Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.490 | 10.04 | 9.490 | 10.03 | 206,884 | +0.56(+5.92%) |
Apr 27, 2006 | 9.427 | 9.644 | 9.329 | 9.469 | 105,227 | +0.16(+1.73%) |
Apr 26, 2006 | 9.413 | 9.546 | 9.294 | 9.308 | 49,719 | -0.06(-0.67%) |
Apr 25, 2006 | 9.581 | 9.581 | 9.350 | 9.371 | 35,780 | -0.20(-2.12%) |
Apr 24, 2006 | 9.777 | 9.819 | 9.574 | 9.574 | 99,551 | -0.20(-2.08%) |
Apr 21, 2006 | 9.728 | 9.868 | 9.462 | 9.777 | 133,150 | +0.01(+0.14%) |
Apr 20, 2006 | 9.455 | 9.826 | 9.420 | 9.763 | 166,897 | +0.39(+4.19%) |
Apr 19, 2006 | 9.231 | 9.420 | 9.231 | 9.371 | 62,359 | +0.21(+2.29%) |
Apr 18, 2006 | 9.266 | 9.378 | 9.105 | 9.161 | 91,436 | -0.20(-2.10%) |
Apr 17, 2006 | 9.231 | 9.420 | 9.175 | 9.357 | 60,454 | +0.16(+1.75%) |
Apr 13, 2006 | 9.070 | 9.287 | 8.958 | 9.196 | 122,660 | +0.08(+0.92%) |
Apr 12, 2006 | 9.154 | 9.175 | 9.035 | 9.112 | 26,670 | -0.04(-0.46%) |
Apr 11, 2006 | 9.364 | 9.378 | 9.035 | 9.154 | 77,128 | -0.23(-2.46%) |
Apr 10, 2006 | 9.504 | 9.511 | 9.378 | 9.385 | 69,729 | +0.00(+0.00%) |
Apr 07, 2006 | 9.392 | 9.448 | 9.294 | 9.385 | 94,208 | +0.06(+0.68%) |
Apr 06, 2006 | 9.287 | 9.427 | 9.287 | 9.322 | 139,676 | -0.11(-1.19%) |
Apr 05, 2006 | 9.574 | 9.574 | 9.385 | 9.434 | 173,093 | -0.16(-1.68%) |
Apr 04, 2006 | 9.609 | 9.700 | 9.560 | 9.595 | 72,730 | +0.11(+1.18%) |
Apr 03, 2006 | 9.469 | 9.630 | 9.455 | 9.483 | 71,160 | -0.01(-0.15%) |
Mar 31, 2006 | 9.553 | 9.609 | 9.464 | 9.497 | 61,440 | -0.11(-1.09%) |
Mar 30, 2006 | 9.462 | 9.679 | 9.448 | 9.602 | 102,585 | +0.13(+1.33%) |
Mar 29, 2006 | 9.504 | 9.574 | 9.399 | 9.476 | 58,453 | -0.03(-0.29%) |
Mar 28, 2006 | 9.406 | 9.735 | 9.406 | 9.504 | 238,217 | -0.03(-0.29%) |
Mar 27, 2006 | 9.665 | 9.700 | 9.427 | 9.532 | 153,377 | -0.08(-0.87%) |
Mar 24, 2006 | 9.721 | 9.798 | 9.581 | 9.616 | 96,079 | -0.13(-1.36%) |
Mar 23, 2006 | 9.897 | 9.897 | 9.693 | 9.749 | 52,684 | -0.13(-1.28%) |
Mar 22, 2006 | 9.932 | 9.932 | 9.735 | 9.875 | 51,828 | +0.10(+1.00%) |
Mar 21, 2006 | 9.953 | 9.953 | 9.721 | 9.777 | 98,075 | -0.07(-0.71%) |
Mar 20, 2006 | 9.939 | 10.04 | 9.770 | 9.847 | 94,498 | -0.18(-1.75%) |
Mar 17, 2006 | 10.05 | 10.08 | 9.749 | 10.02 | 166,852 | +0.10(+0.99%) |
Mar 16, 2006 | 9.939 | 10.06 | 9.868 | 9.925 | 13,843 | -0.01(-0.07%) |
Mar 15, 2006 | 10.02 | 10.02 | 9.791 | 9.932 | 38,475 | -0.12(-1.18%) |
Mar 14, 2006 | 10.03 | 10.12 | 9.946 | 10.05 | 102,467 | -0.01(-0.07%) |
Mar 13, 2006 | 9.988 | 10.10 | 9.911 | 10.06 | 164,641 | +0.15(+1.56%) |
Mar 10, 2006 | 9.770 | 10.02 | 9.763 | 9.904 | 136,919 | +0.08(+0.86%) |
Mar 09, 2006 | 9.658 | 9.840 | 9.658 | 9.819 | 159,878 | +0.22(+2.34%) |
Mar 08, 2006 | 9.560 | 9.644 | 9.455 | 9.595 | 154,529 | +0.11(+1.18%) |
Mar 07, 2006 | 9.665 | 9.714 | 9.427 | 9.483 | 80,388 | -0.13(-1.38%) |
Mar 06, 2006 | 9.693 | 9.735 | 9.483 | 9.616 | 100,015 | -0.01(-0.15%) |
Mar 03, 2006 | 9.581 | 9.721 | 9.546 | 9.630 | 112,139 | +0.18(+1.85%) |
Mar 02, 2006 | 9.371 | 9.490 | 9.336 | 9.455 | 68,561 | +0.05(+0.52%) |
Mar 01, 2006 | 9.294 | 9.483 | 9.217 | 9.406 | 230,591 | +0.22(+2.44%) |
Feb 28, 2006 | 9.389 | 9.434 | 9.035 | 9.182 | 120,652 | -0.21(-2.21%) |
Feb 27, 2006 | 9.469 | 9.595 | 9.294 | 9.389 | 172,309 | -0.13(-1.35%) |
Feb 24, 2006 | 9.581 | 9.665 | 9.392 | 9.518 | 61,247 | -0.11(-1.09%) |
Feb 23, 2006 | 9.483 | 9.721 | 9.322 | 9.623 | 144,776 | +0.24(+2.54%) |
Feb 22, 2006 | 9.721 | 9.721 | 9.252 | 9.385 | 210,841 | -0.41(-4.15%) |
Feb 21, 2006 | 9.854 | 9.875 | 9.630 | 9.791 | 93,767 | -0.01(-0.14%) |
Feb 17, 2006 | 9.798 | 9.932 | 9.735 | 9.805 | 134,240 | +0.01(+0.07%) |
Feb 16, 2006 | 9.735 | 9.840 | 9.574 | 9.798 | 135,353 | +0.04(+0.43%) |
Feb 15, 2006 | 9.679 | 9.840 | 9.539 | 9.756 | 282,614 | +0.08(+0.87%) |
Feb 14, 2006 | 9.686 | 9.770 | 9.595 | 9.672 | 111,446 | -0.01(-0.07%) |
Feb 13, 2006 | 9.672 | 9.721 | 9.630 | 9.679 | 62,393 | -0.03(-0.29%) |
Feb 10, 2006 | 9.875 | 9.981 | 9.672 | 9.707 | 86,007 | -0.14(-1.42%) |
Feb 09, 2006 | 9.805 | 10.02 | 9.805 | 9.847 | 110,612 | +0.17(+1.74%) |
Feb 08, 2006 | 9.925 | 9.925 | 9.539 | 9.679 | 155,958 | -0.20(-1.99%) |
Feb 07, 2006 | 10.19 | 10.19 | 9.847 | 9.875 | 199,750 | -0.22(-2.15%) |
Feb 06, 2006 | 10.23 | 10.37 | 10.03 | 10.09 | 150,193 | -0.06(-0.55%) |
Feb 03, 2006 | 10.06 | 10.22 | 10.04 | 10.15 | 85,019 | +0.19(+1.90%) |
Feb 02, 2006 | 10.05 | 10.05 | 9.672 | 9.960 | 198,209 | -0.20(-2.00%) |
Feb 01, 2006 | 10.34 | 10.51 | 10.13 | 10.16 | 244,882 | -0.10(-0.96%) |
Jan 31, 2006 | 10.35 | 10.44 | 10.16 | 10.26 | 240,931 | -0.28(-2.66%) |
Jan 30, 2006 | 10.67 | 10.67 | 10.47 | 10.54 | 172,979 | -0.13(-1.25%) |
Jan 27, 2006 | 10.60 | 10.71 | 10.40 | 10.67 | 437,921 | +0.09(+0.86%) |
Jan 26, 2006 | 10.60 | 10.67 | 10.37 | 10.58 | 340,326 | +0.36(+3.56%) |
Jan 25, 2006 | 10.28 | 10.37 | 10.16 | 10.22 | 195,702 | -0.08(-0.75%) |
Jan 24, 2006 | 10.38 | 10.50 | 10.18 | 10.30 | 422,897 | +0.42(+4.26%) |
Jan 23, 2006 | 10.00 | 10.16 | 9.875 | 9.875 | 341,686 | +0.27(+2.77%) |
Jan 20, 2006 | 9.875 | 9.875 | 9.595 | 9.609 | 56,982 | -0.16(-1.65%) |
Jan 19, 2006 | 9.791 | 9.805 | 9.672 | 9.770 | 74,708 | +0.01(+0.07%) |
Jan 18, 2006 | 9.665 | 9.805 | 9.511 | 9.763 | 150,824 | -0.11(-1.13%) |
Jan 17, 2006 | 9.812 | 9.875 | 9.784 | 9.875 | 31,279 | +0.10(+1.00%) |
Jan 13, 2006 | 9.784 | 9.805 | 9.749 | 9.777 | 45,824 | -0.04(-0.36%) |
Jan 12, 2006 | 9.953 | 10.02 | 9.812 | 9.812 | 32,410 | -0.22(-2.16%) |
Jan 11, 2006 | 9.995 | 10.10 | 9.840 | 10.03 | 100,522 | +0.19(+1.92%) |
Jan 10, 2006 | 9.946 | 10.06 | 9.805 | 9.840 | 169,137 | -0.43(-4.23%) |
Jan 09, 2006 | 10.27 | 10.30 | 10.09 | 10.27 | 182,274 | +0.29(+2.87%) |
Jan 06, 2006 | 9.953 | 10.04 | 9.911 | 9.988 | 111,323 | +0.08(+0.85%) |
Jan 05, 2006 | 9.875 | 9.911 | 9.819 | 9.904 | 479,041 | +0.13(+1.29%) |
Jan 04, 2006 | 9.651 | 9.798 | 9.651 | 9.777 | 202,595 | +0.36(+3.87%) |
Jan 03, 2006 | 9.441 | 9.525 | 9.266 | 9.413 | 169,050 | +0.13(+1.43%) |
Dec 30, 2005 | 9.224 | 9.420 | 9.168 | 9.280 | 51,428 | -0.04(-0.38%) |
Dec 29, 2005 | 9.238 | 9.462 | 9.126 | 9.315 | 161,371 | +0.10(+1.06%) |
Dec 28, 2005 | 9.126 | 9.315 | 9.098 | 9.217 | 103,799 | -0.01(-0.08%) |
Dec 27, 2005 | 9.049 | 9.266 | 9.049 | 9.224 | 84,667 | +0.01(+0.08%) |
Dec 23, 2005 | 9.154 | 9.273 | 9.091 | 9.217 | 150,915 | +0.03(+0.30%) |
Dec 22, 2005 | 9.035 | 9.518 | 9.007 | 9.189 | 361,331 | +0.09(+1.00%) |
Dec 21, 2005 | 9.021 | 9.105 | 8.930 | 9.098 | 121,399 | -0.01(-0.15%) |
Dec 20, 2005 | 9.175 | 9.175 | 8.972 | 9.112 | 449,495 | -0.20(-2.18%) |
Dec 19, 2005 | 9.357 | 9.455 | 9.161 | 9.315 | 131,886 | +0.06(+0.68%) |
Dec 16, 2005 | 9.119 | 9.392 | 9.098 | 9.252 | 188,346 | -0.05(-0.53%) |
Dec 15, 2005 | 9.210 | 9.329 | 9.112 | 9.301 | 114,973 | -0.06(-0.67%) |
Dec 14, 2005 | 9.427 | 9.462 | 9.266 | 9.364 | 127,410 | -0.12(-1.26%) |
Dec 13, 2005 | 9.294 | 9.546 | 9.238 | 9.483 | 155,794 | +0.04(+0.37%) |
Dec 12, 2005 | 9.392 | 9.455 | 9.280 | 9.448 | 164,611 | +0.14(+1.50%) |
Dec 09, 2005 | 9.175 | 9.350 | 9.168 | 9.308 | 236,586 | +0.15(+1.68%) |
Dec 08, 2005 | 9.196 | 9.245 | 9.007 | 9.154 | 188,760 | -0.13(-1.36%) |
Dec 07, 2005 | 9.049 | 9.371 | 8.972 | 9.280 | 493,738 | +0.19(+2.08%) |
Dec 06, 2005 | 8.972 | 9.280 | 8.895 | 9.091 | 540,997 | +0.20(+2.29%) |
Dec 05, 2005 | 8.825 | 8.965 | 8.706 | 8.888 | 214,606 | -0.08(-0.86%) |
Dec 02, 2005 | 8.608 | 8.986 | 8.608 | 8.965 | 446,882 | +0.79(+9.68%) |
Dec 01, 2005 | 8.328 | 8.328 | 8.174 | 8.174 | 208,770 | -0.11(-1.27%) |
Nov 30, 2005 | 8.412 | 8.538 | 8.251 | 8.279 | 442,400 | +0.24(+2.96%) |
Nov 29, 2005 | 8.146 | 8.146 | 7.718 | 8.040 | 72,191 | +0.06(+0.70%) |
Nov 28, 2005 | 8.047 | 8.160 | 7.984 | 7.984 | 82,942 | +0.13(+1.69%) |
Nov 25, 2005 | 7.900 | 7.907 | 7.809 | 7.851 | 20,217 | -0.04(-0.44%) |
Nov 23, 2005 | 7.984 | 8.089 | 7.781 | 7.886 | 54,536 | -0.25(-3.10%) |
Nov 22, 2005 | 8.202 | 8.202 | 7.844 | 8.139 | 67,599 | -0.06(-0.77%) |
Nov 21, 2005 | 8.328 | 8.328 | 7.998 | 8.202 | 57,997 | +0.00(+0.00%) |
Nov 18, 2005 | 8.181 | 8.265 | 7.921 | 8.202 | 133,935 | +0.18(+2.27%) |
Nov 17, 2005 | 8.054 | 8.082 | 7.900 | 8.019 | 154,359 | +0.02(+0.26%) |
Nov 16, 2005 | 8.012 | 8.089 | 7.907 | 7.998 | 57,173 | +0.06(+0.79%) |
Nov 15, 2005 | 8.160 | 8.174 | 7.893 | 7.935 | 73,203 | -0.16(-1.99%) |
Nov 14, 2005 | 8.104 | 8.230 | 8.075 | 8.097 | 31,119 | -0.12(-1.45%) |
Nov 11, 2005 | 8.118 | 8.216 | 8.012 | 8.216 | 31,375 | +0.01(+0.17%) |
Nov 10, 2005 | 8.160 | 8.258 | 8.089 | 8.202 | 68,319 | +0.04(+0.51%) |
Nov 09, 2005 | 8.174 | 8.174 | 8.054 | 8.160 | 45,546 | +0.08(+1.04%) |
Nov 08, 2005 | 8.047 | 8.181 | 8.026 | 8.075 | 84,845 | +0.00(+0.00%) |
Nov 07, 2005 | 8.223 | 8.223 | 8.054 | 8.075 | 35,206 | -0.09(-1.11%) |
Nov 04, 2005 | 8.068 | 8.272 | 8.068 | 8.167 | 61,105 | +0.13(+1.66%) |
Nov 03, 2005 | 8.054 | 8.272 | 7.998 | 8.033 | 71,294 | +0.08(+1.06%) |
Nov 02, 2005 | 7.865 | 7.949 | 7.809 | 7.949 | 80,346 | +0.20(+2.53%) |
Nov 01, 2005 | 7.711 | 7.872 | 7.704 | 7.753 | 55,778 | +0.13(+1.75%) |
Oct 31, 2005 | 7.732 | 7.788 | 7.620 | 7.620 | 35,957 | -0.08(-1.09%) |
Oct 28, 2005 | 7.732 | 7.823 | 7.669 | 7.704 | 187,688 | +0.11(+1.48%) |
Oct 27, 2005 | 7.704 | 7.732 | 7.564 | 7.592 | 23,558 | -0.08(-1.00%) |
Oct 26, 2005 | 7.844 | 7.844 | 7.669 | 7.669 | 137,587 | -0.13(-1.71%) |
Oct 25, 2005 | 7.844 | 7.956 | 7.648 | 7.802 | 455,347 | +0.27(+3.63%) |
Oct 24, 2005 | 7.494 | 7.655 | 7.452 | 7.529 | 65,116 | +0.14(+1.90%) |
Oct 21, 2005 | 7.431 | 7.480 | 7.221 | 7.389 | 58,867 | +0.11(+1.44%) |
Oct 20, 2005 | 7.494 | 7.515 | 7.284 | 7.284 | 56,093 | -0.22(-2.89%) |
Oct 19, 2005 | 7.515 | 7.564 | 7.312 | 7.501 | 725,810 | -0.31(-3.95%) |
Oct 18, 2005 | 8.033 | 8.209 | 7.809 | 7.809 | 107,160 | -0.28(-3.46%) |
Oct 17, 2005 | 8.026 | 8.202 | 7.991 | 8.089 | 83,746 | +0.04(+0.43%) |
Oct 14, 2005 | 7.900 | 8.201 | 7.816 | 8.054 | 111,395 | -0.19(-2.29%) |
Oct 13, 2005 | 8.068 | 8.286 | 8.005 | 8.244 | 98,312 | -0.07(-0.84%) |
Oct 12, 2005 | 8.377 | 8.433 | 8.251 | 8.314 | 101,594 | -0.25(-2.86%) |
Oct 11, 2005 | 8.566 | 8.741 | 8.524 | 8.559 | 150,079 | -0.11(-1.29%) |
Oct 10, 2005 | 8.489 | 8.853 | 8.489 | 8.671 | 85,216 | +0.09(+1.06%) |
Oct 07, 2005 | 8.468 | 8.622 | 8.335 | 8.580 | 88,999 | +0.27(+3.29%) |
Oct 06, 2005 | 8.412 | 8.454 | 8.174 | 8.307 | 86,744 | -0.19(-2.23%) |
Oct 05, 2005 | 8.699 | 8.699 | 8.454 | 8.496 | 89,949 | -0.25(-2.80%) |
Oct 04, 2005 | 8.818 | 8.972 | 8.741 | 8.741 | 62,623 | -0.16(-1.81%) |
Oct 03, 2005 | 8.832 | 8.958 | 8.790 | 8.902 | 105,075 | -0.16(-1.78%) |
Sep 30, 2005 | 8.895 | 9.091 | 8.776 | 9.063 | 85,663 | +0.10(+1.09%) |
Sep 29, 2005 | 9.028 | 9.063 | 8.895 | 8.965 | 46,368 | +0.01(+0.16%) |
Sep 28, 2005 | 8.916 | 8.972 | 8.825 | 8.951 | 36,191 | +0.15(+1.75%) |
Sep 27, 2005 | 8.832 | 8.860 | 8.755 | 8.797 | 21,573 | -0.06(-0.71%) |
Sep 26, 2005 | 8.867 | 8.888 | 8.741 | 8.860 | 39,950 | +0.04(+0.40%) |
Sep 23, 2005 | 8.825 | 8.951 | 8.727 | 8.825 | 72,979 | +0.02(+0.24%) |
Sep 22, 2005 | 8.825 | 8.993 | 8.776 | 8.804 | 173,808 | +0.23(+2.70%) |
Sep 21, 2005 | 8.615 | 8.671 | 8.559 | 8.573 | 446,979 | +0.13(+1.49%) |
Sep 20, 2005 | 8.615 | 8.615 | 8.440 | 8.447 | 92,010 | -0.08(-0.99%) |
Sep 19, 2005 | 8.503 | 8.650 | 8.433 | 8.531 | 151,487 | -0.04(-0.41%) |
Sep 16, 2005 | 8.643 | 8.643 | 8.531 | 8.566 | 198,094 | -0.12(-1.37%) |
Sep 15, 2005 | 8.685 | 8.811 | 8.678 | 8.685 | 59,940 | -0.14(-1.59%) |
Sep 14, 2005 | 8.755 | 8.951 | 8.727 | 8.825 | 134,353 | +0.09(+1.04%) |
Sep 13, 2005 | 8.818 | 8.846 | 8.685 | 8.734 | 278,128 | -0.24(-2.65%) |
Sep 12, 2005 | 8.888 | 9.063 | 8.860 | 8.972 | 211,270 | -0.11(-1.16%) |
Sep 09, 2005 | 9.021 | 9.147 | 8.818 | 9.077 | 180,026 | -0.05(-0.54%) |
Sep 08, 2005 | 9.056 | 9.154 | 8.958 | 9.126 | 209,019 | +0.13(+1.48%) |
Sep 07, 2005 | 9.105 | 9.105 | 8.804 | 8.993 | 297,263 | -0.13(-1.38%) |
Sep 06, 2005 | 9.126 | 9.329 | 9.042 | 9.119 | 108,519 | -0.11(-1.21%) |
Sep 02, 2005 | 9.371 | 9.371 | 9.189 | 9.231 | 88,799 | -0.05(-0.53%) |
Sep 01, 2005 | 9.350 | 9.420 | 9.070 | 9.280 | 292,841 | -0.05(-0.53%) |
Aug 31, 2005 | 9.308 | 9.455 | 9.252 | 9.329 | 215,198 | +0.22(+2.46%) |
Aug 30, 2005 | 9.063 | 9.343 | 9.000 | 9.105 | 223,585 | +0.04(+0.39%) |
Aug 29, 2005 | 9.329 | 9.329 | 8.860 | 9.070 | 122,958 | -0.07(-0.77%) |
Aug 26, 2005 | 9.196 | 9.280 | 9.119 | 9.140 | 114,293 | -0.05(-0.53%) |
Aug 25, 2005 | 9.420 | 9.420 | 9.112 | 9.189 | 98,465 | -0.27(-2.81%) |
Aug 24, 2005 | 9.420 | 9.553 | 9.308 | 9.455 | 101,186 | -0.18(-1.82%) |
Aug 23, 2005 | 9.637 | 9.700 | 9.490 | 9.630 | 61,568 | -0.11(-1.15%) |
Aug 22, 2005 | 9.777 | 9.918 | 9.700 | 9.742 | 170,363 | +0.00(+0.00%) |
Aug 19, 2005 | 9.672 | 9.805 | 9.532 | 9.742 | 97,105 | -0.01(-0.14%) |
Aug 18, 2005 | 9.791 | 9.791 | 9.553 | 9.756 | 102,265 | +0.01(+0.14%) |
Aug 17, 2005 | 9.756 | 9.805 | 9.546 | 9.742 | 154,349 | +0.20(+2.05%) |
Aug 16, 2005 | 9.665 | 9.819 | 9.546 | 9.546 | 69,397 | +0.01(+0.15%) |
Aug 15, 2005 | 9.616 | 9.693 | 9.434 | 9.532 | 59,481 | -0.11(-1.16%) |
Aug 12, 2005 | 9.826 | 9.826 | 9.630 | 9.644 | 96,352 | -0.16(-1.64%) |
Aug 11, 2005 | 10.16 | 10.16 | 9.749 | 9.805 | 1,299,259 | +0.18(+1.82%) |
Aug 10, 2005 | 9.693 | 9.749 | 9.546 | 9.630 | 81,327 | +0.00(+0.00%) |
Aug 09, 2005 | 9.623 | 9.700 | 9.581 | 9.630 | 106,940 | +0.06(+0.59%) |
Aug 08, 2005 | 9.630 | 9.658 | 9.525 | 9.574 | 83,740 | +0.13(+1.41%) |
Aug 05, 2005 | 9.798 | 9.798 | 9.238 | 9.441 | 223,242 | -0.23(-2.39%) |
Aug 04, 2005 | 9.770 | 9.826 | 9.630 | 9.672 | 131,209 | -0.05(-0.50%) |
Aug 03, 2005 | 9.658 | 9.833 | 9.602 | 9.721 | 140,600 | +0.13(+1.39%) |
Aug 02, 2005 | 9.602 | 9.602 | 9.455 | 9.588 | 76,220 | +0.10(+1.03%) |
Aug 01, 2005 | 9.483 | 9.595 | 9.406 | 9.490 | 106,252 | +0.20(+2.11%) |
Jul 29, 2005 | 9.287 | 9.385 | 9.217 | 9.294 | 124,372 | +0.11(+1.22%) |
Jul 28, 2005 | 9.105 | 9.273 | 9.105 | 9.182 | 42,456 | +0.20(+2.26%) |
Jul 27, 2005 | 9.112 | 9.112 | 8.734 | 8.979 | 110,134 | -0.15(-1.69%) |
Jul 26, 2005 | 9.098 | 9.399 | 9.084 | 9.133 | 51,014 | +0.10(+1.09%) |
Jul 25, 2005 | 9.056 | 9.105 | 8.860 | 9.035 | 104,497 | -0.02(-0.23%) |
Jul 22, 2005 | 8.888 | 9.070 | 8.804 | 9.056 | 106,363 | +0.32(+3.61%) |
Jul 21, 2005 | 8.909 | 9.035 | 8.545 | 8.741 | 130,573 | -0.25(-2.73%) |
Jul 20, 2005 | 8.937 | 9.070 | 8.874 | 8.986 | 65,472 | +0.13(+1.50%) |
Jul 19, 2005 | 8.874 | 9.006 | 8.755 | 8.853 | 68,390 | -0.08(-0.86%) |
Jul 18, 2005 | 9.112 | 9.112 | 8.776 | 8.930 | 91,244 | -0.15(-1.62%) |
Jul 15, 2005 | 8.972 | 9.287 | 8.783 | 9.077 | 173,630 | -0.15(-1.59%) |
Jul 14, 2005 | 9.350 | 9.595 | 9.133 | 9.224 | 99,216 | -0.23(-2.44%) |
Jul 13, 2005 | 9.490 | 9.490 | 9.308 | 9.455 | 62,983 | -0.04(-0.37%) |
Jul 12, 2005 | 9.406 | 9.532 | 9.238 | 9.490 | 79,417 | +0.14(+1.50%) |
Jul 11, 2005 | 9.175 | 9.469 | 9.175 | 9.350 | 96,079 | +0.18(+1.91%) |
Jul 08, 2005 | 9.329 | 9.329 | 9.070 | 9.175 | 200,269 | -0.15(-1.58%) |
Jul 07, 2005 | 9.588 | 9.616 | 9.125 | 9.322 | 432,293 | -0.12(-1.26%) |
Jul 06, 2005 | 8.986 | 9.455 | 8.986 | 9.441 | 446,542 | +0.73(+8.43%) |
Jul 05, 2005 | 8.496 | 8.755 | 8.447 | 8.707 | 273,419 | +0.23(+2.66%) |
Jul 01, 2005 | 8.405 | 8.538 | 8.391 | 8.482 | 197,175 | +0.09(+1.09%) |
Jun 30, 2005 | 8.447 | 8.489 | 8.328 | 8.391 | 166,484 | -0.07(-0.83%) |
Jun 29, 2005 | 8.300 | 8.503 | 8.300 | 8.461 | 67,389 | +0.18(+2.11%) |
Jun 28, 2005 | 8.412 | 8.475 | 8.286 | 8.286 | 40,487 | -0.10(-1.17%) |
Jun 27, 2005 | 8.384 | 8.426 | 8.314 | 8.384 | 58,984 | +0.10(+1.18%) |
Jun 24, 2005 | 8.328 | 8.405 | 8.247 | 8.286 | 127,728 | +0.11(+1.30%) |
Jun 23, 2005 | 8.139 | 8.258 | 8.026 | 8.179 | 103,629 | -0.02(-0.19%) |
Jun 22, 2005 | 8.202 | 8.230 | 8.075 | 8.195 | 325,296 | -0.08(-1.02%) |
Jun 21, 2005 | 8.202 | 8.335 | 8.202 | 8.279 | 42,005 | -0.03(-0.34%) |
Jun 20, 2005 | 8.349 | 8.349 | 8.216 | 8.307 | 32,509 | -0.04(-0.42%) |
Jun 17, 2005 | 8.181 | 8.384 | 8.181 | 8.342 | 92,258 | +0.15(+1.79%) |
Jun 16, 2005 | 8.405 | 8.426 | 8.132 | 8.195 | 675,121 | -0.36(-4.18%) |
Jun 15, 2005 | 8.573 | 8.594 | 8.475 | 8.552 | 154,139 | -0.06(-0.65%) |
Jun 14, 2005 | 8.622 | 8.699 | 8.580 | 8.608 | 77,414 | -0.08(-0.97%) |
Jun 13, 2005 | 8.825 | 8.860 | 8.650 | 8.692 | 118,068 | -0.17(-1.90%) |
Jun 10, 2005 | 8.678 | 9.035 | 8.678 | 8.860 | 159,371 | +0.36(+4.20%) |
Jun 09, 2005 | 8.552 | 8.559 | 8.419 | 8.503 | 88,971 | +0.10(+1.17%) |
Jun 08, 2005 | 8.545 | 8.545 | 8.377 | 8.405 | 174,053 | -0.06(-0.74%) |
Jun 07, 2005 | 8.552 | 8.580 | 8.433 | 8.468 | 76,778 | -0.12(-1.39%) |
Jun 06, 2005 | 8.475 | 8.615 | 8.391 | 8.587 | 103,749 | +0.20(+2.42%) |
Jun 03, 2005 | 8.461 | 8.580 | 8.335 | 8.384 | 81,911 | -0.12(-1.40%) |
Jun 02, 2005 | 8.405 | 8.587 | 8.405 | 8.503 | 54,282 | +0.12(+1.42%) |
Jun 01, 2005 | 8.223 | 8.482 | 8.167 | 8.384 | 340,156 | +0.10(+1.18%) |
May 31, 2005 | 8.405 | 8.405 | 8.230 | 8.286 | 451,188 | -0.23(-2.71%) |
May 27, 2005 | 8.461 | 8.615 | 8.412 | 8.517 | 55,123 | +0.08(+0.91%) |
May 26, 2005 | 8.587 | 8.587 | 8.419 | 8.440 | 182,025 | -0.15(-1.79%) |
May 25, 2005 | 8.524 | 8.643 | 8.412 | 8.594 | 62,201 | +0.07(+0.82%) |
May 24, 2005 | 8.510 | 8.615 | 8.482 | 8.524 | 78,099 | +0.06(+0.66%) |
May 23, 2005 | 8.461 | 8.559 | 8.370 | 8.468 | 41,956 | -0.08(-0.90%) |
May 20, 2005 | 8.545 | 8.601 | 8.489 | 8.545 | 79,595 | -0.08(-0.89%) |
May 19, 2005 | 8.608 | 8.678 | 8.573 | 8.622 | 109,015 | +0.08(+0.90%) |
May 18, 2005 | 8.545 | 8.685 | 8.496 | 8.545 | 79,384 | +0.06(+0.74%) |
May 17, 2005 | 8.580 | 8.678 | 8.468 | 8.482 | 272,572 | -0.20(-2.34%) |
May 16, 2005 | 8.349 | 8.776 | 8.342 | 8.685 | 242,856 | +0.14(+1.64%) |
May 13, 2005 | 8.398 | 8.615 | 8.384 | 8.545 | 112,601 | +0.07(+0.83%) |
May 12, 2005 | 8.503 | 8.650 | 8.321 | 8.475 | 216,890 | -0.18(-2.02%) |
May 11, 2005 | 8.629 | 8.755 | 8.545 | 8.650 | 205,911 | -0.10(-1.12%) |
May 10, 2005 | 8.769 | 8.839 | 8.629 | 8.748 | 102,402 | -0.20(-2.27%) |
May 09, 2005 | 8.930 | 8.951 | 8.741 | 8.951 | 310,688 | -0.15(-1.69%) |
May 06, 2005 | 8.510 | 9.133 | 8.433 | 9.105 | 292,664 | +0.60(+7.08%) |
May 05, 2005 | 8.265 | 8.573 | 8.089 | 8.503 | 383,886 | +0.27(+3.32%) |
May 04, 2005 | 8.089 | 8.300 | 8.061 | 8.230 | 90,959 | +0.08(+1.03%) |
May 03, 2005 | 8.230 | 8.251 | 8.054 | 8.146 | 251,422 | -0.09(-1.11%) |