Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.60 | 11.67 | 11.55 | 11.67 | 716,488 | +0.06(+0.55%) |
Apr 27, 2006 | 11.57 | 11.67 | 11.46 | 11.60 | 724,387 | -0.06(-0.55%) |
Apr 26, 2006 | 11.67 | 11.70 | 11.62 | 11.67 | 723,634 | +0.23(+2.00%) |
Apr 25, 2006 | 11.50 | 11.52 | 11.38 | 11.44 | 371,784 | +0.01(+0.05%) |
Apr 24, 2006 | 11.43 | 11.45 | 11.33 | 11.43 | 233,187 | -0.02(-0.19%) |
Apr 21, 2006 | 11.38 | 11.48 | 11.33 | 11.45 | 1,111,403 | +0.15(+1.36%) |
Apr 20, 2006 | 11.48 | 11.48 | 11.25 | 11.30 | 1,175,342 | -0.29(-2.48%) |
Apr 19, 2006 | 11.48 | 11.59 | 11.43 | 11.59 | 497,216 | +0.12(+1.02%) |
Apr 18, 2006 | 11.27 | 11.48 | 11.27 | 11.47 | 653,866 | +0.32(+2.91%) |
Apr 17, 2006 | 11.10 | 11.16 | 11.04 | 11.15 | 297,690 | +0.16(+1.45%) |
Apr 13, 2006 | 11.08 | 11.01 | 10.92 | 10.99 | 323,830 | -0.10(-0.86%) |
Apr 12, 2006 | 11.06 | 11.08 | 11.00 | 11.08 | 263,840 | +0.02(+0.14%) |
Apr 11, 2006 | 11.16 | 11.17 | 11.03 | 11.07 | 482,360 | +0.04(+0.34%) |
Apr 10, 2006 | 11.06 | 11.07 | 10.98 | 11.03 | 489,130 | -0.03(-0.24%) |
Apr 07, 2006 | 11.12 | 11.16 | 10.99 | 11.06 | 846,434 | -0.10(-0.91%) |
Apr 06, 2006 | 11.16 | 11.17 | 11.09 | 11.16 | 363,321 | +0.14(+1.25%) |
Apr 05, 2006 | 10.97 | 11.08 | 10.91 | 11.02 | 567,549 | +0.19(+1.72%) |
Apr 04, 2006 | 10.79 | 10.87 | 10.74 | 10.83 | 632,992 | +0.01(+0.10%) |
Apr 03, 2006 | 10.71 | 10.87 | 10.71 | 10.82 | 772,529 | +0.18(+1.65%) |
Mar 31, 2006 | 10.62 | 10.67 | 10.57 | 10.65 | 1,322,213 | -0.02(-0.20%) |
Mar 30, 2006 | 10.54 | 10.67 | 10.54 | 10.67 | 1,019,068 | +0.14(+1.31%) |
Mar 29, 2006 | 10.41 | 10.53 | 10.40 | 10.53 | 188,807 | +0.13(+1.28%) |
Mar 28, 2006 | 10.48 | 10.49 | 10.37 | 10.40 | 325,334 | -0.01(-0.10%) |
Mar 27, 2006 | 10.37 | 10.45 | 10.37 | 10.41 | 239,581 | +0.03(+0.26%) |
Mar 24, 2006 | 10.37 | 10.41 | 10.34 | 10.38 | 318,940 | -0.03(-0.25%) |
Mar 23, 2006 | 10.49 | 10.49 | 10.40 | 10.41 | 225,665 | -0.04(-0.36%) |
Mar 22, 2006 | 10.40 | 10.47 | 10.40 | 10.44 | 645,592 | +0.07(+0.72%) |
Mar 21, 2006 | 10.40 | 10.45 | 10.34 | 10.37 | 878,403 | -0.05(-0.51%) |
Mar 20, 2006 | 10.49 | 10.50 | 10.42 | 10.42 | 293,365 | -0.08(-0.76%) |
Mar 17, 2006 | 10.55 | 10.55 | 10.48 | 10.50 | 329,283 | -0.11(-1.00%) |
Mar 16, 2006 | 10.67 | 10.67 | 10.59 | 10.61 | 228,674 | -0.02(-0.15%) |
Mar 15, 2006 | 10.65 | 10.65 | 10.56 | 10.62 | 254,062 | +0.06(+0.55%) |
Mar 14, 2006 | 10.50 | 10.58 | 10.42 | 10.57 | 875,207 | +0.05(+0.46%) |
Mar 13, 2006 | 10.53 | 10.53 | 10.48 | 10.52 | 622,461 | +0.16(+1.59%) |
Mar 10, 2006 | 10.40 | 10.40 | 10.32 | 10.35 | 1,231,006 | -0.03(-0.26%) |
Mar 09, 2006 | 10.50 | 10.50 | 10.37 | 10.38 | 680,758 | +0.07(+0.67%) |
Mar 08, 2006 | 10.28 | 10.34 | 10.24 | 10.31 | 864,299 | -0.03(-0.26%) |
Mar 07, 2006 | 10.39 | 10.39 | 10.31 | 10.34 | 1,628,366 | -0.12(-1.12%) |
Mar 06, 2006 | 10.56 | 10.60 | 10.42 | 10.45 | 283,586 | -0.10(-0.96%) |
Mar 03, 2006 | 10.59 | 10.59 | 10.48 | 10.56 | 258,199 | -0.03(-0.30%) |
Mar 02, 2006 | 10.59 | 10.61 | 10.50 | 10.59 | 384,572 | +0.08(+0.76%) |
Mar 01, 2006 | 10.50 | 10.51 | 10.43 | 10.51 | 342,823 | -0.05(-0.50%) |
Feb 28, 2006 | 10.55 | 10.59 | 10.50 | 10.56 | 347,901 | +0.01(+0.10%) |
Feb 27, 2006 | 10.58 | 10.58 | 10.50 | 10.55 | 523,544 | +0.04(+0.35%) |
Feb 24, 2006 | 10.45 | 10.53 | 10.45 | 10.51 | 490,258 | +0.04(+0.41%) |
Feb 23, 2006 | 10.54 | 10.54 | 10.45 | 10.47 | 430,269 | +0.01(+0.05%) |
Feb 22, 2006 | 10.44 | 10.49 | 10.39 | 10.46 | 259,703 | +0.03(+0.31%) |
Feb 21, 2006 | 10.47 | 10.48 | 10.39 | 10.43 | 456,032 | +0.18(+1.71%) |
Feb 17, 2006 | 10.20 | 10.28 | 10.16 | 10.26 | 383,819 | -0.04(-0.36%) |
Feb 16, 2006 | 10.22 | 10.31 | 10.20 | 10.29 | 569,429 | +0.02(+0.21%) |
Feb 15, 2006 | 10.37 | 10.41 | 10.24 | 10.27 | 497,404 | -0.15(-1.43%) |
Feb 14, 2006 | 10.34 | 10.45 | 10.28 | 10.42 | 618,136 | +0.21(+2.08%) |
Feb 13, 2006 | 10.23 | 10.30 | 10.19 | 10.21 | 542,914 | -0.14(-1.39%) |
Feb 10, 2006 | 10.45 | 10.45 | 10.26 | 10.35 | 902,098 | -0.02(-0.21%) |
Feb 09, 2006 | 10.37 | 10.48 | 10.37 | 10.37 | 654,806 | +0.03(+0.31%) |
Feb 08, 2006 | 10.24 | 10.34 | 10.22 | 10.34 | 648,036 | -0.04(-0.41%) |
Feb 07, 2006 | 10.53 | 10.53 | 10.38 | 10.39 | 574,695 | -0.16(-1.56%) |
Feb 06, 2006 | 10.57 | 10.57 | 10.50 | 10.55 | 443,809 | +0.02(+0.20%) |
Feb 03, 2006 | 10.54 | 10.56 | 10.43 | 10.53 | 611,178 | -0.08(-0.75%) |
Feb 02, 2006 | 10.74 | 10.74 | 10.61 | 10.61 | 823,868 | -0.19(-1.72%) |
Feb 01, 2006 | 10.83 | 10.84 | 10.74 | 10.79 | 393,222 | -0.05(-0.49%) |
Jan 31, 2006 | 10.82 | 10.85 | 10.75 | 10.85 | 413,720 | +0.12(+1.14%) |
Jan 30, 2006 | 10.75 | 10.75 | 10.68 | 10.73 | 635,249 | -0.03(-0.25%) |
Jan 27, 2006 | 10.74 | 10.77 | 10.67 | 10.75 | 747,893 | +0.05(+0.45%) |
Jan 26, 2006 | 10.61 | 10.73 | 10.59 | 10.70 | 717,993 | +0.13(+1.26%) |
Jan 25, 2006 | 10.53 | 10.62 | 10.53 | 10.57 | 599,142 | +0.12(+1.17%) |
Jan 24, 2006 | 10.42 | 10.46 | 10.38 | 10.45 | 506,431 | +0.00(+0.00%) |
Jan 23, 2006 | 10.43 | 10.45 | 10.37 | 10.45 | 447,946 | +0.10(+0.98%) |
Jan 20, 2006 | 10.49 | 10.49 | 10.30 | 10.35 | 340,943 | -0.09(-0.82%) |
Jan 19, 2006 | 10.37 | 10.45 | 10.34 | 10.43 | 575,635 | +0.12(+1.19%) |
Jan 18, 2006 | 10.29 | 10.32 | 10.20 | 10.31 | 753,723 | -0.17(-1.62%) |
Jan 17, 2006 | 10.51 | 10.51 | 10.43 | 10.48 | 1,090,529 | +0.01(+0.05%) |
Jan 13, 2006 | 10.44 | 10.50 | 10.39 | 10.48 | 532,195 | +0.12(+1.18%) |
Jan 12, 2006 | 10.47 | 10.47 | 10.35 | 10.35 | 468,632 | -0.11(-1.02%) |
Jan 11, 2006 | 10.50 | 10.52 | 10.46 | 10.46 | 1,283,850 | +0.07(+0.72%) |
Jan 10, 2006 | 10.42 | 10.42 | 10.33 | 10.39 | 494,019 | -0.06(-0.61%) |
Jan 09, 2006 | 10.48 | 10.53 | 10.43 | 10.45 | 418,421 | +0.00(+0.00%) |
Jan 06, 2006 | 10.40 | 10.46 | 10.36 | 10.45 | 909,432 | +0.11(+1.08%) |
Jan 05, 2006 | 10.34 | 10.38 | 10.32 | 10.34 | 341,507 | -0.02(-0.15%) |
Jan 04, 2006 | 10.33 | 10.40 | 10.27 | 10.35 | 545,923 | +0.15(+1.46%) |
Jan 03, 2006 | 10.03 | 10.26 | 10.03 | 10.20 | 687,152 | +0.20(+2.02%) |
Dec 30, 2005 | 9.997 | 10.00 | 9.944 | 10.00 | 212,125 | -0.02(-0.16%) |
Dec 29, 2005 | 9.970 | 10.03 | 9.970 | 10.02 | 554,009 | +0.08(+0.80%) |
Dec 28, 2005 | 9.891 | 9.986 | 9.891 | 9.939 | 813,148 | +0.15(+1.52%) |
Dec 27, 2005 | 9.933 | 9.944 | 9.784 | 9.790 | 419,738 | -0.11(-1.13%) |
Dec 23, 2005 | 10.10 | 10.10 | 9.854 | 9.901 | 486,497 | -0.39(-3.82%) |
Dec 22, 2005 | 10.27 | 10.29 | 10.23 | 10.29 | 177,711 | -0.04(-0.41%) |
Dec 21, 2005 | 10.32 | 10.36 | 10.28 | 10.34 | 368,023 | +0.12(+1.20%) |
Dec 20, 2005 | 10.19 | 10.26 | 10.18 | 10.22 | 354,107 | +0.05(+0.47%) |
Dec 19, 2005 | 10.29 | 10.29 | 10.16 | 10.17 | 309,350 | -0.08(-0.78%) |
Dec 16, 2005 | 10.26 | 10.26 | 10.20 | 10.25 | 335,301 | +0.01(+0.10%) |
Dec 15, 2005 | 10.27 | 10.27 | 10.18 | 10.24 | 534,827 | -0.10(-0.93%) |
Dec 14, 2005 | 10.37 | 10.42 | 10.33 | 10.33 | 542,538 | +0.04(+0.41%) |
Dec 13, 2005 | 10.28 | 10.34 | 10.23 | 10.29 | 515,646 | -0.05(-0.51%) |
Dec 12, 2005 | 10.34 | 10.35 | 10.27 | 10.34 | 396,043 | +0.13(+1.25%) |
Dec 09, 2005 | 10.14 | 10.25 | 10.14 | 10.22 | 187,302 | +0.07(+0.73%) |
Dec 08, 2005 | 10.12 | 10.20 | 10.10 | 10.14 | 393,786 | -0.10(-0.93%) |
Dec 07, 2005 | 10.28 | 10.34 | 10.18 | 10.24 | 435,722 | -0.11(-1.03%) |
Dec 06, 2005 | 10.34 | 10.37 | 10.29 | 10.34 | 367,082 | +0.04(+0.36%) |
Dec 05, 2005 | 10.32 | 10.32 | 10.25 | 10.31 | 791,334 | +0.01(+0.05%) |
Dec 02, 2005 | 10.24 | 10.30 | 10.18 | 10.30 | 366,330 | +0.09(+0.89%) |
Dec 01, 2005 | 10.03 | 10.23 | 10.03 | 10.21 | 486,685 | +0.19(+1.86%) |
Nov 30, 2005 | 10.10 | 10.16 | 10.02 | 10.02 | 428,764 | -0.12(-1.21%) |
Nov 29, 2005 | 10.19 | 10.20 | 10.11 | 10.15 | 245,223 | -0.06(-0.57%) |
Nov 28, 2005 | 10.20 | 10.26 | 10.14 | 10.20 | 449,074 | +0.06(+0.58%) |
Nov 25, 2005 | 10.15 | 10.21 | 10.13 | 10.15 | 272,679 | +0.03(+0.26%) |
Nov 23, 2005 | 10.12 | 10.16 | 10.08 | 10.12 | 489,506 | -0.05(-0.47%) |
Nov 22, 2005 | 10.10 | 10.18 | 10.01 | 10.17 | 366,330 | -0.05(-0.47%) |
Nov 21, 2005 | 10.24 | 10.24 | 10.16 | 10.22 | 411,651 | +0.01(+0.10%) |
Nov 18, 2005 | 10.18 | 10.21 | 10.10 | 10.20 | 488,754 | +0.09(+0.84%) |
Nov 17, 2005 | 10.09 | 10.13 | 10.05 | 10.12 | 525,049 | +0.10(+0.95%) |
Nov 16, 2005 | 9.965 | 10.04 | 9.944 | 10.02 | 326,087 | +0.08(+0.80%) |
Nov 15, 2005 | 9.933 | 10.03 | 9.917 | 9.944 | 462,802 | +0.05(+0.48%) |
Nov 14, 2005 | 9.933 | 9.944 | 9.880 | 9.896 | 188,995 | -0.06(-0.59%) |
Nov 11, 2005 | 9.901 | 9.960 | 9.869 | 9.955 | 464,495 | +0.13(+1.30%) |
Nov 10, 2005 | 9.859 | 9.864 | 9.758 | 9.827 | 207,988 | -0.05(-0.48%) |
Nov 09, 2005 | 9.800 | 9.875 | 9.758 | 9.875 | 272,303 | +0.05(+0.54%) |
Nov 08, 2005 | 9.854 | 9.859 | 9.795 | 9.822 | 159,282 | +0.03(+0.33%) |
Nov 07, 2005 | 9.784 | 9.822 | 9.737 | 9.790 | 207,988 | +0.03(+0.33%) |
Nov 04, 2005 | 9.843 | 9.843 | 9.699 | 9.758 | 308,597 | -0.11(-1.13%) |
Nov 03, 2005 | 9.928 | 9.944 | 9.854 | 9.869 | 360,124 | +0.04(+0.38%) |
Nov 02, 2005 | 9.747 | 9.838 | 9.710 | 9.832 | 667,970 | +0.02(+0.22%) |
Nov 01, 2005 | 9.816 | 9.832 | 9.763 | 9.811 | 330,412 | -0.03(-0.32%) |
Oct 31, 2005 | 9.864 | 9.864 | 9.790 | 9.843 | 966,977 | +0.11(+1.15%) |
Oct 28, 2005 | 9.673 | 9.742 | 9.651 | 9.731 | 308,597 | +0.00(+0.00%) |
Oct 27, 2005 | 9.885 | 9.885 | 9.731 | 9.731 | 168,873 | -0.09(-0.92%) |
Oct 26, 2005 | 9.800 | 9.891 | 9.779 | 9.822 | 380,999 | +0.12(+1.26%) |
Oct 25, 2005 | 9.705 | 9.747 | 9.678 | 9.699 | 194,636 | -0.01(-0.05%) |
Oct 24, 2005 | 9.550 | 9.705 | 9.545 | 9.705 | 276,064 | +0.17(+1.78%) |
Oct 21, 2005 | 9.534 | 9.625 | 9.481 | 9.534 | 282,082 | +0.02(+0.17%) |
Oct 20, 2005 | 9.630 | 9.678 | 9.518 | 9.518 | 289,228 | -0.19(-1.92%) |
Oct 19, 2005 | 9.529 | 9.742 | 9.518 | 9.705 | 723,070 | -0.02(-0.16%) |
Oct 18, 2005 | 9.705 | 9.768 | 9.699 | 9.721 | 274,748 | +0.01(+0.05%) |
Oct 17, 2005 | 9.774 | 9.774 | 9.678 | 9.715 | 360,124 | -0.06(-0.65%) |
Oct 14, 2005 | 9.662 | 9.784 | 9.662 | 9.779 | 491,199 | +0.06(+0.66%) |
Oct 13, 2005 | 9.651 | 9.731 | 9.598 | 9.715 | 828,005 | -0.10(-1.03%) |
Oct 12, 2005 | 9.827 | 9.891 | 9.784 | 9.816 | 838,912 | +0.04(+0.38%) |
Oct 11, 2005 | 9.678 | 9.811 | 9.678 | 9.779 | 2,190,650 | -0.16(-1.66%) |
Oct 10, 2005 | 9.939 | 9.997 | 9.896 | 9.944 | 575,071 | +0.07(+0.70%) |
Oct 07, 2005 | 9.827 | 9.896 | 9.827 | 9.875 | 433,654 | +0.05(+0.49%) |
Oct 06, 2005 | 9.901 | 9.901 | 9.758 | 9.827 | 1,227,057 | -0.19(-1.86%) |
Oct 05, 2005 | 10.18 | 10.18 | 10.01 | 10.01 | 889,875 | -0.33(-3.19%) |
Oct 04, 2005 | 10.45 | 10.45 | 10.34 | 10.34 | 462,802 | -0.10(-0.92%) |
Oct 03, 2005 | 10.47 | 10.48 | 10.43 | 10.44 | 850,195 | +0.01(+0.10%) |
Sep 30, 2005 | 10.43 | 10.44 | 10.38 | 10.43 | 450,015 | -0.09(-0.81%) |
Sep 29, 2005 | 10.47 | 10.53 | 10.41 | 10.51 | 636,189 | +0.15(+1.49%) |
Sep 28, 2005 | 10.36 | 10.39 | 10.32 | 10.36 | 847,939 | +0.05(+0.46%) |
Sep 27, 2005 | 10.33 | 10.33 | 10.26 | 10.31 | 346,208 | +0.01(+0.05%) |
Sep 26, 2005 | 10.32 | 10.33 | 10.24 | 10.31 | 536,144 | +0.15(+1.47%) |
Sep 23, 2005 | 10.16 | 10.18 | 10.12 | 10.16 | 196,329 | -0.05(-0.52%) |
Sep 22, 2005 | 10.27 | 10.27 | 10.18 | 10.21 | 410,711 | -0.06(-0.57%) |
Sep 21, 2005 | 10.33 | 10.33 | 10.26 | 10.27 | 389,085 | -0.03(-0.31%) |
Sep 20, 2005 | 10.37 | 10.40 | 10.27 | 10.30 | 1,156,348 | +0.03(+0.31%) |
Sep 19, 2005 | 10.25 | 10.27 | 10.20 | 10.27 | 674,552 | -0.05(-0.52%) |
Sep 16, 2005 | 10.28 | 10.32 | 10.26 | 10.32 | 312,547 | +0.15(+1.52%) |
Sep 15, 2005 | 10.20 | 10.20 | 10.16 | 10.17 | 7,898 | -0.05(-0.52%) |
Sep 14, 2005 | 10.25 | 10.25 | 10.18 | 10.22 | 214,194 | +0.14(+1.42%) |
Sep 13, 2005 | 10.14 | 10.15 | 10.07 | 10.08 | 317,436 | -0.03(-0.26%) |
Sep 12, 2005 | 10.15 | 10.15 | 10.09 | 10.10 | 583,722 | -0.09(-0.84%) |
Sep 09, 2005 | 10.14 | 10.19 | 10.10 | 10.19 | 497,969 | +0.10(+1.00%) |
Sep 08, 2005 | 10.15 | 10.15 | 10.07 | 10.09 | 471,641 | -0.04(-0.42%) |
Sep 07, 2005 | 10.14 | 10.17 | 10.10 | 10.13 | 591,244 | +0.00(+0.00%) |
Sep 06, 2005 | 10.07 | 10.13 | 10.03 | 10.13 | 414,284 | +0.11(+1.06%) |
Sep 02, 2005 | 10.02 | 10.04 | 9.976 | 10.02 | 238,453 | -0.01(-0.11%) |
Sep 01, 2005 | 9.997 | 10.07 | 9.933 | 10.03 | 1,398,939 | +0.20(+2.06%) |
Aug 31, 2005 | 9.683 | 9.838 | 9.683 | 9.832 | 617,007 | +0.22(+2.32%) |
Aug 30, 2005 | 9.646 | 9.646 | 9.561 | 9.609 | 353,166 | -0.11(-1.09%) |
Aug 29, 2005 | 9.683 | 9.715 | 9.625 | 9.715 | 357,492 | -0.07(-0.71%) |
Aug 26, 2005 | 9.838 | 9.848 | 9.758 | 9.784 | 145,554 | +0.01(+0.11%) |
Aug 25, 2005 | 9.768 | 9.784 | 9.710 | 9.774 | 513,765 | +0.06(+0.66%) |
Aug 24, 2005 | 9.811 | 9.811 | 9.705 | 9.710 | 295,810 | -0.15(-1.51%) |
Aug 23, 2005 | 9.885 | 9.885 | 9.811 | 9.859 | 184,669 | -0.03(-0.32%) |
Aug 22, 2005 | 9.891 | 9.917 | 9.832 | 9.891 | 326,275 | +0.14(+1.42%) |
Aug 19, 2005 | 9.705 | 9.763 | 9.705 | 9.752 | 394,162 | +0.02(+0.22%) |
Aug 18, 2005 | 9.705 | 9.758 | 9.694 | 9.731 | 478,223 | -0.16(-1.61%) |
Aug 17, 2005 | 9.928 | 9.928 | 9.848 | 9.891 | 298,066 | -0.10(-0.96%) |
Aug 16, 2005 | 10.03 | 10.03 | 9.981 | 9.986 | 353,543 | -0.03(-0.32%) |
Aug 15, 2005 | 10.02 | 10.03 | 9.970 | 10.02 | 762,938 | -0.05(-0.47%) |
Aug 12, 2005 | 10.08 | 10.08 | 10.02 | 10.07 | 507,936 | +0.00(+0.00%) |
Aug 11, 2005 | 10.03 | 10.07 | 9.981 | 10.07 | 433,090 | +0.20(+2.05%) |
Aug 10, 2005 | 9.864 | 9.896 | 9.838 | 9.864 | 399,992 | +0.05(+0.49%) |
Aug 09, 2005 | 9.784 | 9.816 | 9.758 | 9.816 | 422,371 | +0.06(+0.65%) |
Aug 08, 2005 | 9.827 | 9.827 | 9.731 | 9.752 | 1,244,546 | +0.04(+0.38%) |
Aug 05, 2005 | 9.758 | 9.758 | 9.662 | 9.715 | 213,630 | +0.02(+0.16%) |
Aug 04, 2005 | 9.763 | 9.795 | 9.699 | 9.699 | 248,984 | -0.04(-0.44%) |
Aug 03, 2005 | 9.737 | 9.774 | 9.705 | 9.742 | 476,530 | +0.05(+0.49%) |
Aug 02, 2005 | 9.651 | 9.747 | 9.651 | 9.694 | 800,549 | +0.07(+0.72%) |
Aug 01, 2005 | 9.625 | 9.678 | 9.604 | 9.625 | 303,332 | +0.05(+0.50%) |
Jul 29, 2005 | 9.689 | 9.689 | 9.577 | 9.577 | 217,203 | -0.05(-0.50%) |
Jul 28, 2005 | 9.604 | 9.651 | 9.545 | 9.625 | 127,689 | +0.03(+0.33%) |
Jul 27, 2005 | 9.577 | 9.630 | 9.545 | 9.593 | 282,082 | +0.01(+0.06%) |
Jul 26, 2005 | 9.588 | 9.625 | 9.572 | 9.588 | 297,126 | -0.02(-0.17%) |
Jul 25, 2005 | 9.694 | 9.694 | 9.604 | 9.604 | 361,065 | -0.09(-0.93%) |
Jul 22, 2005 | 9.689 | 9.742 | 9.678 | 9.694 | 294,117 | +0.04(+0.44%) |
Jul 21, 2005 | 9.588 | 9.678 | 9.577 | 9.651 | 321,573 | +0.22(+2.31%) |
Jul 20, 2005 | 9.423 | 9.481 | 9.332 | 9.433 | 207,424 | +0.12(+1.31%) |
Jul 19, 2005 | 9.279 | 9.343 | 9.258 | 9.311 | 263,840 | -0.02(-0.23%) |
Jul 18, 2005 | 9.327 | 9.375 | 9.306 | 9.332 | 219,836 | +0.03(+0.34%) |
Jul 15, 2005 | 9.258 | 9.306 | 9.247 | 9.300 | 162,103 | -0.06(-0.62%) |
Jul 14, 2005 | 9.386 | 9.391 | 9.306 | 9.359 | 191,439 | +0.06(+0.69%) |
Jul 13, 2005 | 9.311 | 9.327 | 9.279 | 9.295 | 272,679 | -0.08(-0.85%) |
Jul 12, 2005 | 9.327 | 9.386 | 9.279 | 9.375 | 262,900 | +0.14(+1.56%) |
Jul 11, 2005 | 9.162 | 9.279 | 9.162 | 9.231 | 290,544 | +0.12(+1.34%) |
Jul 08, 2005 | 9.088 | 9.114 | 9.019 | 9.109 | 309,162 | +0.04(+0.47%) |
Jul 07, 2005 | 8.992 | 9.067 | 8.976 | 9.067 | 420,866 | -0.05(-0.58%) |
Jul 06, 2005 | 9.199 | 9.199 | 9.120 | 9.120 | 381,751 | -0.12(-1.32%) |
Jul 05, 2005 | 9.253 | 9.290 | 9.152 | 9.242 | 435,534 | -0.06(-0.69%) |
Jul 01, 2005 | 9.370 | 9.370 | 9.285 | 9.306 | 165,488 | -0.10(-1.02%) |
Jun 30, 2005 | 9.423 | 9.433 | 9.338 | 9.402 | 251,241 | +0.03(+0.34%) |
Jun 29, 2005 | 9.402 | 9.417 | 9.316 | 9.370 | 435,346 | -0.13(-1.34%) |
Jun 28, 2005 | 9.492 | 9.513 | 9.444 | 9.497 | 207,048 | +0.10(+1.08%) |
Jun 27, 2005 | 9.412 | 9.444 | 9.375 | 9.396 | 257,070 | +0.01(+0.06%) |
Jun 24, 2005 | 9.476 | 9.476 | 9.386 | 9.391 | 175,079 | -0.07(-0.79%) |
Jun 23, 2005 | 9.566 | 9.566 | 9.423 | 9.465 | 596,697 | -0.18(-1.87%) |
Jun 22, 2005 | 9.651 | 9.651 | 9.604 | 9.646 | 324,018 | -0.06(-0.60%) |
Jun 21, 2005 | 9.646 | 9.705 | 9.588 | 9.705 | 293,929 | +0.05(+0.55%) |
Jun 20, 2005 | 9.673 | 9.673 | 9.582 | 9.651 | 544,606 | -0.04(-0.38%) |
Jun 17, 2005 | 9.678 | 9.721 | 9.651 | 9.689 | 538,777 | +0.18(+1.90%) |
Jun 16, 2005 | 9.465 | 9.545 | 9.449 | 9.508 | 762,938 | +0.09(+0.96%) |
Jun 15, 2005 | 9.412 | 9.444 | 9.359 | 9.417 | 344,892 | +0.11(+1.20%) |
Jun 14, 2005 | 9.338 | 9.348 | 9.294 | 9.306 | 188,054 | +0.01(+0.06%) |
Jun 13, 2005 | 9.300 | 9.311 | 9.258 | 9.300 | 404,129 | +0.02(+0.17%) |
Jun 10, 2005 | 9.343 | 9.343 | 9.231 | 9.285 | 151,384 | -0.02(-0.23%) |
Jun 09, 2005 | 9.332 | 9.354 | 9.290 | 9.306 | 173,762 | +0.01(+0.06%) |
Jun 08, 2005 | 9.311 | 9.380 | 9.274 | 9.300 | 216,074 | +0.01(+0.06%) |
Jun 07, 2005 | 9.258 | 9.343 | 9.258 | 9.295 | 575,259 | +0.05(+0.58%) |
Jun 06, 2005 | 9.130 | 9.263 | 9.130 | 9.242 | 267,037 | +0.12(+1.28%) |
Jun 03, 2005 | 9.173 | 9.173 | 9.077 | 9.125 | 208,364 | +0.02(+0.18%) |
Jun 02, 2005 | 9.040 | 9.120 | 9.040 | 9.109 | 572,438 | +0.13(+1.42%) |
Jun 01, 2005 | 8.902 | 9.024 | 8.902 | 8.981 | 317,812 | +0.07(+0.84%) |
May 31, 2005 | 8.955 | 8.955 | 8.896 | 8.907 | 435,911 | -0.12(-1.35%) |
May 27, 2005 | 8.960 | 9.045 | 8.960 | 9.029 | 270,610 | +0.05(+0.53%) |
May 26, 2005 | 8.934 | 8.997 | 8.934 | 8.981 | 227,922 | +0.05(+0.54%) |
May 25, 2005 | 8.934 | 8.960 | 8.907 | 8.934 | 156,273 | -0.06(-0.65%) |
May 24, 2005 | 9.024 | 9.040 | 8.944 | 8.992 | 254,814 | +0.02(+0.18%) |
May 23, 2005 | 8.939 | 8.976 | 8.886 | 8.976 | 626,786 | +0.19(+2.12%) |
May 20, 2005 | 8.763 | 8.822 | 8.763 | 8.790 | 269,858 | -0.09(-0.96%) |
May 19, 2005 | 8.859 | 8.902 | 8.811 | 8.875 | 175,079 | +0.07(+0.85%) |
May 18, 2005 | 8.726 | 8.854 | 8.684 | 8.801 | 724,951 | +0.14(+1.66%) |
May 17, 2005 | 8.615 | 8.668 | 8.572 | 8.657 | 294,681 | +0.04(+0.49%) |
May 16, 2005 | 8.630 | 8.673 | 8.588 | 8.615 | 763,502 | -0.08(-0.92%) |
May 13, 2005 | 8.769 | 8.838 | 8.668 | 8.694 | 236,760 | -0.11(-1.27%) |
May 12, 2005 | 8.907 | 8.907 | 8.795 | 8.806 | 586,730 | -0.10(-1.08%) |
May 11, 2005 | 8.891 | 8.955 | 8.875 | 8.902 | 228,298 | +0.02(+0.18%) |
May 10, 2005 | 8.833 | 8.928 | 8.833 | 8.886 | 187,866 | -0.02(-0.24%) |
May 09, 2005 | 8.827 | 8.928 | 8.827 | 8.907 | 244,659 | +0.04(+0.48%) |
May 06, 2005 | 8.870 | 8.923 | 8.827 | 8.864 | 315,744 | +0.03(+0.30%) |
May 05, 2005 | 8.896 | 8.907 | 8.806 | 8.838 | 488,566 | -0.03(-0.36%) |
May 04, 2005 | 8.790 | 8.902 | 8.758 | 8.870 | 636,753 | +0.02(+0.24%) |
May 03, 2005 | 8.854 | 8.907 | 8.817 | 8.848 | 411,087 | -0.09(-0.95%) |