Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.222 | 9.381 | 9.205 | 9.245 | 613,409 | -0.03(-0.32%) |
Apr 27, 2006 | 9.201 | 9.356 | 9.168 | 9.274 | 651,239 | +0.03(+0.34%) |
Apr 26, 2006 | 9.289 | 9.356 | 9.230 | 9.243 | 559,778 | -0.04(-0.47%) |
Apr 25, 2006 | 9.324 | 9.324 | 9.157 | 9.287 | 722,109 | -0.04(-0.40%) |
Apr 24, 2006 | 9.354 | 9.358 | 9.251 | 9.324 | 566,482 | -0.02(-0.25%) |
Apr 21, 2006 | 9.502 | 9.512 | 9.283 | 9.347 | 545,412 | +0.02(+0.25%) |
Apr 20, 2006 | 9.303 | 9.385 | 9.268 | 9.324 | 499,921 | -0.01(-0.11%) |
Apr 19, 2006 | 9.345 | 9.377 | 9.308 | 9.335 | 1,032,405 | -0.01(-0.11%) |
Apr 18, 2006 | 9.224 | 9.387 | 9.224 | 9.345 | 850,441 | +0.12(+1.31%) |
Apr 17, 2006 | 9.210 | 9.251 | 9.126 | 9.224 | 743,657 | -0.02(-0.18%) |
Apr 13, 2006 | 9.337 | 9.306 | 9.216 | 9.241 | 438,149 | -0.10(-1.03%) |
Apr 12, 2006 | 9.281 | 9.366 | 9.251 | 9.337 | 492,739 | +0.03(+0.36%) |
Apr 11, 2006 | 9.408 | 9.423 | 9.276 | 9.303 | 500,400 | -0.09(-0.91%) |
Apr 10, 2006 | 9.443 | 9.487 | 9.354 | 9.389 | 1,259,860 | -0.05(-0.55%) |
Apr 07, 2006 | 9.644 | 9.696 | 9.410 | 9.441 | 892,580 | -0.20(-2.10%) |
Apr 06, 2006 | 9.590 | 9.671 | 9.535 | 9.644 | 652,196 | +0.03(+0.35%) |
Apr 05, 2006 | 9.523 | 9.646 | 9.443 | 9.610 | 806,866 | +0.09(+0.99%) |
Apr 04, 2006 | 9.439 | 9.550 | 9.397 | 9.517 | 1,536,158 | +0.04(+0.42%) |
Apr 03, 2006 | 9.481 | 9.510 | 9.456 | 9.477 | 1,025,222 | +0.03(+0.29%) |
Mar 31, 2006 | 9.395 | 9.464 | 9.372 | 9.450 | 472,627 | +0.06(+0.65%) |
Mar 30, 2006 | 9.435 | 9.435 | 9.314 | 9.389 | 512,850 | -0.04(-0.40%) |
Mar 29, 2006 | 9.358 | 9.439 | 9.343 | 9.427 | 563,609 | +0.07(+0.76%) |
Mar 28, 2006 | 9.308 | 9.462 | 9.262 | 9.356 | 1,113,810 | +0.07(+0.72%) |
Mar 27, 2006 | 9.293 | 9.295 | 9.251 | 9.289 | 466,881 | -0.02(-0.18%) |
Mar 24, 2006 | 9.247 | 9.314 | 9.199 | 9.306 | 323,704 | +0.07(+0.72%) |
Mar 23, 2006 | 9.210 | 9.255 | 9.128 | 9.239 | 416,601 | +0.01(+0.11%) |
Mar 22, 2006 | 9.251 | 9.283 | 9.166 | 9.228 | 749,404 | -0.06(-0.67%) |
Mar 21, 2006 | 9.377 | 9.450 | 9.287 | 9.291 | 952,437 | -0.12(-1.24%) |
Mar 20, 2006 | 9.283 | 9.408 | 9.272 | 9.408 | 1,192,821 | +0.11(+1.21%) |
Mar 17, 2006 | 9.268 | 9.299 | 9.199 | 9.295 | 1,202,398 | +0.06(+0.61%) |
Mar 16, 2006 | 9.189 | 9.245 | 9.159 | 9.239 | 541,103 | +0.08(+0.87%) |
Mar 15, 2006 | 9.136 | 9.174 | 9.036 | 9.159 | 877,257 | +0.03(+0.37%) |
Mar 14, 2006 | 8.938 | 9.149 | 8.932 | 9.126 | 934,719 | +0.16(+1.84%) |
Mar 13, 2006 | 9.084 | 9.159 | 8.953 | 8.961 | 697,209 | -0.16(-1.81%) |
Mar 10, 2006 | 9.095 | 9.174 | 9.022 | 9.126 | 251,397 | +0.05(+0.53%) |
Mar 09, 2006 | 9.080 | 9.122 | 9.036 | 9.078 | 559,778 | -0.00(-0.02%) |
Mar 08, 2006 | 9.017 | 9.182 | 8.917 | 9.080 | 479,810 | +0.02(+0.18%) |
Mar 07, 2006 | 9.136 | 9.136 | 9.007 | 9.063 | 471,669 | -0.10(-1.07%) |
Mar 06, 2006 | 9.049 | 9.274 | 9.049 | 9.161 | 563,130 | -0.09(-0.93%) |
Mar 03, 2006 | 9.272 | 9.314 | 9.191 | 9.247 | 450,121 | -0.05(-0.49%) |
Mar 02, 2006 | 9.329 | 9.329 | 9.189 | 9.293 | 407,982 | -0.04(-0.38%) |
Mar 01, 2006 | 9.418 | 9.418 | 9.314 | 9.329 | 580,847 | -0.07(-0.73%) |
Feb 28, 2006 | 9.527 | 9.527 | 9.347 | 9.397 | 579,890 | -0.13(-1.36%) |
Feb 27, 2006 | 9.466 | 9.598 | 9.464 | 9.527 | 419,474 | +0.06(+0.64%) |
Feb 24, 2006 | 9.397 | 9.477 | 9.345 | 9.466 | 377,814 | +0.06(+0.64%) |
Feb 23, 2006 | 9.460 | 9.491 | 9.391 | 9.406 | 497,048 | -0.06(-0.68%) |
Feb 22, 2006 | 9.397 | 9.475 | 9.383 | 9.471 | 772,388 | +0.10(+1.02%) |
Feb 21, 2006 | 9.272 | 9.379 | 9.272 | 9.374 | 858,103 | +0.07(+0.79%) |
Feb 17, 2006 | 9.356 | 9.356 | 9.122 | 9.301 | 831,766 | -0.02(-0.20%) |
Feb 16, 2006 | 9.195 | 9.354 | 9.189 | 9.320 | 1,134,880 | +0.13(+1.39%) |
Feb 15, 2006 | 9.168 | 9.243 | 9.126 | 9.193 | 980,210 | +0.04(+0.46%) |
Feb 14, 2006 | 9.118 | 9.184 | 9.026 | 9.151 | 1,396,812 | +0.08(+0.83%) |
Feb 13, 2006 | 9.103 | 9.103 | 8.978 | 9.076 | 897,848 | -0.03(-0.30%) |
Feb 10, 2006 | 9.105 | 9.164 | 9.036 | 9.103 | 992,182 | -0.03(-0.32%) |
Feb 09, 2006 | 9.297 | 9.314 | 9.116 | 9.132 | 952,437 | -0.16(-1.75%) |
Feb 08, 2006 | 9.312 | 9.366 | 9.270 | 9.295 | 675,660 | -0.01(-0.09%) |
Feb 07, 2006 | 9.408 | 9.439 | 9.301 | 9.303 | 992,661 | -0.07(-0.78%) |
Feb 06, 2006 | 9.203 | 9.479 | 9.203 | 9.377 | 1,011,815 | +0.17(+1.88%) |
Feb 03, 2006 | 9.291 | 9.337 | 9.174 | 9.203 | 407,503 | -0.09(-0.94%) |
Feb 02, 2006 | 9.377 | 9.423 | 9.199 | 9.291 | 569,355 | -0.10(-1.02%) |
Feb 01, 2006 | 9.500 | 9.500 | 9.374 | 9.387 | 460,177 | -0.10(-1.10%) |
Jan 31, 2006 | 9.151 | 9.512 | 9.141 | 9.491 | 2,101,204 | +0.32(+3.48%) |
Jan 30, 2006 | 9.166 | 9.228 | 9.128 | 9.172 | 456,825 | -0.00(-0.02%) |
Jan 27, 2006 | 9.157 | 9.326 | 9.128 | 9.174 | 456,346 | +0.02(+0.21%) |
Jan 26, 2006 | 9.078 | 9.155 | 8.932 | 9.155 | 664,168 | +0.06(+0.71%) |
Jan 25, 2006 | 9.178 | 9.178 | 9.003 | 9.090 | 472,627 | -0.05(-0.59%) |
Jan 24, 2006 | 9.090 | 9.178 | 9.065 | 9.145 | 368,237 | +0.09(+0.95%) |
Jan 23, 2006 | 9.057 | 9.105 | 8.988 | 9.059 | 369,674 | +0.00(+0.05%) |
Jan 20, 2006 | 9.191 | 9.199 | 9.040 | 9.055 | 324,183 | -0.09(-1.03%) |
Jan 19, 2006 | 9.164 | 9.164 | 9.061 | 9.149 | 317,479 | +0.01(+0.16%) |
Jan 18, 2006 | 9.126 | 9.195 | 9.036 | 9.134 | 689,547 | -0.02(-0.23%) |
Jan 17, 2006 | 9.147 | 9.228 | 9.105 | 9.155 | 426,178 | +0.02(+0.21%) |
Jan 13, 2006 | 9.126 | 9.166 | 9.090 | 9.136 | 262,411 | +0.02(+0.21%) |
Jan 12, 2006 | 9.128 | 9.189 | 9.116 | 9.118 | 236,074 | -0.01(-0.09%) |
Jan 11, 2006 | 9.145 | 9.149 | 9.068 | 9.126 | 441,023 | -0.02(-0.21%) |
Jan 10, 2006 | 9.111 | 9.197 | 9.105 | 9.145 | 339,985 | +0.01(+0.14%) |
Jan 09, 2006 | 9.084 | 9.166 | 9.080 | 9.132 | 523,385 | +0.05(+0.53%) |
Jan 06, 2006 | 9.022 | 9.084 | 8.953 | 9.084 | 423,784 | +0.10(+1.12%) |
Jan 05, 2006 | 8.980 | 9.026 | 8.940 | 8.984 | 350,998 | -0.02(-0.21%) |
Jan 04, 2006 | 8.959 | 9.055 | 8.936 | 9.003 | 534,399 | +0.04(+0.49%) |
Jan 03, 2006 | 8.773 | 8.982 | 8.664 | 8.959 | 601,438 | +0.21(+2.41%) |
Dec 30, 2005 | 8.750 | 8.788 | 8.669 | 8.748 | 408,461 | -0.00(-0.02%) |
Dec 29, 2005 | 8.829 | 8.865 | 8.750 | 8.750 | 603,832 | -0.09(-0.99%) |
Dec 28, 2005 | 8.781 | 8.854 | 8.750 | 8.838 | 401,278 | +0.09(+0.98%) |
Dec 27, 2005 | 8.928 | 8.946 | 8.740 | 8.752 | 405,587 | -0.17(-1.87%) |
Dec 23, 2005 | 8.938 | 8.990 | 8.896 | 8.919 | 422,826 | -0.02(-0.21%) |
Dec 22, 2005 | 8.961 | 8.997 | 8.896 | 8.938 | 366,800 | -0.02(-0.26%) |
Dec 21, 2005 | 8.994 | 9.065 | 8.896 | 8.961 | 464,007 | -0.01(-0.14%) |
Dec 20, 2005 | 8.967 | 9.057 | 8.963 | 8.974 | 409,418 | -0.01(-0.16%) |
Dec 19, 2005 | 9.118 | 9.120 | 8.980 | 8.988 | 557,384 | -0.13(-1.40%) |
Dec 16, 2005 | 9.228 | 9.230 | 9.116 | 9.116 | 1,465,767 | -0.10(-1.09%) |
Dec 15, 2005 | 9.218 | 9.218 | 9.084 | 9.216 | 333,760 | -0.00(-0.02%) |
Dec 14, 2005 | 9.151 | 9.258 | 9.151 | 9.218 | 439,586 | +0.08(+0.91%) |
Dec 13, 2005 | 9.072 | 9.155 | 9.055 | 9.134 | 510,456 | +0.00(+0.02%) |
Dec 12, 2005 | 9.283 | 9.291 | 9.068 | 9.132 | 592,819 | -0.11(-1.15%) |
Dec 09, 2005 | 9.293 | 9.303 | 9.207 | 9.239 | 272,467 | -0.00(-0.05%) |
Dec 08, 2005 | 9.157 | 9.310 | 9.126 | 9.243 | 703,434 | +0.10(+1.07%) |
Dec 07, 2005 | 9.126 | 9.187 | 9.084 | 9.145 | 679,012 | +0.02(+0.21%) |
Dec 06, 2005 | 9.001 | 9.182 | 9.001 | 9.126 | 882,524 | +0.15(+1.70%) |
Dec 05, 2005 | 9.001 | 9.028 | 8.867 | 8.974 | 646,929 | -0.03(-0.30%) |
Dec 02, 2005 | 9.022 | 9.022 | 8.917 | 9.001 | 458,740 | +0.01(+0.09%) |
Dec 01, 2005 | 8.896 | 9.032 | 8.896 | 8.992 | 577,974 | +0.11(+1.29%) |
Nov 30, 2005 | 8.900 | 8.955 | 8.825 | 8.877 | 610,536 | -0.04(-0.44%) |
Nov 29, 2005 | 8.836 | 8.957 | 8.821 | 8.917 | 659,379 | +0.12(+1.40%) |
Nov 28, 2005 | 8.863 | 8.863 | 8.750 | 8.794 | 509,020 | -0.04(-0.50%) |
Nov 25, 2005 | 8.792 | 8.842 | 8.752 | 8.838 | 116,839 | +0.05(+0.55%) |
Nov 23, 2005 | 8.752 | 8.829 | 8.750 | 8.790 | 304,071 | +0.02(+0.19%) |
Nov 22, 2005 | 8.731 | 8.804 | 8.667 | 8.773 | 518,118 | +0.04(+0.48%) |
Nov 21, 2005 | 8.752 | 8.779 | 8.698 | 8.731 | 534,878 | -0.03(-0.31%) |
Nov 18, 2005 | 8.771 | 8.813 | 8.677 | 8.758 | 584,199 | +0.00(+0.02%) |
Nov 17, 2005 | 8.727 | 8.802 | 8.690 | 8.756 | 695,293 | +0.03(+0.38%) |
Nov 16, 2005 | 8.765 | 8.786 | 8.667 | 8.723 | 634,000 | -0.06(-0.69%) |
Nov 15, 2005 | 8.884 | 8.911 | 8.752 | 8.784 | 958,662 | -0.11(-1.20%) |
Nov 14, 2005 | 9.013 | 9.013 | 8.832 | 8.890 | 661,774 | -0.12(-1.37%) |
Nov 11, 2005 | 8.951 | 9.047 | 8.871 | 9.013 | 631,127 | +0.03(+0.37%) |
Nov 10, 2005 | 8.813 | 9.001 | 8.664 | 8.980 | 887,792 | +0.13(+1.42%) |
Nov 09, 2005 | 8.769 | 8.930 | 8.758 | 8.854 | 385,476 | +0.09(+0.98%) |
Nov 08, 2005 | 8.719 | 8.806 | 8.639 | 8.769 | 597,607 | +0.01(+0.07%) |
Nov 07, 2005 | 8.788 | 8.850 | 8.687 | 8.763 | 566,003 | -0.02(-0.26%) |
Nov 04, 2005 | 8.834 | 8.875 | 8.727 | 8.786 | 520,512 | -0.03(-0.28%) |
Nov 03, 2005 | 8.865 | 8.938 | 8.771 | 8.811 | 1,084,600 | -0.04(-0.50%) |
Nov 02, 2005 | 8.834 | 8.875 | 8.731 | 8.854 | 987,393 | +0.03(+0.35%) |
Nov 01, 2005 | 8.982 | 8.982 | 8.779 | 8.823 | 751,798 | -0.19(-2.11%) |
Oct 31, 2005 | 8.917 | 9.084 | 8.905 | 9.013 | 713,968 | +0.11(+1.20%) |
Oct 28, 2005 | 8.708 | 8.982 | 8.706 | 8.907 | 751,798 | +0.19(+2.23%) |
Oct 27, 2005 | 8.792 | 8.834 | 8.656 | 8.713 | 599,044 | -0.09(-1.02%) |
Oct 26, 2005 | 8.865 | 8.946 | 8.761 | 8.802 | 476,936 | -0.06(-0.71%) |
Oct 25, 2005 | 8.834 | 8.888 | 8.725 | 8.865 | 701,039 | -0.00(-0.02%) |
Oct 24, 2005 | 8.717 | 8.886 | 8.717 | 8.867 | 517,639 | +0.17(+1.97%) |
Oct 21, 2005 | 8.708 | 8.823 | 8.658 | 8.696 | 519,076 | -0.01(-0.12%) |
Oct 20, 2005 | 8.802 | 8.823 | 8.612 | 8.706 | 853,314 | -0.10(-1.09%) |
Oct 19, 2005 | 8.675 | 8.838 | 8.496 | 8.802 | 1,212,933 | +0.13(+1.47%) |
Oct 18, 2005 | 8.850 | 8.873 | 8.675 | 8.675 | 690,026 | -0.18(-1.98%) |
Oct 17, 2005 | 8.840 | 8.875 | 8.721 | 8.850 | 509,020 | -0.01(-0.12%) |
Oct 14, 2005 | 8.848 | 8.875 | 8.704 | 8.861 | 418,038 | +0.05(+0.62%) |
Oct 13, 2005 | 8.948 | 8.953 | 8.646 | 8.806 | 894,496 | -0.08(-0.85%) |
Oct 12, 2005 | 9.057 | 9.132 | 8.827 | 8.882 | 1,050,123 | -0.18(-1.94%) |
Oct 11, 2005 | 9.099 | 9.205 | 9.055 | 9.057 | 1,011,336 | -0.03(-0.32%) |
Oct 10, 2005 | 9.178 | 9.214 | 9.045 | 9.086 | 504,710 | -0.10(-1.11%) |
Oct 07, 2005 | 9.105 | 9.270 | 9.105 | 9.189 | 386,433 | +0.14(+1.50%) |
Oct 06, 2005 | 9.111 | 9.264 | 8.932 | 9.053 | 818,837 | -0.07(-0.76%) |
Oct 05, 2005 | 9.496 | 9.516 | 9.120 | 9.122 | 987,872 | -0.37(-3.94%) |
Oct 04, 2005 | 9.738 | 9.794 | 9.496 | 9.496 | 532,005 | -0.24(-2.42%) |
Oct 03, 2005 | 9.638 | 9.805 | 9.633 | 9.732 | 465,444 | +0.13(+1.35%) |
Sep 30, 2005 | 9.694 | 9.704 | 9.501 | 9.602 | 383,560 | -0.09(-0.91%) |
Sep 29, 2005 | 9.546 | 9.690 | 9.435 | 9.690 | 244,693 | +0.14(+1.51%) |
Sep 28, 2005 | 9.546 | 9.558 | 9.473 | 9.546 | 510,456 | +0.03(+0.35%) |
Sep 27, 2005 | 9.496 | 9.646 | 9.420 | 9.512 | 537,272 | +0.03(+0.33%) |
Sep 26, 2005 | 9.450 | 9.506 | 9.429 | 9.481 | 436,234 | +0.06(+0.60%) |
Sep 23, 2005 | 9.425 | 9.462 | 9.377 | 9.425 | 292,578 | -0.01(-0.07%) |
Sep 22, 2005 | 9.377 | 9.477 | 9.352 | 9.431 | 461,134 | -0.04(-0.46%) |
Sep 21, 2005 | 9.696 | 9.696 | 9.473 | 9.475 | 490,344 | -0.22(-2.28%) |
Sep 20, 2005 | 9.742 | 9.786 | 9.669 | 9.696 | 485,077 | -0.03(-0.26%) |
Sep 19, 2005 | 9.767 | 9.794 | 9.713 | 9.721 | 465,923 | -0.05(-0.47%) |
Sep 16, 2005 | 9.725 | 9.767 | 9.648 | 9.767 | 1,125,303 | +0.09(+0.93%) |
Sep 15, 2005 | 9.577 | 9.702 | 9.575 | 9.677 | 481,725 | +0.10(+1.07%) |
Sep 14, 2005 | 9.521 | 9.594 | 9.521 | 9.575 | 459,219 | +0.05(+0.55%) |
Sep 13, 2005 | 9.755 | 9.755 | 9.425 | 9.523 | 999,364 | -0.30(-3.10%) |
Sep 12, 2005 | 9.857 | 9.857 | 9.736 | 9.828 | 449,642 | -0.03(-0.30%) |
Sep 09, 2005 | 9.752 | 9.859 | 9.732 | 9.857 | 278,213 | +0.10(+1.07%) |
Sep 08, 2005 | 9.750 | 9.788 | 9.700 | 9.752 | 403,193 | -0.03(-0.26%) |
Sep 07, 2005 | 9.744 | 9.782 | 9.661 | 9.778 | 421,868 | +0.03(+0.26%) |
Sep 06, 2005 | 9.746 | 9.846 | 9.713 | 9.752 | 462,571 | +0.01(+0.11%) |
Sep 02, 2005 | 9.813 | 9.846 | 9.732 | 9.742 | 200,160 | -0.07(-0.72%) |
Sep 01, 2005 | 9.752 | 9.869 | 9.694 | 9.813 | 443,417 | +0.00(+0.02%) |
Aug 31, 2005 | 9.619 | 9.811 | 9.613 | 9.811 | 365,364 | +0.19(+2.02%) |
Aug 30, 2005 | 9.617 | 9.648 | 9.498 | 9.617 | 412,770 | -0.04(-0.37%) |
Aug 29, 2005 | 9.460 | 9.652 | 9.395 | 9.652 | 424,742 | +0.19(+2.01%) |
Aug 26, 2005 | 9.539 | 9.539 | 9.418 | 9.462 | 365,843 | -0.08(-0.79%) |
Aug 25, 2005 | 9.533 | 9.556 | 9.485 | 9.537 | 263,368 | +0.00(+0.04%) |
Aug 24, 2005 | 9.581 | 9.661 | 9.512 | 9.533 | 309,817 | -0.04(-0.44%) |
Aug 23, 2005 | 9.575 | 9.602 | 9.462 | 9.575 | 275,340 | -0.00(-0.02%) |
Aug 22, 2005 | 9.454 | 9.579 | 9.425 | 9.577 | 343,816 | +0.12(+1.30%) |
Aug 19, 2005 | 9.416 | 9.454 | 9.316 | 9.454 | 284,917 | +0.04(+0.40%) |
Aug 18, 2005 | 9.360 | 9.452 | 9.278 | 9.416 | 370,631 | +0.05(+0.49%) |
Aug 17, 2005 | 9.439 | 9.512 | 9.368 | 9.370 | 420,432 | -0.09(-0.95%) |
Aug 16, 2005 | 9.736 | 9.755 | 9.458 | 9.460 | 474,542 | -0.30(-3.04%) |
Aug 15, 2005 | 9.606 | 9.782 | 9.581 | 9.757 | 450,600 | +0.15(+1.57%) |
Aug 12, 2005 | 9.640 | 9.671 | 9.581 | 9.606 | 372,068 | -0.05(-0.52%) |
Aug 11, 2005 | 9.575 | 9.702 | 9.556 | 9.656 | 547,328 | +0.08(+0.85%) |
Aug 10, 2005 | 9.554 | 9.610 | 9.485 | 9.575 | 843,259 | +0.04(+0.44%) |
Aug 09, 2005 | 9.395 | 9.552 | 9.395 | 9.533 | 613,888 | +0.15(+1.58%) |
Aug 08, 2005 | 9.502 | 9.569 | 9.370 | 9.385 | 546,370 | -0.10(-1.10%) |
Aug 05, 2005 | 9.646 | 9.646 | 9.354 | 9.489 | 564,566 | -0.15(-1.60%) |
Aug 04, 2005 | 9.815 | 9.826 | 9.642 | 9.644 | 352,914 | -0.19(-1.95%) |
Aug 03, 2005 | 9.888 | 9.928 | 9.832 | 9.836 | 373,026 | -0.05(-0.53%) |
Aug 02, 2005 | 9.707 | 9.891 | 9.698 | 9.888 | 678,055 | +0.20(+2.05%) |
Aug 01, 2005 | 9.869 | 9.899 | 9.688 | 9.690 | 432,882 | -0.18(-1.82%) |
Jul 29, 2005 | 9.840 | 9.897 | 9.711 | 9.869 | 704,391 | +0.02(+0.21%) |
Jul 28, 2005 | 9.867 | 9.880 | 9.725 | 9.849 | 906,946 | -0.08(-0.80%) |
Jul 27, 2005 | 9.940 | 9.953 | 9.846 | 9.928 | 575,101 | -0.01(-0.13%) |
Jul 26, 2005 | 9.974 | 10.02 | 9.930 | 9.940 | 342,379 | -0.03(-0.27%) |
Jul 25, 2005 | 9.997 | 10.02 | 9.920 | 9.968 | 305,986 | -0.03(-0.29%) |
Jul 22, 2005 | 9.957 | 10.02 | 9.917 | 9.997 | 591,382 | +0.06(+0.57%) |
Jul 21, 2005 | 10.02 | 10.02 | 9.859 | 9.940 | 619,156 | -0.08(-0.79%) |
Jul 20, 2005 | 9.993 | 10.05 | 9.974 | 10.02 | 325,140 | +0.01(+0.10%) |
Jul 19, 2005 | 9.932 | 10.09 | 9.932 | 10.01 | 260,974 | +0.06(+0.57%) |
Jul 18, 2005 | 10.02 | 10.04 | 9.930 | 9.953 | 160,415 | -0.09(-0.85%) |
Jul 15, 2005 | 10.04 | 10.10 | 9.978 | 10.04 | 209,737 | -0.00(-0.04%) |
Jul 14, 2005 | 10.22 | 10.24 | 10.01 | 10.04 | 320,831 | -0.14(-1.33%) |
Jul 13, 2005 | 10.21 | 10.26 | 10.16 | 10.18 | 312,690 | -0.02(-0.20%) |
Jul 12, 2005 | 10.22 | 10.26 | 10.19 | 10.20 | 411,813 | -0.03(-0.33%) |
Jul 11, 2005 | 10.25 | 10.30 | 10.18 | 10.23 | 512,850 | +0.00(+0.00%) |
Jul 08, 2005 | 10.13 | 10.25 | 10.09 | 10.23 | 369,195 | +0.11(+1.14%) |
Jul 07, 2005 | 10.02 | 10.13 | 9.965 | 10.12 | 412,291 | +0.07(+0.73%) |
Jul 06, 2005 | 10.17 | 10.23 | 10.04 | 10.04 | 445,332 | -0.13(-1.23%) |
Jul 05, 2005 | 10.09 | 10.23 | 10.09 | 10.17 | 437,671 | +0.08(+0.79%) |
Jul 01, 2005 | 10.10 | 10.14 | 10.05 | 10.09 | 1,001,280 | +0.01(+0.14%) |
Jun 30, 2005 | 10.01 | 10.11 | 9.995 | 10.08 | 498,485 | +0.09(+0.86%) |
Jun 29, 2005 | 10.04 | 10.06 | 9.951 | 9.991 | 422,347 | -0.04(-0.37%) |
Jun 28, 2005 | 9.826 | 10.04 | 9.826 | 10.03 | 653,633 | +0.23(+2.39%) |
Jun 27, 2005 | 9.798 | 9.805 | 9.686 | 9.794 | 409,418 | -0.02(-0.21%) |
Jun 24, 2005 | 9.711 | 9.815 | 9.606 | 9.815 | 750,840 | +0.09(+0.94%) |
Jun 23, 2005 | 9.780 | 9.826 | 9.681 | 9.723 | 286,832 | -0.06(-0.58%) |
Jun 22, 2005 | 9.732 | 9.788 | 9.721 | 9.780 | 259,059 | +0.08(+0.77%) |
Jun 21, 2005 | 9.805 | 9.811 | 9.702 | 9.704 | 169,034 | -0.09(-0.90%) |
Jun 20, 2005 | 9.811 | 9.828 | 9.746 | 9.792 | 314,606 | -0.02(-0.19%) |
Jun 17, 2005 | 9.761 | 9.838 | 9.707 | 9.811 | 1,307,267 | +0.10(+1.05%) |
Jun 16, 2005 | 9.690 | 9.711 | 9.627 | 9.709 | 422,826 | +0.03(+0.26%) |
Jun 15, 2005 | 9.711 | 9.711 | 9.565 | 9.684 | 351,956 | -0.03(-0.28%) |
Jun 14, 2005 | 9.671 | 9.740 | 9.659 | 9.711 | 346,689 | +0.04(+0.41%) |
Jun 13, 2005 | 9.548 | 9.673 | 9.435 | 9.671 | 294,015 | +0.08(+0.81%) |
Jun 10, 2005 | 9.652 | 9.686 | 9.567 | 9.594 | 217,398 | -0.06(-0.61%) |
Jun 09, 2005 | 9.523 | 9.654 | 9.441 | 9.652 | 314,606 | +0.15(+1.58%) |
Jun 08, 2005 | 9.523 | 9.590 | 9.481 | 9.502 | 260,495 | -0.01(-0.11%) |
Jun 07, 2005 | 9.590 | 9.721 | 9.512 | 9.512 | 388,349 | -0.07(-0.70%) |
Jun 06, 2005 | 9.489 | 9.585 | 9.477 | 9.579 | 339,985 | +0.06(+0.66%) |
Jun 03, 2005 | 9.613 | 9.677 | 9.462 | 9.517 | 240,862 | -0.08(-0.85%) |
Jun 02, 2005 | 9.581 | 9.633 | 9.523 | 9.598 | 383,081 | +0.02(+0.17%) |
Jun 01, 2005 | 9.439 | 9.627 | 9.439 | 9.581 | 414,207 | +0.16(+1.73%) |
May 31, 2005 | 9.450 | 9.521 | 9.418 | 9.418 | 290,663 | -0.03(-0.33%) |
May 27, 2005 | 9.418 | 9.483 | 9.383 | 9.450 | 215,483 | +0.04(+0.42%) |
May 26, 2005 | 9.214 | 9.425 | 9.214 | 9.410 | 273,903 | +0.22(+2.36%) |
May 25, 2005 | 9.333 | 9.333 | 9.164 | 9.193 | 392,180 | -0.12(-1.28%) |
May 24, 2005 | 9.251 | 9.341 | 9.222 | 9.312 | 368,716 | +0.06(+0.63%) |
May 23, 2005 | 9.272 | 9.341 | 9.253 | 9.253 | 466,881 | -0.05(-0.54%) |
May 20, 2005 | 9.494 | 9.494 | 9.291 | 9.303 | 355,308 | -0.19(-2.00%) |
May 19, 2005 | 9.554 | 9.554 | 9.439 | 9.494 | 243,735 | -0.08(-0.83%) |
May 18, 2005 | 9.512 | 9.610 | 9.512 | 9.573 | 416,122 | +0.06(+0.64%) |
May 17, 2005 | 9.481 | 9.546 | 9.410 | 9.512 | 453,952 | +0.05(+0.49%) |
May 16, 2005 | 9.205 | 9.475 | 9.193 | 9.466 | 626,338 | +0.28(+3.02%) |
May 13, 2005 | 9.324 | 9.324 | 9.105 | 9.189 | 325,619 | -0.11(-1.23%) |
May 12, 2005 | 9.370 | 9.425 | 9.239 | 9.303 | 284,917 | -0.07(-0.71%) |
May 11, 2005 | 9.301 | 9.393 | 9.243 | 9.370 | 281,086 | +0.09(+0.97%) |
May 10, 2005 | 9.418 | 9.418 | 9.216 | 9.281 | 630,648 | -0.11(-1.18%) |
May 09, 2005 | 9.322 | 9.391 | 9.232 | 9.391 | 364,885 | +0.06(+0.60%) |
May 06, 2005 | 9.366 | 9.393 | 9.308 | 9.335 | 277,255 | -0.01(-0.13%) |
May 05, 2005 | 9.318 | 9.387 | 9.251 | 9.347 | 440,544 | +0.02(+0.20%) |
May 04, 2005 | 9.168 | 9.366 | 9.157 | 9.329 | 640,225 | +0.18(+1.99%) |
May 03, 2005 | 9.214 | 9.214 | 9.105 | 9.147 | 518,118 | -0.07(-0.73%) |