Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 11.62 | 11.65 | 11.55 | 11.55 | 1,460,817 | -0.08(-0.73%) |
Jan 30, 2006 | 11.59 | 11.67 | 11.58 | 11.64 | 208,880 | +0.04(+0.37%) |
Jan 27, 2006 | 11.55 | 11.66 | 11.55 | 11.60 | 396,245 | +0.13(+1.11%) |
Jan 26, 2006 | 11.47 | 11.51 | 11.39 | 11.47 | 393,555 | +0.06(+0.55%) |
Jan 25, 2006 | 11.45 | 11.46 | 11.35 | 11.41 | 1,412,855 | -0.02(-0.18%) |
Jan 24, 2006 | 11.47 | 11.51 | 11.40 | 11.43 | 369,798 | +0.04(+0.33%) |
Jan 23, 2006 | 11.42 | 11.44 | 11.34 | 11.39 | 1,252,833 | +0.02(+0.20%) |
Jan 20, 2006 | 11.69 | 11.69 | 11.35 | 11.37 | 872,725 | -0.37(-3.12%) |
Jan 19, 2006 | 11.73 | 11.80 | 11.70 | 11.73 | 1,273,452 | +0.11(+0.92%) |
Jan 18, 2006 | 11.52 | 11.64 | 11.52 | 11.63 | 513,684 | -0.17(-1.42%) |
Jan 17, 2006 | 11.79 | 11.80 | 11.72 | 11.79 | 424,932 | -0.10(-0.83%) |
Jan 13, 2006 | 11.91 | 11.92 | 11.82 | 11.89 | 1,372,514 | -0.02(-0.15%) |
Jan 12, 2006 | 11.97 | 12.00 | 11.68 | 11.91 | 485,445 | -0.08(-0.65%) |
Jan 11, 2006 | 11.90 | 12.00 | 11.88 | 11.99 | 419,553 | +0.11(+0.96%) |
Jan 10, 2006 | 11.77 | 11.87 | 11.77 | 11.87 | 359,937 | +0.04(+0.36%) |
Jan 09, 2006 | 11.79 | 11.88 | 11.75 | 11.83 | 510,994 | +0.04(+0.32%) |
Jan 06, 2006 | 11.70 | 11.81 | 11.63 | 11.79 | 1,460,369 | +0.19(+1.67%) |
Jan 05, 2006 | 11.51 | 11.60 | 11.51 | 11.60 | 718,082 | +0.12(+1.03%) |
Jan 04, 2006 | 11.37 | 11.49 | 11.37 | 11.48 | 352,317 | +0.15(+1.32%) |
Jan 03, 2006 | 11.15 | 11.37 | 11.06 | 11.33 | 1,370,272 | +0.24(+2.15%) |
Dec 30, 2005 | 11.13 | 11.13 | 11.07 | 11.09 | 451,378 | -0.07(-0.60%) |
Dec 29, 2005 | 11.29 | 11.29 | 11.16 | 11.16 | 376,074 | -0.09(-0.81%) |
Dec 28, 2005 | 11.28 | 11.29 | 11.21 | 11.25 | 263,565 | +0.01(+0.08%) |
Dec 27, 2005 | 11.41 | 11.42 | 11.24 | 11.24 | 324,526 | -0.12(-1.08%) |
Dec 23, 2005 | 11.38 | 11.40 | 11.34 | 11.36 | 388,176 | +0.03(+0.24%) |
Dec 22, 2005 | 11.29 | 11.35 | 11.29 | 11.34 | 209,328 | +0.07(+0.65%) |
Dec 21, 2005 | 11.27 | 11.34 | 11.23 | 11.26 | 281,943 | +0.02(+0.20%) |
Dec 20, 2005 | 11.25 | 11.30 | 11.20 | 11.24 | 197,226 | +0.00(+0.04%) |
Dec 19, 2005 | 11.40 | 11.40 | 11.24 | 11.24 | 309,734 | -0.20(-1.77%) |
Dec 16, 2005 | 11.46 | 11.47 | 11.41 | 11.44 | 359,489 | +0.01(+0.10%) |
Dec 15, 2005 | 11.47 | 11.49 | 11.40 | 11.43 | 203,501 | -0.04(-0.33%) |
Dec 14, 2005 | 11.48 | 11.50 | 11.40 | 11.47 | 381,901 | -0.01(-0.06%) |
Dec 13, 2005 | 11.46 | 11.51 | 11.42 | 11.47 | 246,532 | -0.03(-0.23%) |
Dec 12, 2005 | 11.54 | 11.54 | 11.46 | 11.50 | 648,604 | +0.04(+0.33%) |
Dec 09, 2005 | 11.43 | 11.49 | 11.37 | 11.46 | 225,465 | +0.06(+0.51%) |
Dec 08, 2005 | 11.50 | 11.51 | 11.32 | 11.40 | 270,289 | -0.08(-0.66%) |
Dec 07, 2005 | 11.54 | 11.54 | 11.44 | 11.48 | 275,668 | -0.03(-0.27%) |
Dec 06, 2005 | 11.57 | 11.62 | 11.51 | 11.51 | 252,807 | +0.03(+0.25%) |
Dec 05, 2005 | 11.54 | 11.54 | 11.44 | 11.48 | 268,048 | -0.08(-0.71%) |
Dec 02, 2005 | 11.55 | 11.62 | 11.54 | 11.57 | 304,355 | +0.01(+0.10%) |
Dec 01, 2005 | 11.45 | 11.58 | 11.45 | 11.55 | 1,316,035 | +0.18(+1.55%) |
Nov 30, 2005 | 11.38 | 11.42 | 11.35 | 11.38 | 132,679 | +0.02(+0.18%) |
Nov 29, 2005 | 11.43 | 11.47 | 11.35 | 11.36 | 390,417 | -0.05(-0.43%) |
Nov 28, 2005 | 11.49 | 11.49 | 11.38 | 11.41 | 230,395 | -0.06(-0.52%) |
Nov 25, 2005 | 11.46 | 11.48 | 11.42 | 11.47 | 121,921 | +0.05(+0.47%) |
Nov 23, 2005 | 11.39 | 11.51 | 11.39 | 11.41 | 343,800 | +0.06(+0.51%) |
Nov 22, 2005 | 11.25 | 11.40 | 11.22 | 11.36 | 422,691 | +0.08(+0.71%) |
Nov 21, 2005 | 11.25 | 11.29 | 11.19 | 11.28 | 403,416 | +0.00(+0.02%) |
Nov 18, 2005 | 11.30 | 11.34 | 11.22 | 11.27 | 965,959 | +0.03(+0.26%) |
Nov 17, 2005 | 11.13 | 11.24 | 11.13 | 11.24 | 372,040 | +0.15(+1.31%) |
Nov 16, 2005 | 11.07 | 11.10 | 11.03 | 11.10 | 175,262 | +0.05(+0.44%) |
Nov 15, 2005 | 11.10 | 11.13 | 11.03 | 11.05 | 395,348 | -0.04(-0.38%) |
Nov 14, 2005 | 11.09 | 11.10 | 11.05 | 11.09 | 310,182 | +0.04(+0.32%) |
Nov 11, 2005 | 11.08 | 11.11 | 11.06 | 11.06 | 338,421 | +0.01(+0.12%) |
Nov 10, 2005 | 10.93 | 11.04 | 10.89 | 11.04 | 451,378 | +0.06(+0.57%) |
Nov 09, 2005 | 10.93 | 11.00 | 10.91 | 10.98 | 174,365 | +0.02(+0.22%) |
Nov 08, 2005 | 10.94 | 11.01 | 10.91 | 10.96 | 218,293 | -0.03(-0.26%) |
Nov 07, 2005 | 10.97 | 11.01 | 10.90 | 10.99 | 418,208 | +0.06(+0.51%) |
Nov 04, 2005 | 10.90 | 10.94 | 10.85 | 10.93 | 381,453 | +0.04(+0.37%) |
Nov 03, 2005 | 10.86 | 10.91 | 10.81 | 10.89 | 298,976 | +0.14(+1.29%) |
Nov 02, 2005 | 10.59 | 10.76 | 10.59 | 10.75 | 198,122 | +0.12(+1.09%) |
Nov 01, 2005 | 10.60 | 10.65 | 10.60 | 10.63 | 312,423 | +0.05(+0.44%) |
Oct 31, 2005 | 10.55 | 10.71 | 10.55 | 10.59 | 539,682 | +0.09(+0.85%) |
Oct 28, 2005 | 10.45 | 10.51 | 10.36 | 10.50 | 196,777 | +0.08(+0.79%) |
Oct 27, 2005 | 10.55 | 10.55 | 10.42 | 10.42 | 140,299 | -0.15(-1.46%) |
Oct 26, 2005 | 10.58 | 10.69 | 10.55 | 10.57 | 335,284 | -0.02(-0.23%) |
Oct 25, 2005 | 10.60 | 10.64 | 10.52 | 10.59 | 191,847 | -0.06(-0.57%) |
Oct 24, 2005 | 10.57 | 10.66 | 10.51 | 10.65 | 334,387 | +0.12(+1.12%) |
Oct 21, 2005 | 10.57 | 10.61 | 10.51 | 10.54 | 321,388 | +0.08(+0.79%) |
Oct 20, 2005 | 10.56 | 10.58 | 10.42 | 10.45 | 294,046 | -0.07(-0.70%) |
Oct 19, 2005 | 10.31 | 10.53 | 10.31 | 10.53 | 303,907 | +0.13(+1.27%) |
Oct 18, 2005 | 10.43 | 10.46 | 10.39 | 10.40 | 366,661 | -0.02(-0.19%) |
Oct 17, 2005 | 10.38 | 10.43 | 10.35 | 10.42 | 396,245 | +0.02(+0.21%) |
Oct 14, 2005 | 10.38 | 10.41 | 10.33 | 10.39 | 126,852 | +0.05(+0.45%) |
Oct 13, 2005 | 10.28 | 10.37 | 10.24 | 10.35 | 240,705 | +0.06(+0.63%) |
Oct 12, 2005 | 10.31 | 10.37 | 10.25 | 10.28 | 410,140 | -0.07(-0.69%) |
Oct 11, 2005 | 10.43 | 10.46 | 10.33 | 10.35 | 251,014 | -0.05(-0.51%) |
Oct 10, 2005 | 10.53 | 10.53 | 10.41 | 10.41 | 182,882 | -0.11(-1.02%) |
Oct 07, 2005 | 10.53 | 10.56 | 10.49 | 10.51 | 136,713 | +0.03(+0.28%) |
Oct 06, 2005 | 10.61 | 10.62 | 10.40 | 10.49 | 294,494 | -0.12(-1.14%) |
Oct 05, 2005 | 10.75 | 10.75 | 10.61 | 10.61 | 276,116 | -0.15(-1.43%) |
Oct 04, 2005 | 10.88 | 10.92 | 10.76 | 10.76 | 122,818 | -0.13(-1.17%) |
Oct 03, 2005 | 10.88 | 10.93 | 10.88 | 10.89 | 409,244 | +0.04(+0.33%) |
Sep 30, 2005 | 10.78 | 10.87 | 10.78 | 10.85 | 140,299 | +0.08(+0.75%) |
Sep 29, 2005 | 10.62 | 10.80 | 10.60 | 10.77 | 198,570 | +0.12(+1.11%) |
Sep 28, 2005 | 10.61 | 10.69 | 10.60 | 10.65 | 223,672 | +0.06(+0.57%) |
Sep 27, 2005 | 10.66 | 10.66 | 10.58 | 10.59 | 95,027 | -0.05(-0.50%) |
Sep 26, 2005 | 10.75 | 10.75 | 10.61 | 10.65 | 234,430 | -0.01(-0.10%) |
Sep 23, 2005 | 10.66 | 10.68 | 10.56 | 10.66 | 251,463 | +0.04(+0.36%) |
Sep 22, 2005 | 10.60 | 10.67 | 10.53 | 10.62 | 406,554 | +0.01(+0.11%) |
Sep 21, 2005 | 10.72 | 10.72 | 10.60 | 10.61 | 349,628 | -0.14(-1.33%) |
Sep 20, 2005 | 10.85 | 10.92 | 10.72 | 10.75 | 140,747 | -0.04(-0.37%) |
Sep 19, 2005 | 10.84 | 10.86 | 10.75 | 10.79 | 194,536 | -0.08(-0.76%) |
Sep 16, 2005 | 10.84 | 10.88 | 10.80 | 10.87 | 176,606 | +0.07(+0.62%) |
Sep 15, 2005 | 10.87 | 10.88 | 10.77 | 10.81 | 151,505 | -0.04(-0.39%) |
Sep 14, 2005 | 10.97 | 10.98 | 10.84 | 10.85 | 123,714 | -0.11(-1.04%) |
Sep 13, 2005 | 10.94 | 11.02 | 10.91 | 10.96 | 201,708 | +0.01(+0.08%) |
Sep 12, 2005 | 10.94 | 10.99 | 10.92 | 10.95 | 143,885 | +0.01(+0.10%) |
Sep 09, 2005 | 10.92 | 10.95 | 10.88 | 10.94 | 94,130 | +0.04(+0.41%) |
Sep 08, 2005 | 10.86 | 10.95 | 10.86 | 10.90 | 303,010 | +0.04(+0.41%) |
Sep 07, 2005 | 10.83 | 10.89 | 10.79 | 10.85 | 220,534 | -0.01(-0.06%) |
Sep 06, 2005 | 10.78 | 10.86 | 10.75 | 10.86 | 120,128 | +0.13(+1.21%) |
Sep 02, 2005 | 10.77 | 10.77 | 10.71 | 10.73 | 97,716 | +0.00(+0.00%) |
Sep 01, 2005 | 10.74 | 10.79 | 10.71 | 10.73 | 284,633 | -0.05(-0.48%) |
Aug 31, 2005 | 10.69 | 10.79 | 10.66 | 10.78 | 512,787 | +0.07(+0.69%) |
Aug 30, 2005 | 10.65 | 10.71 | 10.61 | 10.71 | 163,159 | -0.02(-0.21%) |
Aug 29, 2005 | 10.62 | 10.74 | 10.42 | 10.73 | 260,428 | +0.11(+1.01%) |
Aug 26, 2005 | 10.66 | 10.68 | 10.60 | 10.62 | 158,677 | -0.04(-0.38%) |
Aug 25, 2005 | 10.67 | 10.71 | 10.65 | 10.66 | 102,198 | +0.00(+0.00%) |
Aug 24, 2005 | 10.67 | 10.81 | 10.64 | 10.66 | 211,569 | -0.06(-0.60%) |
Aug 23, 2005 | 10.72 | 10.75 | 10.67 | 10.73 | 147,471 | +0.01(+0.10%) |
Aug 22, 2005 | 10.72 | 10.79 | 10.65 | 10.72 | 1,542,845 | +0.04(+0.40%) |
Aug 19, 2005 | 10.72 | 10.74 | 10.68 | 10.68 | 128,645 | +0.00(+0.00%) |
Aug 18, 2005 | 10.71 | 10.75 | 10.67 | 10.68 | 174,365 | -0.07(-0.66%) |
Aug 17, 2005 | 10.68 | 10.79 | 10.68 | 10.75 | 178,848 | +0.08(+0.71%) |
Aug 16, 2005 | 10.74 | 10.76 | 10.61 | 10.67 | 251,014 | -0.11(-1.03%) |
Aug 15, 2005 | 10.70 | 10.81 | 10.67 | 10.78 | 138,058 | +0.08(+0.79%) |
Aug 12, 2005 | 10.71 | 10.74 | 10.65 | 10.70 | 242,050 | -0.07(-0.62%) |
Aug 11, 2005 | 10.76 | 10.83 | 10.75 | 10.76 | 182,434 | -0.02(-0.21%) |
Aug 10, 2005 | 10.90 | 10.95 | 10.73 | 10.79 | 186,020 | -0.09(-0.86%) |
Aug 09, 2005 | 10.87 | 10.95 | 10.86 | 10.88 | 580,920 | +0.06(+0.52%) |
Aug 08, 2005 | 10.90 | 10.93 | 10.82 | 10.82 | 259,531 | -0.08(-0.78%) |
Aug 05, 2005 | 10.91 | 10.95 | 10.86 | 10.91 | 108,474 | -0.03(-0.31%) |
Aug 04, 2005 | 10.98 | 11.02 | 10.91 | 10.94 | 184,227 | -0.08(-0.71%) |
Aug 03, 2005 | 10.94 | 11.05 | 10.94 | 11.02 | 207,983 | +0.04(+0.32%) |
Aug 02, 2005 | 10.86 | 11.02 | 10.86 | 10.99 | 328,560 | +0.13(+1.17%) |
Aug 01, 2005 | 10.87 | 10.90 | 10.84 | 10.86 | 173,469 | +0.00(+0.00%) |
Jul 29, 2005 | 10.90 | 10.91 | 10.83 | 10.86 | 207,535 | -0.05(-0.47%) |
Jul 28, 2005 | 10.89 | 10.92 | 10.84 | 10.91 | 121,473 | +0.02(+0.20%) |
Jul 27, 2005 | 10.82 | 10.92 | 10.79 | 10.89 | 168,090 | +0.02(+0.21%) |
Jul 26, 2005 | 10.86 | 10.88 | 10.81 | 10.86 | 248,773 | +0.06(+0.54%) |
Jul 25, 2005 | 10.86 | 10.90 | 10.79 | 10.81 | 242,498 | -0.05(-0.47%) |
Jul 22, 2005 | 10.88 | 10.91 | 10.79 | 10.86 | 166,297 | +0.01(+0.10%) |
Jul 21, 2005 | 10.95 | 10.95 | 10.84 | 10.85 | 315,561 | -0.12(-1.06%) |
Jul 20, 2005 | 10.83 | 10.99 | 10.79 | 10.96 | 208,432 | -0.04(-0.32%) |
Jul 19, 2005 | 10.88 | 11.01 | 10.82 | 11.00 | 573,748 | +0.18(+1.65%) |
Jul 18, 2005 | 10.85 | 10.85 | 10.79 | 10.82 | 308,389 | -0.02(-0.21%) |
Jul 15, 2005 | 10.83 | 10.89 | 10.80 | 10.84 | 488,582 | -0.01(-0.10%) |
Jul 14, 2005 | 10.89 | 10.92 | 10.82 | 10.85 | 915,308 | +0.07(+0.66%) |
Jul 13, 2005 | 10.73 | 10.80 | 10.71 | 10.78 | 312,423 | +0.06(+0.58%) |
Jul 12, 2005 | 10.66 | 10.76 | 10.61 | 10.72 | 294,494 | +0.09(+0.82%) |
Jul 11, 2005 | 10.58 | 10.64 | 10.56 | 10.63 | 301,217 | +0.08(+0.76%) |
Jul 08, 2005 | 10.34 | 10.55 | 10.34 | 10.55 | 210,673 | +0.23(+2.20%) |
Jul 07, 2005 | 10.19 | 10.34 | 10.19 | 10.32 | 197,674 | +0.02(+0.15%) |
Jul 06, 2005 | 10.29 | 10.40 | 10.29 | 10.31 | 94,130 | +0.02(+0.24%) |
Jul 05, 2005 | 10.16 | 10.34 | 10.16 | 10.28 | 599,746 | +0.05(+0.46%) |
Jul 01, 2005 | 10.28 | 10.28 | 10.21 | 10.24 | 82,028 | +0.03(+0.26%) |
Jun 30, 2005 | 10.35 | 10.35 | 10.21 | 10.21 | 288,667 | -0.11(-1.06%) |
Jun 29, 2005 | 10.33 | 10.37 | 10.29 | 10.32 | 203,053 | +0.02(+0.19%) |
Jun 28, 2005 | 10.23 | 10.33 | 10.20 | 10.30 | 167,193 | +0.09(+0.92%) |
Jun 27, 2005 | 10.28 | 10.30 | 10.16 | 10.21 | 232,637 | -0.08(-0.74%) |
Jun 24, 2005 | 10.42 | 10.42 | 10.28 | 10.28 | 369,798 | -0.16(-1.52%) |
Jun 23, 2005 | 10.54 | 10.63 | 10.44 | 10.44 | 796,524 | -0.07(-0.66%) |
Jun 22, 2005 | 10.53 | 10.54 | 10.47 | 10.51 | 199,019 | +0.02(+0.23%) |
Jun 21, 2005 | 10.45 | 10.50 | 10.40 | 10.49 | 140,299 | +0.07(+0.66%) |
Jun 20, 2005 | 10.40 | 10.48 | 10.34 | 10.42 | 242,498 | -0.03(-0.28%) |
Jun 17, 2005 | 10.49 | 10.52 | 10.43 | 10.45 | 131,334 | -0.01(-0.09%) |
Jun 16, 2005 | 10.37 | 10.47 | 10.37 | 10.45 | 684,912 | +0.05(+0.47%) |
Jun 15, 2005 | 10.38 | 10.43 | 10.25 | 10.41 | 344,697 | +0.06(+0.56%) |
Jun 14, 2005 | 10.41 | 10.45 | 10.33 | 10.35 | 115,197 | -0.07(-0.64%) |
Jun 13, 2005 | 10.39 | 10.47 | 10.34 | 10.41 | 123,266 | +0.03(+0.28%) |
Jun 10, 2005 | 10.46 | 10.46 | 10.31 | 10.38 | 348,731 | -0.09(-0.85%) |
Jun 09, 2005 | 10.40 | 10.48 | 10.34 | 10.47 | 165,400 | +0.07(+0.67%) |
Jun 08, 2005 | 10.43 | 10.47 | 10.36 | 10.41 | 531,613 | +0.00(+0.04%) |
Jun 07, 2005 | 10.48 | 10.56 | 10.38 | 10.40 | 1,952,986 | -0.04(-0.38%) |
Jun 06, 2005 | 10.46 | 10.47 | 10.39 | 10.44 | 238,015 | -0.03(-0.32%) |
Jun 03, 2005 | 10.58 | 10.58 | 10.43 | 10.47 | 211,121 | -0.12(-1.12%) |
Jun 02, 2005 | 10.53 | 10.59 | 10.53 | 10.59 | 1,126,429 | +0.06(+0.53%) |
Jun 01, 2005 | 10.44 | 10.59 | 10.44 | 10.54 | 1,036,333 | +0.09(+0.90%) |
May 31, 2005 | 10.51 | 10.51 | 10.43 | 10.44 | 664,741 | -0.06(-0.55%) |
May 27, 2005 | 10.50 | 10.51 | 10.44 | 10.50 | 592,574 | +0.00(+0.02%) |
May 26, 2005 | 10.43 | 10.53 | 10.43 | 10.50 | 246,084 | +0.10(+0.94%) |
May 25, 2005 | 10.40 | 10.40 | 10.32 | 10.40 | 212,018 | -0.02(-0.19%) |
May 24, 2005 | 10.36 | 10.45 | 10.32 | 10.42 | 312,423 | +0.05(+0.45%) |
May 23, 2005 | 10.35 | 10.41 | 10.33 | 10.37 | 302,114 | +0.04(+0.35%) |
May 20, 2005 | 10.30 | 10.34 | 10.26 | 10.34 | 214,707 | +0.03(+0.30%) |
May 19, 2005 | 10.25 | 10.31 | 10.24 | 10.31 | 280,150 | +0.08(+0.81%) |
May 18, 2005 | 10.12 | 10.26 | 10.04 | 10.22 | 657,121 | +0.16(+1.57%) |
May 17, 2005 | 9.983 | 10.08 | 9.943 | 10.07 | 300,321 | +0.04(+0.45%) |
May 16, 2005 | 9.928 | 10.04 | 9.917 | 10.02 | 173,917 | +0.11(+1.10%) |
May 13, 2005 | 9.823 | 9.979 | 9.821 | 9.912 | 470,653 | +0.11(+1.16%) |
May 12, 2005 | 9.772 | 9.863 | 9.745 | 9.798 | 374,729 | +0.00(+0.05%) |
May 11, 2005 | 9.765 | 9.794 | 9.640 | 9.794 | 273,875 | +0.09(+0.90%) |
May 10, 2005 | 9.778 | 9.780 | 9.671 | 9.707 | 236,671 | -0.13(-1.29%) |
May 09, 2005 | 9.767 | 9.834 | 9.740 | 9.834 | 160,470 | +0.05(+0.55%) |
May 06, 2005 | 9.816 | 9.823 | 9.760 | 9.780 | 317,802 | +0.05(+0.50%) |
May 05, 2005 | 9.776 | 9.805 | 9.700 | 9.731 | 125,507 | -0.01(-0.14%) |
May 04, 2005 | 9.649 | 9.785 | 9.642 | 9.745 | 234,878 | +0.12(+1.23%) |
May 03, 2005 | 9.591 | 9.700 | 9.573 | 9.627 | 95,475 | +0.02(+0.16%) |
May 02, 2005 | 9.615 | 9.640 | 9.540 | 9.611 | 342,007 | +0.04(+0.42%) |
Apr 29, 2005 | 9.557 | 9.584 | 9.437 | 9.571 | 113,853 | +0.12(+1.23%) |
Apr 28, 2005 | 9.546 | 9.580 | 9.455 | 9.455 | 136,265 | -0.12(-1.28%) |
Apr 27, 2005 | 9.493 | 9.615 | 9.479 | 9.577 | 309,286 | +0.03(+0.33%) |
Apr 26, 2005 | 9.613 | 9.731 | 9.546 | 9.546 | 477,376 | -0.11(-1.11%) |
Apr 25, 2005 | 9.624 | 9.702 | 9.600 | 9.653 | 1,150,186 | +0.07(+0.77%) |
Apr 22, 2005 | 9.640 | 9.651 | 9.499 | 9.580 | 611,400 | -0.09(-0.90%) |
Apr 21, 2005 | 9.515 | 9.714 | 9.504 | 9.667 | 1,139,428 | +0.25(+2.60%) |
Apr 20, 2005 | 9.566 | 9.600 | 9.401 | 9.421 | 506,960 | -0.06(-0.61%) |
Apr 19, 2005 | 9.486 | 9.519 | 9.412 | 9.479 | 208,880 | +0.11(+1.17%) |
Apr 18, 2005 | 9.368 | 9.421 | 9.319 | 9.370 | 306,596 | +0.00(+0.05%) |
Apr 15, 2005 | 9.455 | 9.506 | 9.319 | 9.366 | 835,521 | -0.31(-3.16%) |
Apr 14, 2005 | 9.803 | 9.823 | 9.658 | 9.671 | 470,653 | -0.15(-1.48%) |
Apr 13, 2005 | 9.939 | 9.941 | 9.789 | 9.816 | 236,671 | -0.17(-1.72%) |
Apr 12, 2005 | 9.919 | 9.988 | 9.796 | 9.988 | 178,848 | +0.07(+0.67%) |
Apr 11, 2005 | 9.995 | 10.01 | 9.914 | 9.921 | 125,507 | -0.05(-0.54%) |
Apr 08, 2005 | 10.05 | 10.09 | 9.975 | 9.975 | 204,397 | -0.11(-1.06%) |
Apr 07, 2005 | 9.939 | 10.08 | 9.939 | 10.08 | 99,957 | +0.16(+1.64%) |
Apr 06, 2005 | 9.972 | 10.03 | 9.917 | 9.919 | 121,473 | -0.02(-0.18%) |
Apr 05, 2005 | 9.961 | 9.999 | 9.919 | 9.937 | 125,507 | -0.02(-0.25%) |
Apr 04, 2005 | 9.923 | 9.968 | 9.843 | 9.961 | 215,603 | +0.04(+0.40%) |
Apr 01, 2005 | 10.08 | 10.09 | 9.901 | 9.921 | 208,880 | -0.07(-0.74%) |
Mar 31, 2005 | 10.03 | 10.04 | 9.975 | 9.995 | 118,783 | -0.02(-0.16%) |
Mar 30, 2005 | 9.910 | 10.03 | 9.892 | 10.01 | 138,954 | +0.12(+1.17%) |
Mar 29, 2005 | 9.899 | 9.977 | 9.827 | 9.894 | 710,910 | -0.04(-0.38%) |
Mar 28, 2005 | 9.972 | 10.02 | 9.932 | 9.932 | 920,687 | -0.02(-0.18%) |
Mar 24, 2005 | 9.946 | 10.01 | 9.937 | 9.950 | 228,602 | +0.05(+0.54%) |
Mar 23, 2005 | 9.865 | 9.963 | 9.861 | 9.896 | 118,783 | +0.02(+0.25%) |
Mar 22, 2005 | 9.983 | 10.02 | 9.859 | 9.872 | 154,194 | -0.09(-0.87%) |
Mar 21, 2005 | 9.972 | 10.00 | 9.879 | 9.959 | 209,776 | +0.04(+0.43%) |
Mar 18, 2005 | 9.999 | 10.01 | 9.901 | 9.917 | 211,569 | -0.08(-0.78%) |
Mar 17, 2005 | 9.999 | 10.05 | 9.975 | 9.995 | 177,055 | -0.02(-0.20%) |
Mar 16, 2005 | 10.05 | 10.15 | 9.983 | 10.01 | 396,693 | -0.08(-0.82%) |
Mar 15, 2005 | 10.22 | 10.24 | 10.10 | 10.10 | 108,474 | -0.10(-1.03%) |
Mar 14, 2005 | 10.21 | 10.22 | 10.16 | 10.20 | 146,574 | +0.03(+0.26%) |
Mar 11, 2005 | 10.35 | 10.35 | 10.15 | 10.18 | 153,746 | -0.12(-1.13%) |
Mar 10, 2005 | 10.30 | 10.33 | 10.19 | 10.29 | 119,232 | -0.00(-0.02%) |
Mar 09, 2005 | 10.31 | 10.37 | 10.27 | 10.29 | 204,846 | -0.02(-0.19%) |
Mar 08, 2005 | 10.41 | 10.45 | 10.30 | 10.31 | 175,710 | -0.07(-0.69%) |
Mar 07, 2005 | 10.26 | 10.47 | 10.26 | 10.38 | 209,328 | +0.12(+1.22%) |
Mar 04, 2005 | 10.29 | 10.34 | 10.24 | 10.26 | 179,744 | +0.02(+0.20%) |
Mar 03, 2005 | 10.31 | 10.31 | 10.16 | 10.24 | 585,402 | -0.07(-0.65%) |
Mar 02, 2005 | 10.27 | 10.38 | 10.22 | 10.31 | 95,475 | -0.05(-0.47%) |
Mar 01, 2005 | 10.28 | 10.36 | 10.26 | 10.36 | 316,906 | +0.12(+1.22%) |
Feb 28, 2005 | 10.29 | 10.31 | 10.17 | 10.23 | 194,536 | +0.00(+0.02%) |
Feb 25, 2005 | 10.17 | 10.26 | 10.16 | 10.23 | 149,264 | +0.03(+0.33%) |
Feb 24, 2005 | 10.10 | 10.20 | 10.05 | 10.20 | 333,939 | +0.11(+1.08%) |
Feb 23, 2005 | 10.17 | 10.17 | 10.03 | 10.09 | 246,980 | -0.05(-0.46%) |
Feb 22, 2005 | 10.16 | 10.29 | 10.10 | 10.13 | 381,453 | -0.10(-0.96%) |
Feb 18, 2005 | 10.23 | 10.28 | 10.21 | 10.23 | 124,611 | -0.04(-0.41%) |
Feb 17, 2005 | 10.41 | 10.42 | 10.25 | 10.27 | 247,877 | -0.10(-1.01%) |
Feb 16, 2005 | 10.39 | 10.43 | 10.36 | 10.38 | 152,850 | -0.04(-0.39%) |
Feb 15, 2005 | 10.36 | 10.51 | 10.36 | 10.42 | 333,043 | +0.06(+0.54%) |
Feb 14, 2005 | 10.36 | 10.40 | 10.32 | 10.36 | 235,774 | +0.03(+0.32%) |
Feb 11, 2005 | 10.16 | 10.37 | 10.14 | 10.33 | 158,229 | +0.10(+1.00%) |
Feb 10, 2005 | 10.22 | 10.26 | 10.15 | 10.23 | 151,505 | +0.01(+0.13%) |
Feb 09, 2005 | 10.37 | 10.38 | 10.19 | 10.21 | 220,982 | -0.16(-1.59%) |
Feb 08, 2005 | 10.34 | 10.43 | 10.33 | 10.38 | 134,920 | +0.07(+0.69%) |
Feb 07, 2005 | 10.37 | 10.39 | 10.29 | 10.31 | 169,435 | -0.04(-0.43%) |
Feb 04, 2005 | 10.14 | 10.35 | 10.14 | 10.35 | 636,950 | +0.21(+2.11%) |
Feb 03, 2005 | 10.21 | 10.22 | 10.10 | 10.14 | 1,112,086 | -0.11(-1.05%) |
Feb 02, 2005 | 10.28 | 10.28 | 10.18 | 10.24 | 202,604 | +0.01(+0.07%) |