Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.149 | 8.185 | 8.012 | 8.012 | 15,875 | -0.03(-0.36%) |
Apr 27, 2006 | 8.004 | 8.149 | 8.004 | 8.041 | 6,074 | +0.07(+0.91%) |
Apr 26, 2006 | 7.968 | 8.142 | 7.838 | 7.968 | 5,076 | +0.01(+0.09%) |
Apr 25, 2006 | 7.787 | 7.961 | 7.780 | 7.961 | 6,400 | +0.13(+1.67%) |
Apr 24, 2006 | 7.787 | 7.903 | 7.765 | 7.830 | 4,446 | +0.07(+0.93%) |
Apr 21, 2006 | 7.758 | 7.758 | 7.758 | 7.758 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 7.787 | 7.787 | 7.758 | 7.758 | 2,215 | -0.14(-1.74%) |
Apr 19, 2006 | 8.077 | 8.077 | 7.836 | 7.896 | 3,175 | -0.08(-1.00%) |
Apr 18, 2006 | 7.936 | 8.185 | 7.823 | 7.975 | 7,086 | +0.01(+0.09%) |
Apr 17, 2006 | 7.758 | 7.968 | 7.758 | 7.968 | 3,719 | +0.19(+2.42%) |
Apr 13, 2006 | 7.801 | 7.801 | 7.780 | 7.780 | 2,493 | -0.08(-1.01%) |
Apr 12, 2006 | 7.758 | 7.968 | 7.758 | 7.859 | 4,424 | +0.10(+1.31%) |
Apr 11, 2006 | 7.874 | 7.968 | 7.758 | 7.758 | 1,467 | +0.00(+0.00%) |
Apr 10, 2006 | 7.830 | 7.845 | 7.751 | 7.758 | 5,549 | +0.00(+0.00%) |
Apr 07, 2006 | 7.751 | 7.758 | 7.751 | 7.758 | 4,790 | -0.02(-0.28%) |
Apr 06, 2006 | 7.968 | 7.968 | 7.780 | 7.780 | 3,059 | -0.02(-0.28%) |
Apr 05, 2006 | 7.932 | 7.932 | 7.765 | 7.801 | 6,159 | -0.01(-0.09%) |
Apr 04, 2006 | 7.809 | 7.990 | 7.801 | 7.809 | 4,417 | +0.01(+0.09%) |
Apr 03, 2006 | 7.823 | 7.867 | 7.794 | 7.801 | 1,925 | -0.14(-1.82%) |
Mar 31, 2006 | 8.026 | 8.026 | 7.859 | 7.946 | 8,234 | +0.12(+1.57%) |
Mar 30, 2006 | 7.870 | 7.968 | 7.801 | 7.823 | 4,120 | +0.00(+0.00%) |
Mar 29, 2006 | 7.845 | 7.968 | 7.801 | 7.823 | 5,867 | -0.01(-0.09%) |
Mar 28, 2006 | 7.787 | 8.142 | 7.787 | 7.830 | 19,444 | +0.04(+0.46%) |
Mar 27, 2006 | 7.954 | 7.954 | 7.758 | 7.794 | 9,801 | +0.01(+0.09%) |
Mar 24, 2006 | 7.760 | 7.925 | 7.758 | 7.787 | 4,990 | +0.03(+0.37%) |
Mar 23, 2006 | 7.896 | 7.896 | 7.751 | 7.758 | 21,950 | +0.00(+0.00%) |
Mar 22, 2006 | 7.896 | 7.896 | 7.751 | 7.758 | 4,969 | +0.01(+0.09%) |
Mar 21, 2006 | 8.113 | 8.113 | 7.751 | 7.751 | 15,134 | -0.39(-4.80%) |
Mar 20, 2006 | 8.077 | 8.149 | 8.077 | 8.142 | 9,058 | +0.07(+0.81%) |
Mar 17, 2006 | 8.041 | 8.149 | 8.041 | 8.077 | 7,682 | +0.04(+0.45%) |
Mar 16, 2006 | 7.959 | 8.142 | 7.959 | 8.041 | 7,979 | +0.07(+0.91%) |
Mar 15, 2006 | 7.968 | 8.041 | 7.968 | 7.968 | 2,275 | -0.09(-1.08%) |
Mar 14, 2006 | 8.113 | 8.113 | 8.055 | 8.055 | 1,035 | +0.09(+1.09%) |
Mar 13, 2006 | 7.888 | 8.106 | 7.888 | 7.968 | 3,106 | +0.11(+1.38%) |
Mar 10, 2006 | 7.932 | 7.932 | 7.787 | 7.859 | 1,380 | -0.22(-2.69%) |
Mar 09, 2006 | 7.968 | 8.077 | 7.787 | 8.077 | 22,710 | +0.03(+0.36%) |
Mar 08, 2006 | 7.939 | 8.048 | 7.823 | 8.048 | 3,727 | +0.04(+0.45%) |
Mar 07, 2006 | 8.330 | 8.330 | 7.909 | 8.012 | 10,537 | -0.28(-3.32%) |
Mar 06, 2006 | 7.773 | 8.627 | 7.678 | 8.287 | 48,577 | +0.48(+6.12%) |
Mar 03, 2006 | 7.773 | 8.113 | 7.765 | 7.809 | 3,694 | -0.37(-4.52%) |
Mar 02, 2006 | 7.787 | 8.178 | 7.461 | 8.178 | 14,761 | +0.43(+5.51%) |
Mar 01, 2006 | 7.990 | 7.990 | 7.751 | 7.751 | 10,864 | +0.07(+0.94%) |
Feb 28, 2006 | 8.070 | 8.048 | 7.606 | 7.678 | 31,899 | -0.39(-4.85%) |
Feb 27, 2006 | 8.511 | 8.511 | 8.055 | 8.070 | 5,716 | -0.20(-2.45%) |
Feb 24, 2006 | 8.475 | 8.475 | 8.012 | 8.272 | 1,794 | -0.14(-1.72%) |
Feb 23, 2006 | 8.403 | 8.475 | 8.215 | 8.417 | 8,092 | +0.15(+1.84%) |
Feb 22, 2006 | 8.258 | 8.395 | 7.968 | 8.265 | 6,797 | +0.01(+0.09%) |
Feb 21, 2006 | 8.294 | 8.330 | 8.258 | 8.258 | 4,664 | -0.01(-0.18%) |
Feb 17, 2006 | 8.403 | 8.403 | 8.157 | 8.272 | 4,869 | -0.01(-0.17%) |
Feb 16, 2006 | 8.164 | 8.287 | 8.164 | 8.287 | 1,794 | +0.03(+0.35%) |
Feb 15, 2006 | 8.214 | 8.480 | 8.214 | 8.258 | 8,122 | +0.09(+1.06%) |
Feb 14, 2006 | 8.113 | 8.185 | 8.113 | 8.171 | 71,177 | -0.04(-0.53%) |
Feb 13, 2006 | 7.939 | 8.330 | 7.939 | 8.214 | 18,969 | +0.28(+3.56%) |
Feb 10, 2006 | 8.149 | 8.149 | 7.664 | 7.932 | 16,709 | -0.08(-0.99%) |
Feb 09, 2006 | 7.780 | 8.316 | 7.780 | 8.012 | 23,427 | +0.41(+5.33%) |
Feb 08, 2006 | 7.425 | 7.620 | 7.316 | 7.606 | 56,205 | +0.17(+2.24%) |
Feb 07, 2006 | 7.628 | 7.968 | 7.316 | 7.439 | 41,780 | -0.44(-5.61%) |
Feb 06, 2006 | 8.004 | 8.055 | 7.620 | 7.881 | 32,653 | -0.27(-3.29%) |
Feb 03, 2006 | 8.367 | 8.367 | 8.113 | 8.149 | 6,605 | -0.01(-0.09%) |
Feb 02, 2006 | 8.330 | 8.330 | 7.968 | 8.156 | 7,272 | -0.03(-0.36%) |
Feb 01, 2006 | 8.511 | 8.511 | 8.185 | 8.185 | 6,264 | +0.11(+1.35%) |
Jan 31, 2006 | 8.280 | 8.285 | 7.613 | 8.077 | 14,278 | -0.07(-0.90%) |
Jan 30, 2006 | 8.272 | 8.395 | 8.120 | 8.150 | 8,904 | -0.18(-2.17%) |
Jan 27, 2006 | 8.475 | 8.511 | 8.178 | 8.330 | 10,221 | -0.03(-0.35%) |
Jan 26, 2006 | 8.091 | 8.403 | 7.968 | 8.359 | 17,493 | +0.40(+5.00%) |
Jan 25, 2006 | 8.149 | 8.149 | 7.960 | 7.961 | 9,361 | +0.12(+1.57%) |
Jan 24, 2006 | 7.533 | 8.041 | 7.533 | 7.838 | 24,941 | +0.34(+4.54%) |
Jan 23, 2006 | 7.896 | 7.903 | 7.323 | 7.497 | 22,811 | -0.32(-4.06%) |
Jan 20, 2006 | 7.939 | 8.113 | 7.715 | 7.815 | 27,035 | -0.22(-2.72%) |
Jan 19, 2006 | 7.497 | 8.178 | 7.461 | 8.033 | 31,978 | +0.64(+8.73%) |
Jan 18, 2006 | 7.258 | 7.461 | 7.244 | 7.389 | 17,704 | -0.04(-0.49%) |
Jan 17, 2006 | 7.461 | 7.620 | 7.128 | 7.425 | 46,114 | -0.22(-2.84%) |
Jan 13, 2006 | 7.678 | 7.823 | 7.555 | 7.642 | 12,878 | -0.01(-0.19%) |
Jan 12, 2006 | 7.859 | 7.859 | 7.425 | 7.657 | 21,673 | +0.12(+1.63%) |
Jan 11, 2006 | 8.316 | 8.316 | 7.316 | 7.533 | 102,336 | -0.62(-7.56%) |
Jan 10, 2006 | 8.185 | 8.634 | 7.946 | 8.149 | 71,862 | -0.04(-0.44%) |
Jan 09, 2006 | 9.779 | 9.779 | 8.062 | 8.185 | 177,145 | -1.57(-16.10%) |
Jan 06, 2006 | 10.43 | 10.67 | 9.562 | 9.757 | 37,537 | -0.76(-7.23%) |
Jan 05, 2006 | 10.87 | 10.87 | 10.28 | 10.52 | 29,473 | -0.07(-0.62%) |
Jan 04, 2006 | 10.87 | 10.89 | 10.50 | 10.58 | 32,474 | -0.24(-2.21%) |
Jan 03, 2006 | 10.80 | 10.94 | 10.29 | 10.82 | 132,476 | +0.50(+4.84%) |
Dec 30, 2005 | 10.36 | 10.39 | 9.960 | 10.32 | 16,883 | +0.25(+2.52%) |
Dec 29, 2005 | 9.996 | 10.15 | 9.634 | 10.07 | 26,076 | +0.29(+2.96%) |
Dec 28, 2005 | 9.779 | 9.779 | 9.489 | 9.779 | 7,592 | +0.37(+3.93%) |
Dec 27, 2005 | 10.79 | 10.79 | 9.214 | 9.410 | 32,579 | -9.14(-49.28%) |
Dec 23, 2005 | 18.88 | 18.88 | 18.40 | 18.55 | 15,737 | -0.33(-1.76%) |
Dec 22, 2005 | 19.17 | 19.39 | 18.22 | 18.88 | 15,305 | -0.64(-3.27%) |
Dec 21, 2005 | 19.26 | 19.52 | 19.19 | 19.52 | 5,513 | +0.01(+0.04%) |
Dec 20, 2005 | 17.91 | 19.51 | 17.91 | 19.51 | 9,326 | +1.53(+8.50%) |
Dec 19, 2005 | 18.03 | 19.51 | 17.64 | 17.99 | 31,153 | -0.29(-1.59%) |
Dec 16, 2005 | 18.83 | 18.83 | 18.28 | 18.28 | 4,771 | -0.65(-3.44%) |
Dec 15, 2005 | 19.62 | 19.65 | 18.82 | 18.93 | 14,023 | -0.64(-3.26%) |
Dec 14, 2005 | 19.52 | 19.59 | 19.24 | 19.57 | 10,301 | +0.09(+0.48%) |
Dec 13, 2005 | 19.38 | 19.51 | 19.15 | 19.47 | 14,046 | +0.10(+0.52%) |
Dec 12, 2005 | 18.49 | 19.56 | 18.12 | 19.37 | 14,803 | +0.71(+3.80%) |
Dec 09, 2005 | 18.85 | 19.07 | 18.33 | 18.66 | 19,757 | -0.18(-0.96%) |
Dec 08, 2005 | 17.63 | 18.85 | 17.43 | 18.84 | 13,161 | +1.63(+9.47%) |
Dec 07, 2005 | 17.78 | 17.81 | 17.10 | 17.21 | 20,385 | -0.17(-1.00%) |
Dec 06, 2005 | 17.12 | 17.49 | 17.12 | 17.38 | 8,075 | +0.30(+1.78%) |
Dec 05, 2005 | 16.28 | 17.38 | 16.05 | 17.08 | 37,683 | +1.14(+7.18%) |
Dec 02, 2005 | 15.21 | 16.00 | 15.10 | 15.94 | 32,810 | +1.01(+6.80%) |
Dec 01, 2005 | 14.23 | 14.92 | 14.23 | 14.92 | 37,288 | +0.70(+4.89%) |
Nov 30, 2005 | 13.82 | 14.23 | 13.76 | 14.23 | 23,084 | +0.73(+5.42%) |
Nov 29, 2005 | 14.02 | 14.39 | 13.50 | 13.50 | 22,941 | -0.49(-3.52%) |
Nov 28, 2005 | 14.48 | 14.94 | 13.78 | 13.99 | 34,888 | -0.16(-1.13%) |
Nov 25, 2005 | 14.03 | 14.41 | 13.79 | 14.15 | 5,936 | +0.20(+1.45%) |
Nov 23, 2005 | 14.10 | 14.10 | 13.74 | 13.94 | 3,934 | +0.18(+1.32%) |
Nov 22, 2005 | 13.76 | 13.76 | 13.76 | 13.76 | 5,798 | +0.00(+0.00%) |
Nov 21, 2005 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 13.76 | 13.76 | 13.71 | 13.76 | 6,159 | +0.23(+1.71%) |
Nov 17, 2005 | 13.76 | 13.76 | 13.53 | 13.53 | 567 | -0.05(-0.37%) |
Nov 16, 2005 | 13.58 | 13.58 | 13.58 | 13.58 | 552 | +0.00(+0.00%) |
Nov 15, 2005 | 13.58 | 13.58 | 13.58 | 13.58 | 276 | -0.18(-1.32%) |
Nov 14, 2005 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 13.76 | 13.76 | 13.76 | 13.76 | 1,898 | +0.25(+1.85%) |
Nov 10, 2005 | 13.51 | 13.51 | 13.51 | 13.51 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 13.51 | 13.51 | 13.51 | 13.51 | 276 | +0.08(+0.57%) |
Nov 08, 2005 | 13.76 | 13.76 | 13.42 | 13.44 | 10,036 | -0.19(-1.38%) |
Nov 07, 2005 | 13.58 | 13.68 | 13.39 | 13.63 | 11,197 | +0.22(+1.68%) |
Nov 04, 2005 | 13.38 | 13.40 | 13.38 | 13.40 | 959 | +0.11(+0.82%) |
Nov 03, 2005 | 13.40 | 13.40 | 13.22 | 13.29 | 1,242 | -0.11(-0.81%) |
Nov 02, 2005 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 13.55 | 13.55 | 13.40 | 13.40 | 893 | +0.00(+0.00%) |
Oct 31, 2005 | 13.62 | 13.76 | 13.40 | 13.40 | 14,097 | -0.31(-2.27%) |
Oct 28, 2005 | 13.36 | 13.76 | 13.36 | 13.71 | 6,902 | +0.35(+2.60%) |
Oct 27, 2005 | 13.05 | 13.36 | 12.89 | 13.36 | 4,021 | +0.31(+2.39%) |
Oct 26, 2005 | 13.04 | 13.36 | 13.00 | 13.05 | 2,509 | +0.38(+2.97%) |
Oct 25, 2005 | 12.86 | 12.89 | 12.68 | 12.68 | 1,035 | -0.22(-1.74%) |
Oct 24, 2005 | 13.71 | 13.71 | 12.90 | 12.90 | 3,796 | -0.36(-2.73%) |
Oct 21, 2005 | 13.26 | 13.26 | 13.26 | 13.26 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 13.76 | 13.76 | 13.26 | 13.26 | 5,517 | -0.50(-3.63%) |
Oct 19, 2005 | 13.55 | 13.76 | 13.55 | 13.76 | 6,032 | +0.22(+1.60%) |
Oct 18, 2005 | 13.47 | 13.55 | 13.47 | 13.55 | 4,956 | -0.05(-0.37%) |
Oct 17, 2005 | 13.27 | 13.61 | 13.27 | 13.60 | 7,254 | +0.33(+2.51%) |
Oct 14, 2005 | 13.23 | 13.62 | 13.23 | 13.26 | 1,593 | -0.14(-1.03%) |
Oct 13, 2005 | 13.33 | 13.50 | 13.04 | 13.40 | 3,894 | -0.09(-0.64%) |
Oct 12, 2005 | 13.36 | 13.61 | 13.23 | 13.49 | 3,230 | +0.09(+0.65%) |
Oct 11, 2005 | 13.58 | 13.62 | 13.36 | 13.40 | 1,656 | +0.00(+0.00%) |
Oct 10, 2005 | 13.65 | 13.65 | 13.40 | 13.40 | 897 | -0.03(-0.24%) |
Oct 07, 2005 | 13.40 | 13.62 | 13.40 | 13.43 | 3,244 | -0.05(-0.35%) |
Oct 06, 2005 | 13.76 | 13.81 | 13.48 | 13.48 | 1,104 | -0.63(-4.47%) |
Oct 05, 2005 | 13.76 | 14.11 | 13.68 | 14.11 | 2,812 | +0.28(+1.99%) |
Oct 04, 2005 | 13.84 | 14.11 | 13.69 | 13.84 | 3,812 | -0.10(-0.73%) |
Oct 03, 2005 | 14.10 | 14.10 | 13.86 | 13.94 | 3,420 | +0.39(+2.89%) |
Sep 30, 2005 | 13.76 | 13.84 | 13.55 | 13.55 | 23,951 | -0.40(-2.86%) |
Sep 29, 2005 | 13.89 | 13.94 | 13.84 | 13.94 | 4,822 | +0.00(+0.00%) |
Sep 28, 2005 | 14.45 | 14.45 | 13.89 | 13.94 | 6,088 | +0.18(+1.32%) |
Sep 27, 2005 | 13.70 | 13.76 | 13.68 | 13.76 | 828 | +0.08(+0.58%) |
Sep 26, 2005 | 13.94 | 14.37 | 13.61 | 13.68 | 11,734 | -0.40(-2.82%) |
Sep 23, 2005 | 14.08 | 14.10 | 13.84 | 14.08 | 2,346 | +0.14(+0.98%) |
Sep 22, 2005 | 13.94 | 13.94 | 13.94 | 13.94 | 2,704 | +0.01(+0.05%) |
Sep 21, 2005 | 14.13 | 14.13 | 13.84 | 13.94 | 3,865 | +0.14(+1.00%) |
Sep 20, 2005 | 13.76 | 13.94 | 13.76 | 13.80 | 5,657 | +0.17(+1.22%) |
Sep 19, 2005 | 14.15 | 14.15 | 13.63 | 13.63 | 9,801 | -0.38(-2.74%) |
Sep 16, 2005 | 13.52 | 14.36 | 13.52 | 14.02 | 11,539 | +0.51(+3.75%) |
Sep 15, 2005 | 13.58 | 13.60 | 13.26 | 13.51 | 34,581 | +0.11(+0.81%) |
Sep 14, 2005 | 13.33 | 13.76 | 13.11 | 13.40 | 32,579 | +0.03(+0.22%) |
Sep 13, 2005 | 13.60 | 13.65 | 13.15 | 13.37 | 29,294 | -0.22(-1.65%) |
Sep 12, 2005 | 14.13 | 14.43 | 13.60 | 13.60 | 12,156 | -0.19(-1.37%) |
Sep 09, 2005 | 13.42 | 14.49 | 13.40 | 13.78 | 27,211 | +1.08(+8.49%) |
Sep 08, 2005 | 12.60 | 12.71 | 12.60 | 12.71 | 414 | +0.48(+3.91%) |
Sep 07, 2005 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 12.32 | 12.32 | 12.23 | 12.23 | 2,487 | -0.09(-0.71%) |
Sep 02, 2005 | 12.32 | 12.61 | 12.31 | 12.31 | 1,065 | +0.18(+1.49%) |
Sep 01, 2005 | 12.60 | 12.60 | 12.13 | 12.13 | 1,546 | -0.51(-4.01%) |
Aug 31, 2005 | 12.45 | 13.00 | 12.45 | 12.64 | 11,590 | +0.33(+2.65%) |
Aug 30, 2005 | 12.49 | 12.49 | 12.31 | 12.31 | 4,624 | +0.30(+2.47%) |
Aug 29, 2005 | 11.91 | 12.02 | 11.89 | 12.02 | 414 | +0.00(+0.00%) |
Aug 26, 2005 | 12.02 | 12.02 | 12.02 | 12.02 | 276 | +0.10(+0.85%) |
Aug 25, 2005 | 11.95 | 11.95 | 11.92 | 11.92 | 3,451 | -0.10(-0.84%) |
Aug 24, 2005 | 11.99 | 12.02 | 11.99 | 12.02 | 1,104 | +0.07(+0.55%) |
Aug 23, 2005 | 11.95 | 11.95 | 11.95 | 11.95 | 1,380 | +0.00(+0.00%) |
Aug 22, 2005 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 11.95 | 11.95 | 11.95 | 11.95 | 828 | +0.04(+0.30%) |
Aug 18, 2005 | 11.92 | 11.92 | 11.92 | 11.92 | 828 | -0.09(-0.78%) |
Aug 17, 2005 | 11.95 | 12.02 | 11.95 | 12.01 | 1,656 | -0.01(-0.06%) |
Aug 16, 2005 | 12.02 | 12.02 | 12.02 | 12.02 | 276 | +0.00(+0.00%) |
Aug 15, 2005 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 12.02 | 12.02 | 12.02 | 12.02 | 138 | +0.01(+0.06%) |
Aug 11, 2005 | 11.81 | 12.01 | 11.55 | 12.01 | 4,227 | -0.07(-0.60%) |
Aug 10, 2005 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | +0.00(+0.00%) |
Aug 09, 2005 | 11.72 | 12.08 | 11.71 | 12.08 | 5,265 | +0.46(+3.99%) |
Aug 08, 2005 | 12.00 | 12.00 | 11.55 | 11.62 | 12,972 | -0.08(-0.68%) |
Aug 05, 2005 | 12.02 | 12.02 | 11.70 | 11.70 | 1,807 | -0.04(-0.37%) |
Aug 04, 2005 | 11.37 | 12.23 | 11.37 | 11.74 | 17,896 | +0.44(+3.91%) |
Aug 03, 2005 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) |
Aug 02, 2005 | 11.30 | 11.30 | 10.97 | 11.30 | 11,320 | +0.07(+0.64%) |
Aug 01, 2005 | 11.37 | 11.37 | 11.23 | 11.23 | 1,932 | +0.26(+2.38%) |
Jul 29, 2005 | 11.30 | 11.30 | 10.90 | 10.97 | 10,560 | -0.30(-2.70%) |
Jul 28, 2005 | 11.12 | 11.30 | 10.97 | 11.27 | 25,746 | +0.04(+0.39%) |
Jul 27, 2005 | 11.23 | 11.23 | 11.21 | 11.23 | 4,610 | +0.18(+1.64%) |
Jul 26, 2005 | 11.14 | 11.30 | 10.90 | 11.05 | 6,729 | +0.09(+0.86%) |
Jul 25, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 11.16 | 11.18 | 10.89 | 10.95 | 8,283 | -0.20(-1.82%) |
Jul 21, 2005 | 11.16 | 11.16 | 11.16 | 11.16 | 276 | +0.11(+0.98%) |
Jul 20, 2005 | 11.09 | 11.16 | 11.05 | 11.05 | 14,219 | +0.18(+1.67%) |
Jul 19, 2005 | 10.87 | 10.87 | 10.87 | 10.87 | 138 | +0.00(+0.00%) |
Jul 18, 2005 | 11.16 | 11.21 | 10.84 | 10.87 | 6,355 | -0.29(-2.60%) |
Jul 15, 2005 | 11.05 | 11.19 | 11.05 | 11.16 | 1,725 | +0.29(+2.67%) |
Jul 14, 2005 | 10.87 | 10.87 | 10.87 | 10.87 | 982 | -0.18(-1.64%) |
Jul 13, 2005 | 10.84 | 11.05 | 10.84 | 11.05 | 5,698 | +0.26(+2.40%) |
Jul 12, 2005 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | +0.00(+0.00%) |
Jul 11, 2005 | 10.48 | 10.87 | 10.34 | 10.79 | 6,768 | +0.31(+2.92%) |
Jul 08, 2005 | 10.21 | 10.48 | 10.21 | 10.48 | 7,247 | +0.20(+1.90%) |
Jul 07, 2005 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 10.29 | 10.29 | 10.29 | 10.29 | 552 | -0.16(-1.53%) |
Jul 05, 2005 | 10.29 | 10.45 | 10.29 | 10.45 | 552 | +0.12(+1.19%) |
Jul 01, 2005 | 10.14 | 10.47 | 10.14 | 10.32 | 4,969 | +0.18(+1.79%) |
Jun 30, 2005 | 10.13 | 10.14 | 10.13 | 10.14 | 1,380 | +0.05(+0.50%) |
Jun 29, 2005 | 10.00 | 10.13 | 9.996 | 10.09 | 7,868 | -0.04(-0.43%) |
Jun 28, 2005 | 10.00 | 10.13 | 10.00 | 10.13 | 2,070 | +0.00(+0.00%) |
Jun 27, 2005 | 10.11 | 10.13 | 10.11 | 10.13 | 1,104 | +0.01(+0.07%) |
Jun 24, 2005 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | +0.00(+0.00%) |
Jun 23, 2005 | 10.12 | 10.13 | 10.12 | 10.13 | 1,932 | +0.07(+0.72%) |
Jun 22, 2005 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 10.13 | 10.13 | 10.03 | 10.05 | 8,559 | -0.08(-0.79%) |
Jun 20, 2005 | 10.12 | 10.13 | 10.12 | 10.13 | 1,656 | +0.01(+0.07%) |
Jun 17, 2005 | 10.13 | 10.13 | 10.03 | 10.13 | 9,283 | -0.01(-0.07%) |
Jun 16, 2005 | 10.13 | 10.13 | 10.13 | 10.13 | 4,969 | +0.02(+0.22%) |
Jun 15, 2005 | 9.996 | 10.12 | 9.996 | 10.11 | 3,451 | +0.09(+0.94%) |
Jun 14, 2005 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jun 13, 2005 | 10.13 | 10.13 | 9.996 | 10.02 | 2,043 | -0.11(-1.07%) |
Jun 10, 2005 | 10.03 | 10.13 | 10.03 | 10.13 | 6,342 | +0.16(+1.60%) |
Jun 09, 2005 | 9.967 | 10.03 | 9.967 | 9.967 | 17,571 | +0.10(+1.01%) |
Jun 08, 2005 | 9.779 | 9.996 | 9.779 | 9.868 | 13,174 | +0.09(+0.91%) |
Jun 07, 2005 | 9.815 | 9.844 | 9.779 | 9.779 | 7,316 | -0.14(-1.46%) |
Jun 06, 2005 | 9.924 | 9.924 | 9.924 | 9.924 | 0 | +0.00(+0.00%) |
Jun 03, 2005 | 9.924 | 9.924 | 9.924 | 9.924 | 1,518 | -0.12(-1.15%) |
Jun 02, 2005 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | +0.00(+0.00%) |
Jun 01, 2005 | 10.03 | 10.07 | 10.03 | 10.04 | 20,707 | +0.20(+1.99%) |
May 31, 2005 | 9.844 | 9.844 | 9.844 | 9.844 | 138 | -0.29(-2.86%) |
May 27, 2005 | 10.00 | 10.13 | 10.00 | 10.13 | 20,910 | +0.18(+1.77%) |
May 26, 2005 | 9.815 | 10.07 | 9.815 | 9.958 | 8,077 | -0.18(-1.74%) |
May 25, 2005 | 9.960 | 10.13 | 9.960 | 10.13 | 276 | +0.21(+2.12%) |
May 24, 2005 | 9.924 | 9.924 | 9.924 | 9.924 | 0 | +0.00(+0.00%) |
May 23, 2005 | 9.924 | 9.924 | 9.924 | 9.924 | 0 | +0.00(+0.00%) |
May 20, 2005 | 9.924 | 9.924 | 9.924 | 9.924 | 0 | +0.00(+0.00%) |
May 19, 2005 | 9.982 | 9.982 | 9.924 | 9.924 | 1,104 | -0.06(-0.58%) |
May 18, 2005 | 9.996 | 9.996 | 9.982 | 9.982 | 414 | -0.01(-0.14%) |
May 17, 2005 | 9.996 | 10.00 | 9.996 | 9.996 | 6,902 | -0.02(-0.22%) |
May 16, 2005 | 9.851 | 10.14 | 9.851 | 10.02 | 3,451 | +0.24(+2.44%) |
May 13, 2005 | 10.14 | 10.14 | 9.417 | 9.779 | 17,678 | +0.06(+0.60%) |
May 12, 2005 | 9.670 | 9.743 | 9.670 | 9.721 | 1,518 | +0.05(+0.52%) |
May 11, 2005 | 9.779 | 9.967 | 9.482 | 9.670 | 9,118 | +0.25(+2.61%) |
May 10, 2005 | 9.562 | 10.12 | 9.373 | 9.424 | 17,009 | -0.33(-3.41%) |
May 09, 2005 | 9.946 | 9.946 | 9.525 | 9.757 | 4,511 | -0.04(-0.37%) |
May 06, 2005 | 9.598 | 9.794 | 9.598 | 9.794 | 690 | +0.20(+2.04%) |
May 05, 2005 | 9.779 | 9.779 | 9.598 | 9.598 | 1,518 | -0.18(-1.85%) |
May 04, 2005 | 9.562 | 9.779 | 9.562 | 9.779 | 1,104 | +0.36(+3.85%) |
May 03, 2005 | 9.417 | 9.417 | 9.417 | 9.417 | 0 | +0.00(+0.00%) |