Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.437 | 7.552 | 7.092 | 7.215 | 16,303 | -0.28(-3.78%) |
Apr 27, 2006 | 7.621 | 7.782 | 7.475 | 7.498 | 27,524 | -0.11(-1.41%) |
Apr 26, 2006 | 7.820 | 7.820 | 7.422 | 7.606 | 25,939 | -0.24(-3.03%) |
Apr 25, 2006 | 7.644 | 7.843 | 7.460 | 7.843 | 11,625 | +0.28(+3.75%) |
Apr 24, 2006 | 7.836 | 7.974 | 7.560 | 7.560 | 16,405 | -0.32(-4.09%) |
Apr 21, 2006 | 8.771 | 8.771 | 7.744 | 7.882 | 14,640 | -0.71(-8.21%) |
Apr 20, 2006 | 8.970 | 9.108 | 8.587 | 8.587 | 8,191 | -0.44(-4.92%) |
Apr 19, 2006 | 9.162 | 9.277 | 8.905 | 9.032 | 12,282 | -0.13(-1.42%) |
Apr 18, 2006 | 7.652 | 9.231 | 7.728 | 9.162 | 16,323 | +1.51(+19.74%) |
Apr 17, 2006 | 8.242 | 8.242 | 7.652 | 7.652 | 10,721 | -0.50(-6.11%) |
Apr 13, 2006 | 7.828 | 8.150 | 7.728 | 8.150 | 11,966 | +0.32(+4.11%) |
Apr 12, 2006 | 7.897 | 8.043 | 7.636 | 7.828 | 6,616 | -0.07(-0.87%) |
Apr 11, 2006 | 7.629 | 7.974 | 7.629 | 7.897 | 13,712 | +0.28(+3.73%) |
Apr 10, 2006 | 7.744 | 7.843 | 7.613 | 7.613 | 11,863 | -0.13(-1.68%) |
Apr 07, 2006 | 8.556 | 8.556 | 7.629 | 7.744 | 24,399 | -0.73(-8.60%) |
Apr 06, 2006 | 8.871 | 8.871 | 8.472 | 8.472 | 7,673 | -0.38(-4.33%) |
Apr 05, 2006 | 9.078 | 9.078 | 8.855 | 8.855 | 4,685 | -0.23(-2.53%) |
Apr 04, 2006 | 8.963 | 9.216 | 8.863 | 9.085 | 4,532 | +0.02(+0.25%) |
Apr 03, 2006 | 9.170 | 9.300 | 8.978 | 9.062 | 2,608 | -0.24(-2.56%) |
Mar 31, 2006 | 9.223 | 9.377 | 9.108 | 9.300 | 8,556 | +0.00(+0.00%) |
Mar 30, 2006 | 8.993 | 9.323 | 8.993 | 9.300 | 5,124 | +0.24(+2.62%) |
Mar 29, 2006 | 8.595 | 9.200 | 8.579 | 9.062 | 22,598 | +0.48(+5.54%) |
Mar 28, 2006 | 8.403 | 8.641 | 8.403 | 8.587 | 7,578 | +0.22(+2.66%) |
Mar 27, 2006 | 8.096 | 8.365 | 8.058 | 8.365 | 5,608 | +0.41(+5.21%) |
Mar 24, 2006 | 7.920 | 7.951 | 7.797 | 7.951 | 3,196 | +0.08(+1.07%) |
Mar 23, 2006 | 7.905 | 7.905 | 7.751 | 7.866 | 4,956 | +0.02(+0.20%) |
Mar 22, 2006 | 7.966 | 7.966 | 7.851 | 7.851 | 6,260 | -0.21(-2.57%) |
Mar 21, 2006 | 8.066 | 8.158 | 7.981 | 8.058 | 10,663 | -0.08(-1.04%) |
Mar 20, 2006 | 8.020 | 8.181 | 7.836 | 8.142 | 9,779 | +0.06(+0.76%) |
Mar 17, 2006 | 8.165 | 8.188 | 7.905 | 8.081 | 77,161 | +0.01(+0.10%) |
Mar 16, 2006 | 8.058 | 8.089 | 7.989 | 8.073 | 12,851 | +0.10(+1.25%) |
Mar 15, 2006 | 8.533 | 8.587 | 7.974 | 7.974 | 34,831 | -0.48(-5.71%) |
Mar 14, 2006 | 8.480 | 8.572 | 8.227 | 8.457 | 11,073 | +0.02(+0.27%) |
Mar 13, 2006 | 8.311 | 8.472 | 8.280 | 8.434 | 10,017 | +0.21(+2.61%) |
Mar 10, 2006 | 8.135 | 8.219 | 8.089 | 8.219 | 6,431 | +0.04(+0.47%) |
Mar 09, 2006 | 8.181 | 8.549 | 8.165 | 8.181 | 26,054 | +0.11(+1.33%) |
Mar 08, 2006 | 8.204 | 8.602 | 8.073 | 8.073 | 8,625 | -0.20(-2.41%) |
Mar 07, 2006 | 8.411 | 8.441 | 8.242 | 8.273 | 17,716 | -0.10(-1.19%) |
Mar 06, 2006 | 9.530 | 9.530 | 8.303 | 8.372 | 16,975 | -1.20(-12.57%) |
Mar 03, 2006 | 9.737 | 9.768 | 9.515 | 9.576 | 12,353 | -0.20(-2.04%) |
Mar 02, 2006 | 10.27 | 10.27 | 9.745 | 9.775 | 17,533 | -0.53(-5.13%) |
Mar 01, 2006 | 10.33 | 10.46 | 10.28 | 10.30 | 8,318 | -0.08(-0.74%) |
Feb 28, 2006 | 10.52 | 10.51 | 10.34 | 10.38 | 14,679 | -0.14(-1.31%) |
Feb 27, 2006 | 10.61 | 10.87 | 10.51 | 10.52 | 9,012 | +0.00(+0.00%) |
Feb 24, 2006 | 10.37 | 10.58 | 10.35 | 10.52 | 40,074 | +0.09(+0.88%) |
Feb 23, 2006 | 10.50 | 10.59 | 10.43 | 10.43 | 14,021 | -0.01(-0.07%) |
Feb 22, 2006 | 10.54 | 10.76 | 10.43 | 10.43 | 9,719 | -0.26(-2.40%) |
Feb 21, 2006 | 10.52 | 10.79 | 10.52 | 10.69 | 27,810 | -0.03(-0.32%) |
Feb 17, 2006 | 10.68 | 10.73 | 10.38 | 10.73 | 15,311 | +0.20(+1.89%) |
Feb 16, 2006 | 10.49 | 10.68 | 10.46 | 10.53 | 11,869 | +0.22(+2.16%) |
Feb 15, 2006 | 10.16 | 10.36 | 10.16 | 10.30 | 31,196 | +0.08(+0.75%) |
Feb 14, 2006 | 10.01 | 10.28 | 9.982 | 10.23 | 81,816 | -0.41(-3.89%) |
Feb 13, 2006 | 10.73 | 10.80 | 10.48 | 10.64 | 54,415 | -0.09(-0.86%) |
Feb 10, 2006 | 10.43 | 10.73 | 10.41 | 10.73 | 9,441 | +0.27(+2.56%) |
Feb 09, 2006 | 10.57 | 10.61 | 10.47 | 10.47 | 1,642 | +0.00(+0.00%) |
Feb 08, 2006 | 10.37 | 10.47 | 10.37 | 10.47 | 1,352 | -0.16(-1.52%) |
Feb 07, 2006 | 10.72 | 10.73 | 10.49 | 10.63 | 4,418 | +0.02(+0.15%) |
Feb 06, 2006 | 10.51 | 10.65 | 10.49 | 10.61 | 3,984 | +0.10(+0.95%) |
Feb 03, 2006 | 10.44 | 10.65 | 10.43 | 10.51 | 3,636 | -0.02(-0.22%) |
Feb 02, 2006 | 10.54 | 10.57 | 10.50 | 10.53 | 7,035 | -0.15(-1.36%) |
Feb 01, 2006 | 10.66 | 10.68 | 10.50 | 10.68 | 5,412 | +0.14(+1.31%) |
Jan 31, 2006 | 10.58 | 10.58 | 10.54 | 10.54 | 9,893 | -0.04(-0.36%) |
Jan 30, 2006 | 10.71 | 10.71 | 10.58 | 10.58 | 3,436 | -0.18(-1.64%) |
Jan 27, 2006 | 10.76 | 10.79 | 10.63 | 10.76 | 6,427 | -0.04(-0.35%) |
Jan 26, 2006 | 10.79 | 10.83 | 10.73 | 10.79 | 22,377 | +0.18(+1.73%) |
Jan 25, 2006 | 10.81 | 10.81 | 10.61 | 10.61 | 2,895 | -0.12(-1.14%) |
Jan 24, 2006 | 10.81 | 10.87 | 10.71 | 10.73 | 6,102 | -0.02(-0.21%) |
Jan 23, 2006 | 10.60 | 10.76 | 10.60 | 10.76 | 5,515 | +0.17(+1.59%) |
Jan 20, 2006 | 10.92 | 10.92 | 10.54 | 10.59 | 12,375 | -0.20(-1.85%) |
Jan 19, 2006 | 10.83 | 10.83 | 10.72 | 10.79 | 11,080 | +0.05(+0.43%) |
Jan 18, 2006 | 10.73 | 10.79 | 10.73 | 10.74 | 6,741 | +0.16(+1.52%) |
Jan 17, 2006 | 10.57 | 10.58 | 10.53 | 10.58 | 2,810 | -0.13(-1.22%) |
Jan 13, 2006 | 10.65 | 10.71 | 10.63 | 10.71 | 3,782 | +0.18(+1.75%) |
Jan 12, 2006 | 10.56 | 10.59 | 10.50 | 10.53 | 6,130 | +0.10(+0.96%) |
Jan 11, 2006 | 10.32 | 10.51 | 10.31 | 10.43 | 16,869 | +0.08(+0.82%) |
Jan 10, 2006 | 10.40 | 10.47 | 10.29 | 10.34 | 4,519 | -0.21(-1.96%) |
Jan 09, 2006 | 10.41 | 10.76 | 10.41 | 10.55 | 15,364 | +0.24(+2.31%) |
Jan 06, 2006 | 10.38 | 10.42 | 10.31 | 10.31 | 33,960 | -0.02(-0.15%) |
Jan 05, 2006 | 10.27 | 10.34 | 10.27 | 10.33 | 8,878 | -0.02(-0.22%) |
Jan 04, 2006 | 10.36 | 10.46 | 10.27 | 10.35 | 13,311 | -0.09(-0.88%) |
Jan 03, 2006 | 10.53 | 10.53 | 10.35 | 10.44 | 15,915 | +0.08(+0.81%) |
Dec 30, 2005 | 10.35 | 10.48 | 10.35 | 10.36 | 16,689 | +0.00(+0.00%) |
Dec 29, 2005 | 10.36 | 10.40 | 10.35 | 10.36 | 71,078 | +0.01(+0.07%) |
Dec 28, 2005 | 10.40 | 10.46 | 10.35 | 10.35 | 34,303 | -0.03(-0.29%) |
Dec 27, 2005 | 10.53 | 10.53 | 10.38 | 10.38 | 20,738 | -0.15(-1.46%) |
Dec 23, 2005 | 10.62 | 10.62 | 10.48 | 10.53 | 22,955 | -0.08(-0.79%) |
Dec 22, 2005 | 10.62 | 10.62 | 10.47 | 10.62 | 18,855 | +0.05(+0.44%) |
Dec 21, 2005 | 10.53 | 10.63 | 10.43 | 10.57 | 39,279 | +0.07(+0.66%) |
Dec 20, 2005 | 10.47 | 10.52 | 10.44 | 10.50 | 5,943 | -0.04(-0.36%) |
Dec 19, 2005 | 10.56 | 10.56 | 10.43 | 10.54 | 13,515 | -0.25(-2.34%) |
Dec 16, 2005 | 10.82 | 10.82 | 10.58 | 10.79 | 61,374 | +0.01(+0.07%) |
Dec 15, 2005 | 10.65 | 10.81 | 10.65 | 10.79 | 17,271 | +0.05(+0.50%) |
Dec 14, 2005 | 10.77 | 10.89 | 10.73 | 10.73 | 8,131 | +0.15(+1.38%) |
Dec 13, 2005 | 10.57 | 10.75 | 10.42 | 10.59 | 12,730 | +0.04(+0.36%) |
Dec 12, 2005 | 10.50 | 10.55 | 10.40 | 10.55 | 3,942 | +0.15(+1.47%) |
Dec 09, 2005 | 10.34 | 10.50 | 10.34 | 10.40 | 5,748 | +0.05(+0.52%) |
Dec 08, 2005 | 10.51 | 10.54 | 10.30 | 10.34 | 4,820 | +0.02(+0.15%) |
Dec 07, 2005 | 10.42 | 10.43 | 10.27 | 10.33 | 11,702 | -0.02(-0.15%) |
Dec 06, 2005 | 10.66 | 10.66 | 10.34 | 10.34 | 28,432 | -0.18(-1.68%) |
Dec 05, 2005 | 10.65 | 10.65 | 10.51 | 10.52 | 24,947 | -0.26(-2.42%) |
Dec 02, 2005 | 10.66 | 10.86 | 10.59 | 10.78 | 5,360 | -0.12(-1.13%) |
Dec 01, 2005 | 10.96 | 11.02 | 10.73 | 10.90 | 29,585 | +0.15(+1.43%) |
Nov 30, 2005 | 10.61 | 10.75 | 10.61 | 10.75 | 12,835 | +0.18(+1.67%) |
Nov 29, 2005 | 10.71 | 10.75 | 10.56 | 10.57 | 4,160 | +0.02(+0.22%) |
Nov 28, 2005 | 10.76 | 10.93 | 10.55 | 10.55 | 4,930 | -0.30(-2.76%) |
Nov 25, 2005 | 10.89 | 10.89 | 10.85 | 10.85 | 5,347 | +0.00(+0.00%) |
Nov 23, 2005 | 10.73 | 10.88 | 10.73 | 10.85 | 3,663 | -0.05(-0.49%) |
Nov 22, 2005 | 10.88 | 10.90 | 10.63 | 10.90 | 5,519 | +0.02(+0.21%) |
Nov 21, 2005 | 10.87 | 11.03 | 10.79 | 10.88 | 8,510 | -0.02(-0.21%) |
Nov 18, 2005 | 10.35 | 10.98 | 10.35 | 10.90 | 8,528 | +0.57(+5.57%) |
Nov 17, 2005 | 9.998 | 10.44 | 9.837 | 10.33 | 13,002 | +0.44(+4.42%) |
Nov 16, 2005 | 10.22 | 10.38 | 9.837 | 9.890 | 10,987 | -0.49(-4.73%) |
Nov 15, 2005 | 10.24 | 10.51 | 10.24 | 10.38 | 8,131 | +0.06(+0.59%) |
Nov 14, 2005 | 10.75 | 10.75 | 10.28 | 10.32 | 7,400 | -0.43(-3.99%) |
Nov 11, 2005 | 10.38 | 10.89 | 10.38 | 10.75 | 6,220 | +0.22(+2.11%) |
Nov 10, 2005 | 10.72 | 10.75 | 10.33 | 10.53 | 8,972 | -0.24(-2.21%) |
Nov 09, 2005 | 10.92 | 10.99 | 10.76 | 10.76 | 5,205 | -0.05(-0.43%) |
Nov 08, 2005 | 10.85 | 10.95 | 10.81 | 10.81 | 5,582 | -0.08(-0.77%) |
Nov 07, 2005 | 10.93 | 10.98 | 10.84 | 10.89 | 9,336 | +0.12(+1.14%) |
Nov 04, 2005 | 10.98 | 11.40 | 10.77 | 10.77 | 7,138 | -0.48(-4.29%) |
Nov 03, 2005 | 11.34 | 11.46 | 11.12 | 11.26 | 21,817 | +0.07(+0.62%) |
Nov 02, 2005 | 11.12 | 11.35 | 11.06 | 11.19 | 14,612 | +0.07(+0.62%) |
Nov 01, 2005 | 11.04 | 11.12 | 10.96 | 11.12 | 5,609 | -0.05(-0.48%) |
Oct 31, 2005 | 10.60 | 11.18 | 10.60 | 11.17 | 13,746 | +0.67(+6.35%) |
Oct 28, 2005 | 10.40 | 10.57 | 10.39 | 10.50 | 7,341 | +0.05(+0.51%) |
Oct 27, 2005 | 10.79 | 10.81 | 10.42 | 10.45 | 9,990 | -0.38(-3.47%) |
Oct 26, 2005 | 11.01 | 11.22 | 10.83 | 10.83 | 7,304 | -0.10(-0.91%) |
Oct 25, 2005 | 10.93 | 10.96 | 10.82 | 10.93 | 3,020 | -0.30(-2.66%) |
Oct 24, 2005 | 11.23 | 11.35 | 11.06 | 11.22 | 7,931 | +0.07(+0.62%) |
Oct 21, 2005 | 11.39 | 11.95 | 11.09 | 11.16 | 46,795 | +0.36(+3.34%) |
Oct 20, 2005 | 11.43 | 11.43 | 10.74 | 10.79 | 20,452 | -0.66(-5.76%) |
Oct 19, 2005 | 10.47 | 11.49 | 10.47 | 11.45 | 41,262 | +0.87(+8.18%) |
Oct 18, 2005 | 10.56 | 10.69 | 10.56 | 10.59 | 3,877 | +0.01(+0.07%) |
Oct 17, 2005 | 10.65 | 10.87 | 10.51 | 10.58 | 7,300 | -0.35(-3.16%) |
Oct 14, 2005 | 10.72 | 10.95 | 10.56 | 10.93 | 4,870 | +0.24(+2.22%) |
Oct 13, 2005 | 10.51 | 10.69 | 10.40 | 10.69 | 6,564 | +0.15(+1.46%) |
Oct 12, 2005 | 10.47 | 10.64 | 10.47 | 10.53 | 7,518 | +0.06(+0.59%) |
Oct 11, 2005 | 10.75 | 10.75 | 10.47 | 10.47 | 7,690 | -0.18(-1.66%) |
Oct 10, 2005 | 10.66 | 10.69 | 10.56 | 10.65 | 5,048 | -0.15(-1.35%) |
Oct 07, 2005 | 10.71 | 10.82 | 10.66 | 10.79 | 2,892 | +0.15(+1.37%) |
Oct 06, 2005 | 10.48 | 10.65 | 10.47 | 10.65 | 11,576 | +0.18(+1.76%) |
Oct 05, 2005 | 10.61 | 10.61 | 10.47 | 10.47 | 8,200 | -0.20(-1.87%) |
Oct 04, 2005 | 11.07 | 11.07 | 10.66 | 10.66 | 6,408 | -0.33(-3.00%) |
Oct 03, 2005 | 10.80 | 11.04 | 10.80 | 10.99 | 10,554 | +0.22(+2.06%) |
Sep 30, 2005 | 10.73 | 10.87 | 10.56 | 10.77 | 18,372 | -0.01(-0.07%) |
Sep 29, 2005 | 10.55 | 10.78 | 10.55 | 10.78 | 16,149 | +0.18(+1.74%) |
Sep 28, 2005 | 10.89 | 10.93 | 10.54 | 10.60 | 7,313 | -0.35(-3.22%) |
Sep 27, 2005 | 11.20 | 11.24 | 10.95 | 10.95 | 4,825 | -0.16(-1.45%) |
Sep 26, 2005 | 11.03 | 11.19 | 11.03 | 11.11 | 12,533 | +0.18(+1.68%) |
Sep 23, 2005 | 10.93 | 11.03 | 10.32 | 10.93 | 24,489 | +1.04(+10.55%) |
Sep 22, 2005 | 9.883 | 9.952 | 9.752 | 9.883 | 15,577 | +0.10(+1.02%) |
Sep 21, 2005 | 9.714 | 9.883 | 9.714 | 9.783 | 12,581 | -0.04(-0.39%) |
Sep 20, 2005 | 10.47 | 10.57 | 9.446 | 9.821 | 37,762 | -0.54(-5.18%) |
Sep 19, 2005 | 10.55 | 10.55 | 10.36 | 10.36 | 9,914 | -0.25(-2.31%) |
Sep 16, 2005 | 10.69 | 10.70 | 10.53 | 10.60 | 47,291 | -0.02(-0.14%) |
Sep 15, 2005 | 10.58 | 10.62 | 10.42 | 10.62 | 14,811 | -0.02(-0.22%) |
Sep 14, 2005 | 11.22 | 11.22 | 10.63 | 10.64 | 13,956 | -0.55(-4.93%) |
Sep 13, 2005 | 11.16 | 11.20 | 10.97 | 11.19 | 8,215 | -0.09(-0.82%) |
Sep 12, 2005 | 11.28 | 11.40 | 11.18 | 11.29 | 17,245 | -0.14(-1.21%) |
Sep 09, 2005 | 11.16 | 11.48 | 11.16 | 11.42 | 11,720 | +0.00(+0.00%) |
Sep 08, 2005 | 11.38 | 11.45 | 11.09 | 11.42 | 14,953 | -0.08(-0.73%) |
Sep 07, 2005 | 11.14 | 11.63 | 11.14 | 11.51 | 39,455 | +0.14(+1.21%) |
Sep 06, 2005 | 11.35 | 11.37 | 11.12 | 11.37 | 28,309 | +0.10(+0.88%) |
Sep 02, 2005 | 11.12 | 11.32 | 11.09 | 11.27 | 11,797 | +0.06(+0.55%) |
Sep 01, 2005 | 11.22 | 11.29 | 11.18 | 11.21 | 6,152 | +0.03(+0.27%) |
Aug 31, 2005 | 11.02 | 11.18 | 11.02 | 11.18 | 8,961 | +0.17(+1.53%) |
Aug 30, 2005 | 10.70 | 11.01 | 10.70 | 11.01 | 4,212 | +0.29(+2.72%) |
Aug 29, 2005 | 10.40 | 10.72 | 10.34 | 10.72 | 2,654 | +0.15(+1.45%) |
Aug 26, 2005 | 10.81 | 10.81 | 10.50 | 10.56 | 6,662 | -0.29(-2.68%) |
Aug 25, 2005 | 10.67 | 10.88 | 10.67 | 10.86 | 3,466 | -0.04(-0.35%) |
Aug 24, 2005 | 10.83 | 10.98 | 10.83 | 10.89 | 4,825 | +0.27(+2.52%) |
Aug 23, 2005 | 10.81 | 10.83 | 10.44 | 10.63 | 27,226 | -0.10(-0.93%) |
Aug 22, 2005 | 10.63 | 10.73 | 10.14 | 10.73 | 16,195 | -0.01(-0.07%) |
Aug 19, 2005 | 10.75 | 10.93 | 10.66 | 10.73 | 9,634 | -0.08(-0.71%) |
Aug 18, 2005 | 10.83 | 11.10 | 10.73 | 10.81 | 39,433 | -0.15(-1.40%) |
Aug 17, 2005 | 10.89 | 11.35 | 10.89 | 10.96 | 30,537 | +0.12(+1.06%) |
Aug 16, 2005 | 10.58 | 10.85 | 10.55 | 10.85 | 19,081 | +0.28(+2.69%) |
Aug 15, 2005 | 10.83 | 10.83 | 10.47 | 10.56 | 16,344 | -0.19(-1.78%) |
Aug 12, 2005 | 10.73 | 10.81 | 10.64 | 10.76 | 10,963 | -0.05(-0.50%) |
Aug 11, 2005 | 10.55 | 10.81 | 10.55 | 10.81 | 4,382 | +0.12(+1.15%) |
Aug 10, 2005 | 10.32 | 10.69 | 10.32 | 10.69 | 12,856 | +0.47(+4.58%) |
Aug 09, 2005 | 10.50 | 10.50 | 10.20 | 10.22 | 13,176 | -0.15(-1.41%) |
Aug 08, 2005 | 10.39 | 10.39 | 10.02 | 10.37 | 9,718 | +0.09(+0.90%) |
Aug 05, 2005 | 10.57 | 10.57 | 10.17 | 10.27 | 17,912 | -0.15(-1.47%) |
Aug 04, 2005 | 10.40 | 10.49 | 10.40 | 10.43 | 3,652 | +0.02(+0.15%) |
Aug 03, 2005 | 10.46 | 10.56 | 10.36 | 10.41 | 10,647 | -0.11(-1.02%) |
Aug 02, 2005 | 10.45 | 10.74 | 10.31 | 10.52 | 36,750 | +0.00(+0.00%) |
Aug 01, 2005 | 10.92 | 11.00 | 10.50 | 10.52 | 16,129 | -0.43(-3.96%) |
Jul 29, 2005 | 11.45 | 11.59 | 10.73 | 10.95 | 36,746 | -0.59(-5.08%) |
Jul 28, 2005 | 12.03 | 12.03 | 11.23 | 11.54 | 28,067 | -0.64(-5.29%) |
Jul 27, 2005 | 12.27 | 12.27 | 12.01 | 12.18 | 74,818 | -0.07(-0.56%) |
Jul 26, 2005 | 12.34 | 12.34 | 12.09 | 12.25 | 15,279 | -0.08(-0.62%) |
Jul 25, 2005 | 12.77 | 12.80 | 12.18 | 12.33 | 43,941 | -0.41(-3.19%) |
Jul 22, 2005 | 12.96 | 12.96 | 12.56 | 12.73 | 33,237 | +0.01(+0.06%) |
Jul 21, 2005 | 12.26 | 12.87 | 12.15 | 12.73 | 47,976 | +0.63(+5.20%) |
Jul 20, 2005 | 11.43 | 12.19 | 11.38 | 12.10 | 54,098 | +0.63(+5.48%) |
Jul 19, 2005 | 11.02 | 11.52 | 10.93 | 11.47 | 62,080 | +0.48(+4.40%) |
Jul 18, 2005 | 11.06 | 11.12 | 10.89 | 10.99 | 16,644 | -0.08(-0.69%) |
Jul 15, 2005 | 10.95 | 11.14 | 10.95 | 11.06 | 6,406 | +0.00(+0.00%) |
Jul 14, 2005 | 11.27 | 11.35 | 11.04 | 11.06 | 31,866 | -0.02(-0.14%) |
Jul 13, 2005 | 11.04 | 11.16 | 11.00 | 11.08 | 6,811 | -0.03(-0.28%) |
Jul 12, 2005 | 11.09 | 11.48 | 11.09 | 11.11 | 19,421 | -0.09(-0.82%) |
Jul 11, 2005 | 11.39 | 11.51 | 11.06 | 11.20 | 69,395 | -0.25(-2.21%) |
Jul 08, 2005 | 11.00 | 11.58 | 10.77 | 11.45 | 34,433 | +0.45(+4.11%) |
Jul 07, 2005 | 10.88 | 11.18 | 10.88 | 11.00 | 9,419 | +0.01(+0.07%) |
Jul 06, 2005 | 11.05 | 11.29 | 10.96 | 10.99 | 13,117 | +0.03(+0.28%) |
Jul 05, 2005 | 10.97 | 10.99 | 10.83 | 10.96 | 36,911 | -0.06(-0.56%) |
Jul 01, 2005 | 11.10 | 11.30 | 10.94 | 11.03 | 19,303 | -0.08(-0.76%) |
Jun 30, 2005 | 11.19 | 11.40 | 11.00 | 11.11 | 41,748 | +0.00(+0.00%) |
Jun 29, 2005 | 11.12 | 11.26 | 11.02 | 11.11 | 35,744 | -0.07(-0.62%) |
Jun 28, 2005 | 11.29 | 11.44 | 11.10 | 11.18 | 65,363 | -0.02(-0.14%) |
Jun 27, 2005 | 11.51 | 11.51 | 11.13 | 11.19 | 44,884 | -0.26(-2.28%) |
Jun 24, 2005 | 10.88 | 11.45 | 10.82 | 11.45 | 366,440 | +0.57(+5.29%) |
Jun 23, 2005 | 11.03 | 11.09 | 10.81 | 10.88 | 41,024 | -0.24(-2.14%) |
Jun 22, 2005 | 11.15 | 11.23 | 10.99 | 11.12 | 26,035 | +0.09(+0.83%) |
Jun 21, 2005 | 10.95 | 11.12 | 10.95 | 11.03 | 16,202 | +0.07(+0.63%) |
Jun 20, 2005 | 11.02 | 11.22 | 10.96 | 10.96 | 37,796 | -0.21(-1.85%) |
Jun 17, 2005 | 11.69 | 11.76 | 11.03 | 11.16 | 46,854 | -0.44(-3.83%) |
Jun 16, 2005 | 12.03 | 12.04 | 11.52 | 11.61 | 19,788 | -0.41(-3.44%) |
Jun 15, 2005 | 12.21 | 12.21 | 11.88 | 12.02 | 16,948 | -0.05(-0.38%) |
Jun 14, 2005 | 12.04 | 12.08 | 11.95 | 12.07 | 28,506 | +0.18(+1.55%) |
Jun 13, 2005 | 11.52 | 11.88 | 11.52 | 11.88 | 30,255 | +0.25(+2.18%) |
Jun 10, 2005 | 11.64 | 11.72 | 11.60 | 11.63 | 8,223 | -0.04(-0.33%) |
Jun 09, 2005 | 11.64 | 11.81 | 11.59 | 11.67 | 16,910 | -0.10(-0.85%) |
Jun 08, 2005 | 11.70 | 11.93 | 11.70 | 11.77 | 9,531 | -0.02(-0.16%) |
Jun 07, 2005 | 12.12 | 12.20 | 11.78 | 11.79 | 22,066 | -0.17(-1.44%) |
Jun 06, 2005 | 12.00 | 12.08 | 11.75 | 11.96 | 6,139 | +0.04(+0.32%) |
Jun 03, 2005 | 12.26 | 12.27 | 11.84 | 11.92 | 13,189 | -0.38(-3.06%) |
Jun 02, 2005 | 12.08 | 12.37 | 12.08 | 12.30 | 9,945 | +0.20(+1.65%) |
Jun 01, 2005 | 12.34 | 12.40 | 11.64 | 12.10 | 36,401 | -0.23(-1.87%) |
May 31, 2005 | 12.57 | 12.57 | 12.27 | 12.33 | 20,604 | -0.21(-1.71%) |
May 27, 2005 | 12.46 | 12.67 | 12.43 | 12.54 | 6,097 | -0.02(-0.12%) |
May 26, 2005 | 12.50 | 12.62 | 12.44 | 12.56 | 11,138 | +0.03(+0.24%) |
May 25, 2005 | 12.93 | 12.93 | 12.45 | 12.53 | 16,202 | -0.41(-3.14%) |
May 24, 2005 | 13.03 | 13.03 | 12.74 | 12.93 | 40,563 | -0.08(-0.65%) |
May 23, 2005 | 13.02 | 13.17 | 12.67 | 13.02 | 21,157 | -0.13(-0.99%) |
May 20, 2005 | 13.23 | 13.23 | 13.08 | 13.15 | 4,434 | -0.04(-0.29%) |
May 19, 2005 | 13.62 | 13.71 | 13.18 | 13.19 | 91,453 | -0.47(-3.43%) |
May 18, 2005 | 13.71 | 13.72 | 13.61 | 13.65 | 14,216 | -0.01(-0.06%) |
May 17, 2005 | 13.46 | 13.69 | 13.46 | 13.66 | 13,969 | +0.00(+0.00%) |
May 16, 2005 | 13.16 | 13.66 | 13.16 | 13.66 | 7,444 | +0.25(+1.89%) |
May 13, 2005 | 13.38 | 13.50 | 13.18 | 13.41 | 20,881 | -0.07(-0.51%) |
May 12, 2005 | 13.48 | 13.65 | 13.42 | 13.48 | 16,318 | -0.08(-0.57%) |
May 11, 2005 | 13.58 | 13.62 | 13.36 | 13.56 | 6,014 | +0.12(+0.91%) |
May 10, 2005 | 13.41 | 13.62 | 13.32 | 13.43 | 12,713 | +0.05(+0.40%) |
May 09, 2005 | 13.10 | 13.38 | 13.10 | 13.38 | 6,732 | +0.20(+1.51%) |
May 06, 2005 | 13.35 | 13.42 | 13.16 | 13.18 | 11,284 | +0.14(+1.06%) |
May 05, 2005 | 13.00 | 13.23 | 12.88 | 13.04 | 10,054 | +0.05(+0.35%) |
May 04, 2005 | 13.00 | 13.10 | 12.96 | 13.00 | 13,246 | +0.12(+0.95%) |
May 03, 2005 | 12.39 | 12.99 | 12.39 | 12.87 | 9,143 | -0.23(-1.76%) |