0.56%) |
Jul 27, 2005 | 9.764 | 9.801 | 9.620 | 9.746 | 324,778 | +0.00(+0.00%) |
Jul 26, 2005 | 9.656 | 9.752 | 9.535 | 9.746 | 452,535 | +0.11(+1.19%) |
Jul 25, 2005 | 9.722 | 9.746 | 9.535 | 9.632 | 229,002 | -0.08(-0.87%) |
Jul 22, 2005 | 9.680 | 9.770 | 9.626 | 9.716 | 95,610 | +0.05(+0.50%) |
Jul 21, 2005 | 9.988 | 10.02 | 9.656 | 9.668 | 97,433 | -0.33(-3.26%) |
Jul 20, 2005 | 9.668 | 10.08 | 9.656 | 9.994 | 102,073 | +0.28(+2.86%) |
Jul 19, 2005 | 9.571 | 9.752 | 9.535 | 9.716 | 63,132 | +0.18(+1.90%) |
Jul 18, 2005 | 9.487 | 9.577 | 9.185 | 9.535 | 87,988 | +0.05(+0.57%) |
Jul 15, 2005 | 9.445 | 9.565 | 9.251 | 9.481 | 146,978 | +0.03(+0.32%) |
Jul 14, 2005 | 9.686 | 9.770 | 9.417 | 9.451 | 178,793 | -0.18(-1.88%) |
Jul 13, 2005 | 9.656 | 9.668 | 9.414 | 9.632 | 253,029 | +0.03(+0.31%) |
Jul 12, 2005 | 9.505 | 9.686 | 9.481 | 9.601 | 98,924 | +0.05(+0.51%) |
Jul 11, 2005 | 9.113 | 9.807 | 9.113 | 9.553 | 270,262 | +0.44(+4.83%) |
Jul 08, 2005 | 8.992 | 9.233 | 8.980 | 9.113 | 93,953 | +0.15(+1.68%) |
Jul 07, 2005 | 8.751 | 9.052 | 8.751 | 8.962 | 178,793 | +0.18(+2.06%) |
Jul 06, 2005 | 8.992 | 9.245 | 8.745 | 8.781 | 431,160 | -0.21(-2.35%) |
Jul 05, 2005 | 8.751 | 9.113 | 8.751 | 8.992 | 144,493 | +0.20(+2.26%) |
Jul 01, 2005 | 8.690 | 8.799 | 8.642 | 8.793 | 43,414 | +0.14(+1.67%) |
Jun 30, 2005 | 8.883 | 8.901 | 8.594 | 8.648 | 379,294 | -0.18(-2.05%) |
Jun 29, 2005 | 8.865 | 8.901 | 8.751 | 8.829 | 84,674 | -0.03(-0.34%) |
Jun 28, 2005 | 8.805 | 8.871 | 8.805 | 8.859 | 111,849 | +0.11(+1.31%) |
Jun 27, 2005 | 8.509 | 8.883 | 8.509 | 8.745 | 143,664 | +0.02(+0.21%) |
Jun 24, 2005 | 8.479 | 8.769 | 8.425 | 8.726 | 1,268,624 | +0.25(+2.92%) |
Jun 23, 2005 | 8.588 | 8.751 | 8.449 | 8.479 | 168,851 | -0.11(-1.26%) |
Jun 22, 2005 | 8.588 | 8.630 | 8.503 | 8.588 | 80,034 | +0.05(+0.64%) |
Jun 21, 2005 | 8.328 | 8.624 | 8.328 | 8.533 | 533,233 | +0.21(+2.46%) |
Jun 20, 2005 | 8.521 | 8.618 | 8.310 | 8.328 | 358,416 | -0.18(-2.13%) |
Jun 17, 2005 | 8.527 | 8.624 | 8.509 | 8.509 | 349,302 | -0.02(-0.21%) |
Jun 16, 2005 | 8.600 | 8.600 | 8.479 | 8.527 | 212,265 | -0.07(-0.84%) |
Jun 15, 2005 | 8.660 | 8.690 | 8.521 | 8.600 | 268,439 | -0.10(-1.11%) |
Jun 14, 2005 | 8.642 | 8.714 | 8.479 | 8.696 | 115,163 | +0.02(+0.28%) |
Jun 13, 2005 | 8.449 | 8.678 | 8.449 | 8.672 | 151,949 | +0.07(+0.77%) |
Jun 10, 2005 | 8.642 | 8.714 | 8.539 | 8.606 | 126,597 | +0.01(+0.14%) |
Jun 09, 2005 | 8.720 | 8.720 | 8.461 | 8.594 | 84,508 | -0.10(-1.11%) |
Jun 08, 2005 | 8.732 | 8.751 | 8.630 | 8.690 | 51,699 | -0.03(-0.35%) |
Jun 07, 2005 | 8.678 | 8.757 | 8.672 | 8.720 | 518,485 | +0.05(+0.56%) |
Jun 06, 2005 | 8.539 | 8.720 | 8.461 | 8.672 | 374,820 | +0.13(+1.55%) |
Jun 03, 2005 | 8.557 | 8.570 | 8.425 | 8.539 | 173,491 | +0.04(+0.50%) |
Jun 02, 2005 | 8.503 | 8.570 | 8.207 | 8.497 | 163,217 | -0.01(-0.07%) |
Jun 01, 2005 | 8.720 | 8.720 | 8.268 | 8.503 | 384,928 | -0.19(-2.15%) |
May 31, 2005 | 8.497 | 8.751 | 8.497 | 8.690 | 1,320,324 | +0.13(+1.55%) |
May 27, 2005 | 8.388 | 8.570 | 8.304 | 8.557 | 201,660 | +0.20(+2.38%) |
May 26, 2005 | 8.268 | 8.376 | 8.207 | 8.358 | 258,331 | +0.14(+1.69%) |
May 25, 2005 | 8.256 | 8.292 | 8.183 | 8.220 | 239,938 | -0.02(-0.22%) |
May 24, 2005 | 8.207 | 8.292 | 8.171 | 8.238 | 226,350 | +0.07(+0.89%) |
May 23, 2005 | 8.008 | 8.322 | 8.008 | 8.165 | 194,535 | +0.19(+2.42%) |
May 20, 2005 | 7.906 | 8.020 | 7.869 | 7.972 | 337,040 | +0.04(+0.46%) |
May 19, 2005 | 7.845 | 7.996 | 7.845 | 7.936 | 57,830 | +0.05(+0.69%) |
May 18, 2005 | 7.815 | 7.936 | 7.809 | 7.882 | 136,870 | +0.08(+1.08%) |
May 17, 2005 | 7.785 | 7.815 | 7.725 | 7.797 | 111,021 | +0.03(+0.39%) |
May 16, 2005 | 7.707 | 7.845 | 7.707 | 7.767 | 164,046 | +0.01(+0.16%) |
May 13, 2005 | 7.574 | 7.755 | 7.357 | 7.755 | 288,655 | +0.14(+1.82%) |
May 12, 2005 | 7.737 | 7.737 | 7.544 | 7.616 | 225,025 | -0.11(-1.48%) |
May 11, 2005 | 7.785 | 7.785 | 7.598 | 7.731 | 631,495 | -0.05(-0.70%) |
May 10, 2005 | 7.815 | 7.815 | 7.604 | 7.785 | 317,321 | -0.03(-0.39%) |
May 09, 2005 | 7.743 | 7.876 | 7.725 | 7.815 | 137,202 | +0.07(+0.94%) |
May 06, 2005 | 7.694 | 7.797 | 7.616 | 7.743 | 732,243 | -0.04(-0.47%) |
May 05, 2005 | 7.803 | 7.876 | 7.694 | 7.779 | 236,292 | -0.01(-0.08%) |
May 04, 2005 | 7.845 | 7.876 | 7.773 | 7.785 | 121,294 | -0.07(-0.85%) |
May 03, 2005 | 7.888 | 7.936 | 7.827 | 7.851 | 133,059 | +0.01(+0.08%) |
May 02, 2005 | 7.906 | 7.906 | 7.785 | 7.845 | 58,658 | +0.00(+0.00%) |
Apr 29, 2005 | 7.845 | 7.869 | 7.755 | 7.845 | 114,003 | +0.05(+0.62%) |
Apr 28, 2005 | 7.827 | 7.876 | 7.755 | 7.797 | 49,213 | -0.07(-0.92%) |
Apr 27, 2005 | 7.815 | 7.948 | 7.785 | 7.869 | 52,362 | +0.06(+0.77%) |
Apr 26, 2005 | 7.966 | 7.996 | 7.731 | 7.809 | 250,046 | -0.14(-1.75%) |
Apr 25, 2005 | 7.737 | 7.954 | 7.725 | 7.948 | 196,192 | +0.21(+2.73%) |
Apr 22, 2005 | 7.882 | 7.888 | 7.694 | 7.737 | 200,335 | -0.17(-2.14%) |
Apr 21, 2005 | 7.966 | 7.996 | 7.845 | 7.906 | 74,235 | -0.01(-0.15%) |
Apr 20, 2005 | 7.924 | 8.002 | 7.876 | 7.918 | 295,946 | -0.02(-0.23%) |
Apr 19, 2005 | 7.936 | 8.226 | 7.845 | 7.936 | 117,317 | +0.01(+0.15%) |
Apr 18, 2005 | 7.876 | 7.966 | 7.845 | 7.924 | 87,822 | +0.03(+0.38%) |
Apr 15, 2005 | 8.014 | 8.075 | 7.894 | 7.894 | 58,990 | -0.12(-1.51%) |
Apr 14, 2005 | 8.032 | 8.063 | 7.918 | 8.014 | 299,260 | -0.02(-0.23%) |
Apr 13, 2005 | 7.936 | 8.057 | 7.857 | 8.032 | 844,589 | +0.13(+1.60%) |
Apr 12, 2005 | 7.857 | 7.960 | 7.731 | 7.906 | 80,697 | +0.05(+0.69%) |
Apr 11, 2005 | 7.906 | 7.966 | 7.785 | 7.851 | 45,734 | -0.03(-0.38%) |
Apr 08, 2005 | 8.026 | 8.087 | 7.694 | 7.882 | 85,171 | -0.14(-1.80%) |
Apr 07, 2005 | 7.936 | 8.183 | 7.918 | 8.026 | 502,081 | +0.07(+0.83%) |
Apr 06, 2005 | 7.942 | 8.129 | 7.906 | 7.960 | 77,383 | +0.02(+0.23%) |
Apr 05, 2005 | 7.839 | 7.990 | 7.833 | 7.942 | 49,379 | +0.10(+1.31%) |
Apr 04, 2005 | 7.876 | 7.906 | 7.755 | 7.839 | 99,753 | +0.00(+0.00%) |