Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.410 | 8.500 | 8.382 | 8.382 | 78,883 | +0.04(+0.50%) |
Mar 30, 2006 | 8.555 | 8.590 | 8.306 | 8.341 | 141,730 | -0.25(-2.90%) |
Mar 29, 2006 | 8.548 | 8.617 | 8.500 | 8.590 | 160,945 | +0.11(+1.31%) |
Mar 28, 2006 | 8.444 | 8.548 | 8.341 | 8.479 | 212,234 | +0.08(+0.91%) |
Mar 27, 2006 | 8.361 | 8.410 | 8.313 | 8.403 | 172,214 | +0.08(+0.91%) |
Mar 24, 2006 | 8.306 | 8.451 | 8.306 | 8.327 | 208,478 | +0.02(+0.25%) |
Mar 23, 2006 | 8.271 | 8.368 | 8.244 | 8.306 | 308,455 | +0.17(+2.13%) |
Mar 22, 2006 | 8.084 | 8.147 | 7.967 | 8.133 | 103,733 | +0.03(+0.43%) |
Mar 21, 2006 | 8.119 | 8.140 | 8.043 | 8.098 | 82,206 | -0.01(-0.16%) |
Mar 20, 2006 | 8.112 | 8.126 | 7.960 | 8.111 | 327,237 | -0.02(-0.26%) |
Mar 17, 2006 | 8.306 | 8.334 | 8.106 | 8.133 | 287,217 | -0.15(-1.84%) |
Mar 16, 2006 | 8.341 | 8.389 | 8.257 | 8.285 | 232,027 | +0.01(+0.17%) |
Mar 15, 2006 | 8.209 | 8.278 | 8.167 | 8.271 | 296,030 | +0.13(+1.62%) |
Mar 14, 2006 | 7.856 | 8.140 | 7.856 | 8.140 | 359,455 | +0.34(+4.35%) |
Mar 13, 2006 | 7.738 | 7.821 | 7.731 | 7.801 | 441,373 | +0.02(+0.27%) |
Mar 10, 2006 | 7.821 | 7.877 | 7.745 | 7.780 | 179,438 | -0.03(-0.43%) |
Mar 09, 2006 | 7.856 | 7.891 | 7.718 | 7.813 | 257,455 | +0.03(+0.34%) |
Mar 08, 2006 | 7.960 | 8.098 | 7.738 | 7.787 | 287,073 | -0.10(-1.32%) |
Mar 07, 2006 | 7.849 | 7.925 | 7.821 | 7.891 | 170,336 | +0.02(+0.26%) |
Mar 06, 2006 | 7.904 | 7.967 | 7.863 | 7.870 | 122,081 | +0.01(+0.09%) |
Mar 03, 2006 | 7.842 | 7.946 | 7.820 | 7.863 | 248,209 | +0.01(+0.09%) |
Mar 02, 2006 | 8.098 | 8.133 | 7.794 | 7.856 | 354,687 | -0.25(-3.07%) |
Mar 01, 2006 | 8.098 | 8.161 | 8.036 | 8.105 | 224,804 | +0.01(+0.09%) |
Feb 28, 2006 | 8.105 | 8.112 | 7.960 | 8.098 | 240,551 | -0.01(-0.09%) |
Feb 27, 2006 | 7.981 | 8.202 | 7.891 | 8.105 | 411,033 | +0.27(+3.45%) |
Feb 24, 2006 | 8.299 | 8.299 | 7.835 | 7.835 | 775,689 | -0.74(-8.64%) |
Feb 23, 2006 | 8.694 | 8.694 | 8.493 | 8.576 | 493,384 | -0.05(-0.56%) |
Feb 22, 2006 | 8.680 | 8.721 | 8.583 | 8.624 | 533,692 | -0.02(-0.24%) |
Feb 21, 2006 | 8.638 | 8.707 | 8.583 | 8.645 | 500,174 | +0.09(+1.05%) |
Feb 17, 2006 | 8.354 | 8.590 | 8.354 | 8.555 | 577,902 | +0.23(+2.74%) |
Feb 16, 2006 | 8.029 | 8.409 | 8.029 | 8.327 | 967,119 | +0.36(+4.52%) |
Feb 15, 2006 | 7.891 | 8.064 | 7.773 | 7.967 | 1,172,275 | +0.22(+2.86%) |
Feb 14, 2006 | 7.718 | 7.766 | 7.676 | 7.745 | 513,032 | +0.00(+0.00%) |
Feb 13, 2006 | 7.752 | 7.752 | 7.683 | 7.745 | 229,716 | -0.01(-0.09%) |
Feb 10, 2006 | 7.752 | 7.821 | 7.683 | 7.752 | 392,106 | -0.07(-0.89%) |
Feb 09, 2006 | 7.821 | 7.856 | 7.794 | 7.821 | 917,709 | -0.03(-0.35%) |
Feb 08, 2006 | 7.821 | 7.863 | 7.718 | 7.849 | 463,188 | +0.06(+0.80%) |
Feb 07, 2006 | 7.891 | 7.891 | 7.759 | 7.787 | 531,236 | -0.10(-1.32%) |
Feb 06, 2006 | 7.960 | 7.960 | 7.828 | 7.891 | 742,749 | -0.07(-0.87%) |
Feb 03, 2006 | 7.960 | 7.994 | 7.946 | 7.960 | 815,998 | -0.03(-0.43%) |
Feb 02, 2006 | 7.960 | 8.036 | 7.960 | 7.994 | 766,876 | -0.01(-0.17%) |
Feb 01, 2006 | 8.029 | 8.064 | 7.994 | 8.008 | 517,511 | -0.06(-0.69%) |
Jan 31, 2006 | 7.994 | 8.161 | 7.988 | 8.064 | 1,015,230 | +0.02(+0.26%) |
Jan 30, 2006 | 8.084 | 8.098 | 7.974 | 8.043 | 794,037 | -0.04(-0.51%) |
Jan 27, 2006 | 8.202 | 8.202 | 7.994 | 8.084 | 1,058,428 | -0.12(-1.52%) |
Jan 26, 2006 | 8.202 | 8.292 | 8.174 | 8.209 | 553,052 | +0.05(+0.59%) |
Jan 25, 2006 | 8.299 | 8.299 | 8.050 | 8.161 | 764,709 | -0.14(-1.67%) |
Jan 24, 2006 | 8.479 | 8.493 | 8.278 | 8.299 | 737,981 | -0.19(-2.28%) |
Jan 23, 2006 | 8.666 | 8.790 | 8.493 | 8.493 | 389,072 | -0.18(-2.08%) |
Jan 20, 2006 | 8.998 | 8.998 | 8.527 | 8.673 | 606,942 | -0.26(-2.87%) |
Jan 19, 2006 | 8.756 | 9.033 | 8.756 | 8.929 | 183,628 | +0.24(+2.79%) |
Jan 18, 2006 | 8.687 | 8.970 | 8.659 | 8.687 | 250,665 | +0.00(+0.00%) |
Jan 17, 2006 | 8.846 | 8.963 | 8.631 | 8.687 | 338,217 | -0.16(-1.80%) |
Jan 13, 2006 | 8.943 | 9.095 | 8.804 | 8.846 | 350,208 | -0.15(-1.69%) |
Jan 12, 2006 | 9.310 | 9.310 | 8.825 | 8.998 | 401,208 | -0.28(-3.06%) |
Jan 11, 2006 | 9.330 | 9.344 | 9.213 | 9.282 | 365,667 | -0.04(-0.45%) |
Jan 10, 2006 | 9.358 | 9.365 | 9.206 | 9.323 | 343,274 | +0.12(+1.28%) |
Jan 09, 2006 | 9.379 | 9.406 | 9.206 | 9.206 | 373,036 | -0.17(-1.85%) |
Jan 06, 2006 | 9.337 | 9.379 | 9.226 | 9.379 | 498,296 | +0.17(+1.80%) |
Jan 05, 2006 | 9.199 | 9.226 | 9.074 | 9.213 | 510,576 | +0.04(+0.45%) |
Jan 04, 2006 | 9.171 | 9.268 | 9.136 | 9.171 | 530,514 | +0.11(+1.22%) |
Jan 03, 2006 | 8.991 | 9.171 | 8.963 | 9.060 | 522,857 | +0.16(+1.79%) |
Dec 30, 2005 | 8.915 | 8.963 | 8.735 | 8.901 | 619,222 | +0.06(+0.63%) |
Dec 29, 2005 | 8.444 | 8.887 | 8.444 | 8.846 | 565,188 | +0.35(+4.16%) |
Dec 28, 2005 | 8.424 | 8.507 | 8.278 | 8.493 | 606,653 | +0.07(+0.82%) |
Dec 27, 2005 | 8.541 | 8.577 | 8.271 | 8.424 | 442,384 | -0.12(-1.38%) |
Dec 23, 2005 | 8.500 | 8.576 | 8.444 | 8.541 | 450,330 | +0.08(+0.98%) |
Dec 22, 2005 | 8.354 | 8.507 | 8.230 | 8.458 | 765,142 | +0.06(+0.66%) |
Dec 21, 2005 | 8.604 | 8.638 | 7.891 | 8.403 | 1,154,938 | -0.21(-2.41%) |
Dec 20, 2005 | 8.991 | 9.033 | 8.548 | 8.610 | 791,870 | -0.32(-3.57%) |
Dec 19, 2005 | 8.790 | 8.991 | 8.790 | 8.929 | 584,981 | +0.11(+1.26%) |
Dec 16, 2005 | 8.590 | 8.929 | 8.590 | 8.818 | 799,239 | +0.18(+2.08%) |
Dec 15, 2005 | 8.604 | 8.763 | 8.562 | 8.638 | 524,590 | -0.03(-0.40%) |
Dec 14, 2005 | 8.825 | 8.860 | 8.583 | 8.673 | 1,153,782 | -0.21(-2.34%) |
Dec 13, 2005 | 9.005 | 9.040 | 8.860 | 8.880 | 646,239 | -0.15(-1.69%) |
Dec 12, 2005 | 9.199 | 9.233 | 8.936 | 9.033 | 795,338 | -0.12(-1.36%) |
Dec 09, 2005 | 9.316 | 9.316 | 9.074 | 9.157 | 595,239 | -0.16(-1.71%) |
Dec 08, 2005 | 9.164 | 9.344 | 9.143 | 9.316 | 1,170,974 | +0.18(+1.97%) |
Dec 07, 2005 | 9.206 | 9.303 | 9.067 | 9.136 | 4,044,883 | -0.61(-6.25%) |
Dec 06, 2005 | 10.04 | 10.06 | 9.746 | 9.746 | 927,100 | -0.29(-2.90%) |
Dec 05, 2005 | 10.07 | 10.17 | 9.974 | 10.04 | 727,290 | +0.07(+0.69%) |
Dec 02, 2005 | 9.898 | 10.05 | 9.842 | 9.967 | 319,869 | -0.03(-0.35%) |
Dec 01, 2005 | 9.725 | 10.04 | 9.676 | 10.00 | 444,406 | +0.33(+3.36%) |
Nov 30, 2005 | 9.683 | 9.759 | 9.669 | 9.676 | 386,183 | +0.02(+0.18%) |
Nov 29, 2005 | 9.683 | 9.725 | 9.642 | 9.659 | 536,437 | +0.12(+1.27%) |
Nov 28, 2005 | 9.829 | 9.856 | 9.489 | 9.538 | 236,651 | -0.22(-2.27%) |
Nov 25, 2005 | 9.759 | 9.849 | 9.683 | 9.759 | 123,237 | +0.07(+0.71%) |
Nov 23, 2005 | 9.704 | 9.794 | 9.669 | 9.690 | 204,577 | -0.03(-0.28%) |
Nov 22, 2005 | 9.704 | 9.849 | 9.656 | 9.718 | 401,208 | +0.06(+0.65%) |
Nov 21, 2005 | 10.04 | 10.04 | 9.531 | 9.656 | 485,582 | -0.44(-4.32%) |
Nov 18, 2005 | 9.898 | 10.31 | 9.842 | 10.09 | 380,259 | +0.19(+1.96%) |
Nov 17, 2005 | 10.14 | 10.20 | 9.849 | 9.898 | 268,146 | -0.30(-2.98%) |
Nov 16, 2005 | 10.21 | 10.33 | 10.06 | 10.20 | 513,321 | -0.26(-2.51%) |
Nov 15, 2005 | 10.38 | 10.56 | 10.38 | 10.47 | 86,107 | +0.08(+0.80%) |
Nov 14, 2005 | 10.45 | 10.54 | 10.31 | 10.38 | 308,022 | -0.07(-0.66%) |
Nov 11, 2005 | 10.94 | 10.94 | 10.40 | 10.45 | 522,712 | -0.48(-4.43%) |
Nov 10, 2005 | 10.97 | 11.14 | 10.62 | 10.94 | 226,971 | -0.21(-1.86%) |
Nov 09, 2005 | 11.23 | 11.32 | 11.12 | 11.14 | 239,685 | -0.05(-0.43%) |
Nov 08, 2005 | 10.94 | 11.23 | 10.84 | 11.19 | 116,736 | +0.26(+2.34%) |
Nov 07, 2005 | 10.75 | 11.01 | 10.56 | 10.94 | 167,447 | +0.33(+3.07%) |
Nov 04, 2005 | 10.94 | 10.97 | 10.51 | 10.61 | 262,367 | -0.26(-2.36%) |
Nov 03, 2005 | 11.00 | 11.00 | 10.75 | 10.87 | 226,971 | -0.31(-2.79%) |
Nov 02, 2005 | 11.14 | 11.24 | 10.97 | 11.18 | 444,984 | +0.17(+1.57%) |
Nov 01, 2005 | 10.94 | 11.07 | 10.89 | 11.01 | 301,665 | +0.17(+1.60%) |
Oct 31, 2005 | 10.94 | 11.03 | 10.83 | 10.83 | 349,342 | -0.03(-0.32%) |
Oct 28, 2005 | 10.73 | 11.25 | 10.71 | 10.87 | 400,341 | +0.14(+1.29%) |
Oct 27, 2005 | 10.76 | 10.90 | 10.60 | 10.73 | 195,186 | +0.01(+0.07%) |
Oct 26, 2005 | 10.76 | 10.82 | 10.62 | 10.72 | 136,240 | -0.01(-0.07%) |
Oct 25, 2005 | 10.73 | 10.76 | 10.69 | 10.73 | 184,928 | -0.07(-0.64%) |
Oct 24, 2005 | 10.62 | 10.93 | 10.60 | 10.80 | 208,044 | +0.32(+3.04%) |
Oct 21, 2005 | 10.66 | 10.68 | 10.42 | 10.48 | 248,064 | -0.24(-2.26%) |
Oct 20, 2005 | 10.87 | 10.97 | 10.57 | 10.72 | 213,823 | -0.11(-1.02%) |
Oct 19, 2005 | 10.81 | 11.01 | 10.73 | 10.83 | 125,982 | +0.00(+0.00%) |
Oct 18, 2005 | 11.31 | 11.31 | 10.83 | 10.83 | 181,894 | -0.38(-3.40%) |
Oct 17, 2005 | 11.21 | 11.25 | 11.08 | 11.21 | 141,441 | +0.07(+0.62%) |
Oct 14, 2005 | 10.97 | 11.14 | 10.83 | 11.14 | 87,985 | +0.28(+2.55%) |
Oct 13, 2005 | 10.94 | 10.94 | 10.52 | 10.87 | 259,478 | -0.14(-1.26%) |
Oct 12, 2005 | 11.70 | 11.73 | 10.52 | 11.01 | 405,687 | -0.62(-5.36%) |
Oct 11, 2005 | 11.42 | 11.66 | 11.42 | 11.63 | 196,631 | +0.21(+1.82%) |
Oct 10, 2005 | 11.46 | 11.46 | 11.21 | 11.42 | 131,039 | +0.35(+3.19%) |
Oct 07, 2005 | 11.01 | 11.28 | 11.01 | 11.07 | 232,894 | +0.12(+1.07%) |
Oct 06, 2005 | 11.40 | 11.40 | 10.92 | 10.95 | 298,920 | -0.37(-3.24%) |
Oct 05, 2005 | 11.73 | 11.73 | 11.32 | 11.32 | 237,517 | -0.05(-0.43%) |
Oct 04, 2005 | 11.69 | 11.76 | 11.37 | 11.37 | 244,308 | -0.30(-2.55%) |
Oct 03, 2005 | 11.75 | 11.75 | 11.51 | 11.66 | 392,684 | +0.24(+2.12%) |
Sep 30, 2005 | 11.39 | 11.49 | 11.30 | 11.42 | 254,132 | +0.08(+0.67%) |
Sep 29, 2005 | 11.21 | 11.59 | 11.21 | 11.34 | 288,951 | +0.22(+1.99%) |
Sep 28, 2005 | 11.24 | 11.27 | 11.12 | 11.12 | 204,721 | -0.12(-1.05%) |
Sep 27, 2005 | 11.47 | 11.48 | 11.12 | 11.24 | 420,712 | -0.25(-2.17%) |
Sep 26, 2005 | 11.56 | 11.59 | 11.35 | 11.49 | 341,395 | -0.03(-0.30%) |
Sep 23, 2005 | 11.52 | 11.70 | 11.44 | 11.52 | 288,662 | -0.09(-0.77%) |
Sep 22, 2005 | 11.49 | 11.70 | 11.37 | 11.61 | 422,446 | +0.19(+1.70%) |
Sep 21, 2005 | 11.42 | 11.45 | 11.28 | 11.42 | 501,908 | +0.03(+0.30%) |
Sep 20, 2005 | 11.42 | 11.42 | 11.03 | 11.39 | 828,856 | +0.38(+3.46%) |
Sep 19, 2005 | 11.42 | 11.42 | 10.91 | 11.01 | 1,282,654 | +0.67(+6.50%) |
Sep 16, 2005 | 10.38 | 10.44 | 10.28 | 10.33 | 288,084 | -0.02(-0.20%) |
Sep 15, 2005 | 10.42 | 10.42 | 10.31 | 10.35 | 46,232 | -0.03(-0.27%) |
Sep 14, 2005 | 10.45 | 10.49 | 10.38 | 10.38 | 96,943 | -0.11(-1.05%) |
Sep 13, 2005 | 10.59 | 10.72 | 10.45 | 10.49 | 121,792 | -0.04(-0.39%) |
Sep 12, 2005 | 10.59 | 10.71 | 10.52 | 10.53 | 135,084 | +0.01(+0.07%) |
Sep 09, 2005 | 10.49 | 10.56 | 10.43 | 10.53 | 91,019 | +0.09(+0.86%) |
Sep 08, 2005 | 10.42 | 10.51 | 10.40 | 10.44 | 148,087 | +0.06(+0.53%) |
Sep 07, 2005 | 10.26 | 10.45 | 10.23 | 10.38 | 127,427 | +0.09(+0.87%) |
Sep 06, 2005 | 10.28 | 10.52 | 10.26 | 10.29 | 352,231 | +0.15(+1.50%) |
Sep 02, 2005 | 10.20 | 10.21 | 10.11 | 10.14 | 87,841 | +0.10(+1.03%) |
Sep 01, 2005 | 9.766 | 10.04 | 9.766 | 10.04 | 130,172 | +0.34(+3.50%) |
Aug 31, 2005 | 9.690 | 9.746 | 9.621 | 9.697 | 115,869 | +0.03(+0.29%) |
Aug 30, 2005 | 9.759 | 9.801 | 9.567 | 9.669 | 59,523 | -0.02(-0.21%) |
Aug 29, 2005 | 9.614 | 9.746 | 9.344 | 9.690 | 178,571 | +0.10(+1.01%) |
Aug 26, 2005 | 9.746 | 9.746 | 9.566 | 9.593 | 95,498 | -0.11(-1.14%) |
Aug 25, 2005 | 9.759 | 9.794 | 9.566 | 9.704 | 65,880 | -0.10(-1.06%) |
Aug 24, 2005 | 9.877 | 9.974 | 9.759 | 9.808 | 117,458 | -0.07(-0.70%) |
Aug 23, 2005 | 10.01 | 10.01 | 9.829 | 9.877 | 96,365 | -0.10(-0.97%) |
Aug 22, 2005 | 10.02 | 10.02 | 9.898 | 9.974 | 46,665 | +0.01(+0.07%) |
Aug 19, 2005 | 9.932 | 10.02 | 9.898 | 9.967 | 126,849 | +0.10(+1.05%) |
Aug 18, 2005 | 9.995 | 10.00 | 9.725 | 9.863 | 240,696 | -0.10(-1.04%) |
Aug 17, 2005 | 9.870 | 10.00 | 9.829 | 9.967 | 196,053 | +0.17(+1.69%) |
Aug 16, 2005 | 9.766 | 9.829 | 9.753 | 9.801 | 48,832 | +0.03(+0.35%) |
Aug 15, 2005 | 9.898 | 9.919 | 9.704 | 9.766 | 97,376 | -0.13(-1.33%) |
Aug 12, 2005 | 9.967 | 9.967 | 9.697 | 9.898 | 134,506 | -0.24(-2.32%) |
Aug 11, 2005 | 10.17 | 10.26 | 10.07 | 10.13 | 289,240 | +0.06(+0.62%) |
Aug 10, 2005 | 9.926 | 10.14 | 9.919 | 10.07 | 261,645 | +0.19(+1.89%) |
Aug 09, 2005 | 9.953 | 10.04 | 9.884 | 9.884 | 161,379 | -0.06(-0.63%) |
Aug 08, 2005 | 9.829 | 10.07 | 9.808 | 9.946 | 325,070 | +0.25(+2.57%) |
Aug 05, 2005 | 9.690 | 9.759 | 9.586 | 9.697 | 314,956 | +0.15(+1.52%) |
Aug 04, 2005 | 9.538 | 9.656 | 9.206 | 9.552 | 487,027 | +0.28(+2.99%) |
Aug 03, 2005 | 8.728 | 9.303 | 8.721 | 9.275 | 862,808 | +0.55(+6.35%) |
Aug 02, 2005 | 9.019 | 9.136 | 8.721 | 8.721 | 1,292,334 | +0.10(+1.12%) |
Aug 01, 2005 | 8.929 | 8.936 | 8.527 | 8.624 | 655,774 | -0.37(-4.08%) |
Jul 29, 2005 | 8.901 | 9.136 | 8.860 | 8.991 | 353,242 | +0.08(+0.85%) |
Jul 28, 2005 | 9.019 | 9.019 | 8.825 | 8.915 | 411,466 | -0.21(-2.28%) |
Jul 27, 2005 | 9.413 | 9.413 | 8.998 | 9.123 | 505,664 | -0.29(-3.09%) |
Jul 26, 2005 | 9.171 | 9.413 | 9.171 | 9.413 | 791,292 | +0.25(+2.72%) |
Jul 25, 2005 | 9.538 | 9.545 | 9.130 | 9.164 | 460,299 | -0.37(-3.85%) |
Jul 22, 2005 | 9.849 | 9.898 | 9.531 | 9.531 | 413,344 | -0.33(-3.37%) |
Jul 21, 2005 | 9.787 | 10.00 | 9.787 | 9.863 | 116,302 | +0.06(+0.64%) |
Jul 20, 2005 | 9.870 | 9.870 | 9.746 | 9.801 | 272,047 | +0.03(+0.35%) |
Jul 19, 2005 | 9.829 | 9.856 | 9.690 | 9.766 | 520,401 | +0.08(+0.79%) |
Jul 18, 2005 | 9.552 | 9.725 | 9.552 | 9.690 | 267,279 | +0.03(+0.36%) |
Jul 15, 2005 | 9.725 | 9.732 | 9.593 | 9.656 | 175,971 | -0.07(-0.71%) |
Jul 14, 2005 | 9.656 | 9.725 | 9.621 | 9.725 | 461,744 | +0.09(+0.93%) |
Jul 13, 2005 | 9.669 | 9.746 | 9.621 | 9.635 | 223,214 | +0.01(+0.14%) |
Jul 12, 2005 | 9.656 | 9.725 | 9.538 | 9.621 | 337,495 | -0.07(-0.71%) |
Jul 11, 2005 | 10.00 | 10.00 | 9.664 | 9.690 | 320,880 | -0.35(-3.45%) |
Jul 08, 2005 | 10.04 | 10.14 | 10.04 | 10.04 | 199,520 | -0.01(-0.14%) |
Jul 07, 2005 | 10.11 | 10.13 | 10.04 | 10.05 | 192,874 | -0.06(-0.55%) |
Jul 06, 2005 | 10.10 | 10.17 | 10.06 | 10.11 | 256,588 | +0.01(+0.07%) |
Jul 05, 2005 | 10.04 | 10.21 | 9.967 | 10.10 | 351,220 | +0.17(+1.67%) |
Jul 01, 2005 | 10.06 | 10.16 | 9.891 | 9.932 | 419,412 | -0.20(-1.98%) |
Jun 30, 2005 | 10.11 | 10.14 | 10.07 | 10.13 | 149,532 | +0.03(+0.27%) |
Jun 29, 2005 | 10.13 | 10.23 | 10.10 | 10.11 | 181,750 | -0.01(-0.07%) |
Jun 28, 2005 | 10.17 | 10.23 | 10.11 | 10.11 | 173,948 | -0.12(-1.15%) |
Jun 27, 2005 | 10.04 | 10.26 | 10.04 | 10.23 | 270,747 | +0.16(+1.58%) |
Jun 24, 2005 | 10.42 | 10.45 | 9.870 | 10.07 | 210,356 | -0.31(-3.00%) |
Jun 23, 2005 | 10.81 | 10.81 | 10.35 | 10.38 | 464,778 | -0.35(-3.23%) |
Jun 22, 2005 | 10.36 | 10.73 | 10.23 | 10.73 | 254,277 | +0.52(+5.09%) |
Jun 21, 2005 | 10.11 | 10.33 | 10.11 | 10.21 | 120,348 | +0.06(+0.61%) |
Jun 20, 2005 | 10.35 | 10.35 | 10.09 | 10.15 | 96,220 | -0.25(-2.40%) |
Jun 17, 2005 | 10.48 | 10.52 | 10.25 | 10.40 | 109,223 | -0.02(-0.20%) |
Jun 16, 2005 | 10.16 | 10.44 | 10.06 | 10.42 | 305,421 | +0.33(+3.22%) |
Jun 15, 2005 | 10.07 | 10.17 | 9.967 | 10.09 | 244,452 | +0.02(+0.21%) |
Jun 14, 2005 | 10.04 | 10.17 | 9.967 | 10.07 | 368,123 | +0.03(+0.28%) |
Jun 13, 2005 | 10.31 | 10.31 | 9.884 | 10.04 | 219,747 | -0.27(-2.62%) |
Jun 10, 2005 | 10.26 | 10.38 | 10.26 | 10.31 | 50,999 | +0.01(+0.07%) |
Jun 09, 2005 | 10.29 | 10.38 | 10.25 | 10.31 | 41,897 | +0.06(+0.54%) |
Jun 08, 2005 | 10.67 | 10.67 | 10.24 | 10.25 | 168,603 | -0.51(-4.76%) |
Jun 07, 2005 | 10.87 | 10.97 | 10.73 | 10.76 | 47,821 | -0.03(-0.32%) |
Jun 06, 2005 | 10.80 | 10.83 | 10.74 | 10.80 | 73,538 | +0.10(+0.97%) |
Jun 03, 2005 | 10.87 | 10.87 | 10.52 | 10.69 | 144,764 | -0.09(-0.83%) |
Jun 02, 2005 | 10.80 | 10.83 | 10.66 | 10.78 | 84,373 | -0.02(-0.19%) |
Jun 01, 2005 | 10.80 | 10.90 | 10.73 | 10.80 | 148,809 | +0.08(+0.71%) |
May 31, 2005 | 10.58 | 10.85 | 10.56 | 10.73 | 51,577 | +0.21(+1.97%) |
May 27, 2005 | 10.52 | 10.59 | 10.45 | 10.52 | 232,461 | +0.00(+0.00%) |
May 26, 2005 | 10.59 | 10.69 | 10.51 | 10.52 | 61,113 | +0.00(+0.00%) |
May 25, 2005 | 10.81 | 10.81 | 10.46 | 10.52 | 119,770 | -0.19(-1.75%) |
May 24, 2005 | 10.91 | 10.91 | 10.43 | 10.71 | 237,517 | -0.19(-1.78%) |
May 23, 2005 | 10.85 | 11.14 | 10.85 | 10.90 | 550,452 | +0.14(+1.29%) |
May 20, 2005 | 10.62 | 10.76 | 10.62 | 10.76 | 188,685 | +0.24(+2.24%) |
May 19, 2005 | 10.42 | 10.59 | 10.38 | 10.53 | 359,166 | +0.17(+1.60%) |
May 18, 2005 | 10.27 | 10.51 | 10.04 | 10.36 | 429,814 | +0.16(+1.56%) |
May 17, 2005 | 9.981 | 10.24 | 9.829 | 10.20 | 183,484 | +0.29(+2.93%) |
May 16, 2005 | 9.683 | 9.967 | 9.462 | 9.912 | 360,177 | +0.25(+2.58%) |
May 13, 2005 | 9.967 | 10.07 | 9.614 | 9.663 | 260,056 | -0.30(-3.06%) |
May 12, 2005 | 10.49 | 10.55 | 9.953 | 9.967 | 374,769 | -0.39(-3.74%) |
May 11, 2005 | 10.76 | 10.76 | 10.21 | 10.35 | 260,200 | -0.44(-4.10%) |
May 10, 2005 | 11.06 | 11.06 | 10.71 | 10.80 | 195,331 | -0.21(-1.89%) |
May 09, 2005 | 10.80 | 11.07 | 10.63 | 11.01 | 541,061 | +0.28(+2.65%) |
May 06, 2005 | 10.73 | 10.87 | 10.59 | 10.72 | 427,069 | +0.24(+2.24%) |
May 05, 2005 | 9.898 | 10.73 | 9.898 | 10.49 | 298,775 | +0.64(+6.54%) |
May 04, 2005 | 9.690 | 9.891 | 9.545 | 9.842 | 334,605 | +0.12(+1.21%) |
May 03, 2005 | 9.178 | 9.725 | 9.178 | 9.725 | 726,567 | +0.62(+6.76%) |
May 02, 2005 | 10.00 | 10.13 | 8.998 | 9.109 | 1,055,972 | -0.75(-7.65%) |
Apr 29, 2005 | 9.905 | 10.11 | 9.836 | 9.863 | 329,548 | +0.03(+0.28%) |
Apr 28, 2005 | 10.59 | 10.59 | 9.822 | 9.836 | 616,766 | -0.89(-8.26%) |
Apr 27, 2005 | 10.78 | 10.92 | 10.42 | 10.72 | 151,121 | -0.19(-1.78%) |
Apr 26, 2005 | 11.25 | 11.34 | 10.90 | 10.92 | 264,679 | -0.13(-1.19%) |
Apr 25, 2005 | 10.75 | 11.07 | 10.73 | 11.05 | 1,055,683 | +0.35(+3.23%) |
Apr 22, 2005 | 10.87 | 10.90 | 10.66 | 10.70 | 63,424 | -0.10(-0.90%) |
Apr 21, 2005 | 10.85 | 11.07 | 10.79 | 10.80 | 353,242 | +0.07(+0.65%) |
Apr 20, 2005 | 10.59 | 10.90 | 10.47 | 10.73 | 243,874 | +0.00(+0.00%) |
Apr 19, 2005 | 10.52 | 10.80 | 10.51 | 10.73 | 648,406 | +0.24(+2.31%) |
Apr 18, 2005 | 10.40 | 10.50 | 10.22 | 10.49 | 209,056 | -0.03(-0.33%) |
Apr 15, 2005 | 10.71 | 10.71 | 10.38 | 10.52 | 221,336 | -0.25(-2.31%) |
Apr 14, 2005 | 10.87 | 10.87 | 10.68 | 10.77 | 151,410 | -0.12(-1.14%) |
Apr 13, 2005 | 10.83 | 10.94 | 10.74 | 10.89 | 308,022 | -0.04(-0.38%) |
Apr 12, 2005 | 11.07 | 11.18 | 10.85 | 10.94 | 139,563 | -0.07(-0.63%) |
Apr 11, 2005 | 11.39 | 11.42 | 10.94 | 11.01 | 414,645 | -0.35(-3.05%) |
Apr 08, 2005 | 11.49 | 11.59 | 11.32 | 11.35 | 134,795 | -0.14(-1.20%) |
Apr 07, 2005 | 11.66 | 11.66 | 11.46 | 11.49 | 191,863 | -0.11(-0.96%) |
Apr 06, 2005 | 11.46 | 11.68 | 11.45 | 11.60 | 58,368 | +0.06(+0.54%) |
Apr 05, 2005 | 11.84 | 11.84 | 11.49 | 11.54 | 206,600 | -0.23(-1.94%) |
Apr 04, 2005 | 11.91 | 11.91 | 11.70 | 11.77 | 242,719 | -0.04(-0.35%) |