Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.978 | 9.242 | 8.978 | 9.231 | 590,250 | +0.21(+2.32%) |
Apr 27, 2006 | 8.967 | 9.247 | 8.956 | 9.022 | 342,480 | +0.01(+0.06%) |
Apr 26, 2006 | 8.950 | 9.071 | 8.923 | 9.016 | 229,592 | +0.08(+0.86%) |
Apr 25, 2006 | 9.027 | 9.027 | 8.868 | 8.939 | 312,122 | -0.04(-0.43%) |
Apr 24, 2006 | 9.104 | 9.104 | 8.961 | 8.978 | 332,300 | -0.15(-1.69%) |
Apr 21, 2006 | 9.484 | 9.484 | 9.022 | 9.132 | 616,609 | +0.14(+1.59%) |
Apr 20, 2006 | 9.104 | 9.110 | 8.945 | 8.989 | 142,518 | -0.14(-1.57%) |
Apr 19, 2006 | 9.132 | 9.170 | 9.022 | 9.132 | 246,316 | +0.02(+0.18%) |
Apr 18, 2006 | 8.928 | 9.126 | 8.917 | 9.115 | 441,915 | +0.19(+2.09%) |
Apr 17, 2006 | 9.022 | 9.099 | 8.884 | 8.928 | 250,861 | -0.18(-1.99%) |
Apr 13, 2006 | 9.104 | 9.148 | 9.044 | 9.110 | 174,693 | +0.01(+0.06%) |
Apr 12, 2006 | 9.104 | 9.143 | 9.055 | 9.104 | 165,241 | +0.03(+0.30%) |
Apr 11, 2006 | 9.214 | 9.236 | 9.060 | 9.077 | 385,017 | -0.13(-1.37%) |
Apr 10, 2006 | 9.176 | 9.242 | 9.104 | 9.203 | 188,691 | +0.03(+0.30%) |
Apr 07, 2006 | 9.335 | 9.401 | 9.132 | 9.176 | 234,500 | -0.15(-1.59%) |
Apr 06, 2006 | 9.352 | 9.363 | 9.286 | 9.324 | 137,064 | -0.03(-0.29%) |
Apr 05, 2006 | 9.352 | 9.401 | 9.275 | 9.352 | 173,421 | -0.01(-0.12%) |
Apr 04, 2006 | 9.368 | 9.440 | 9.324 | 9.363 | 202,506 | -0.02(-0.18%) |
Apr 03, 2006 | 9.407 | 9.412 | 9.275 | 9.379 | 251,588 | -0.03(-0.29%) |
Mar 31, 2006 | 9.308 | 9.411 | 9.280 | 9.407 | 235,954 | +0.06(+0.59%) |
Mar 30, 2006 | 9.462 | 9.462 | 9.264 | 9.352 | 206,869 | -0.08(-0.87%) |
Mar 29, 2006 | 9.357 | 9.434 | 9.341 | 9.434 | 203,597 | +0.04(+0.47%) |
Mar 28, 2006 | 9.335 | 9.473 | 9.297 | 9.390 | 273,038 | +0.06(+0.59%) |
Mar 27, 2006 | 9.341 | 9.379 | 9.236 | 9.335 | 710,227 | -0.03(-0.29%) |
Mar 24, 2006 | 9.363 | 9.363 | 9.231 | 9.363 | 747,129 | +0.04(+0.41%) |
Mar 23, 2006 | 9.352 | 9.390 | 9.242 | 9.324 | 341,025 | -0.06(-0.59%) |
Mar 22, 2006 | 9.176 | 9.379 | 9.137 | 9.379 | 211,595 | +0.20(+2.22%) |
Mar 21, 2006 | 9.203 | 9.269 | 9.159 | 9.176 | 229,047 | -0.04(-0.48%) |
Mar 20, 2006 | 9.253 | 9.275 | 9.143 | 9.220 | 382,835 | -0.04(-0.48%) |
Mar 17, 2006 | 9.214 | 9.269 | 9.176 | 9.264 | 814,389 | +0.06(+0.66%) |
Mar 16, 2006 | 9.308 | 9.319 | 9.181 | 9.203 | 302,305 | -0.06(-0.65%) |
Mar 15, 2006 | 9.242 | 9.280 | 9.110 | 9.264 | 286,308 | +0.04(+0.48%) |
Mar 14, 2006 | 9.159 | 9.236 | 9.033 | 9.220 | 277,765 | +0.07(+0.72%) |
Mar 13, 2006 | 9.154 | 9.214 | 9.082 | 9.154 | 235,046 | -0.02(-0.18%) |
Mar 10, 2006 | 9.022 | 9.170 | 8.961 | 9.170 | 170,694 | +0.20(+2.27%) |
Mar 09, 2006 | 9.022 | 9.104 | 8.939 | 8.967 | 256,314 | -0.04(-0.49%) |
Mar 08, 2006 | 9.033 | 9.104 | 8.956 | 9.011 | 355,568 | -0.02(-0.24%) |
Mar 07, 2006 | 8.939 | 9.060 | 8.802 | 9.033 | 320,484 | +0.06(+0.67%) |
Mar 06, 2006 | 8.659 | 9.187 | 8.659 | 8.972 | 353,932 | -0.21(-2.28%) |
Mar 03, 2006 | 9.022 | 9.280 | 9.022 | 9.181 | 539,896 | +0.08(+0.91%) |
Mar 02, 2006 | 9.121 | 9.121 | 8.972 | 9.099 | 417,374 | -0.02(-0.24%) |
Mar 01, 2006 | 8.945 | 9.121 | 8.945 | 9.121 | 305,214 | +0.05(+0.55%) |
Feb 28, 2006 | 9.231 | 9.187 | 9.044 | 9.071 | 293,762 | -0.16(-1.73%) |
Feb 27, 2006 | 9.143 | 9.247 | 9.143 | 9.231 | 120,522 | +0.12(+1.33%) |
Feb 24, 2006 | 9.115 | 9.209 | 9.077 | 9.110 | 176,511 | -0.03(-0.30%) |
Feb 23, 2006 | 9.187 | 9.286 | 9.099 | 9.137 | 200,870 | -0.07(-0.72%) |
Feb 22, 2006 | 8.994 | 9.203 | 8.994 | 9.203 | 157,969 | +0.22(+2.45%) |
Feb 21, 2006 | 9.022 | 9.077 | 8.901 | 8.983 | 269,221 | -0.05(-0.55%) |
Feb 17, 2006 | 9.143 | 9.143 | 9.033 | 9.033 | 168,149 | -0.09(-1.02%) |
Feb 16, 2006 | 9.170 | 9.187 | 9.055 | 9.126 | 172,694 | -0.01(-0.06%) |
Feb 15, 2006 | 9.121 | 9.165 | 9.033 | 9.132 | 173,057 | +0.03(+0.30%) |
Feb 14, 2006 | 8.978 | 9.159 | 8.945 | 9.104 | 269,948 | +0.12(+1.35%) |
Feb 13, 2006 | 8.994 | 9.055 | 8.923 | 8.983 | 449,368 | +0.01(+0.12%) |
Feb 10, 2006 | 8.939 | 9.077 | 8.890 | 8.972 | 223,411 | +0.01(+0.06%) |
Feb 09, 2006 | 8.994 | 9.049 | 8.928 | 8.967 | 286,127 | +0.01(+0.06%) |
Feb 08, 2006 | 8.983 | 9.033 | 8.934 | 8.961 | 408,467 | +0.04(+0.43%) |
Feb 07, 2006 | 8.868 | 9.049 | 8.868 | 8.923 | 275,038 | +0.03(+0.37%) |
Feb 06, 2006 | 8.895 | 8.906 | 8.763 | 8.890 | 220,503 | -0.02(-0.19%) |
Feb 03, 2006 | 8.956 | 9.077 | 8.884 | 8.906 | 313,940 | -0.04(-0.43%) |
Feb 02, 2006 | 9.192 | 9.214 | 8.895 | 8.945 | 436,098 | -0.25(-2.69%) |
Feb 01, 2006 | 9.264 | 9.401 | 9.181 | 9.192 | 301,942 | -0.07(-0.77%) |
Jan 31, 2006 | 9.242 | 9.308 | 9.115 | 9.264 | 351,387 | +0.01(+0.06%) |
Jan 30, 2006 | 9.517 | 9.517 | 9.242 | 9.258 | 241,044 | -0.26(-2.72%) |
Jan 27, 2006 | 9.434 | 9.522 | 9.418 | 9.517 | 264,313 | +0.03(+0.29%) |
Jan 26, 2006 | 9.434 | 9.495 | 9.414 | 9.489 | 289,035 | +0.08(+0.88%) |
Jan 25, 2006 | 9.434 | 9.495 | 9.291 | 9.407 | 688,050 | -0.03(-0.29%) |
Jan 24, 2006 | 9.495 | 9.500 | 9.352 | 9.434 | 398,469 | +0.11(+1.18%) |
Jan 23, 2006 | 9.203 | 9.379 | 9.203 | 9.324 | 217,231 | +0.11(+1.19%) |
Jan 20, 2006 | 9.517 | 9.517 | 9.187 | 9.214 | 239,772 | -0.24(-2.56%) |
Jan 19, 2006 | 9.379 | 9.489 | 9.319 | 9.456 | 182,874 | +0.11(+1.18%) |
Jan 18, 2006 | 9.379 | 9.445 | 9.302 | 9.346 | 206,869 | -0.03(-0.29%) |
Jan 17, 2006 | 9.407 | 9.412 | 9.297 | 9.374 | 231,773 | -0.03(-0.35%) |
Jan 13, 2006 | 9.440 | 9.495 | 9.379 | 9.407 | 150,516 | -0.01(-0.06%) |
Jan 12, 2006 | 9.484 | 9.550 | 9.379 | 9.412 | 140,336 | -0.12(-1.27%) |
Jan 11, 2006 | 9.660 | 9.660 | 9.429 | 9.533 | 218,321 | -0.13(-1.31%) |
Jan 10, 2006 | 9.627 | 9.693 | 9.583 | 9.660 | 180,329 | +0.00(+0.00%) |
Jan 09, 2006 | 9.572 | 9.704 | 9.555 | 9.660 | 185,419 | +0.06(+0.57%) |
Jan 06, 2006 | 9.671 | 9.737 | 9.506 | 9.605 | 207,778 | +0.01(+0.11%) |
Jan 05, 2006 | 9.660 | 9.687 | 9.594 | 9.594 | 135,246 | -0.07(-0.68%) |
Jan 04, 2006 | 9.654 | 9.715 | 9.594 | 9.660 | 243,771 | +0.03(+0.34%) |
Jan 03, 2006 | 9.550 | 9.731 | 9.423 | 9.627 | 347,751 | +0.08(+0.81%) |
Dec 30, 2005 | 9.627 | 9.627 | 9.476 | 9.550 | 324,301 | -0.08(-0.80%) |
Dec 29, 2005 | 9.731 | 9.742 | 9.627 | 9.627 | 190,145 | -0.13(-1.35%) |
Dec 28, 2005 | 9.803 | 9.836 | 9.687 | 9.759 | 185,964 | +0.02(+0.17%) |
Dec 27, 2005 | 9.891 | 9.979 | 9.693 | 9.742 | 710,046 | -0.14(-1.45%) |
Dec 23, 2005 | 9.786 | 9.902 | 9.764 | 9.885 | 692,049 | +0.10(+1.01%) |
Dec 22, 2005 | 9.913 | 9.913 | 9.731 | 9.786 | 393,379 | -0.10(-1.06%) |
Dec 21, 2005 | 9.869 | 10.06 | 9.764 | 9.891 | 266,130 | +0.00(+0.00%) |
Dec 20, 2005 | 9.852 | 10.01 | 9.841 | 9.891 | 200,870 | +0.04(+0.39%) |
Dec 19, 2005 | 10.10 | 10.10 | 9.847 | 9.852 | 268,130 | -0.25(-2.50%) |
Dec 16, 2005 | 9.973 | 10.19 | 9.962 | 10.11 | 1,185,409 | +0.16(+1.60%) |
Dec 15, 2005 | 10.12 | 10.12 | 9.907 | 9.946 | 261,586 | -0.17(-1.69%) |
Dec 14, 2005 | 10.01 | 10.18 | 9.962 | 10.12 | 142,518 | +0.13(+1.32%) |
Dec 13, 2005 | 9.918 | 10.06 | 9.847 | 9.984 | 147,789 | +0.07(+0.67%) |
Dec 12, 2005 | 10.14 | 10.14 | 9.869 | 9.918 | 257,768 | -0.11(-1.10%) |
Dec 09, 2005 | 9.984 | 10.18 | 9.957 | 10.03 | 227,592 | +0.04(+0.44%) |
Dec 08, 2005 | 9.973 | 10.12 | 9.869 | 9.984 | 280,128 | +0.02(+0.17%) |
Dec 07, 2005 | 10.02 | 10.03 | 9.863 | 9.968 | 194,144 | -0.05(-0.49%) |
Dec 06, 2005 | 9.973 | 10.23 | 9.951 | 10.02 | 169,058 | +0.05(+0.50%) |
Dec 05, 2005 | 10.09 | 10.12 | 9.929 | 9.968 | 238,681 | -0.16(-1.57%) |
Dec 02, 2005 | 10.27 | 10.29 | 10.03 | 10.13 | 208,323 | -0.17(-1.60%) |
Dec 01, 2005 | 10.12 | 10.34 | 10.09 | 10.29 | 232,137 | +0.21(+2.07%) |
Nov 30, 2005 | 10.12 | 10.22 | 9.990 | 10.08 | 290,671 | +0.00(+0.00%) |
Nov 29, 2005 | 10.01 | 10.17 | 9.984 | 10.08 | 227,411 | +0.04(+0.44%) |
Nov 28, 2005 | 10.23 | 10.29 | 10.01 | 10.04 | 178,693 | -0.23(-2.25%) |
Nov 25, 2005 | 10.26 | 10.30 | 10.23 | 10.27 | 42,719 | -0.02(-0.21%) |
Nov 23, 2005 | 10.20 | 10.38 | 10.20 | 10.29 | 142,881 | +0.07(+0.65%) |
Nov 22, 2005 | 10.04 | 10.24 | 9.973 | 10.23 | 211,232 | +0.10(+1.03%) |
Nov 21, 2005 | 9.957 | 10.12 | 9.825 | 10.12 | 173,057 | +0.21(+2.17%) |
Nov 18, 2005 | 9.984 | 9.984 | 9.770 | 9.907 | 210,141 | +0.10(+1.01%) |
Nov 17, 2005 | 9.539 | 9.808 | 9.539 | 9.808 | 206,506 | +0.27(+2.83%) |
Nov 16, 2005 | 9.704 | 9.737 | 9.462 | 9.539 | 176,875 | -0.13(-1.37%) |
Nov 15, 2005 | 9.902 | 9.924 | 9.632 | 9.671 | 327,937 | -0.25(-2.50%) |
Nov 14, 2005 | 10.12 | 10.17 | 9.836 | 9.918 | 145,063 | -0.19(-1.90%) |
Nov 11, 2005 | 10.15 | 10.16 | 10.02 | 10.11 | 128,520 | -0.05(-0.54%) |
Nov 10, 2005 | 9.814 | 10.17 | 9.698 | 10.17 | 199,780 | +0.30(+3.01%) |
Nov 09, 2005 | 9.830 | 9.946 | 9.764 | 9.869 | 128,520 | +0.09(+0.90%) |
Nov 08, 2005 | 9.902 | 9.902 | 9.698 | 9.781 | 78,348 | -0.07(-0.73%) |
Nov 07, 2005 | 9.825 | 9.929 | 9.698 | 9.852 | 156,515 | +0.03(+0.28%) |
Nov 04, 2005 | 9.627 | 9.825 | 9.627 | 9.825 | 116,341 | +0.16(+1.65%) |
Nov 03, 2005 | 9.946 | 9.990 | 9.599 | 9.665 | 297,397 | -0.20(-2.06%) |
Nov 02, 2005 | 9.610 | 9.869 | 9.605 | 9.869 | 203,052 | +0.24(+2.51%) |
Nov 01, 2005 | 9.808 | 9.808 | 9.588 | 9.627 | 185,964 | -0.23(-2.34%) |
Oct 31, 2005 | 9.489 | 9.957 | 9.489 | 9.858 | 722,043 | +0.41(+4.37%) |
Oct 28, 2005 | 9.390 | 9.544 | 9.352 | 9.445 | 269,221 | +0.11(+1.18%) |
Oct 27, 2005 | 9.368 | 9.418 | 9.313 | 9.335 | 261,404 | -0.03(-0.35%) |
Oct 26, 2005 | 9.313 | 9.434 | 9.297 | 9.368 | 251,406 | +0.07(+0.77%) |
Oct 25, 2005 | 9.363 | 9.374 | 9.143 | 9.297 | 287,581 | -0.12(-1.23%) |
Oct 24, 2005 | 9.407 | 9.533 | 9.352 | 9.412 | 259,041 | +0.01(+0.12%) |
Oct 21, 2005 | 9.544 | 9.709 | 9.357 | 9.401 | 395,379 | -0.03(-0.35%) |
Oct 20, 2005 | 9.506 | 9.616 | 9.379 | 9.434 | 288,672 | -0.07(-0.75%) |
Oct 19, 2005 | 9.297 | 9.511 | 9.225 | 9.506 | 437,916 | +0.15(+1.65%) |
Oct 18, 2005 | 9.412 | 9.462 | 9.297 | 9.352 | 286,490 | -0.02(-0.18%) |
Oct 17, 2005 | 9.412 | 9.462 | 9.225 | 9.368 | 194,871 | +0.01(+0.12%) |
Oct 14, 2005 | 9.324 | 9.451 | 9.104 | 9.357 | 328,119 | +0.12(+1.25%) |
Oct 13, 2005 | 9.066 | 9.324 | 8.967 | 9.242 | 238,681 | +0.18(+2.00%) |
Oct 12, 2005 | 9.077 | 9.132 | 8.901 | 9.060 | 265,767 | -0.04(-0.42%) |
Oct 11, 2005 | 9.291 | 9.346 | 9.077 | 9.099 | 279,401 | -0.12(-1.31%) |
Oct 10, 2005 | 9.280 | 9.308 | 9.181 | 9.220 | 133,792 | -0.09(-0.95%) |
Oct 07, 2005 | 9.374 | 9.385 | 9.187 | 9.308 | 141,245 | -0.01(-0.12%) |
Oct 06, 2005 | 9.121 | 9.423 | 9.121 | 9.319 | 389,198 | +0.18(+1.99%) |
Oct 05, 2005 | 9.489 | 9.511 | 9.088 | 9.137 | 258,859 | -0.32(-3.37%) |
Oct 04, 2005 | 9.737 | 9.737 | 9.445 | 9.456 | 163,786 | -0.18(-1.83%) |
Oct 03, 2005 | 9.561 | 9.704 | 9.555 | 9.632 | 140,518 | +0.13(+1.33%) |
Sep 30, 2005 | 9.489 | 9.610 | 9.451 | 9.506 | 143,790 | +0.02(+0.23%) |
Sep 29, 2005 | 9.357 | 9.511 | 9.330 | 9.484 | 252,133 | +0.07(+0.76%) |
Sep 28, 2005 | 9.550 | 9.627 | 9.242 | 9.412 | 326,483 | -0.12(-1.27%) |
Sep 27, 2005 | 9.605 | 9.654 | 9.423 | 9.533 | 175,057 | -0.09(-0.97%) |
Sep 26, 2005 | 9.726 | 9.770 | 9.577 | 9.627 | 187,236 | -0.03(-0.28%) |
Sep 23, 2005 | 9.629 | 9.726 | 9.495 | 9.654 | 187,055 | +0.06(+0.57%) |
Sep 22, 2005 | 9.572 | 9.676 | 9.489 | 9.599 | 301,942 | +0.00(+0.00%) |
Sep 21, 2005 | 9.847 | 9.847 | 9.599 | 9.599 | 343,025 | -0.25(-2.51%) |
Sep 20, 2005 | 9.896 | 9.979 | 9.792 | 9.847 | 324,665 | -0.01(-0.06%) |
Sep 19, 2005 | 10.01 | 10.01 | 9.847 | 9.852 | 245,407 | -0.18(-1.81%) |
Sep 16, 2005 | 9.984 | 10.04 | 9.896 | 10.03 | 572,072 | +0.13(+1.28%) |
Sep 15, 2005 | 9.957 | 9.957 | 9.819 | 9.907 | 124,339 | +0.04(+0.45%) |
Sep 14, 2005 | 10.06 | 10.09 | 9.808 | 9.863 | 158,333 | -0.15(-1.54%) |
Sep 13, 2005 | 10.16 | 10.16 | 9.957 | 10.02 | 256,132 | -0.12(-1.19%) |
Sep 12, 2005 | 10.03 | 10.18 | 9.984 | 10.14 | 240,681 | +0.15(+1.54%) |
Sep 09, 2005 | 9.957 | 10.01 | 9.913 | 9.984 | 137,610 | +0.04(+0.44%) |
Sep 08, 2005 | 10.01 | 10.01 | 9.863 | 9.940 | 140,336 | -0.11(-1.09%) |
Sep 07, 2005 | 10.07 | 10.08 | 9.924 | 10.05 | 147,608 | +0.01(+0.11%) |
Sep 06, 2005 | 9.968 | 10.07 | 9.935 | 10.04 | 332,663 | +0.19(+1.90%) |
Sep 02, 2005 | 10.11 | 10.11 | 9.830 | 9.852 | 280,855 | -0.20(-1.97%) |
Sep 01, 2005 | 10.01 | 10.17 | 9.946 | 10.05 | 527,353 | +0.09(+0.88%) |
Aug 31, 2005 | 9.797 | 9.984 | 9.792 | 9.962 | 325,392 | +0.17(+1.74%) |
Aug 30, 2005 | 9.929 | 9.957 | 9.715 | 9.792 | 307,577 | -0.24(-2.41%) |
Aug 29, 2005 | 9.913 | 10.03 | 9.880 | 10.03 | 197,416 | +0.10(+1.00%) |
Aug 26, 2005 | 9.973 | 10.00 | 9.863 | 9.935 | 390,834 | -0.04(-0.39%) |
Aug 25, 2005 | 9.902 | 9.984 | 9.863 | 9.973 | 214,686 | +0.09(+0.89%) |
Aug 24, 2005 | 9.902 | 10.03 | 9.792 | 9.885 | 1,436,634 | +0.01(+0.06%) |
Aug 23, 2005 | 9.951 | 9.984 | 9.880 | 9.880 | 269,766 | -0.09(-0.94%) |
Aug 22, 2005 | 9.924 | 10.00 | 9.825 | 9.973 | 384,835 | +0.10(+1.06%) |
Aug 19, 2005 | 9.808 | 9.880 | 9.748 | 9.869 | 228,138 | +0.06(+0.62%) |
Aug 18, 2005 | 9.863 | 9.880 | 9.682 | 9.808 | 432,826 | -0.03(-0.34%) |
Aug 17, 2005 | 9.946 | 9.979 | 9.836 | 9.841 | 272,311 | -0.13(-1.32%) |
Aug 16, 2005 | 10.11 | 10.12 | 9.913 | 9.973 | 531,898 | -0.10(-1.04%) |
Aug 15, 2005 | 10.11 | 10.13 | 9.946 | 10.08 | 186,146 | +0.01(+0.05%) |
Aug 12, 2005 | 10.12 | 10.13 | 9.929 | 10.07 | 237,409 | -0.08(-0.76%) |
Aug 11, 2005 | 10.13 | 10.20 | 10.07 | 10.15 | 142,881 | -0.01(-0.05%) |
Aug 10, 2005 | 10.20 | 10.31 | 10.09 | 10.15 | 231,592 | -0.04(-0.38%) |
Aug 09, 2005 | 10.25 | 10.30 | 10.18 | 10.19 | 247,589 | -0.04(-0.38%) |
Aug 08, 2005 | 10.15 | 10.23 | 10.15 | 10.23 | 739,131 | +0.07(+0.70%) |
Aug 05, 2005 | 10.55 | 10.55 | 10.11 | 10.16 | 2,450,077 | -0.38(-3.60%) |
Aug 04, 2005 | 10.75 | 10.81 | 10.53 | 10.54 | 213,413 | -0.21(-1.95%) |
Aug 03, 2005 | 10.79 | 10.82 | 10.73 | 10.75 | 198,325 | -0.13(-1.16%) |
Aug 02, 2005 | 10.78 | 10.89 | 10.78 | 10.88 | 202,143 | +0.09(+0.87%) |
Aug 01, 2005 | 10.84 | 10.91 | 10.74 | 10.78 | 263,222 | -0.08(-0.76%) |
Jul 29, 2005 | 10.99 | 11.05 | 10.85 | 10.86 | 174,875 | -0.10(-0.90%) |
Jul 28, 2005 | 10.86 | 10.98 | 10.78 | 10.96 | 227,956 | +0.13(+1.17%) |
Jul 27, 2005 | 11.02 | 11.05 | 10.80 | 10.84 | 303,396 | -0.20(-1.79%) |
Jul 26, 2005 | 11.21 | 11.24 | 11.00 | 11.04 | 658,056 | -0.27(-2.38%) |
Jul 25, 2005 | 11.52 | 11.54 | 11.23 | 11.30 | 248,316 | -0.24(-2.10%) |
Jul 22, 2005 | 11.21 | 11.55 | 11.21 | 11.55 | 198,689 | +0.34(+3.04%) |
Jul 21, 2005 | 11.54 | 11.54 | 11.20 | 11.21 | 183,055 | -0.30(-2.63%) |
Jul 20, 2005 | 11.31 | 11.52 | 11.30 | 11.51 | 241,226 | +0.15(+1.31%) |
Jul 19, 2005 | 11.25 | 11.40 | 11.25 | 11.36 | 154,879 | +0.18(+1.57%) |
Jul 18, 2005 | 11.20 | 11.30 | 11.14 | 11.18 | 145,063 | -0.05(-0.49%) |
Jul 15, 2005 | 11.07 | 11.28 | 11.01 | 11.24 | 157,788 | +0.15(+1.39%) |
Jul 14, 2005 | 11.24 | 11.35 | 11.08 | 11.08 | 166,513 | -0.15(-1.37%) |
Jul 13, 2005 | 11.28 | 11.35 | 11.19 | 11.24 | 166,695 | -0.04(-0.39%) |
Jul 12, 2005 | 11.38 | 11.40 | 11.16 | 11.28 | 263,404 | -0.06(-0.53%) |
Jul 11, 2005 | 11.23 | 11.34 | 11.15 | 11.34 | 314,667 | +0.12(+1.03%) |
Jul 08, 2005 | 10.97 | 11.27 | 10.93 | 11.23 | 227,774 | +0.29(+2.61%) |
Jul 07, 2005 | 10.84 | 10.98 | 10.69 | 10.94 | 148,698 | +0.03(+0.25%) |
Jul 06, 2005 | 11.00 | 11.00 | 10.88 | 10.91 | 133,065 | -0.09(-0.80%) |
Jul 05, 2005 | 10.79 | 11.00 | 10.79 | 11.00 | 167,967 | +0.17(+1.52%) |
Jul 01, 2005 | 10.79 | 10.96 | 10.73 | 10.84 | 89,437 | +0.03(+0.25%) |
Jun 30, 2005 | 10.86 | 10.92 | 10.77 | 10.81 | 166,150 | -0.05(-0.51%) |
Jun 29, 2005 | 10.82 | 10.86 | 10.78 | 10.86 | 116,523 | +0.03(+0.25%) |
Jun 28, 2005 | 10.64 | 10.86 | 10.61 | 10.84 | 340,480 | +0.20(+1.86%) |
Jun 27, 2005 | 10.67 | 10.67 | 10.54 | 10.64 | 161,605 | -0.03(-0.31%) |
Jun 24, 2005 | 10.42 | 10.67 | 10.41 | 10.67 | 418,829 | +0.26(+2.48%) |
Jun 23, 2005 | 10.72 | 10.72 | 10.41 | 10.41 | 142,336 | -0.30(-2.77%) |
Jun 22, 2005 | 10.70 | 10.72 | 10.60 | 10.71 | 127,066 | +0.08(+0.72%) |
Jun 21, 2005 | 10.71 | 10.73 | 10.59 | 10.63 | 110,887 | -0.04(-0.41%) |
Jun 20, 2005 | 10.68 | 10.73 | 10.64 | 10.68 | 157,969 | -0.03(-0.31%) |
Jun 17, 2005 | 10.59 | 10.73 | 10.55 | 10.71 | 463,911 | +0.13(+1.20%) |
Jun 16, 2005 | 10.53 | 10.59 | 10.44 | 10.58 | 279,582 | +0.08(+0.79%) |
Jun 15, 2005 | 10.55 | 10.55 | 10.37 | 10.50 | 297,034 | +0.03(+0.26%) |
Jun 14, 2005 | 10.35 | 10.47 | 10.31 | 10.47 | 170,876 | +0.18(+1.76%) |
Jun 13, 2005 | 10.35 | 10.40 | 10.23 | 10.29 | 103,071 | -0.05(-0.53%) |
Jun 10, 2005 | 10.36 | 10.41 | 10.30 | 10.35 | 89,437 | +0.00(+0.00%) |
Jun 09, 2005 | 10.27 | 10.36 | 10.19 | 10.35 | 93,254 | +0.10(+1.02%) |
Jun 08, 2005 | 10.34 | 10.42 | 10.24 | 10.24 | 145,244 | -0.12(-1.12%) |
Jun 07, 2005 | 10.46 | 10.50 | 10.35 | 10.36 | 197,598 | -0.11(-1.05%) |
Jun 06, 2005 | 10.38 | 10.49 | 10.29 | 10.47 | 132,156 | +0.06(+0.58%) |
Jun 03, 2005 | 10.52 | 10.54 | 10.34 | 10.41 | 159,060 | -0.09(-0.89%) |
Jun 02, 2005 | 10.45 | 10.55 | 10.45 | 10.50 | 243,226 | +0.03(+0.26%) |
Jun 01, 2005 | 10.23 | 10.56 | 10.23 | 10.47 | 284,672 | +0.25(+2.48%) |
May 31, 2005 | 10.21 | 10.36 | 10.19 | 10.22 | 113,069 | +0.04(+0.38%) |
May 27, 2005 | 10.35 | 10.35 | 10.15 | 10.18 | 125,612 | -0.30(-2.84%) |
May 26, 2005 | 10.51 | 10.51 | 10.37 | 10.48 | 171,421 | +0.03(+0.26%) |
May 25, 2005 | 10.56 | 10.56 | 10.43 | 10.45 | 242,680 | -0.05(-0.52%) |
May 24, 2005 | 10.45 | 10.55 | 10.45 | 10.51 | 148,335 | +0.08(+0.74%) |
May 23, 2005 | 10.35 | 10.52 | 10.35 | 10.43 | 143,245 | +0.05(+0.48%) |
May 20, 2005 | 10.38 | 10.41 | 10.20 | 10.38 | 142,336 | -0.03(-0.26%) |
May 19, 2005 | 10.44 | 10.53 | 10.29 | 10.41 | 346,842 | -0.09(-0.84%) |
May 18, 2005 | 10.37 | 10.56 | 10.37 | 10.50 | 291,398 | +0.14(+1.38%) |
May 17, 2005 | 10.29 | 10.40 | 10.13 | 10.35 | 185,237 | +0.09(+0.91%) |
May 16, 2005 | 10.00 | 10.26 | 9.968 | 10.26 | 253,951 | +0.28(+2.76%) |
May 13, 2005 | 10.13 | 10.16 | 9.902 | 9.984 | 246,498 | -0.16(-1.63%) |
May 12, 2005 | 10.29 | 10.37 | 10.09 | 10.15 | 159,060 | -0.14(-1.34%) |
May 11, 2005 | 10.36 | 10.41 | 10.18 | 10.29 | 259,223 | -0.05(-0.53%) |
May 10, 2005 | 10.42 | 10.45 | 10.24 | 10.34 | 149,062 | -0.11(-1.05%) |
May 09, 2005 | 10.38 | 10.49 | 10.34 | 10.45 | 141,245 | +0.09(+0.85%) |
May 06, 2005 | 10.46 | 10.54 | 10.35 | 10.36 | 134,701 | -0.05(-0.48%) |
May 05, 2005 | 10.34 | 10.51 | 10.26 | 10.41 | 180,329 | -0.01(-0.11%) |
May 04, 2005 | 10.26 | 10.50 | 10.23 | 10.42 | 202,688 | +0.20(+1.99%) |
May 03, 2005 | 10.22 | 10.38 | 10.18 | 10.22 | 206,506 | -0.02(-0.16%) |