Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.83 | 11.88 | 11.70 | 11.88 | 819,985 | +0.22(+1.88%) |
Apr 27, 2006 | 11.56 | 11.79 | 11.53 | 11.66 | 700,235 | +0.11(+0.91%) |
Apr 26, 2006 | 11.56 | 11.65 | 11.47 | 11.55 | 587,677 | +0.00(+0.00%) |
Apr 25, 2006 | 11.46 | 11.57 | 11.41 | 11.55 | 513,932 | +0.16(+1.38%) |
Apr 24, 2006 | 11.46 | 11.53 | 11.39 | 11.40 | 356,967 | -0.04(-0.31%) |
Apr 21, 2006 | 11.43 | 11.48 | 11.27 | 11.43 | 741,446 | +0.11(+0.93%) |
Apr 20, 2006 | 11.34 | 11.37 | 11.17 | 11.33 | 367,127 | +0.03(+0.23%) |
Apr 19, 2006 | 11.23 | 11.39 | 11.19 | 11.30 | 463,246 | +0.07(+0.62%) |
Apr 18, 2006 | 11.21 | 11.29 | 11.13 | 11.23 | 397,949 | +0.03(+0.23%) |
Apr 17, 2006 | 11.13 | 11.39 | 11.11 | 11.20 | 598,750 | +0.10(+0.87%) |
Apr 13, 2006 | 10.99 | 11.20 | 10.82 | 11.11 | 1,542,025 | +0.11(+1.04%) |
Apr 12, 2006 | 11.26 | 11.33 | 10.69 | 10.99 | 2,902,655 | -0.34(-3.01%) |
Apr 11, 2006 | 11.02 | 11.44 | 10.73 | 11.34 | 2,413,381 | -0.05(-0.46%) |
Apr 10, 2006 | 12.04 | 12.08 | 11.39 | 11.39 | 1,216,793 | -0.64(-5.32%) |
Apr 07, 2006 | 12.30 | 12.36 | 12.01 | 12.03 | 1,252,866 | -0.29(-2.35%) |
Apr 06, 2006 | 12.61 | 12.61 | 12.28 | 12.32 | 370,551 | -0.30(-2.36%) |
Apr 05, 2006 | 12.65 | 12.70 | 12.57 | 12.61 | 527,745 | -0.04(-0.28%) |
Apr 04, 2006 | 12.49 | 12.79 | 12.47 | 12.65 | 812,108 | +0.14(+1.12%) |
Apr 03, 2006 | 12.61 | 12.61 | 12.33 | 12.51 | 556,740 | -0.05(-0.42%) |
Mar 31, 2006 | 12.40 | 12.56 | 12.38 | 12.56 | 902,292 | +0.19(+1.56%) |
Mar 30, 2006 | 12.19 | 12.39 | 12.14 | 12.37 | 856,972 | +0.30(+2.47%) |
Mar 29, 2006 | 12.06 | 12.23 | 11.92 | 12.07 | 796,469 | +0.10(+0.81%) |
Mar 28, 2006 | 12.00 | 12.04 | 11.91 | 11.97 | 290,870 | -0.03(-0.22%) |
Mar 27, 2006 | 11.99 | 12.01 | 11.90 | 12.00 | 236,646 | +0.02(+0.15%) |
Mar 24, 2006 | 12.21 | 12.26 | 11.94 | 11.98 | 602,289 | -0.26(-2.15%) |
Mar 23, 2006 | 12.26 | 12.27 | 12.14 | 12.25 | 494,982 | -0.02(-0.14%) |
Mar 22, 2006 | 12.19 | 12.34 | 12.17 | 12.26 | 845,899 | +0.07(+0.57%) |
Mar 21, 2006 | 12.08 | 12.32 | 12.03 | 12.19 | 2,114,862 | +0.11(+0.94%) |
Mar 20, 2006 | 12.00 | 12.11 | 11.97 | 12.08 | 411,533 | +0.12(+1.03%) |
Mar 17, 2006 | 11.92 | 11.97 | 11.88 | 11.96 | 729,687 | +0.11(+0.96%) |
Mar 16, 2006 | 11.78 | 11.86 | 11.76 | 11.84 | 337,560 | +0.04(+0.30%) |
Mar 15, 2006 | 11.83 | 11.83 | 11.74 | 11.81 | 316,898 | -0.04(-0.37%) |
Mar 14, 2006 | 11.69 | 11.85 | 11.64 | 11.85 | 294,409 | +0.13(+1.12%) |
Mar 13, 2006 | 11.68 | 11.74 | 11.65 | 11.72 | 374,090 | +0.04(+0.38%) |
Mar 10, 2006 | 11.55 | 11.69 | 11.48 | 11.68 | 625,120 | +0.09(+0.76%) |
Mar 09, 2006 | 11.62 | 11.62 | 11.53 | 11.59 | 1,223,072 | -0.04(-0.30%) |
Mar 08, 2006 | 11.52 | 11.78 | 11.48 | 11.62 | 994,188 | +0.11(+0.91%) |
Mar 07, 2006 | 11.56 | 11.61 | 11.26 | 11.52 | 1,207,090 | -0.41(-3.45%) |
Mar 06, 2006 | 11.98 | 12.02 | 11.90 | 11.93 | 234,819 | -0.05(-0.44%) |
Mar 03, 2006 | 11.96 | 12.04 | 11.83 | 11.98 | 277,970 | -0.02(-0.15%) |
Mar 02, 2006 | 11.94 | 12.05 | 11.85 | 12.00 | 335,163 | +0.03(+0.22%) |
Mar 01, 2006 | 11.73 | 11.99 | 11.54 | 11.97 | 897,612 | +0.25(+2.09%) |
Feb 28, 2006 | 11.73 | 11.82 | 11.48 | 11.73 | 485,050 | +0.00(+0.00%) |
Feb 27, 2006 | 12.16 | 12.16 | 11.70 | 11.73 | 1,085,741 | -0.39(-3.25%) |
Feb 24, 2006 | 11.72 | 12.14 | 11.69 | 12.12 | 1,003,891 | +0.41(+3.52%) |
Feb 23, 2006 | 12.08 | 12.08 | 11.69 | 11.71 | 1,009,599 | -0.46(-3.74%) |
Feb 22, 2006 | 12.03 | 12.18 | 11.69 | 12.17 | 725,007 | +0.17(+1.39%) |
Feb 21, 2006 | 12.26 | 12.26 | 11.99 | 12.00 | 619,184 | -0.18(-1.51%) |
Feb 17, 2006 | 12.22 | 12.26 | 12.11 | 12.19 | 400,803 | -0.01(-0.07%) |
Feb 16, 2006 | 12.33 | 12.34 | 12.12 | 12.19 | 658,682 | -0.11(-0.93%) |
Feb 15, 2006 | 12.19 | 12.35 | 12.16 | 12.31 | 448,406 | +0.13(+1.08%) |
Feb 14, 2006 | 12.00 | 12.27 | 11.91 | 12.18 | 863,136 | +0.19(+1.61%) |
Feb 13, 2006 | 11.91 | 12.04 | 11.87 | 11.98 | 264,957 | +0.11(+0.96%) |
Feb 10, 2006 | 11.83 | 11.91 | 11.77 | 11.87 | 301,601 | +0.08(+0.67%) |
Feb 09, 2006 | 11.65 | 11.90 | 11.47 | 11.79 | 1,375,356 | +0.05(+0.45%) |
Feb 08, 2006 | 11.90 | 11.97 | 11.55 | 11.74 | 792,930 | -0.17(-1.40%) |
Feb 07, 2006 | 12.03 | 12.08 | 11.84 | 11.90 | 649,435 | -0.11(-0.95%) |
Feb 06, 2006 | 11.93 | 12.02 | 11.87 | 12.02 | 580,485 | +0.08(+0.66%) |
Feb 03, 2006 | 12.13 | 12.15 | 11.92 | 11.94 | 825,122 | -0.19(-1.59%) |
Feb 02, 2006 | 12.20 | 12.26 | 11.97 | 12.13 | 374,204 | -0.06(-0.50%) |
Feb 01, 2006 | 12.28 | 12.31 | 12.18 | 12.19 | 505,142 | -0.11(-0.93%) |
Jan 31, 2006 | 12.16 | 12.31 | 12.04 | 12.31 | 490,872 | +0.13(+1.08%) |
Jan 30, 2006 | 12.31 | 12.32 | 11.97 | 12.18 | 430,598 | -0.17(-1.35%) |
Jan 27, 2006 | 12.34 | 12.39 | 12.26 | 12.34 | 231,851 | +0.00(+0.00%) |
Jan 26, 2006 | 12.18 | 12.39 | 12.16 | 12.34 | 681,285 | +0.17(+1.37%) |
Jan 25, 2006 | 12.07 | 12.18 | 12.02 | 12.18 | 1,119,646 | +0.14(+1.16%) |
Jan 24, 2006 | 12.16 | 12.19 | 11.93 | 12.04 | 655,828 | -0.09(-0.72%) |
Jan 23, 2006 | 12.12 | 12.24 | 12.09 | 12.12 | 311,304 | +0.04(+0.29%) |
Jan 20, 2006 | 12.15 | 12.15 | 11.93 | 12.09 | 628,431 | +0.00(+0.00%) |
Jan 19, 2006 | 11.98 | 12.19 | 11.83 | 12.09 | 422,264 | +0.18(+1.55%) |
Jan 18, 2006 | 11.92 | 12.01 | 11.82 | 11.90 | 391,899 | -0.03(-0.22%) |
Jan 17, 2006 | 11.84 | 11.94 | 11.69 | 11.93 | 373,291 | +0.03(+0.22%) |
Jan 13, 2006 | 11.90 | 11.97 | 11.62 | 11.90 | 549,549 | -0.03(-0.22%) |
Jan 12, 2006 | 12.26 | 12.26 | 11.79 | 11.93 | 927,406 | -0.32(-2.58%) |
Jan 11, 2006 | 11.60 | 12.25 | 11.60 | 12.25 | 1,434,147 | +0.66(+5.67%) |
Jan 10, 2006 | 11.71 | 11.83 | 11.59 | 11.59 | 504,571 | -0.19(-1.64%) |
Jan 09, 2006 | 11.72 | 11.85 | 11.67 | 11.78 | 1,048,526 | +0.04(+0.30%) |
Jan 06, 2006 | 11.67 | 11.80 | 11.55 | 11.75 | 1,669,309 | +0.19(+1.67%) |
Jan 05, 2006 | 11.49 | 11.56 | 11.38 | 11.55 | 475,689 | +0.08(+0.69%) |
Jan 04, 2006 | 11.49 | 11.56 | 11.36 | 11.48 | 905,603 | -0.04(-0.30%) |
Jan 03, 2006 | 22.86 | 11.54 | 11.18 | 11.51 | 432,995 | +0.08(+0.69%) |
Dec 30, 2005 | 11.19 | 11.44 | 11.05 | 11.43 | 680,029 | +0.22(+1.95%) |
Dec 29, 2005 | 11.23 | 11.30 | 11.16 | 11.21 | 405,027 | +0.02(+0.16%) |
Dec 28, 2005 | 11.38 | 11.39 | 11.13 | 11.20 | 389,159 | -0.18(-1.62%) |
Dec 27, 2005 | 11.39 | 11.43 | 11.36 | 11.38 | 559,366 | +0.03(+0.23%) |
Dec 23, 2005 | 11.35 | 11.36 | 11.26 | 11.35 | 170,778 | +0.00(+0.00%) |
Dec 22, 2005 | 11.17 | 11.35 | 11.16 | 11.35 | 680,600 | +0.18(+1.65%) |
Dec 21, 2005 | 11.13 | 11.20 | 11.08 | 11.17 | 678,089 | -0.01(-0.08%) |
Dec 20, 2005 | 11.30 | 11.30 | 11.13 | 11.18 | 984,485 | -0.10(-0.86%) |
Dec 19, 2005 | 11.39 | 11.39 | 11.21 | 11.27 | 1,375,242 | -0.11(-1.00%) |
Dec 16, 2005 | 11.13 | 11.41 | 10.99 | 11.39 | 2,341,691 | +0.26(+2.36%) |
Dec 15, 2005 | 10.73 | 11.24 | 10.70 | 11.13 | 6,461,825 | +0.77(+7.45%) |
Dec 14, 2005 | 10.21 | 10.44 | 10.17 | 10.35 | 1,151,153 | +0.15(+1.46%) |
Dec 13, 2005 | 10.14 | 10.27 | 10.12 | 10.21 | 897,497 | +0.09(+0.87%) |
Dec 12, 2005 | 10.20 | 10.20 | 9.907 | 10.12 | 714,048 | -0.05(-0.52%) |
Dec 09, 2005 | 10.17 | 10.23 | 10.12 | 10.17 | 204,568 | +0.02(+0.17%) |
Dec 08, 2005 | 10.20 | 10.21 | 10.09 | 10.15 | 284,363 | -0.03(-0.26%) |
Dec 07, 2005 | 10.25 | 10.25 | 10.10 | 10.18 | 245,892 | -0.10(-0.94%) |
Dec 06, 2005 | 10.14 | 10.29 | 10.13 | 10.28 | 952,178 | +0.16(+1.56%) |
Dec 05, 2005 | 9.864 | 10.19 | 9.864 | 10.12 | 1,891,458 | +0.27(+2.76%) |
Dec 02, 2005 | 9.881 | 9.890 | 9.487 | 9.846 | 1,163,596 | -0.06(-0.62%) |
Dec 01, 2005 | 10.28 | 10.28 | 9.811 | 9.907 | 977,521 | -0.39(-3.83%) |
Nov 30, 2005 | 10.29 | 10.33 | 10.20 | 10.30 | 153,654 | +0.05(+0.51%) |
Nov 29, 2005 | 10.36 | 10.40 | 10.13 | 10.25 | 312,217 | -0.04(-0.34%) |
Nov 28, 2005 | 10.38 | 10.38 | 10.26 | 10.28 | 103,083 | -0.14(-1.34%) |
Nov 25, 2005 | 10.39 | 10.46 | 10.35 | 10.42 | 33,333 | +0.04(+0.34%) |
Nov 23, 2005 | 10.47 | 10.49 | 10.25 | 10.39 | 170,093 | -0.04(-0.42%) |
Nov 22, 2005 | 10.50 | 10.51 | 10.37 | 10.43 | 242,582 | -0.09(-0.83%) |
Nov 21, 2005 | 10.51 | 10.56 | 10.45 | 10.52 | 260,733 | +0.01(+0.08%) |
Nov 18, 2005 | 10.51 | 10.55 | 10.43 | 10.51 | 171,234 | +0.04(+0.33%) |
Nov 17, 2005 | 10.47 | 10.50 | 10.38 | 10.48 | 162,216 | +0.07(+0.67%) |
Nov 16, 2005 | 10.45 | 10.49 | 10.35 | 10.41 | 671,924 | +0.02(+0.17%) |
Nov 15, 2005 | 10.09 | 10.41 | 10.09 | 10.39 | 856,059 | +0.32(+3.13%) |
Nov 14, 2005 | 10.29 | 10.29 | 10.01 | 10.07 | 160,503 | -0.23(-2.21%) |
Nov 11, 2005 | 10.29 | 10.34 | 10.21 | 10.30 | 64,041 | -0.01(-0.08%) |
Nov 10, 2005 | 10.36 | 10.38 | 10.21 | 10.31 | 230,938 | -0.05(-0.51%) |
Nov 09, 2005 | 10.36 | 10.49 | 10.30 | 10.36 | 447,721 | +0.02(+0.17%) |
Nov 08, 2005 | 10.36 | 10.36 | 10.26 | 10.35 | 97,946 | -0.02(-0.17%) |
Nov 07, 2005 | 10.42 | 10.44 | 10.30 | 10.36 | 153,426 | -0.01(-0.08%) |
Nov 04, 2005 | 10.46 | 10.50 | 10.30 | 10.37 | 212,901 | -0.09(-0.84%) |
Nov 03, 2005 | 10.51 | 10.51 | 10.45 | 10.46 | 153,197 | -0.05(-0.50%) |
Nov 02, 2005 | 10.16 | 10.51 | 10.14 | 10.51 | 203,769 | +0.33(+3.27%) |
Nov 01, 2005 | 10.12 | 10.33 | 10.08 | 10.18 | 169,978 | -0.02(-0.17%) |
Oct 31, 2005 | 10.32 | 10.35 | 10.14 | 10.20 | 232,194 | -0.11(-1.02%) |
Oct 28, 2005 | 10.34 | 10.42 | 10.28 | 10.30 | 81,621 | -0.02(-0.17%) |
Oct 27, 2005 | 10.28 | 10.49 | 10.25 | 10.32 | 254,454 | +0.01(+0.09%) |
Oct 26, 2005 | 10.43 | 10.44 | 10.30 | 10.31 | 90,982 | -0.10(-0.93%) |
Oct 25, 2005 | 10.39 | 10.42 | 10.28 | 10.41 | 82,420 | -0.02(-0.17%) |
Oct 24, 2005 | 10.31 | 10.42 | 10.31 | 10.42 | 82,991 | +0.11(+1.02%) |
Oct 21, 2005 | 10.28 | 10.38 | 10.21 | 10.32 | 106,507 | +0.04(+0.34%) |
Oct 20, 2005 | 10.32 | 10.35 | 10.21 | 10.28 | 150,686 | -0.05(-0.51%) |
Oct 19, 2005 | 10.19 | 10.34 | 10.14 | 10.34 | 322,948 | +0.15(+1.46%) |
Oct 18, 2005 | 10.42 | 10.42 | 10.16 | 10.19 | 458,223 | -0.27(-2.60%) |
Oct 17, 2005 | 10.47 | 10.51 | 10.27 | 10.46 | 174,431 | +0.03(+0.25%) |
Oct 14, 2005 | 10.38 | 10.45 | 10.28 | 10.43 | 303,656 | +0.05(+0.51%) |
Oct 13, 2005 | 10.15 | 10.42 | 10.10 | 10.38 | 883,456 | +0.20(+1.98%) |
Oct 12, 2005 | 9.978 | 10.21 | 9.960 | 10.18 | 192,011 | +0.18(+1.84%) |
Oct 11, 2005 | 10.04 | 10.09 | 9.969 | 9.995 | 160,275 | -0.02(-0.18%) |
Oct 10, 2005 | 10.88 | 10.88 | 9.969 | 10.01 | 129,225 | -0.03(-0.35%) |
Oct 07, 2005 | 10.03 | 10.07 | 9.916 | 10.05 | 159,362 | +0.06(+0.61%) |
Oct 06, 2005 | 9.995 | 10.11 | 9.907 | 9.986 | 250,573 | -0.02(-0.17%) |
Oct 05, 2005 | 10.12 | 10.12 | 9.925 | 10.00 | 162,216 | -0.12(-1.21%) |
Oct 04, 2005 | 10.17 | 10.25 | 10.09 | 10.13 | 398,291 | -0.04(-0.43%) |
Oct 03, 2005 | 9.943 | 10.20 | 9.943 | 10.17 | 206,166 | +0.23(+2.29%) |
Sep 30, 2005 | 9.855 | 9.978 | 9.837 | 9.943 | 326,144 | +0.10(+0.98%) |
Sep 29, 2005 | 9.829 | 9.890 | 9.785 | 9.846 | 192,810 | +0.07(+0.72%) |
Sep 28, 2005 | 9.881 | 9.881 | 9.706 | 9.776 | 315,300 | -0.10(-0.98%) |
Sep 27, 2005 | 9.811 | 10.03 | 9.811 | 9.872 | 231,395 | +0.02(+0.18%) |
Sep 26, 2005 | 10.01 | 10.01 | 9.706 | 9.855 | 282,423 | -0.11(-1.14%) |
Sep 23, 2005 | 9.969 | 9.969 | 9.662 | 9.969 | 98,060 | +0.24(+2.43%) |
Sep 22, 2005 | 9.802 | 9.802 | 9.636 | 9.732 | 143,837 | -0.06(-0.63%) |
Sep 21, 2005 | 9.899 | 9.899 | 9.776 | 9.794 | 183,106 | -0.11(-1.15%) |
Sep 20, 2005 | 9.986 | 9.995 | 9.899 | 9.907 | 284,135 | -0.07(-0.70%) |
Sep 19, 2005 | 10.04 | 10.04 | 9.925 | 9.978 | 390,186 | -0.06(-0.61%) |
Sep 16, 2005 | 9.837 | 10.07 | 9.829 | 10.04 | 412,104 | +0.25(+2.60%) |
Sep 15, 2005 | 9.776 | 9.811 | 9.697 | 9.785 | 156,394 | +0.02(+0.18%) |
Sep 14, 2005 | 9.785 | 9.837 | 9.741 | 9.767 | 147,261 | -0.01(-0.09%) |
Sep 13, 2005 | 9.820 | 9.829 | 9.732 | 9.776 | 1,592,139 | -0.04(-0.45%) |
Sep 12, 2005 | 9.750 | 9.890 | 9.723 | 9.820 | 231,965 | +0.08(+0.81%) |
Sep 09, 2005 | 9.837 | 9.899 | 9.732 | 9.741 | 247,833 | -0.11(-1.07%) |
Sep 08, 2005 | 9.811 | 9.846 | 9.750 | 9.846 | 330,140 | -0.05(-0.53%) |
Sep 07, 2005 | 9.846 | 9.916 | 9.785 | 9.899 | 155,937 | +0.01(+0.09%) |
Sep 06, 2005 | 9.943 | 9.943 | 9.723 | 9.890 | 285,391 | -0.01(-0.09%) |
Sep 02, 2005 | 9.811 | 9.943 | 9.811 | 9.899 | 95,434 | +0.10(+0.98%) |
Sep 01, 2005 | 9.785 | 9.899 | 9.680 | 9.802 | 106,850 | +0.01(+0.09%) |
Aug 31, 2005 | 9.680 | 9.794 | 9.601 | 9.794 | 244,066 | +0.12(+1.27%) |
Aug 30, 2005 | 9.653 | 9.750 | 9.636 | 9.671 | 134,932 | +0.02(+0.18%) |
Aug 29, 2005 | 9.592 | 9.706 | 9.548 | 9.653 | 177,741 | +0.02(+0.18%) |
Aug 26, 2005 | 9.478 | 9.680 | 9.461 | 9.636 | 289,386 | +0.16(+1.66%) |
Aug 25, 2005 | 9.215 | 9.522 | 9.215 | 9.478 | 117,124 | +0.27(+2.95%) |
Aug 24, 2005 | 9.215 | 9.329 | 9.163 | 9.207 | 449,890 | -0.01(-0.09%) |
Aug 23, 2005 | 9.268 | 9.338 | 9.180 | 9.215 | 135,732 | -0.05(-0.57%) |
Aug 22, 2005 | 9.286 | 9.364 | 9.224 | 9.268 | 159,019 | +0.04(+0.38%) |
Aug 19, 2005 | 9.461 | 9.478 | 9.207 | 9.233 | 288,130 | -0.25(-2.59%) |
Aug 18, 2005 | 9.522 | 9.531 | 9.347 | 9.478 | 497,836 | -0.05(-0.55%) |
Aug 17, 2005 | 9.513 | 9.601 | 9.513 | 9.531 | 200,230 | +0.00(+0.00%) |
Aug 16, 2005 | 9.496 | 9.566 | 9.426 | 9.531 | 207,193 | +0.05(+0.55%) |
Aug 15, 2005 | 9.224 | 9.478 | 9.180 | 9.478 | 588,362 | +0.21(+2.27%) |
Aug 12, 2005 | 9.294 | 9.294 | 9.119 | 9.268 | 252,856 | -0.04(-0.47%) |
Aug 11, 2005 | 9.391 | 9.531 | 9.224 | 9.312 | 372,949 | -0.10(-1.02%) |
Aug 10, 2005 | 9.531 | 9.645 | 9.329 | 9.408 | 200,915 | -0.17(-1.74%) |
Aug 09, 2005 | 9.706 | 9.723 | 9.566 | 9.575 | 108,905 | -0.09(-0.91%) |
Aug 08, 2005 | 9.723 | 9.767 | 9.636 | 9.662 | 688,934 | +0.00(+0.00%) |
Aug 05, 2005 | 9.575 | 9.802 | 9.548 | 9.662 | 381,396 | +0.11(+1.19%) |
Aug 04, 2005 | 9.899 | 9.899 | 9.522 | 9.548 | 300,916 | -0.27(-2.77%) |
Aug 03, 2005 | 9.899 | 9.899 | 9.715 | 9.820 | 242,810 | -0.10(-0.97%) |
Aug 02, 2005 | 9.916 | 9.969 | 9.872 | 9.916 | 163,586 | +0.02(+0.18%) |
Aug 01, 2005 | 9.802 | 9.943 | 9.802 | 9.899 | 203,198 | +0.11(+1.07%) |
Jul 29, 2005 | 9.767 | 9.916 | 9.767 | 9.794 | 96,233 | +0.01(+0.09%) |
Jul 28, 2005 | 9.802 | 9.837 | 9.715 | 9.785 | 80,480 | -0.02(-0.18%) |
Jul 27, 2005 | 9.881 | 9.978 | 9.706 | 9.802 | 189,043 | -0.05(-0.53%) |
Jul 26, 2005 | 9.907 | 10.03 | 9.776 | 9.855 | 126,371 | -0.04(-0.44%) |
Jul 25, 2005 | 9.837 | 10.03 | 9.837 | 9.899 | 113,357 | +0.07(+0.71%) |
Jul 22, 2005 | 9.820 | 9.872 | 9.767 | 9.829 | 166,440 | +0.02(+0.18%) |
Jul 21, 2005 | 9.978 | 9.978 | 9.776 | 9.811 | 139,955 | -0.16(-1.58%) |
Jul 20, 2005 | 9.969 | 9.986 | 9.943 | 9.969 | 428,543 | +0.00(+0.00%) |
Jul 19, 2005 | 10.00 | 10.01 | 9.934 | 9.969 | 382,309 | +0.01(+0.09%) |
Jul 18, 2005 | 10.16 | 10.23 | 9.960 | 9.960 | 147,261 | -0.19(-1.90%) |
Jul 15, 2005 | 9.943 | 10.19 | 9.934 | 10.15 | 267,811 | +0.20(+2.02%) |
Jul 14, 2005 | 10.07 | 10.11 | 9.846 | 9.951 | 240,413 | -0.04(-0.35%) |
Jul 13, 2005 | 10.03 | 10.14 | 9.951 | 9.986 | 277,057 | +0.03(+0.26%) |
Jul 12, 2005 | 10.11 | 10.21 | 9.890 | 9.960 | 167,353 | -0.11(-1.04%) |
Jul 11, 2005 | 9.986 | 10.16 | 9.986 | 10.07 | 264,842 | +0.08(+0.79%) |
Jul 08, 2005 | 9.986 | 10.02 | 9.943 | 9.986 | 571,809 | +0.01(+0.09%) |
Jul 07, 2005 | 10.16 | 10.21 | 9.943 | 9.978 | 501,032 | -0.27(-2.65%) |
Jul 06, 2005 | 10.46 | 10.48 | 10.21 | 10.25 | 741,788 | -0.21(-2.01%) |
Jul 05, 2005 | 10.33 | 10.48 | 10.30 | 10.46 | 203,655 | +0.11(+1.02%) |
Jul 01, 2005 | 10.36 | 10.36 | 10.16 | 10.35 | 161,645 | -0.05(-0.51%) |
Jun 30, 2005 | 10.35 | 10.48 | 10.32 | 10.41 | 435,620 | +0.06(+0.59%) |
Jun 29, 2005 | 10.41 | 10.42 | 10.23 | 10.35 | 284,249 | -0.06(-0.59%) |
Jun 28, 2005 | 10.42 | 10.49 | 10.35 | 10.41 | 198,061 | +0.00(+0.00%) |
Jun 27, 2005 | 10.51 | 10.52 | 10.30 | 10.41 | 195,892 | -0.10(-0.92%) |
Jun 24, 2005 | 10.43 | 10.55 | 10.38 | 10.50 | 689,961 | +0.08(+0.76%) |
Jun 23, 2005 | 10.50 | 10.51 | 10.30 | 10.42 | 372,834 | -0.09(-0.83%) |
Jun 22, 2005 | 10.48 | 10.54 | 10.42 | 10.51 | 744,528 | +0.06(+0.59%) |
Jun 21, 2005 | 10.35 | 10.51 | 10.29 | 10.45 | 156,965 | +0.11(+1.02%) |
Jun 20, 2005 | 10.25 | 10.39 | 10.19 | 10.35 | 277,400 | +0.08(+0.77%) |
Jun 17, 2005 | 10.33 | 10.38 | 10.16 | 10.27 | 263,587 | -0.06(-0.59%) |
Jun 16, 2005 | 10.42 | 10.46 | 10.27 | 10.33 | 264,957 | -0.02(-0.17%) |
Jun 15, 2005 | 10.23 | 10.49 | 10.18 | 10.35 | 593,042 | +0.20(+1.99%) |
Jun 14, 2005 | 9.855 | 10.14 | 9.811 | 10.14 | 745,213 | +0.23(+2.30%) |
Jun 13, 2005 | 9.680 | 9.951 | 9.680 | 9.916 | 338,587 | +0.24(+2.44%) |
Jun 10, 2005 | 9.723 | 9.750 | 9.601 | 9.680 | 538,019 | +0.01(+0.09%) |
Jun 09, 2005 | 9.321 | 9.741 | 9.286 | 9.671 | 1,450,243 | +0.39(+4.15%) |
Jun 08, 2005 | 9.163 | 9.364 | 9.075 | 9.286 | 887,680 | +0.12(+1.34%) |
Jun 07, 2005 | 9.250 | 9.268 | 9.145 | 9.163 | 867,588 | -0.04(-0.38%) |
Jun 06, 2005 | 8.970 | 9.198 | 8.961 | 9.198 | 887,223 | +0.18(+1.94%) |
Jun 03, 2005 | 8.979 | 9.067 | 8.891 | 9.023 | 242,354 | -0.03(-0.29%) |
Jun 02, 2005 | 8.979 | 9.102 | 8.970 | 9.049 | 665,075 | +0.00(+0.00%) |
Jun 01, 2005 | 8.935 | 9.049 | 8.865 | 9.049 | 400,004 | +0.12(+1.37%) |
May 31, 2005 | 8.900 | 9.023 | 8.848 | 8.926 | 544,754 | +0.04(+0.39%) |
May 27, 2005 | 8.935 | 8.970 | 8.848 | 8.891 | 982,544 | -0.04(-0.39%) |
May 26, 2005 | 9.049 | 9.049 | 8.830 | 8.926 | 1,305,493 | -0.08(-0.88%) |
May 25, 2005 | 9.075 | 9.250 | 8.996 | 9.005 | 691,788 | -0.06(-0.68%) |
May 24, 2005 | 9.391 | 9.408 | 9.058 | 9.067 | 2,074,564 | -0.32(-3.45%) |
May 23, 2005 | 9.417 | 9.505 | 9.338 | 9.391 | 1,040,079 | -0.03(-0.28%) |
May 20, 2005 | 9.855 | 9.855 | 9.172 | 9.417 | 2,201,506 | -0.44(-4.44%) |
May 19, 2005 | 9.890 | 10.02 | 9.846 | 9.855 | 201,371 | -0.04(-0.35%) |
May 18, 2005 | 9.969 | 10.06 | 9.890 | 9.890 | 162,444 | -0.04(-0.44%) |
May 17, 2005 | 9.899 | 10.02 | 9.820 | 9.934 | 213,929 | -0.03(-0.26%) |
May 16, 2005 | 10.01 | 10.23 | 9.899 | 9.960 | 252,970 | -0.09(-0.87%) |
May 13, 2005 | 10.27 | 10.27 | 9.943 | 10.05 | 123,288 | -0.20(-1.97%) |
May 12, 2005 | 10.30 | 10.51 | 10.23 | 10.25 | 3,468,643 | -0.06(-0.59%) |
May 11, 2005 | 10.09 | 10.39 | 10.04 | 10.31 | 265,984 | +0.26(+2.62%) |
May 10, 2005 | 10.18 | 10.28 | 10.03 | 10.05 | 231,623 | -0.20(-1.97%) |
May 09, 2005 | 10.33 | 10.38 | 10.14 | 10.25 | 521,352 | -0.03(-0.26%) |
May 06, 2005 | 10.30 | 10.47 | 10.16 | 10.28 | 174,431 | +0.02(+0.17%) |
May 05, 2005 | 10.50 | 10.50 | 10.22 | 10.26 | 126,028 | -0.19(-1.84%) |
May 04, 2005 | 10.14 | 10.48 | 10.14 | 10.45 | 183,906 | +0.32(+3.11%) |
May 03, 2005 | 10.35 | 10.46 | 10.12 | 10.14 | 582,540 | -0.20(-1.95%) |