Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
May 30, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
May 26, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
May 25, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
May 24, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
May 23, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
May 22, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
May 19, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
May 18, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
May 17, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
May 16, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
May 15, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
May 12, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
May 11, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
May 10, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
May 09, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
May 08, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
May 05, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
May 04, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
May 03, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
May 02, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
May 01, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Apr 25, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Apr 18, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Apr 17, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Mar 21, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Feb 24, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Feb 23, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Feb 17, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Feb 16, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Feb 15, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Feb 14, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Dec 12, 2005 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Dec 09, 2005 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Dec 07, 2005 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Dec 06, 2005 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Dec 01, 2005 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Nov 30, 2005 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 9.453 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 9.376 | 9.453 | 9.307 | 9.453 | 53,871 | +0.08(+0.90%) |
Nov 23, 2005 | 9.491 | 9.675 | 9.346 | 9.369 | 69,431 | -0.12(-1.29%) |
Nov 22, 2005 | 9.483 | 9.606 | 9.422 | 9.491 | 59,885 | +0.05(+0.49%) |
Nov 21, 2005 | 9.644 | 9.644 | 9.369 | 9.445 | 49,425 | -0.21(-2.14%) |
Nov 18, 2005 | 9.330 | 9.713 | 9.292 | 9.652 | 55,571 | +0.31(+3.27%) |
Nov 17, 2005 | 9.407 | 9.453 | 9.292 | 9.346 | 52,825 | -0.02(-0.24%) |
Nov 16, 2005 | 9.560 | 9.560 | 9.285 | 9.369 | 64,462 | -0.19(-2.00%) |
Nov 15, 2005 | 9.942 | 9.973 | 9.499 | 9.560 | 126,048 | -0.41(-4.14%) |
Nov 14, 2005 | 10.15 | 10.23 | 9.965 | 9.973 | 137,423 | -0.09(-0.91%) |
Nov 11, 2005 | 10.13 | 10.20 | 10.06 | 10.06 | 137,293 | +0.01(+0.08%) |
Nov 10, 2005 | 9.560 | 10.13 | 9.560 | 10.06 | 376,967 | +1.47(+17.10%) |
Nov 09, 2005 | 8.535 | 8.611 | 8.497 | 8.589 | 74,007 | +0.04(+0.45%) |
Nov 08, 2005 | 8.795 | 8.795 | 8.512 | 8.550 | 68,515 | -0.24(-2.70%) |
Nov 07, 2005 | 9.101 | 9.101 | 8.742 | 8.787 | 112,841 | -0.31(-3.45%) |
Nov 04, 2005 | 8.963 | 9.285 | 8.925 | 9.101 | 116,503 | +0.06(+0.68%) |
Nov 03, 2005 | 8.894 | 9.139 | 8.894 | 9.040 | 87,083 | +0.15(+1.63%) |
Nov 02, 2005 | 8.673 | 9.017 | 8.650 | 8.894 | 108,134 | +0.22(+2.56%) |
Nov 01, 2005 | 8.413 | 8.757 | 8.329 | 8.673 | 112,057 | +0.34(+4.04%) |
Oct 31, 2005 | 8.023 | 8.413 | 8.023 | 8.336 | 71,261 | +0.35(+4.41%) |
Oct 28, 2005 | 8.084 | 8.252 | 7.954 | 7.984 | 44,326 | -0.10(-1.23%) |
Oct 27, 2005 | 8.122 | 8.397 | 8.046 | 8.084 | 68,385 | -0.04(-0.47%) |
Oct 26, 2005 | 8.512 | 8.527 | 8.061 | 8.122 | 120,425 | -0.38(-4.50%) |
Oct 25, 2005 | 8.527 | 8.558 | 8.489 | 8.504 | 92,574 | +0.04(+0.45%) |
Oct 24, 2005 | 8.497 | 8.512 | 8.382 | 8.466 | 44,587 | -0.01(-0.09%) |
Oct 21, 2005 | 8.489 | 8.489 | 8.428 | 8.474 | 40,272 | -0.02(-0.27%) |
Oct 20, 2005 | 8.481 | 8.527 | 8.443 | 8.497 | 122,256 | +0.05(+0.63%) |
Oct 19, 2005 | 8.374 | 8.573 | 8.298 | 8.443 | 81,199 | +0.03(+0.36%) |
Oct 18, 2005 | 8.413 | 8.550 | 8.382 | 8.413 | 84,598 | +0.08(+0.92%) |
Oct 17, 2005 | 8.497 | 8.520 | 8.290 | 8.336 | 82,245 | -0.16(-1.89%) |
Oct 14, 2005 | 8.535 | 8.566 | 8.413 | 8.497 | 55,178 | +0.00(+0.00%) |
Oct 13, 2005 | 8.642 | 8.673 | 8.413 | 8.497 | 94,143 | -0.09(-1.07%) |
Oct 12, 2005 | 8.719 | 8.742 | 8.589 | 8.589 | 32,296 | -0.17(-1.92%) |
Oct 11, 2005 | 8.780 | 8.803 | 8.680 | 8.757 | 98,197 | +0.02(+0.18%) |
Oct 10, 2005 | 8.849 | 8.849 | 8.719 | 8.742 | 52,302 | -0.06(-0.70%) |
Oct 07, 2005 | 9.024 | 9.039 | 8.550 | 8.803 | 115,195 | -0.21(-2.37%) |
Oct 06, 2005 | 9.292 | 9.300 | 9.002 | 9.017 | 20,920 | -0.28(-2.96%) |
Oct 05, 2005 | 9.262 | 9.292 | 9.177 | 9.292 | 49,817 | -0.03(-0.33%) |
Oct 04, 2005 | 9.514 | 9.560 | 9.185 | 9.323 | 62,631 | -0.13(-1.38%) |
Oct 03, 2005 | 9.590 | 9.682 | 9.445 | 9.453 | 87,998 | -0.11(-1.12%) |
Sep 30, 2005 | 9.522 | 9.667 | 9.483 | 9.560 | 94,405 | -0.01(-0.08%) |
Sep 29, 2005 | 9.606 | 9.789 | 9.560 | 9.567 | 51,125 | -0.04(-0.40%) |
Sep 28, 2005 | 9.675 | 9.720 | 9.606 | 9.606 | 65,377 | -0.10(-1.02%) |
Sep 27, 2005 | 9.598 | 9.736 | 9.598 | 9.705 | 77,014 | +0.11(+1.12%) |
Sep 26, 2005 | 9.629 | 9.820 | 9.590 | 9.598 | 45,372 | +0.01(+0.08%) |
Sep 23, 2005 | 9.590 | 9.636 | 9.522 | 9.590 | 53,086 | +0.02(+0.24%) |
Sep 22, 2005 | 9.751 | 9.843 | 9.560 | 9.567 | 47,464 | -0.24(-2.42%) |
Sep 21, 2005 | 10.03 | 10.09 | 9.782 | 9.805 | 33,081 | -0.23(-2.29%) |
Sep 20, 2005 | 10.23 | 10.23 | 10.03 | 10.03 | 26,804 | -0.14(-1.35%) |
Sep 19, 2005 | 10.10 | 10.19 | 10.03 | 10.17 | 39,749 | +0.08(+0.83%) |
Sep 16, 2005 | 10.06 | 10.13 | 10.03 | 10.09 | 74,269 | +0.01(+0.08%) |
Sep 15, 2005 | 10.34 | 10.35 | 9.988 | 10.08 | 43,672 | -0.26(-2.51%) |
Sep 14, 2005 | 10.32 | 10.78 | 9.996 | 10.34 | 87,606 | +0.08(+0.82%) |
Sep 13, 2005 | 10.54 | 10.58 | 10.22 | 10.26 | 42,757 | -0.33(-3.11%) |
Sep 12, 2005 | 10.49 | 10.62 | 10.41 | 10.58 | 57,270 | +0.11(+1.02%) |
Sep 09, 2005 | 10.71 | 10.71 | 10.39 | 10.48 | 25,628 | -0.19(-1.79%) |
Sep 08, 2005 | 10.50 | 10.70 | 10.49 | 10.67 | 43,410 | +0.23(+2.20%) |
Sep 07, 2005 | 10.12 | 10.49 | 10.12 | 10.44 | 37,265 | +0.21(+2.09%) |
Sep 06, 2005 | 10.40 | 10.40 | 9.958 | 10.23 | 64,854 | -0.14(-1.33%) |
Sep 02, 2005 | 10.59 | 10.78 | 10.28 | 10.36 | 33,996 | -0.07(-0.66%) |
Sep 01, 2005 | 9.935 | 10.43 | 9.912 | 10.43 | 107,742 | +0.50(+5.00%) |
Aug 31, 2005 | 10.19 | 10.20 | 9.713 | 9.935 | 90,482 | -0.31(-2.99%) |
Aug 30, 2005 | 10.31 | 10.39 | 10.21 | 10.24 | 51,517 | -0.12(-1.18%) |
Aug 29, 2005 | 10.25 | 10.40 | 10.25 | 10.36 | 43,018 | +0.11(+1.04%) |
Aug 26, 2005 | 10.45 | 10.49 | 10.25 | 10.26 | 75,707 | -0.24(-2.26%) |
Aug 25, 2005 | 10.74 | 10.77 | 10.42 | 10.49 | 53,740 | -0.27(-2.49%) |
Aug 24, 2005 | 10.72 | 10.78 | 10.64 | 10.76 | 29,550 | +0.04(+0.36%) |
Aug 23, 2005 | 10.77 | 10.81 | 10.65 | 10.72 | 97,543 | -0.02(-0.14%) |
Aug 22, 2005 | 10.84 | 10.88 | 10.71 | 10.74 | 78,191 | -0.10(-0.92%) |
Aug 19, 2005 | 10.92 | 10.92 | 10.82 | 10.84 | 51,386 | -0.14(-1.25%) |
Aug 18, 2005 | 10.90 | 11.09 | 10.83 | 10.97 | 65,769 | +0.11(+1.06%) |
Aug 17, 2005 | 10.98 | 11.07 | 10.82 | 10.86 | 97,020 | -0.20(-1.80%) |
Aug 16, 2005 | 11.09 | 11.17 | 10.92 | 11.06 | 64,331 | -0.07(-0.62%) |
Aug 15, 2005 | 11.40 | 11.47 | 10.94 | 11.13 | 146,446 | -0.18(-1.56%) |
Aug 12, 2005 | 11.36 | 11.39 | 11.10 | 11.30 | 164,228 | +0.58(+5.42%) |
Aug 11, 2005 | 10.59 | 10.75 | 10.59 | 10.72 | 136,508 | +0.21(+1.96%) |
Aug 10, 2005 | 10.36 | 10.63 | 10.36 | 10.52 | 197,963 | +0.15(+1.48%) |
Aug 09, 2005 | 10.29 | 10.44 | 10.29 | 10.36 | 92,836 | +0.08(+0.74%) |
Aug 08, 2005 | 10.15 | 10.29 | 10.15 | 10.29 | 127,486 | +0.17(+1.66%) |
Aug 05, 2005 | 10.00 | 10.16 | 10.00 | 10.12 | 69,038 | +0.17(+1.69%) |
Aug 04, 2005 | 9.927 | 10.06 | 9.927 | 9.950 | 95,320 | +0.00(+0.00%) |
Aug 03, 2005 | 9.950 | 10.02 | 9.896 | 9.950 | 52,432 | +0.01(+0.08%) |
Aug 02, 2005 | 9.942 | 10.06 | 9.904 | 9.942 | 146,707 | +0.06(+0.62%) |
Aug 01, 2005 | 9.697 | 9.927 | 9.667 | 9.881 | 120,294 | +0.26(+2.70%) |
Jul 29, 2005 | 9.177 | 9.713 | 8.986 | 9.621 | 189,464 | +0.37(+3.97%) |
Jul 28, 2005 | 9.147 | 9.399 | 9.139 | 9.254 | 124,086 | +0.11(+1.17%) |
Jul 27, 2005 | 9.636 | 9.659 | 9.132 | 9.147 | 190,902 | -0.44(-4.63%) |
Jul 26, 2005 | 9.177 | 9.598 | 9.139 | 9.590 | 222,284 | +0.49(+5.38%) |
Jul 25, 2005 | 9.223 | 9.254 | 9.009 | 9.101 | 436,330 | -0.12(-1.33%) |
Jul 22, 2005 | 9.369 | 9.483 | 8.826 | 9.223 | 1,926,157 | +1.05(+12.82%) |
Jul 21, 2005 | 8.160 | 8.260 | 8.160 | 8.176 | 14,644 | -0.01(-0.09%) |
Jul 20, 2005 | 7.916 | 8.298 | 7.816 | 8.183 | 85,383 | +0.26(+3.28%) |
Jul 19, 2005 | 8.038 | 8.038 | 7.862 | 7.923 | 94,797 | -0.03(-0.38%) |
Jul 18, 2005 | 8.000 | 8.046 | 7.877 | 7.954 | 66,292 | -0.05(-0.57%) |
Jul 15, 2005 | 7.885 | 8.015 | 7.862 | 8.000 | 20,136 | +0.06(+0.77%) |
Jul 14, 2005 | 7.977 | 7.992 | 7.839 | 7.938 | 73,223 | -0.02(-0.29%) |
Jul 13, 2005 | 7.916 | 8.053 | 7.916 | 7.961 | 34,257 | +0.07(+0.87%) |
Jul 12, 2005 | 7.877 | 8.030 | 7.839 | 7.893 | 33,081 | -0.05(-0.67%) |
Jul 11, 2005 | 7.938 | 8.160 | 7.877 | 7.946 | 57,140 | -0.01(-0.10%) |
Jul 08, 2005 | 7.954 | 8.023 | 7.862 | 7.954 | 43,410 | -0.05(-0.67%) |
Jul 07, 2005 | 7.877 | 8.160 | 7.854 | 8.007 | 61,324 | +0.15(+1.85%) |
Jul 06, 2005 | 7.916 | 7.923 | 7.808 | 7.862 | 68,254 | -0.05(-0.68%) |
Jul 05, 2005 | 7.923 | 7.954 | 7.839 | 7.916 | 94,143 | +0.05(+0.58%) |
Jul 01, 2005 | 7.916 | 7.938 | 7.656 | 7.870 | 150,760 | +0.03(+0.39%) |
Jun 30, 2005 | 7.847 | 7.977 | 7.808 | 7.839 | 47,464 | +0.03(+0.39%) |
Jun 29, 2005 | 7.587 | 7.885 | 7.587 | 7.808 | 71,653 | +0.21(+2.82%) |
Jun 28, 2005 | 7.763 | 7.877 | 7.587 | 7.594 | 87,998 | -0.14(-1.78%) |
Jun 27, 2005 | 7.571 | 7.801 | 7.548 | 7.732 | 133,108 | +0.17(+2.22%) |
Jun 24, 2005 | 7.671 | 7.724 | 7.548 | 7.564 | 902,735 | -0.15(-1.88%) |
Jun 23, 2005 | 8.038 | 8.076 | 7.663 | 7.709 | 79,368 | -0.28(-3.45%) |
Jun 22, 2005 | 8.420 | 8.497 | 7.847 | 7.984 | 78,845 | -0.44(-5.18%) |
Jun 21, 2005 | 8.367 | 8.436 | 8.283 | 8.420 | 61,324 | +0.02(+0.18%) |
Jun 20, 2005 | 8.413 | 8.428 | 8.344 | 8.405 | 62,631 | -0.08(-0.99%) |
Jun 17, 2005 | 8.543 | 8.634 | 8.489 | 8.489 | 79,891 | +0.01(+0.09%) |
Jun 16, 2005 | 8.474 | 8.665 | 8.451 | 8.481 | 78,583 | -0.02(-0.18%) |
Jun 15, 2005 | 8.489 | 8.550 | 8.443 | 8.497 | 59,101 | -0.05(-0.63%) |
Jun 14, 2005 | 8.336 | 8.604 | 8.306 | 8.550 | 101,596 | +0.14(+1.64%) |
Jun 13, 2005 | 8.566 | 8.581 | 8.336 | 8.413 | 126,440 | +0.11(+1.38%) |
Jun 10, 2005 | 8.199 | 8.757 | 8.076 | 8.298 | 134,155 | +0.15(+1.78%) |
Jun 09, 2005 | 7.801 | 8.183 | 7.763 | 8.153 | 78,845 | +0.31(+4.00%) |
Jun 08, 2005 | 7.877 | 8.030 | 7.533 | 7.839 | 123,825 | +0.01(+0.10%) |
Jun 07, 2005 | 8.176 | 8.229 | 7.778 | 7.831 | 170,766 | -0.34(-4.21%) |
Jun 06, 2005 | 8.489 | 8.604 | 8.099 | 8.176 | 49,948 | -0.35(-4.13%) |
Jun 03, 2005 | 8.504 | 8.611 | 8.420 | 8.527 | 79,891 | +0.02(+0.18%) |
Jun 02, 2005 | 8.275 | 8.566 | 8.260 | 8.512 | 79,237 | +0.21(+2.49%) |