Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 9.027 | 9.066 | 8.904 | 8.938 | 1,404,703 | -0.09(-1.03%) |
Mar 30, 2006 | 9.074 | 9.116 | 8.981 | 9.032 | 712,370 | -0.04(-0.47%) |
Mar 29, 2006 | 8.968 | 9.116 | 8.955 | 9.074 | 1,148,702 | +0.13(+1.42%) |
Mar 28, 2006 | 9.032 | 9.049 | 8.926 | 8.947 | 2,167,755 | -0.09(-0.99%) |
Mar 27, 2006 | 9.121 | 9.163 | 9.006 | 9.036 | 1,052,054 | -0.13(-1.39%) |
Mar 24, 2006 | 9.227 | 9.244 | 9.082 | 9.163 | 1,247,944 | -0.08(-0.92%) |
Mar 23, 2006 | 9.295 | 9.295 | 9.201 | 9.248 | 511,058 | -0.05(-0.50%) |
Mar 22, 2006 | 9.265 | 9.303 | 9.214 | 9.295 | 598,277 | +0.03(+0.37%) |
Mar 21, 2006 | 9.261 | 9.354 | 9.189 | 9.261 | 1,150,588 | -0.02(-0.18%) |
Mar 20, 2006 | 9.329 | 9.346 | 9.244 | 9.278 | 970,492 | -0.04(-0.41%) |
Mar 17, 2006 | 9.278 | 9.324 | 9.155 | 9.316 | 1,908,454 | +0.11(+1.15%) |
Mar 16, 2006 | 9.214 | 9.307 | 9.193 | 9.210 | 1,643,731 | -0.03(-0.28%) |
Mar 15, 2006 | 9.295 | 9.316 | 9.167 | 9.235 | 869,365 | -0.08(-0.91%) |
Mar 14, 2006 | 9.214 | 9.329 | 9.150 | 9.320 | 1,666,597 | +0.09(+1.01%) |
Mar 13, 2006 | 9.112 | 9.231 | 9.057 | 9.227 | 823,162 | +0.08(+0.83%) |
Mar 10, 2006 | 9.159 | 9.189 | 9.066 | 9.150 | 1,277,881 | -0.01(-0.14%) |
Mar 09, 2006 | 9.214 | 9.214 | 9.066 | 9.163 | 1,264,445 | -0.06(-0.69%) |
Mar 08, 2006 | 9.206 | 9.265 | 9.080 | 9.227 | 1,088,120 | -0.01(-0.09%) |
Mar 07, 2006 | 9.312 | 9.312 | 9.210 | 9.235 | 1,109,807 | -0.08(-0.87%) |
Mar 06, 2006 | 9.346 | 9.379 | 9.248 | 9.316 | 1,551,090 | -0.06(-0.68%) |
Mar 03, 2006 | 9.439 | 9.447 | 9.358 | 9.379 | 700,583 | -0.08(-0.81%) |
Mar 02, 2006 | 9.426 | 9.460 | 9.346 | 9.456 | 694,926 | -0.01(-0.09%) |
Mar 01, 2006 | 9.524 | 9.524 | 9.375 | 9.464 | 945,033 | -0.06(-0.62%) |
Feb 28, 2006 | 9.583 | 9.596 | 9.405 | 9.524 | 1,525,867 | -0.06(-0.62%) |
Feb 27, 2006 | 9.486 | 9.609 | 9.464 | 9.583 | 821,040 | +0.12(+1.30%) |
Feb 24, 2006 | 9.473 | 9.494 | 9.388 | 9.460 | 600,635 | -0.05(-0.54%) |
Feb 23, 2006 | 9.469 | 9.562 | 9.375 | 9.511 | 849,328 | +0.00(+0.04%) |
Feb 22, 2006 | 9.502 | 9.558 | 9.426 | 9.507 | 786,153 | -0.03(-0.27%) |
Feb 21, 2006 | 9.536 | 9.562 | 9.439 | 9.532 | 824,812 | -0.01(-0.09%) |
Feb 17, 2006 | 9.392 | 9.613 | 9.379 | 9.541 | 1,169,682 | +0.15(+1.58%) |
Feb 16, 2006 | 9.269 | 9.413 | 9.227 | 9.392 | 688,326 | +0.14(+1.56%) |
Feb 15, 2006 | 9.189 | 9.316 | 9.184 | 9.248 | 1,618,980 | +0.04(+0.46%) |
Feb 14, 2006 | 9.070 | 9.218 | 9.010 | 9.206 | 1,162,846 | +0.11(+1.26%) |
Feb 13, 2006 | 9.201 | 9.235 | 9.040 | 9.091 | 1,236,393 | -0.14(-1.56%) |
Feb 10, 2006 | 9.184 | 9.261 | 9.116 | 9.235 | 1,363,922 | +0.04(+0.46%) |
Feb 09, 2006 | 9.133 | 9.256 | 9.091 | 9.193 | 1,238,043 | +0.07(+0.79%) |
Feb 08, 2006 | 9.163 | 9.163 | 9.070 | 9.121 | 1,984,830 | +0.00(+0.00%) |
Feb 07, 2006 | 9.040 | 9.133 | 8.943 | 9.121 | 1,366,987 | +0.08(+0.89%) |
Feb 06, 2006 | 9.099 | 9.155 | 8.972 | 9.040 | 1,869,559 | -0.10(-1.11%) |
Feb 03, 2006 | 9.112 | 9.184 | 8.981 | 9.142 | 1,793,183 | +0.02(+0.23%) |
Feb 02, 2006 | 9.049 | 9.155 | 8.934 | 9.121 | 2,303,770 | -0.01(-0.09%) |
Feb 01, 2006 | 9.015 | 9.180 | 8.781 | 9.129 | 1,719,164 | +0.02(+0.23%) |
Jan 31, 2006 | 9.184 | 9.324 | 9.099 | 9.108 | 2,123,674 | -0.18(-1.96%) |
Jan 30, 2006 | 9.286 | 9.362 | 9.227 | 9.290 | 2,602,673 | -0.01(-0.14%) |
Jan 27, 2006 | 9.002 | 9.324 | 9.002 | 9.303 | 1,788,704 | +0.31(+3.39%) |
Jan 26, 2006 | 9.082 | 9.083 | 8.904 | 8.998 | 737,121 | -0.02(-0.24%) |
Jan 25, 2006 | 9.214 | 9.214 | 8.993 | 9.019 | 827,641 | -0.18(-1.98%) |
Jan 24, 2006 | 9.142 | 9.214 | 9.078 | 9.201 | 1,154,360 | +0.13(+1.40%) |
Jan 23, 2006 | 9.290 | 9.290 | 8.993 | 9.074 | 2,462,179 | -0.22(-2.33%) |
Jan 20, 2006 | 9.333 | 9.456 | 9.269 | 9.290 | 513,180 | -0.06(-0.59%) |
Jan 19, 2006 | 9.354 | 9.418 | 9.273 | 9.346 | 808,311 | +0.00(+0.05%) |
Jan 18, 2006 | 9.333 | 9.443 | 9.286 | 9.341 | 817,033 | -0.08(-0.81%) |
Jan 17, 2006 | 9.375 | 9.481 | 9.312 | 9.418 | 1,185,476 | -0.03(-0.31%) |
Jan 13, 2006 | 9.341 | 9.460 | 9.333 | 9.447 | 414,645 | +0.07(+0.72%) |
Jan 12, 2006 | 9.507 | 9.536 | 9.341 | 9.379 | 620,436 | -0.13(-1.34%) |
Jan 11, 2006 | 9.409 | 9.553 | 9.329 | 9.507 | 2,303,770 | +0.08(+0.81%) |
Jan 10, 2006 | 9.316 | 9.693 | 9.278 | 9.430 | 2,560,949 | +0.06(+0.68%) |
Jan 09, 2006 | 9.057 | 9.375 | 9.057 | 9.367 | 2,795,499 | +0.31(+3.42%) |
Jan 06, 2006 | 8.951 | 9.104 | 8.930 | 9.057 | 1,081,284 | +0.14(+1.52%) |
Jan 05, 2006 | 8.998 | 9.070 | 8.879 | 8.921 | 1,488,622 | -0.10(-1.08%) |
Jan 04, 2006 | 8.951 | 9.027 | 8.875 | 9.019 | 1,736,137 | +0.08(+0.85%) |
Jan 03, 2006 | 8.849 | 8.976 | 8.739 | 8.943 | 1,148,938 | +0.20(+2.33%) |
Dec 30, 2005 | 8.633 | 8.798 | 8.573 | 8.739 | 1,505,359 | +0.06(+0.68%) |
Dec 29, 2005 | 8.688 | 8.815 | 8.675 | 8.679 | 1,519,974 | -0.08(-0.87%) |
Dec 28, 2005 | 8.824 | 8.887 | 8.629 | 8.756 | 1,941,927 | -0.03(-0.29%) |
Dec 27, 2005 | 8.951 | 8.993 | 8.747 | 8.781 | 1,257,137 | -0.17(-1.94%) |
Dec 23, 2005 | 9.036 | 9.066 | 8.921 | 8.955 | 1,092,835 | -0.02(-0.24%) |
Dec 22, 2005 | 8.968 | 9.036 | 8.909 | 8.976 | 2,597,487 | -0.02(-0.24%) |
Dec 21, 2005 | 9.044 | 9.099 | 8.926 | 8.998 | 2,452,514 | -0.05(-0.52%) |
Dec 20, 2005 | 9.116 | 9.163 | 9.015 | 9.044 | 869,836 | -0.04(-0.47%) |
Dec 19, 2005 | 9.095 | 9.206 | 9.070 | 9.087 | 1,164,261 | -0.09(-1.02%) |
Dec 16, 2005 | 9.290 | 9.346 | 9.125 | 9.180 | 1,992,373 | -0.10(-1.10%) |
Dec 15, 2005 | 9.261 | 9.299 | 9.167 | 9.282 | 1,307,819 | +0.04(+0.46%) |
Dec 14, 2005 | 9.163 | 9.320 | 9.133 | 9.239 | 2,061,206 | +0.12(+1.35%) |
Dec 13, 2005 | 8.972 | 9.136 | 8.909 | 9.116 | 3,030,284 | +0.11(+1.18%) |
Dec 12, 2005 | 9.121 | 9.146 | 9.010 | 9.010 | 1,517,145 | -0.09(-1.03%) |
Dec 09, 2005 | 9.074 | 9.172 | 9.061 | 9.104 | 1,234,979 | -0.02(-0.23%) |
Dec 08, 2005 | 9.138 | 9.244 | 9.002 | 9.125 | 2,077,471 | -0.02(-0.23%) |
Dec 07, 2005 | 9.163 | 9.290 | 9.099 | 9.146 | 1,409,889 | -0.03(-0.37%) |
Dec 06, 2005 | 9.248 | 9.329 | 9.146 | 9.180 | 2,442,614 | -0.07(-0.73%) |
Dec 05, 2005 | 9.172 | 9.324 | 9.121 | 9.248 | 2,418,805 | -0.28(-2.94%) |
Dec 02, 2005 | 9.464 | 9.549 | 9.439 | 9.528 | 874,315 | +0.03(+0.31%) |
Dec 01, 2005 | 9.396 | 9.502 | 9.362 | 9.498 | 1,155,303 | +0.17(+1.77%) |
Nov 30, 2005 | 9.375 | 9.486 | 9.286 | 9.333 | 1,603,422 | -0.04(-0.41%) |
Nov 29, 2005 | 9.341 | 9.371 | 9.163 | 9.371 | 2,965,223 | +0.10(+1.10%) |
Nov 28, 2005 | 9.070 | 9.439 | 9.070 | 9.269 | 1,379,009 | -0.20(-2.15%) |
Nov 25, 2005 | 9.367 | 9.486 | 9.367 | 9.473 | 591,913 | +0.14(+1.45%) |
Nov 23, 2005 | 9.358 | 9.418 | 9.231 | 9.337 | 1,077,513 | -0.04(-0.41%) |
Nov 22, 2005 | 9.290 | 9.426 | 9.252 | 9.375 | 1,878,517 | +0.11(+1.19%) |
Nov 21, 2005 | 9.273 | 9.452 | 9.248 | 9.265 | 2,332,057 | +0.04(+0.41%) |
Nov 18, 2005 | 9.155 | 9.239 | 9.015 | 9.227 | 2,909,120 | +0.07(+0.74%) |
Nov 17, 2005 | 9.248 | 9.418 | 9.019 | 9.159 | 2,834,630 | -0.17(-1.86%) |
Nov 16, 2005 | 9.439 | 9.736 | 8.959 | 9.333 | 3,823,038 | -0.53(-5.38%) |
Nov 15, 2005 | 9.914 | 9.969 | 9.672 | 9.863 | 827,877 | -0.06(-0.64%) |
Nov 14, 2005 | 10.11 | 10.11 | 9.884 | 9.927 | 808,783 | -0.17(-1.68%) |
Nov 11, 2005 | 10.18 | 10.21 | 10.03 | 10.10 | 430,910 | -0.11(-1.04%) |
Nov 10, 2005 | 10.19 | 10.25 | 10.01 | 10.20 | 709,777 | +0.01(+0.12%) |
Nov 09, 2005 | 10.01 | 10.33 | 9.999 | 10.19 | 714,020 | +0.18(+1.78%) |
Nov 08, 2005 | 9.944 | 10.09 | 9.935 | 10.01 | 1,365,101 | +0.07(+0.68%) |
Nov 07, 2005 | 9.914 | 9.990 | 9.757 | 9.944 | 1,116,408 | +0.03(+0.30%) |
Nov 04, 2005 | 9.978 | 10.01 | 9.821 | 9.914 | 646,130 | -0.07(-0.72%) |
Nov 03, 2005 | 9.969 | 10.18 | 9.897 | 9.986 | 865,357 | +0.08(+0.77%) |
Nov 02, 2005 | 9.736 | 9.910 | 9.736 | 9.910 | 601,578 | +0.14(+1.39%) |
Nov 01, 2005 | 10.01 | 10.01 | 9.753 | 9.774 | 676,775 | -0.24(-2.37%) |
Oct 31, 2005 | 9.990 | 10.09 | 9.842 | 10.01 | 1,144,224 | +0.18(+1.86%) |
Oct 28, 2005 | 9.778 | 9.880 | 9.744 | 9.829 | 1,129,608 | +0.08(+0.83%) |
Oct 27, 2005 | 10.01 | 10.01 | 9.715 | 9.749 | 608,414 | -0.22(-2.25%) |
Oct 26, 2005 | 10.12 | 10.21 | 9.952 | 9.973 | 688,797 | -0.12(-1.18%) |
Oct 25, 2005 | 9.884 | 10.13 | 9.808 | 10.09 | 861,350 | +0.17(+1.67%) |
Oct 24, 2005 | 9.765 | 9.969 | 9.634 | 9.927 | 745,843 | +0.16(+1.61%) |
Oct 21, 2005 | 9.761 | 9.876 | 9.727 | 9.770 | 544,060 | +0.01(+0.13%) |
Oct 20, 2005 | 9.884 | 10.09 | 9.727 | 9.757 | 661,453 | -0.15(-1.54%) |
Oct 19, 2005 | 9.914 | 10.06 | 9.761 | 9.910 | 1,170,154 | -0.05(-0.47%) |
Oct 18, 2005 | 10.08 | 10.17 | 9.918 | 9.956 | 1,197,734 | -0.16(-1.55%) |
Oct 17, 2005 | 9.757 | 10.14 | 9.740 | 10.11 | 1,767,253 | +0.16(+1.58%) |
Oct 14, 2005 | 9.922 | 10.17 | 9.880 | 9.956 | 704,355 | +0.03(+0.34%) |
Oct 13, 2005 | 10.01 | 10.03 | 9.587 | 9.922 | 2,051,305 | -0.20(-2.01%) |
Oct 12, 2005 | 10.35 | 10.49 | 10.08 | 10.13 | 2,037,397 | -0.48(-4.56%) |
Oct 11, 2005 | 10.71 | 10.86 | 10.54 | 10.61 | 1,555,805 | -0.01(-0.08%) |
Oct 10, 2005 | 11.03 | 11.03 | 10.60 | 10.62 | 1,600,829 | -0.51(-4.61%) |
Oct 07, 2005 | 11.14 | 11.31 | 10.94 | 11.13 | 1,159,782 | +0.13(+1.16%) |
Oct 06, 2005 | 11.11 | 11.41 | 10.82 | 11.00 | 1,119,944 | -0.31(-2.77%) |
Oct 05, 2005 | 11.84 | 11.99 | 11.32 | 11.32 | 613,835 | -0.62(-5.19%) |
Oct 04, 2005 | 11.94 | 12.12 | 11.91 | 11.94 | 866,300 | +0.00(+0.00%) |
Oct 03, 2005 | 11.98 | 12.15 | 11.92 | 11.94 | 1,022,824 | -0.00(-0.04%) |
Sep 30, 2005 | 11.81 | 11.94 | 11.79 | 11.94 | 839,427 | +0.15(+1.26%) |
Sep 29, 2005 | 11.56 | 11.88 | 11.46 | 11.79 | 1,032,960 | +0.26(+2.28%) |
Sep 28, 2005 | 11.48 | 11.62 | 11.40 | 11.53 | 825,519 | +0.04(+0.37%) |
Sep 27, 2005 | 11.44 | 11.60 | 11.44 | 11.49 | 728,164 | +0.03(+0.22%) |
Sep 26, 2005 | 11.56 | 11.61 | 11.41 | 11.46 | 924,289 | +0.01(+0.07%) |
Sep 23, 2005 | 11.45 | 11.61 | 11.43 | 11.45 | 821,040 | -0.02(-0.18%) |
Sep 22, 2005 | 11.79 | 11.82 | 11.45 | 11.48 | 846,499 | -0.28(-2.35%) |
Sep 21, 2005 | 11.90 | 11.94 | 11.67 | 11.75 | 768,709 | -0.10(-0.82%) |
Sep 20, 2005 | 12.05 | 12.07 | 11.81 | 11.85 | 771,773 | -0.15(-1.27%) |
Sep 19, 2005 | 12.13 | 12.21 | 12.00 | 12.00 | 577,533 | -0.17(-1.39%) |
Sep 16, 2005 | 12.06 | 12.18 | 12.04 | 12.17 | 569,754 | +0.11(+0.91%) |
Sep 15, 2005 | 12.09 | 12.19 | 12.03 | 12.06 | 370,328 | -0.03(-0.25%) |
Sep 14, 2005 | 12.15 | 12.20 | 12.06 | 12.09 | 644,716 | +0.00(+0.03%) |
Sep 13, 2005 | 12.13 | 12.26 | 12.04 | 12.09 | 841,784 | -0.20(-1.59%) |
Sep 12, 2005 | 12.41 | 12.41 | 12.15 | 12.28 | 792,989 | +0.08(+0.70%) |
Sep 09, 2005 | 12.04 | 12.25 | 11.99 | 12.20 | 941,026 | +0.12(+0.98%) |
Sep 08, 2005 | 12.07 | 12.22 | 11.93 | 12.08 | 1,222,250 | +0.01(+0.07%) |
Sep 07, 2005 | 12.01 | 12.15 | 11.90 | 12.07 | 657,681 | +0.04(+0.35%) |
Sep 06, 2005 | 11.97 | 12.08 | 11.96 | 12.03 | 690,211 | +0.09(+0.75%) |
Sep 02, 2005 | 12.11 | 12.12 | 11.88 | 11.94 | 470,513 | -0.11(-0.92%) |
Sep 01, 2005 | 11.84 | 12.09 | 11.80 | 12.05 | 1,471,886 | +0.32(+2.71%) |
Aug 31, 2005 | 11.62 | 11.77 | 11.62 | 11.73 | 1,362,272 | +0.14(+1.21%) |
Aug 30, 2005 | 11.51 | 11.64 | 11.48 | 11.59 | 1,461,278 | +0.09(+0.81%) |
Aug 29, 2005 | 11.26 | 11.53 | 11.18 | 11.50 | 1,300,983 | +0.21(+1.84%) |
Aug 26, 2005 | 11.27 | 11.35 | 11.26 | 11.29 | 902,131 | +0.00(+0.00%) |
Aug 25, 2005 | 11.46 | 11.51 | 11.28 | 11.29 | 871,722 | -0.13(-1.15%) |
Aug 24, 2005 | 11.20 | 11.56 | 11.20 | 11.42 | 1,435,112 | +0.20(+1.78%) |
Aug 23, 2005 | 11.22 | 11.27 | 11.14 | 11.22 | 1,180,526 | -0.16(-1.38%) |
Aug 22, 2005 | 11.28 | 11.39 | 11.26 | 11.38 | 517,423 | +0.10(+0.87%) |
Aug 19, 2005 | 11.33 | 11.39 | 11.28 | 11.28 | 583,427 | -0.00(-0.04%) |
Aug 18, 2005 | 11.39 | 11.39 | 10.29 | 11.28 | 1,615,916 | -0.18(-1.55%) |
Aug 17, 2005 | 11.50 | 11.52 | 11.29 | 11.46 | 1,241,344 | +0.02(+0.15%) |
Aug 16, 2005 | 11.81 | 11.86 | 11.37 | 11.45 | 1,039,089 | -0.37(-3.12%) |
Aug 15, 2005 | 11.76 | 11.90 | 11.50 | 11.81 | 898,595 | +0.05(+0.40%) |
Aug 12, 2005 | 11.84 | 11.88 | 11.71 | 11.77 | 1,011,273 | -0.14(-1.21%) |
Aug 11, 2005 | 11.95 | 12.09 | 11.84 | 11.91 | 1,172,982 | -0.06(-0.50%) |
Aug 10, 2005 | 12.26 | 12.26 | 11.85 | 11.97 | 1,167,325 | +0.00(+0.00%) |
Aug 09, 2005 | 11.79 | 12.03 | 11.77 | 11.97 | 647,545 | +0.17(+1.44%) |
Aug 08, 2005 | 11.98 | 12.06 | 11.78 | 11.80 | 1,038,853 | -0.24(-2.01%) |
Aug 05, 2005 | 12.24 | 12.29 | 11.98 | 12.04 | 675,596 | -0.27(-2.17%) |
Aug 04, 2005 | 12.62 | 12.62 | 12.29 | 12.31 | 781,438 | -0.31(-2.42%) |
Aug 03, 2005 | 12.48 | 12.72 | 12.48 | 12.62 | 810,904 | +0.10(+0.81%) |
Aug 02, 2005 | 12.43 | 12.65 | 12.43 | 12.51 | 1,256,666 | +0.09(+0.75%) |
Aug 01, 2005 | 12.50 | 12.62 | 12.32 | 12.42 | 1,673,905 | -0.03(-0.20%) |
Jul 29, 2005 | 12.22 | 12.58 | 12.22 | 12.45 | 2,393,818 | +0.25(+2.09%) |
Jul 28, 2005 | 12.14 | 12.43 | 12.05 | 12.19 | 1,652,925 | +0.12(+1.02%) |
Jul 27, 2005 | 11.88 | 12.22 | 11.81 | 12.07 | 1,357,793 | +0.25(+2.12%) |
Jul 26, 2005 | 11.69 | 11.98 | 11.69 | 11.82 | 1,428,040 | -0.28(-2.35%) |
Jul 25, 2005 | 11.87 | 12.12 | 11.86 | 12.10 | 909,438 | +0.29(+2.44%) |
Jul 22, 2005 | 11.71 | 11.84 | 11.70 | 11.81 | 522,137 | +0.08(+0.72%) |
Jul 21, 2005 | 11.88 | 11.88 | 11.56 | 11.73 | 1,035,317 | -0.15(-1.25%) |
Jul 20, 2005 | 12.01 | 12.07 | 11.84 | 11.88 | 915,096 | -0.12(-1.02%) |
Jul 19, 2005 | 12.05 | 12.07 | 11.90 | 12.00 | 823,869 | +0.01(+0.07%) |
Jul 18, 2005 | 11.93 | 12.03 | 11.89 | 11.99 | 1,036,732 | +0.05(+0.39%) |
Jul 15, 2005 | 11.90 | 12.11 | 11.87 | 11.95 | 879,737 | +0.05(+0.43%) |
Jul 14, 2005 | 11.88 | 12.11 | 11.82 | 11.90 | 1,111,929 | -0.20(-1.65%) |
Jul 13, 2005 | 12.24 | 12.24 | 12.09 | 12.09 | 1,440,062 | -0.08(-0.70%) |
Jul 12, 2005 | 12.30 | 12.39 | 12.17 | 12.18 | 1,511,252 | +0.18(+1.52%) |
Jul 11, 2005 | 11.92 | 12.20 | 11.92 | 12.00 | 1,399,281 | -0.20(-1.63%) |
Jul 08, 2005 | 12.10 | 12.22 | 12.01 | 12.20 | 996,658 | +0.10(+0.81%) |
Jul 07, 2005 | 11.83 | 12.13 | 11.58 | 12.10 | 1,401,403 | +0.23(+1.93%) |
Jul 06, 2005 | 12.07 | 12.09 | 11.84 | 11.87 | 1,128,194 | -0.28(-2.30%) |
Jul 05, 2005 | 11.96 | 12.20 | 11.95 | 12.15 | 1,333,985 | +0.23(+1.92%) |
Jul 01, 2005 | 12.05 | 12.13 | 11.84 | 11.92 | 1,066,433 | +0.08(+0.72%) |
Jun 30, 2005 | 11.62 | 11.86 | 11.59 | 11.84 | 2,202,407 | +0.25(+2.16%) |
Jun 29, 2005 | 11.52 | 11.65 | 11.45 | 11.59 | 1,360,858 | +0.12(+1.04%) |
Jun 28, 2005 | 11.43 | 11.62 | 11.38 | 11.47 | 1,787,997 | +0.14(+1.24%) |
Jun 27, 2005 | 11.14 | 11.35 | 11.11 | 11.33 | 1,435,819 | +0.24(+2.14%) |
Jun 24, 2005 | 11.16 | 11.18 | 10.99 | 11.09 | 2,293,870 | -0.07(-0.65%) |
Jun 23, 2005 | 11.09 | 11.26 | 11.09 | 11.16 | 805,482 | -0.01(-0.08%) |
Jun 22, 2005 | 11.05 | 11.18 | 11.02 | 11.17 | 919,810 | +0.16(+1.47%) |
Jun 21, 2005 | 11.09 | 11.11 | 10.97 | 11.01 | 1,922,126 | -0.08(-0.69%) |
Jun 20, 2005 | 11.07 | 11.13 | 10.90 | 11.08 | 1,197,498 | +0.03(+0.31%) |
Jun 17, 2005 | 11.09 | 11.17 | 10.99 | 11.05 | 2,528,183 | +0.06(+0.54%) |
Jun 16, 2005 | 10.92 | 11.07 | 10.90 | 10.99 | 1,318,191 | +0.05(+0.43%) |
Jun 15, 2005 | 10.99 | 11.09 | 10.89 | 10.94 | 1,834,907 | -0.00(-0.04%) |
Jun 14, 2005 | 10.86 | 10.98 | 10.78 | 10.95 | 1,396,688 | +0.03(+0.23%) |
Jun 13, 2005 | 10.69 | 10.95 | 10.63 | 10.92 | 2,765,326 | +0.25(+2.35%) |
Jun 10, 2005 | 10.94 | 10.98 | 10.40 | 10.67 | 2,712,051 | -0.33(-2.97%) |
Jun 09, 2005 | 10.94 | 11.06 | 10.92 | 11.00 | 1,465,992 | +0.11(+0.97%) |
Jun 08, 2005 | 11.11 | 11.18 | 10.82 | 10.89 | 1,465,050 | -0.25(-2.25%) |
Jun 07, 2005 | 11.25 | 11.37 | 11.10 | 11.14 | 1,271,988 | -0.14(-1.24%) |
Jun 06, 2005 | 11.38 | 11.53 | 11.14 | 11.28 | 2,103,873 | -0.08(-0.67%) |
Jun 03, 2005 | 11.40 | 11.60 | 11.28 | 11.36 | 855,928 | -0.04(-0.34%) |
Jun 02, 2005 | 11.43 | 11.49 | 11.31 | 11.40 | 1,837,971 | -0.00(-0.04%) |
Jun 01, 2005 | 11.26 | 11.43 | 11.25 | 11.40 | 1,593,757 | +0.16(+1.40%) |
May 31, 2005 | 11.41 | 11.57 | 11.18 | 11.25 | 2,550,106 | -0.10(-0.86%) |
May 27, 2005 | 11.38 | 11.42 | 11.21 | 11.34 | 1,078,927 | -0.02(-0.15%) |
May 26, 2005 | 11.30 | 11.42 | 11.28 | 11.36 | 1,187,362 | +0.11(+0.94%) |
May 25, 2005 | 11.23 | 11.31 | 11.03 | 11.25 | 1,042,153 | +0.00(+0.04%) |
May 24, 2005 | 11.25 | 11.28 | 11.14 | 11.25 | 3,485,003 | +0.00(+0.04%) |
May 23, 2005 | 11.28 | 11.30 | 11.21 | 11.25 | 1,537,890 | -0.01(-0.13%) |
May 20, 2005 | 11.35 | 11.35 | 11.21 | 11.26 | 835,891 | -0.06(-0.56%) |
May 19, 2005 | 11.34 | 11.43 | 11.30 | 11.32 | 1,011,273 | +0.00(+0.04%) |
May 18, 2005 | 11.34 | 11.36 | 11.24 | 11.32 | 2,625,067 | +0.00(+0.00%) |
May 17, 2005 | 11.26 | 11.36 | 11.25 | 11.32 | 1,378,066 | +0.08(+0.68%) |
May 16, 2005 | 11.10 | 11.32 | 11.10 | 11.24 | 1,201,741 | +0.15(+1.40%) |
May 13, 2005 | 11.29 | 11.29 | 11.00 | 11.09 | 1,339,406 | -0.19(-1.66%) |
May 12, 2005 | 11.34 | 11.41 | 11.21 | 11.28 | 1,381,366 | -0.05(-0.41%) |
May 11, 2005 | 11.31 | 11.37 | 11.28 | 11.32 | 1,330,449 | +0.07(+0.62%) |
May 10, 2005 | 11.37 | 11.41 | 11.22 | 11.25 | 1,905,625 | -0.04(-0.34%) |
May 09, 2005 | 11.35 | 11.36 | 11.20 | 11.29 | 1,925,898 | +0.25(+2.25%) |
May 06, 2005 | 11.11 | 11.15 | 11.00 | 11.04 | 1,103,678 | -0.03(-0.25%) |
May 05, 2005 | 11.15 | 11.21 | 11.07 | 11.07 | 1,535,532 | -0.04(-0.32%) |
May 04, 2005 | 10.99 | 11.21 | 10.91 | 11.11 | 2,560,949 | +0.16(+1.49%) |
May 03, 2005 | 10.92 | 11.01 | 10.86 | 10.94 | 1,937,213 | +0.05(+0.49%) |
May 02, 2005 | 10.69 | 11.05 | 10.69 | 10.89 | 3,780,135 | +0.24(+2.21%) |
Apr 29, 2005 | 10.60 | 10.68 | 10.57 | 10.65 | 2,638,268 | +0.05(+0.48%) |
Apr 28, 2005 | 10.70 | 10.70 | 10.58 | 10.60 | 1,888,653 | -0.00(-0.02%) |
Apr 27, 2005 | 10.69 | 10.73 | 10.52 | 10.61 | 2,686,828 | +0.10(+0.95%) |
Apr 26, 2005 | 10.66 | 10.71 | 10.45 | 10.51 | 1,727,415 | -0.14(-1.30%) |
Apr 25, 2005 | 10.48 | 10.65 | 10.48 | 10.64 | 2,699,086 | +0.17(+1.60%) |
Apr 22, 2005 | 10.33 | 10.50 | 10.33 | 10.48 | 1,575,135 | +0.15(+1.44%) |
Apr 21, 2005 | 10.24 | 10.36 | 10.22 | 10.33 | 1,688,755 | +0.09(+0.89%) |
Apr 20, 2005 | 10.23 | 10.40 | 10.17 | 10.24 | 3,206,844 | +0.06(+0.54%) |
Apr 19, 2005 | 9.863 | 10.18 | 9.827 | 10.18 | 1,704,314 | +0.41(+4.17%) |
Apr 18, 2005 | 9.651 | 9.852 | 9.301 | 9.774 | 2,063,092 | -0.03(-0.32%) |
Apr 15, 2005 | 9.895 | 10.04 | 9.734 | 9.806 | 2,148,425 | -0.05(-0.47%) |
Apr 14, 2005 | 10.11 | 10.23 | 9.825 | 9.852 | 1,760,417 | -0.23(-2.29%) |
Apr 13, 2005 | 10.15 | 10.27 | 10.06 | 10.08 | 2,331,822 | -0.07(-0.65%) |
Apr 12, 2005 | 9.816 | 10.18 | 9.789 | 10.15 | 5,193,089 | +0.56(+5.86%) |
Apr 11, 2005 | 9.789 | 9.789 | 9.577 | 9.587 | 827,877 | -0.16(-1.67%) |
Apr 08, 2005 | 9.736 | 9.821 | 9.715 | 9.751 | 816,562 | +0.00(+0.02%) |
Apr 07, 2005 | 9.721 | 9.842 | 9.704 | 9.749 | 609,592 | +0.03(+0.31%) |
Apr 06, 2005 | 9.804 | 9.829 | 9.719 | 9.719 | 600,635 | -0.08(-0.84%) |
Apr 05, 2005 | 9.740 | 9.905 | 9.717 | 9.802 | 1,106,979 | +0.07(+0.72%) |
Apr 04, 2005 | 9.789 | 9.799 | 9.632 | 9.732 | 763,758 | -0.01(-0.07%) |