Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.557 | 10.09 | 9.355 | 9.839 | 174,151 | +0.06(+0.60%) |
Apr 27, 2006 | 9.714 | 9.978 | 9.579 | 9.781 | 145,163 | +0.05(+0.51%) |
Apr 26, 2006 | 9.736 | 9.821 | 9.651 | 9.732 | 205,814 | +0.02(+0.18%) |
Apr 25, 2006 | 9.799 | 9.821 | 9.418 | 9.714 | 383,756 | -0.12(-1.23%) |
Apr 24, 2006 | 9.907 | 9.956 | 9.821 | 9.835 | 174,151 | -0.06(-0.59%) |
Apr 21, 2006 | 10.12 | 10.12 | 9.866 | 9.893 | 191,543 | -0.13(-1.34%) |
Apr 20, 2006 | 10.03 | 10.11 | 9.898 | 10.03 | 131,338 | -0.06(-0.62%) |
Apr 19, 2006 | 9.951 | 10.13 | 9.911 | 10.09 | 230,343 | +0.13(+1.35%) |
Apr 18, 2006 | 9.844 | 9.956 | 9.790 | 9.956 | 169,468 | +0.11(+1.14%) |
Apr 17, 2006 | 9.826 | 9.929 | 9.799 | 9.844 | 136,689 | +0.02(+0.18%) |
Apr 13, 2006 | 9.853 | 9.933 | 9.750 | 9.826 | 117,958 | -0.03(-0.27%) |
Apr 12, 2006 | 9.754 | 9.902 | 9.718 | 9.853 | 98,782 | +0.06(+0.64%) |
Apr 11, 2006 | 9.974 | 9.974 | 9.736 | 9.790 | 129,554 | -0.16(-1.58%) |
Apr 10, 2006 | 9.974 | 10.11 | 9.884 | 9.947 | 83,842 | -0.07(-0.72%) |
Apr 07, 2006 | 10.18 | 10.30 | 9.960 | 10.02 | 194,888 | -0.18(-1.80%) |
Apr 06, 2006 | 10.38 | 10.40 | 10.18 | 10.20 | 258,439 | -0.16(-1.56%) |
Apr 05, 2006 | 10.18 | 10.40 | 10.13 | 10.36 | 167,238 | +0.18(+1.81%) |
Apr 04, 2006 | 10.06 | 10.19 | 10.02 | 10.18 | 183,293 | -0.04(-0.35%) |
Apr 03, 2006 | 10.48 | 10.51 | 10.19 | 10.22 | 294,339 | -0.22(-2.06%) |
Mar 31, 2006 | 10.32 | 10.45 | 10.18 | 10.43 | 220,308 | +0.16(+1.53%) |
Mar 30, 2006 | 10.40 | 10.44 | 10.24 | 10.27 | 197,787 | -0.15(-1.42%) |
Mar 29, 2006 | 10.22 | 10.54 | 10.18 | 10.42 | 192,212 | +0.23(+2.24%) |
Mar 28, 2006 | 10.27 | 10.29 | 10.00 | 10.19 | 254,648 | -0.05(-0.53%) |
Mar 27, 2006 | 10.27 | 10.29 | 10.17 | 10.25 | 189,314 | -0.02(-0.22%) |
Mar 24, 2006 | 10.19 | 10.28 | 10.09 | 10.27 | 82,950 | +0.11(+1.10%) |
Mar 23, 2006 | 10.12 | 10.21 | 10.02 | 10.16 | 102,572 | +0.01(+0.13%) |
Mar 22, 2006 | 9.911 | 10.15 | 9.866 | 10.14 | 147,615 | +0.21(+2.12%) |
Mar 21, 2006 | 10.27 | 10.31 | 9.933 | 9.933 | 179,279 | -0.50(-4.81%) |
Mar 20, 2006 | 10.49 | 10.49 | 10.28 | 10.44 | 174,820 | -0.05(-0.51%) |
Mar 17, 2006 | 10.40 | 10.55 | 10.36 | 10.49 | 630,823 | +0.13(+1.25%) |
Mar 16, 2006 | 10.28 | 10.40 | 10.18 | 10.36 | 202,916 | +0.07(+0.65%) |
Mar 15, 2006 | 10.11 | 10.30 | 10.09 | 10.29 | 168,799 | +0.17(+1.68%) |
Mar 14, 2006 | 10.04 | 10.15 | 9.924 | 10.12 | 115,060 | +0.08(+0.80%) |
Mar 13, 2006 | 10.18 | 10.18 | 10.01 | 10.04 | 128,662 | -0.09(-0.89%) |
Mar 10, 2006 | 9.996 | 10.14 | 9.965 | 10.13 | 150,291 | +0.10(+1.03%) |
Mar 09, 2006 | 10.02 | 10.16 | 9.898 | 10.03 | 208,936 | -0.03(-0.31%) |
Mar 08, 2006 | 9.889 | 10.07 | 9.767 | 10.06 | 202,024 | +0.17(+1.68%) |
Mar 07, 2006 | 10.06 | 10.08 | 9.866 | 9.893 | 119,296 | -0.19(-1.91%) |
Mar 06, 2006 | 9.512 | 10.11 | 9.512 | 10.09 | 160,994 | +0.15(+1.49%) |
Mar 03, 2006 | 10.03 | 10.06 | 9.933 | 9.938 | 221,646 | -0.12(-1.16%) |
Mar 02, 2006 | 10.16 | 10.17 | 9.983 | 10.05 | 225,660 | -0.10(-1.02%) |
Mar 01, 2006 | 9.969 | 10.18 | 9.924 | 10.16 | 175,934 | +0.23(+2.35%) |
Feb 28, 2006 | 9.987 | 10.04 | 9.898 | 9.924 | 284,974 | -0.06(-0.63%) |
Feb 27, 2006 | 10.05 | 10.05 | 9.956 | 9.987 | 136,689 | -0.01(-0.13%) |
Feb 24, 2006 | 10.05 | 10.05 | 9.929 | 10.00 | 139,588 | -0.04(-0.45%) |
Feb 23, 2006 | 9.951 | 10.08 | 9.875 | 10.05 | 156,089 | +0.09(+0.90%) |
Feb 22, 2006 | 9.978 | 10.04 | 9.911 | 9.956 | 241,046 | +0.07(+0.68%) |
Feb 21, 2006 | 10.09 | 10.10 | 9.889 | 9.889 | 205,814 | -0.20(-2.00%) |
Feb 17, 2006 | 10.05 | 10.10 | 9.871 | 10.09 | 156,981 | +0.04(+0.45%) |
Feb 16, 2006 | 10.00 | 10.07 | 9.933 | 10.05 | 399,811 | +0.07(+0.67%) |
Feb 15, 2006 | 9.826 | 9.978 | 9.718 | 9.978 | 508,405 | +0.10(+1.00%) |
Feb 14, 2006 | 10.09 | 10.16 | 9.866 | 9.880 | 5,019,832 | -0.20(-2.00%) |
Feb 13, 2006 | 10.21 | 10.27 | 10.08 | 10.08 | 665,832 | -0.10(-0.97%) |
Feb 10, 2006 | 10.27 | 10.43 | 10.16 | 10.18 | 1,209,915 | +0.43(+4.37%) |
Feb 09, 2006 | 9.705 | 9.893 | 9.642 | 9.754 | 179,279 | +0.05(+0.51%) |
Feb 08, 2006 | 9.400 | 9.718 | 9.341 | 9.705 | 353,430 | +0.26(+2.75%) |
Feb 07, 2006 | 9.642 | 9.790 | 9.422 | 9.445 | 331,132 | -0.23(-2.36%) |
Feb 06, 2006 | 9.552 | 9.673 | 9.319 | 9.673 | 192,881 | +0.08(+0.79%) |
Feb 03, 2006 | 9.812 | 9.866 | 9.588 | 9.597 | 114,837 | -0.22(-2.28%) |
Feb 02, 2006 | 10.14 | 10.14 | 9.821 | 9.821 | 138,696 | -0.37(-3.61%) |
Feb 01, 2006 | 10.09 | 10.20 | 10.02 | 10.19 | 98,782 | +0.07(+0.66%) |
Jan 31, 2006 | 10.11 | 10.29 | 9.850 | 10.12 | 177,495 | -0.01(-0.13%) |
Jan 30, 2006 | 10.27 | 10.36 | 10.14 | 10.14 | 90,977 | -0.14(-1.35%) |
Jan 27, 2006 | 10.14 | 10.33 | 10.14 | 10.27 | 109,039 | +0.14(+1.37%) |
Jan 26, 2006 | 10.11 | 10.18 | 10.07 | 10.14 | 94,322 | +0.08(+0.80%) |
Jan 25, 2006 | 10.07 | 10.19 | 10.01 | 10.05 | 121,303 | -0.08(-0.75%) |
Jan 24, 2006 | 10.11 | 10.18 | 10.07 | 10.13 | 119,073 | +0.09(+0.85%) |
Jan 23, 2006 | 10.01 | 10.11 | 9.938 | 10.05 | 92,315 | +0.08(+0.81%) |
Jan 20, 2006 | 10.18 | 10.18 | 9.884 | 9.965 | 152,075 | -0.17(-1.68%) |
Jan 19, 2006 | 10.09 | 10.20 | 10.00 | 10.14 | 167,461 | +0.01(+0.09%) |
Jan 18, 2006 | 10.01 | 10.14 | 9.951 | 10.13 | 218,748 | +0.09(+0.85%) |
Jan 17, 2006 | 10.05 | 10.08 | 9.992 | 10.04 | 110,154 | -0.06(-0.62%) |
Jan 13, 2006 | 10.13 | 10.20 | 10.03 | 10.10 | 127,547 | +0.04(+0.36%) |
Jan 12, 2006 | 10.18 | 10.18 | 10.03 | 10.07 | 155,643 | -0.13(-1.32%) |
Jan 11, 2006 | 10.20 | 10.20 | 10.09 | 10.20 | 269,365 | +0.01(+0.13%) |
Jan 10, 2006 | 9.875 | 10.34 | 9.808 | 10.19 | 355,214 | +0.32(+3.23%) |
Jan 09, 2006 | 9.866 | 9.875 | 9.767 | 9.871 | 156,089 | +0.04(+0.41%) |
Jan 06, 2006 | 9.839 | 9.844 | 9.732 | 9.830 | 105,917 | +0.04(+0.37%) |
Jan 05, 2006 | 9.655 | 9.821 | 9.655 | 9.794 | 440,840 | +0.09(+0.97%) |
Jan 04, 2006 | 9.678 | 9.821 | 9.597 | 9.700 | 141,595 | -0.02(-0.23%) |
Jan 03, 2006 | 9.498 | 9.776 | 9.418 | 9.723 | 223,207 | +0.29(+3.09%) |
Dec 30, 2005 | 9.485 | 9.485 | 9.328 | 9.431 | 126,209 | -0.05(-0.57%) |
Dec 29, 2005 | 9.754 | 9.754 | 9.485 | 9.485 | 80,720 | -0.15(-1.58%) |
Dec 28, 2005 | 9.673 | 9.673 | 9.566 | 9.637 | 87,410 | -0.06(-0.60%) |
Dec 27, 2005 | 9.646 | 9.817 | 9.566 | 9.696 | 142,487 | +0.09(+0.98%) |
Dec 23, 2005 | 9.651 | 9.732 | 9.575 | 9.602 | 73,807 | +0.03(+0.28%) |
Dec 22, 2005 | 9.637 | 9.687 | 9.454 | 9.575 | 157,650 | -0.04(-0.37%) |
Dec 21, 2005 | 9.593 | 9.682 | 9.552 | 9.611 | 80,943 | +0.09(+0.89%) |
Dec 20, 2005 | 9.454 | 9.723 | 9.454 | 9.525 | 185,746 | +0.06(+0.66%) |
Dec 19, 2005 | 9.530 | 9.763 | 9.463 | 9.463 | 118,627 | -0.35(-3.52%) |
Dec 16, 2005 | 9.709 | 9.844 | 9.709 | 9.808 | 366,140 | +0.13(+1.34%) |
Dec 15, 2005 | 9.790 | 9.844 | 9.606 | 9.678 | 157,427 | -0.09(-0.92%) |
Dec 14, 2005 | 9.799 | 9.844 | 9.732 | 9.767 | 140,703 | -0.03(-0.32%) |
Dec 13, 2005 | 9.552 | 9.844 | 9.552 | 9.799 | 204,476 | +0.25(+2.58%) |
Dec 12, 2005 | 9.687 | 9.754 | 9.530 | 9.552 | 209,159 | -0.07(-0.70%) |
Dec 09, 2005 | 9.619 | 9.848 | 9.485 | 9.619 | 205,145 | +0.00(+0.00%) |
Dec 08, 2005 | 9.503 | 9.754 | 9.458 | 9.619 | 255,540 | -0.11(-1.11%) |
Dec 07, 2005 | 9.651 | 9.956 | 9.597 | 9.727 | 469,382 | +0.07(+0.74%) |
Dec 06, 2005 | 9.467 | 9.969 | 9.449 | 9.655 | 321,766 | +0.26(+2.72%) |
Dec 05, 2005 | 9.507 | 9.548 | 9.350 | 9.400 | 159,880 | -0.17(-1.78%) |
Dec 02, 2005 | 9.350 | 9.584 | 9.328 | 9.570 | 106,363 | +0.22(+2.35%) |
Dec 01, 2005 | 9.193 | 9.395 | 9.144 | 9.350 | 198,679 | +0.17(+1.81%) |
Nov 30, 2005 | 9.171 | 9.220 | 9.077 | 9.184 | 112,607 | +0.08(+0.89%) |
Nov 29, 2005 | 9.113 | 9.149 | 9.050 | 9.104 | 61,543 | -0.01(-0.10%) |
Nov 28, 2005 | 9.458 | 9.458 | 9.019 | 9.113 | 100,789 | -0.25(-2.68%) |
Nov 25, 2005 | 9.395 | 9.418 | 9.359 | 9.364 | 22,075 | -0.01(-0.14%) |
Nov 23, 2005 | 9.431 | 9.445 | 9.337 | 9.377 | 77,375 | -0.05(-0.57%) |
Nov 22, 2005 | 9.368 | 9.449 | 9.332 | 9.431 | 98,559 | +0.02(+0.19%) |
Nov 21, 2005 | 9.413 | 9.422 | 9.315 | 9.413 | 108,816 | +0.04(+0.38%) |
Nov 18, 2005 | 9.373 | 9.409 | 9.297 | 9.377 | 82,281 | +0.11(+1.21%) |
Nov 17, 2005 | 9.081 | 9.265 | 9.081 | 9.265 | 220,531 | +0.23(+2.53%) |
Nov 16, 2005 | 9.180 | 9.211 | 8.996 | 9.036 | 129,777 | -0.10(-1.08%) |
Nov 15, 2005 | 9.243 | 9.243 | 9.086 | 9.135 | 133,344 | -0.09(-0.92%) |
Nov 14, 2005 | 9.306 | 9.324 | 9.153 | 9.220 | 160,326 | -0.12(-1.30%) |
Nov 11, 2005 | 9.355 | 9.373 | 9.306 | 9.341 | 122,864 | -0.01(-0.14%) |
Nov 10, 2005 | 9.176 | 9.391 | 9.036 | 9.355 | 408,508 | +0.20(+2.20%) |
Nov 09, 2005 | 9.292 | 9.306 | 9.140 | 9.153 | 196,672 | -0.08(-0.83%) |
Nov 08, 2005 | 9.176 | 9.256 | 9.131 | 9.229 | 133,567 | +0.04(+0.44%) |
Nov 07, 2005 | 9.265 | 9.413 | 9.149 | 9.189 | 182,624 | -0.08(-0.82%) |
Nov 04, 2005 | 9.350 | 9.350 | 9.153 | 9.265 | 116,398 | -0.02(-0.19%) |
Nov 03, 2005 | 9.229 | 9.368 | 9.207 | 9.283 | 250,411 | +0.14(+1.57%) |
Nov 02, 2005 | 8.902 | 9.153 | 8.902 | 9.140 | 288,988 | +0.25(+2.83%) |
Nov 01, 2005 | 9.144 | 9.144 | 8.884 | 8.889 | 82,504 | -0.30(-3.27%) |
Oct 31, 2005 | 9.028 | 9.274 | 8.992 | 9.189 | 146,946 | +0.21(+2.30%) |
Oct 28, 2005 | 8.790 | 9.050 | 8.790 | 8.983 | 256,655 | +0.22(+2.56%) |
Oct 27, 2005 | 9.036 | 9.059 | 8.745 | 8.758 | 91,646 | -0.30(-3.27%) |
Oct 26, 2005 | 9.144 | 9.328 | 9.044 | 9.054 | 112,161 | -0.09(-0.98%) |
Oct 25, 2005 | 9.274 | 9.274 | 9.028 | 9.144 | 127,101 | -0.15(-1.64%) |
Oct 24, 2005 | 8.893 | 9.301 | 8.893 | 9.297 | 230,789 | +0.43(+4.80%) |
Oct 21, 2005 | 8.844 | 8.875 | 8.758 | 8.871 | 239,485 | +0.04(+0.51%) |
Oct 20, 2005 | 8.848 | 8.965 | 8.727 | 8.826 | 260,000 | +0.02(+0.25%) |
Oct 19, 2005 | 8.808 | 8.880 | 8.727 | 8.803 | 343,619 | -0.14(-1.60%) |
Oct 18, 2005 | 9.090 | 9.104 | 8.866 | 8.947 | 172,144 | -0.17(-1.82%) |
Oct 17, 2005 | 9.283 | 9.350 | 9.036 | 9.113 | 208,044 | -0.01(-0.15%) |
Oct 14, 2005 | 8.745 | 9.126 | 8.714 | 9.126 | 410,068 | +0.40(+4.57%) |
Oct 13, 2005 | 8.794 | 8.844 | 8.655 | 8.727 | 215,849 | -0.13(-1.47%) |
Oct 12, 2005 | 8.826 | 8.911 | 8.655 | 8.857 | 231,235 | +0.00(+0.00%) |
Oct 11, 2005 | 8.920 | 9.005 | 8.727 | 8.857 | 173,482 | -0.04(-0.45%) |
Oct 10, 2005 | 9.494 | 9.494 | 8.875 | 8.897 | 129,777 | -0.17(-1.88%) |
Oct 07, 2005 | 9.126 | 9.189 | 9.014 | 9.068 | 137,135 | -0.04(-0.39%) |
Oct 06, 2005 | 9.171 | 9.243 | 9.063 | 9.104 | 306,603 | -0.03(-0.29%) |
Oct 05, 2005 | 9.279 | 9.283 | 9.104 | 9.131 | 170,806 | -0.19(-2.07%) |
Oct 04, 2005 | 9.440 | 9.561 | 9.324 | 9.324 | 246,398 | -0.14(-1.47%) |
Oct 03, 2005 | 9.552 | 9.642 | 9.418 | 9.463 | 243,945 | -0.04(-0.47%) |
Sep 30, 2005 | 9.355 | 9.696 | 9.355 | 9.507 | 330,909 | +0.15(+1.63%) |
Sep 29, 2005 | 9.368 | 9.418 | 9.283 | 9.355 | 208,490 | +0.02(+0.24%) |
Sep 28, 2005 | 9.315 | 9.418 | 9.252 | 9.332 | 274,494 | +0.01(+0.14%) |
Sep 27, 2005 | 9.413 | 9.458 | 9.225 | 9.319 | 206,037 | -0.09(-1.00%) |
Sep 26, 2005 | 9.436 | 9.727 | 9.391 | 9.413 | 224,322 | -0.01(-0.14%) |
Sep 23, 2005 | 9.427 | 9.507 | 9.220 | 9.427 | 166,569 | -0.01(-0.14%) |
Sep 22, 2005 | 9.507 | 9.718 | 9.373 | 9.440 | 174,151 | -0.06(-0.66%) |
Sep 21, 2005 | 9.619 | 9.642 | 9.454 | 9.503 | 180,840 | -0.14(-1.44%) |
Sep 20, 2005 | 9.718 | 9.866 | 9.566 | 9.642 | 208,490 | -0.05(-0.51%) |
Sep 19, 2005 | 9.942 | 9.942 | 9.642 | 9.691 | 298,130 | -0.25(-2.48%) |
Sep 16, 2005 | 9.866 | 9.951 | 9.763 | 9.938 | 439,279 | +0.11(+1.09%) |
Sep 15, 2005 | 9.920 | 9.920 | 9.803 | 9.830 | 215,403 | -0.02(-0.23%) |
Sep 14, 2005 | 9.929 | 9.942 | 9.705 | 9.853 | 250,634 | -0.01(-0.14%) |
Sep 13, 2005 | 9.866 | 9.933 | 9.776 | 9.866 | 148,284 | -0.03(-0.32%) |
Sep 12, 2005 | 9.933 | 10.05 | 9.889 | 9.898 | 275,609 | +0.08(+0.78%) |
Sep 09, 2005 | 9.642 | 9.844 | 9.602 | 9.821 | 394,014 | +0.43(+4.58%) |
Sep 08, 2005 | 9.440 | 9.485 | 9.341 | 9.391 | 168,799 | -0.09(-0.95%) |
Sep 07, 2005 | 9.485 | 9.615 | 9.454 | 9.480 | 167,684 | -0.03(-0.28%) |
Sep 06, 2005 | 9.261 | 9.507 | 9.234 | 9.507 | 138,919 | +0.27(+2.91%) |
Sep 02, 2005 | 9.346 | 9.404 | 9.171 | 9.238 | 71,801 | -0.11(-1.15%) |
Sep 01, 2005 | 9.153 | 9.395 | 9.149 | 9.346 | 131,338 | +0.27(+3.02%) |
Aug 31, 2005 | 9.261 | 9.341 | 9.072 | 9.072 | 251,749 | -0.19(-2.03%) |
Aug 30, 2005 | 9.319 | 9.328 | 9.176 | 9.261 | 109,262 | -0.07(-0.77%) |
Aug 29, 2005 | 9.126 | 9.368 | 9.023 | 9.332 | 173,259 | +0.21(+2.26%) |
Aug 26, 2005 | 9.256 | 9.256 | 9.041 | 9.126 | 140,257 | -0.11(-1.17%) |
Aug 25, 2005 | 9.238 | 9.261 | 9.176 | 9.234 | 83,619 | +0.02(+0.24%) |
Aug 24, 2005 | 9.193 | 9.306 | 9.126 | 9.211 | 202,247 | +0.02(+0.20%) |
Aug 23, 2005 | 9.270 | 9.346 | 9.108 | 9.193 | 149,176 | -0.03(-0.34%) |
Aug 22, 2005 | 9.176 | 9.301 | 9.099 | 9.225 | 198,902 | +0.04(+0.44%) |
Aug 19, 2005 | 9.149 | 9.274 | 9.149 | 9.184 | 229,897 | +0.01(+0.15%) |
Aug 18, 2005 | 9.131 | 9.229 | 9.126 | 9.171 | 218,525 | +0.01(+0.10%) |
Aug 17, 2005 | 9.036 | 9.256 | 9.032 | 9.162 | 212,504 | +0.08(+0.89%) |
Aug 16, 2005 | 8.889 | 9.171 | 8.889 | 9.081 | 408,508 | +0.25(+2.79%) |
Aug 15, 2005 | 8.835 | 8.947 | 8.637 | 8.835 | 409,845 | -0.02(-0.20%) |
Aug 12, 2005 | 9.131 | 9.162 | 8.646 | 8.853 | 509,520 | -0.19(-2.08%) |
Aug 11, 2005 | 9.023 | 9.104 | 8.969 | 9.041 | 185,300 | -0.03(-0.30%) |
Aug 10, 2005 | 9.225 | 9.386 | 9.041 | 9.068 | 355,437 | -0.09(-0.98%) |
Aug 09, 2005 | 9.548 | 9.673 | 9.032 | 9.158 | 207,821 | -0.41(-4.31%) |
Aug 08, 2005 | 9.848 | 9.889 | 9.512 | 9.570 | 229,674 | -0.35(-3.48%) |
Aug 05, 2005 | 10.40 | 10.40 | 9.866 | 9.915 | 232,796 | -0.48(-4.66%) |
Aug 04, 2005 | 10.42 | 10.46 | 10.31 | 10.40 | 75,368 | -0.08(-0.73%) |
Aug 03, 2005 | 10.56 | 10.65 | 10.45 | 10.48 | 78,490 | -0.08(-0.76%) |
Aug 02, 2005 | 10.40 | 10.58 | 10.37 | 10.56 | 105,248 | +0.16(+1.51%) |
Aug 01, 2005 | 10.45 | 10.55 | 10.37 | 10.40 | 116,175 | -0.09(-0.90%) |
Jul 29, 2005 | 10.43 | 10.58 | 10.43 | 10.49 | 152,521 | +0.07(+0.65%) |
Jul 28, 2005 | 10.40 | 10.53 | 10.29 | 10.43 | 179,502 | +0.07(+0.69%) |
Jul 27, 2005 | 10.31 | 10.36 | 10.20 | 10.36 | 148,730 | +0.06(+0.57%) |
Jul 26, 2005 | 10.25 | 10.31 | 10.19 | 10.30 | 122,864 | +0.00(+0.00%) |
Jul 25, 2005 | 10.34 | 10.34 | 10.27 | 10.30 | 104,133 | -0.02(-0.17%) |
Jul 22, 2005 | 10.26 | 10.33 | 10.20 | 10.31 | 217,187 | +0.10(+1.01%) |
Jul 21, 2005 | 10.29 | 10.31 | 10.14 | 10.21 | 119,073 | -0.10(-1.00%) |
Jul 20, 2005 | 9.978 | 10.31 | 9.902 | 10.31 | 131,783 | +0.27(+2.72%) |
Jul 19, 2005 | 9.978 | 10.06 | 9.924 | 10.04 | 107,255 | +0.13(+1.31%) |
Jul 18, 2005 | 9.862 | 9.983 | 9.844 | 9.911 | 209,382 | -0.02(-0.18%) |
Jul 15, 2005 | 9.898 | 10.04 | 9.898 | 9.929 | 234,356 | -0.08(-0.76%) |
Jul 14, 2005 | 10.31 | 10.31 | 9.987 | 10.01 | 102,572 | -0.30(-2.87%) |
Jul 13, 2005 | 10.30 | 10.31 | 10.22 | 10.30 | 197,118 | +0.00(+0.04%) |
Jul 12, 2005 | 10.54 | 10.54 | 10.22 | 10.30 | 246,621 | -0.24(-2.26%) |
Jul 11, 2005 | 10.38 | 10.73 | 10.38 | 10.53 | 218,970 | +0.26(+2.53%) |
Jul 08, 2005 | 10.01 | 10.41 | 10.01 | 10.27 | 107,032 | +0.26(+2.55%) |
Jul 07, 2005 | 9.866 | 10.05 | 9.866 | 10.02 | 135,797 | +0.13(+1.36%) |
Jul 06, 2005 | 9.732 | 9.987 | 9.718 | 9.884 | 154,974 | +0.07(+0.69%) |
Jul 05, 2005 | 9.570 | 9.821 | 9.552 | 9.817 | 172,813 | +0.32(+3.40%) |
Jul 01, 2005 | 9.328 | 9.494 | 9.310 | 9.494 | 100,566 | +0.21(+2.27%) |
Jun 30, 2005 | 9.373 | 9.454 | 9.243 | 9.283 | 158,988 | -0.04(-0.43%) |
Jun 29, 2005 | 9.395 | 9.413 | 9.283 | 9.324 | 136,243 | -0.03(-0.29%) |
Jun 28, 2005 | 9.395 | 9.418 | 9.350 | 9.350 | 276,947 | -0.06(-0.67%) |
Jun 27, 2005 | 9.373 | 9.418 | 9.261 | 9.413 | 332,916 | +0.09(+0.91%) |
Jun 24, 2005 | 9.283 | 9.382 | 9.220 | 9.328 | 420,326 | +0.03(+0.29%) |
Jun 23, 2005 | 9.350 | 9.350 | 9.261 | 9.301 | 195,334 | -0.03(-0.29%) |
Jun 22, 2005 | 9.220 | 9.418 | 9.198 | 9.328 | 371,046 | +0.01(+0.14%) |
Jun 21, 2005 | 9.588 | 9.611 | 9.279 | 9.315 | 127,324 | -0.25(-2.63%) |
Jun 20, 2005 | 9.799 | 9.799 | 9.566 | 9.566 | 99,228 | -0.19(-1.93%) |
Jun 17, 2005 | 9.844 | 9.862 | 9.732 | 9.754 | 183,962 | +0.02(+0.23%) |
Jun 16, 2005 | 9.503 | 9.732 | 9.476 | 9.732 | 128,662 | +0.22(+2.36%) |
Jun 15, 2005 | 9.319 | 9.512 | 9.283 | 9.507 | 148,730 | +0.23(+2.51%) |
Jun 14, 2005 | 9.238 | 9.274 | 9.126 | 9.274 | 157,204 | +0.03(+0.34%) |
Jun 13, 2005 | 9.041 | 9.243 | 9.041 | 9.243 | 162,555 | +0.20(+2.23%) |
Jun 10, 2005 | 9.184 | 9.184 | 9.032 | 9.041 | 49,056 | -0.13(-1.47%) |
Jun 09, 2005 | 9.045 | 9.176 | 8.992 | 9.176 | 91,423 | +0.11(+1.19%) |
Jun 08, 2005 | 9.041 | 9.099 | 9.001 | 9.068 | 146,723 | +0.02(+0.25%) |
Jun 07, 2005 | 8.933 | 9.095 | 8.933 | 9.045 | 306,603 | +0.12(+1.31%) |
Jun 06, 2005 | 8.924 | 8.956 | 8.844 | 8.929 | 216,964 | +0.03(+0.35%) |
Jun 03, 2005 | 8.920 | 8.969 | 8.857 | 8.897 | 101,012 | -0.00(-0.05%) |
Jun 02, 2005 | 8.947 | 8.965 | 8.880 | 8.902 | 114,837 | -0.16(-1.73%) |
Jun 01, 2005 | 8.906 | 9.059 | 8.862 | 9.059 | 102,795 | +0.17(+1.92%) |
May 31, 2005 | 8.875 | 8.969 | 8.839 | 8.889 | 284,082 | +0.12(+1.33%) |
May 27, 2005 | 8.646 | 8.785 | 8.633 | 8.772 | 99,674 | +0.14(+1.61%) |
May 26, 2005 | 8.610 | 8.655 | 8.548 | 8.633 | 195,557 | -0.01(-0.16%) |
May 25, 2005 | 8.790 | 8.830 | 8.615 | 8.646 | 163,447 | -0.24(-2.68%) |
May 24, 2005 | 8.857 | 8.897 | 8.781 | 8.884 | 144,717 | +0.06(+0.66%) |
May 23, 2005 | 8.857 | 8.897 | 8.790 | 8.826 | 151,183 | +0.04(+0.41%) |
May 20, 2005 | 8.767 | 8.880 | 8.678 | 8.790 | 123,756 | +0.08(+0.87%) |
May 19, 2005 | 8.664 | 8.723 | 8.664 | 8.714 | 322,212 | +0.04(+0.41%) |
May 18, 2005 | 8.723 | 8.749 | 8.655 | 8.678 | 213,842 | -0.02(-0.26%) |
May 17, 2005 | 8.700 | 8.732 | 8.655 | 8.700 | 84,288 | -0.01(-0.15%) |
May 16, 2005 | 8.628 | 8.785 | 8.628 | 8.714 | 231,012 | +0.11(+1.25%) |
May 13, 2005 | 8.700 | 8.714 | 8.552 | 8.606 | 158,096 | -0.09(-0.98%) |
May 12, 2005 | 8.584 | 8.700 | 8.575 | 8.691 | 162,778 | +0.13(+1.52%) |
May 11, 2005 | 8.655 | 8.655 | 8.525 | 8.561 | 130,000 | -0.05(-0.57%) |
May 10, 2005 | 8.700 | 8.700 | 8.525 | 8.610 | 185,969 | -0.10(-1.13%) |
May 09, 2005 | 8.462 | 8.709 | 8.440 | 8.709 | 282,967 | +0.25(+2.97%) |
May 06, 2005 | 8.355 | 8.480 | 8.341 | 8.458 | 239,708 | +0.10(+1.23%) |
May 05, 2005 | 8.386 | 8.427 | 8.297 | 8.355 | 107,032 | -0.04(-0.48%) |
May 04, 2005 | 8.332 | 8.409 | 8.252 | 8.395 | 350,754 | +0.04(+0.48%) |
May 03, 2005 | 8.274 | 8.409 | 8.252 | 8.355 | 102,572 | +0.06(+0.70%) |