Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.83 | 14.07 | 13.52 | 13.68 | 671,432 | -0.15(-1.06%) |
Apr 27, 2006 | 13.42 | 13.99 | 13.38 | 13.83 | 1,849,496 | +0.45(+3.39%) |
Apr 26, 2006 | 14.72 | 14.76 | 12.74 | 13.38 | 2,424,805 | -1.91(-12.47%) |
Apr 25, 2006 | 15.18 | 15.30 | 15.11 | 15.28 | 585,975 | +0.15(+0.96%) |
Apr 24, 2006 | 15.15 | 15.30 | 15.10 | 15.14 | 652,572 | -0.01(-0.05%) |
Apr 21, 2006 | 15.07 | 15.18 | 15.02 | 15.15 | 411,158 | +0.10(+0.66%) |
Apr 20, 2006 | 14.84 | 15.16 | 14.71 | 15.05 | 740,370 | +0.30(+2.03%) |
Apr 19, 2006 | 14.65 | 14.76 | 14.52 | 14.75 | 404,784 | -0.13(-0.88%) |
Apr 18, 2006 | 14.43 | 14.97 | 14.40 | 14.88 | 531,474 | +0.59(+4.14%) |
Apr 17, 2006 | 14.50 | 14.59 | 14.28 | 14.28 | 429,498 | -0.14(-0.96%) |
Apr 13, 2006 | 13.81 | 14.49 | 13.88 | 14.42 | 715,136 | +0.62(+4.45%) |
Apr 12, 2006 | 13.84 | 14.00 | 13.78 | 13.81 | 368,104 | -0.06(-0.44%) |
Apr 11, 2006 | 13.90 | 13.95 | 13.70 | 13.87 | 461,496 | -0.11(-0.77%) |
Apr 10, 2006 | 13.87 | 13.99 | 13.78 | 13.98 | 457,593 | +0.14(+1.00%) |
Apr 07, 2006 | 14.16 | 14.16 | 13.84 | 13.84 | 424,945 | -0.33(-2.33%) |
Apr 06, 2006 | 13.99 | 14.18 | 13.86 | 14.17 | 628,638 | +0.18(+1.26%) |
Apr 05, 2006 | 13.57 | 13.99 | 13.43 | 13.99 | 1,631,235 | +0.23(+1.68%) |
Apr 04, 2006 | 13.82 | 13.87 | 13.73 | 13.76 | 449,399 | -0.04(-0.28%) |
Apr 03, 2006 | 13.75 | 13.95 | 13.62 | 13.80 | 838,965 | +0.19(+1.41%) |
Mar 31, 2006 | 13.68 | 13.71 | 13.42 | 13.61 | 285,508 | +0.02(+0.11%) |
Mar 30, 2006 | 13.28 | 13.68 | 13.27 | 13.59 | 743,752 | +0.32(+2.37%) |
Mar 29, 2006 | 13.01 | 13.33 | 12.95 | 13.28 | 438,473 | +0.32(+2.43%) |
Mar 28, 2006 | 13.02 | 13.04 | 12.85 | 12.96 | 324,139 | -0.05(-0.41%) |
Mar 27, 2006 | 12.95 | 13.06 | 12.92 | 13.02 | 370,965 | +0.03(+0.24%) |
Mar 24, 2006 | 13.01 | 13.07 | 12.84 | 12.99 | 252,470 | +0.02(+0.12%) |
Mar 23, 2006 | 12.87 | 13.09 | 12.85 | 12.97 | 277,183 | +0.02(+0.12%) |
Mar 22, 2006 | 12.86 | 12.97 | 12.74 | 12.95 | 207,855 | +0.09(+0.72%) |
Mar 21, 2006 | 13.02 | 13.17 | 12.81 | 12.86 | 308,921 | -0.15(-1.18%) |
Mar 20, 2006 | 13.03 | 13.09 | 12.95 | 13.02 | 335,586 | +0.05(+0.42%) |
Mar 17, 2006 | 13.03 | 13.12 | 12.93 | 12.96 | 320,757 | +0.01(+0.06%) |
Mar 16, 2006 | 13.15 | 13.15 | 12.93 | 12.95 | 228,016 | -0.15(-1.12%) |
Mar 15, 2006 | 13.11 | 13.18 | 13.04 | 13.10 | 403,613 | +0.06(+0.47%) |
Mar 14, 2006 | 12.82 | 13.24 | 12.82 | 13.04 | 532,645 | +0.21(+1.62%) |
Mar 13, 2006 | 12.89 | 13.02 | 12.81 | 12.83 | 319,847 | +0.02(+0.12%) |
Mar 10, 2006 | 12.59 | 12.85 | 12.54 | 12.82 | 605,876 | +0.23(+1.83%) |
Mar 09, 2006 | 12.83 | 12.95 | 12.52 | 12.59 | 310,742 | -0.22(-1.74%) |
Mar 08, 2006 | 12.72 | 12.92 | 12.66 | 12.81 | 576,219 | +0.05(+0.36%) |
Mar 07, 2006 | 12.99 | 13.01 | 12.73 | 12.76 | 345,861 | -0.31(-2.35%) |
Mar 06, 2006 | 13.19 | 13.32 | 12.98 | 13.07 | 732,306 | +0.04(+0.30%) |
Mar 03, 2006 | 12.84 | 13.19 | 12.80 | 13.03 | 590,397 | +0.15(+1.19%) |
Mar 02, 2006 | 12.84 | 12.92 | 12.68 | 12.88 | 344,431 | +0.01(+0.06%) |
Mar 01, 2006 | 12.74 | 12.92 | 12.59 | 12.87 | 644,507 | +0.14(+1.09%) |
Feb 28, 2006 | 12.78 | 12.76 | 12.53 | 12.73 | 428,587 | -0.05(-0.36%) |
Feb 27, 2006 | 12.84 | 12.89 | 12.69 | 12.78 | 662,977 | -0.06(-0.48%) |
Feb 24, 2006 | 12.69 | 12.87 | 12.68 | 12.84 | 570,236 | +0.08(+0.60%) |
Feb 23, 2006 | 12.84 | 12.98 | 12.71 | 12.76 | 1,220,076 | +0.04(+0.30%) |
Feb 22, 2006 | 12.32 | 12.78 | 12.26 | 12.72 | 583,373 | +0.41(+3.31%) |
Feb 21, 2006 | 12.40 | 12.48 | 12.24 | 12.32 | 417,531 | +0.02(+0.19%) |
Feb 17, 2006 | 12.29 | 12.30 | 12.11 | 12.29 | 268,599 | +0.02(+0.19%) |
Feb 16, 2006 | 12.22 | 12.30 | 12.19 | 12.27 | 244,015 | -0.02(-0.19%) |
Feb 15, 2006 | 12.27 | 12.35 | 12.11 | 12.29 | 523,020 | -0.01(-0.06%) |
Feb 14, 2006 | 12.15 | 12.32 | 12.10 | 12.30 | 363,291 | +0.11(+0.88%) |
Feb 13, 2006 | 12.36 | 12.38 | 12.05 | 12.19 | 433,270 | -0.18(-1.49%) |
Feb 10, 2006 | 12.49 | 12.49 | 12.15 | 12.38 | 410,377 | -0.15(-1.17%) |
Feb 09, 2006 | 12.61 | 12.62 | 12.46 | 12.52 | 879,287 | -0.15(-1.15%) |
Feb 08, 2006 | 12.62 | 12.76 | 12.58 | 12.67 | 236,080 | +0.05(+0.37%) |
Feb 07, 2006 | 12.74 | 12.85 | 12.59 | 12.62 | 315,815 | -0.06(-0.48%) |
Feb 06, 2006 | 12.61 | 12.71 | 12.54 | 12.69 | 552,936 | +0.16(+1.29%) |
Feb 03, 2006 | 12.55 | 12.55 | 12.35 | 12.52 | 495,314 | -0.03(-0.25%) |
Feb 02, 2006 | 12.89 | 13.01 | 12.55 | 12.55 | 380,851 | -0.35(-2.68%) |
Feb 01, 2006 | 12.78 | 12.90 | 12.72 | 12.90 | 364,722 | +0.12(+0.96%) |
Jan 31, 2006 | 12.88 | 12.95 | 12.72 | 12.78 | 303,328 | -0.08(-0.60%) |
Jan 30, 2006 | 12.83 | 12.99 | 12.75 | 12.85 | 390,866 | +0.10(+0.78%) |
Jan 27, 2006 | 12.80 | 13.05 | 12.73 | 12.75 | 469,170 | +0.00(+0.00%) |
Jan 26, 2006 | 12.59 | 12.76 | 12.45 | 12.75 | 697,316 | +0.38(+3.11%) |
Jan 25, 2006 | 12.29 | 12.48 | 12.02 | 12.37 | 1,188,469 | +0.58(+4.89%) |
Jan 24, 2006 | 11.72 | 11.90 | 11.72 | 11.79 | 356,007 | +0.07(+0.59%) |
Jan 23, 2006 | 11.64 | 11.78 | 11.50 | 11.72 | 503,509 | +0.15(+1.33%) |
Jan 20, 2006 | 11.83 | 11.88 | 11.51 | 11.57 | 280,565 | -0.28(-2.34%) |
Jan 19, 2006 | 11.71 | 11.87 | 11.68 | 11.85 | 274,842 | +0.20(+1.72%) |
Jan 18, 2006 | 11.52 | 11.69 | 11.48 | 11.65 | 680,147 | +0.02(+0.20%) |
Jan 17, 2006 | 11.69 | 11.69 | 11.55 | 11.62 | 202,002 | -0.08(-0.72%) |
Jan 13, 2006 | 11.71 | 11.82 | 11.61 | 11.71 | 368,104 | -0.10(-0.85%) |
Jan 12, 2006 | 11.70 | 11.92 | 11.66 | 11.81 | 1,204,988 | +0.15(+1.32%) |
Jan 11, 2006 | 11.34 | 11.66 | 11.34 | 11.66 | 546,563 | +0.28(+2.50%) |
Jan 10, 2006 | 11.51 | 11.51 | 11.30 | 11.37 | 328,302 | -0.14(-1.20%) |
Jan 09, 2006 | 11.46 | 11.64 | 11.45 | 11.51 | 633,971 | +0.05(+0.47%) |
Jan 06, 2006 | 11.34 | 11.52 | 11.26 | 11.46 | 903,871 | +0.18(+1.57%) |
Jan 05, 2006 | 11.23 | 11.31 | 11.16 | 11.28 | 204,993 | +0.05(+0.41%) |
Jan 04, 2006 | 11.09 | 11.28 | 11.07 | 11.23 | 414,409 | +0.14(+1.25%) |
Jan 03, 2006 | 11.21 | 11.23 | 10.96 | 11.09 | 726,453 | -0.04(-0.35%) |
Dec 30, 2005 | 11.28 | 11.34 | 11.11 | 11.13 | 520,939 | -0.18(-1.56%) |
Dec 29, 2005 | 11.28 | 11.34 | 11.25 | 11.31 | 472,942 | +0.03(+0.27%) |
Dec 28, 2005 | 11.29 | 11.29 | 11.22 | 11.28 | 296,694 | -0.04(-0.34%) |
Dec 27, 2005 | 11.34 | 11.37 | 11.29 | 11.32 | 537,067 | -0.01(-0.07%) |
Dec 23, 2005 | 11.19 | 11.36 | 11.19 | 11.32 | 256,632 | +0.21(+1.87%) |
Dec 22, 2005 | 11.07 | 11.14 | 10.93 | 11.12 | 285,898 | +0.12(+1.12%) |
Dec 21, 2005 | 10.93 | 11.09 | 10.89 | 10.99 | 312,693 | +0.14(+1.27%) |
Dec 20, 2005 | 10.80 | 10.99 | 10.66 | 10.86 | 335,846 | +0.13(+1.22%) |
Dec 19, 2005 | 11.18 | 11.19 | 10.72 | 10.72 | 671,432 | -0.38(-3.39%) |
Dec 16, 2005 | 11.24 | 11.32 | 11.09 | 11.10 | 352,105 | -0.06(-0.55%) |
Dec 15, 2005 | 11.30 | 11.34 | 11.16 | 11.16 | 141,258 | -0.09(-0.82%) |
Dec 14, 2005 | 11.34 | 11.38 | 11.22 | 11.26 | 492,583 | +0.04(+0.34%) |
Dec 13, 2005 | 11.25 | 11.34 | 11.19 | 11.22 | 517,687 | -0.02(-0.20%) |
Dec 12, 2005 | 11.02 | 11.28 | 10.99 | 11.24 | 574,788 | +0.29(+2.67%) |
Dec 09, 2005 | 10.85 | 11.02 | 10.85 | 10.95 | 492,973 | +0.11(+0.99%) |
Dec 08, 2005 | 10.86 | 10.95 | 10.71 | 10.84 | 492,713 | +0.02(+0.14%) |
Dec 07, 2005 | 11.08 | 11.08 | 10.77 | 10.82 | 383,712 | -0.18(-1.61%) |
Dec 06, 2005 | 10.95 | 11.07 | 10.89 | 11.00 | 469,950 | +0.10(+0.92%) |
Dec 05, 2005 | 10.91 | 10.98 | 10.72 | 10.90 | 644,377 | -0.01(-0.07%) |
Dec 02, 2005 | 10.99 | 11.17 | 10.91 | 10.91 | 439,513 | -0.08(-0.77%) |
Dec 01, 2005 | 10.59 | 11.01 | 10.56 | 10.99 | 654,393 | +0.46(+4.38%) |
Nov 30, 2005 | 10.32 | 10.53 | 10.28 | 10.53 | 841,306 | +0.22(+2.09%) |
Nov 29, 2005 | 10.23 | 10.38 | 10.23 | 10.32 | 289,930 | +0.08(+0.83%) |
Nov 28, 2005 | 10.52 | 10.52 | 10.23 | 10.23 | 435,741 | -0.30(-2.85%) |
Nov 25, 2005 | 10.61 | 10.62 | 10.53 | 10.53 | 32,648 | -0.05(-0.51%) |
Nov 23, 2005 | 10.53 | 10.61 | 10.48 | 10.59 | 352,625 | +0.06(+0.58%) |
Nov 22, 2005 | 10.39 | 10.55 | 10.34 | 10.52 | 286,809 | +0.06(+0.59%) |
Nov 21, 2005 | 10.29 | 10.56 | 10.27 | 10.46 | 562,952 | +0.20(+1.95%) |
Nov 18, 2005 | 10.34 | 10.36 | 10.25 | 10.26 | 329,082 | +0.02(+0.15%) |
Nov 17, 2005 | 10.15 | 10.27 | 9.994 | 10.25 | 266,517 | +0.09(+0.91%) |
Nov 16, 2005 | 10.43 | 10.46 | 10.13 | 10.16 | 317,246 | -0.28(-2.65%) |
Nov 15, 2005 | 10.48 | 10.56 | 10.32 | 10.43 | 220,342 | -0.06(-0.59%) |
Nov 14, 2005 | 10.34 | 10.57 | 10.30 | 10.49 | 363,421 | +0.14(+1.34%) |
Nov 11, 2005 | 10.43 | 10.48 | 10.33 | 10.36 | 198,360 | -0.05(-0.52%) |
Nov 10, 2005 | 10.30 | 10.42 | 10.13 | 10.41 | 436,001 | +0.18(+1.80%) |
Nov 09, 2005 | 10.15 | 10.23 | 10.03 | 10.23 | 293,182 | +0.12(+1.14%) |
Nov 08, 2005 | 10.12 | 10.28 | 10.07 | 10.11 | 587,015 | -0.02(-0.15%) |
Nov 07, 2005 | 9.864 | 10.13 | 9.848 | 10.13 | 967,736 | +0.30(+3.05%) |
Nov 04, 2005 | 9.787 | 9.879 | 9.687 | 9.825 | 355,097 | +0.04(+0.39%) |
Nov 03, 2005 | 9.595 | 9.818 | 9.479 | 9.787 | 833,762 | +0.31(+3.24%) |
Nov 02, 2005 | 9.441 | 9.587 | 9.379 | 9.479 | 613,940 | +0.05(+0.49%) |
Nov 01, 2005 | 9.518 | 9.587 | 9.356 | 9.433 | 464,097 | -0.08(-0.89%) |
Oct 31, 2005 | 9.303 | 9.579 | 9.303 | 9.518 | 733,997 | +0.41(+4.47%) |
Oct 28, 2005 | 9.072 | 9.226 | 8.926 | 9.110 | 791,489 | +0.03(+0.34%) |
Oct 27, 2005 | 9.141 | 9.203 | 9.033 | 9.080 | 1,093,776 | -0.04(-0.42%) |
Oct 26, 2005 | 9.226 | 9.264 | 8.918 | 9.118 | 1,042,008 | +0.43(+4.96%) |
Oct 25, 2005 | 8.949 | 9.010 | 8.687 | 8.687 | 446,797 | -0.28(-3.17%) |
Oct 24, 2005 | 8.764 | 8.980 | 8.695 | 8.972 | 668,180 | +0.25(+2.91%) |
Oct 21, 2005 | 8.818 | 8.841 | 8.664 | 8.718 | 328,302 | -0.11(-1.22%) |
Oct 20, 2005 | 8.857 | 8.995 | 8.726 | 8.826 | 324,790 | -0.02(-0.17%) |
Oct 19, 2005 | 8.841 | 8.841 | 8.734 | 8.841 | 463,186 | -0.04(-0.43%) |
Oct 18, 2005 | 8.926 | 9.072 | 8.780 | 8.880 | 362,250 | -0.03(-0.35%) |
Oct 17, 2005 | 8.941 | 8.995 | 8.887 | 8.910 | 375,518 | -0.05(-0.52%) |
Oct 14, 2005 | 8.987 | 9.072 | 8.918 | 8.957 | 583,243 | -0.04(-0.43%) |
Oct 13, 2005 | 9.164 | 9.241 | 8.995 | 8.995 | 594,299 | -0.15(-1.68%) |
Oct 12, 2005 | 9.226 | 9.333 | 9.057 | 9.149 | 634,361 | -0.08(-0.83%) |
Oct 11, 2005 | 9.418 | 9.479 | 9.203 | 9.226 | 327,131 | -0.20(-2.12%) |
Oct 10, 2005 | 9.464 | 9.525 | 9.379 | 9.426 | 231,138 | +0.00(+0.00%) |
Oct 07, 2005 | 9.479 | 9.479 | 9.418 | 9.426 | 604,055 | -0.05(-0.57%) |
Oct 06, 2005 | 9.610 | 9.702 | 9.418 | 9.479 | 504,940 | -0.14(-1.44%) |
Oct 05, 2005 | 9.748 | 9.825 | 9.618 | 9.618 | 148,932 | -0.18(-1.81%) |
Oct 04, 2005 | 9.833 | 9.979 | 9.771 | 9.795 | 175,337 | -0.04(-0.39%) |
Oct 03, 2005 | 9.818 | 9.918 | 9.771 | 9.833 | 187,954 | +0.04(+0.39%) |
Sep 30, 2005 | 9.841 | 9.841 | 9.779 | 9.795 | 192,246 | -0.04(-0.39%) |
Sep 29, 2005 | 9.687 | 9.864 | 9.625 | 9.833 | 157,647 | +0.17(+1.75%) |
Sep 28, 2005 | 9.702 | 9.795 | 9.618 | 9.664 | 137,876 | -0.05(-0.55%) |
Sep 27, 2005 | 9.725 | 9.864 | 9.625 | 9.718 | 286,548 | -0.03(-0.32%) |
Sep 26, 2005 | 9.756 | 9.871 | 9.687 | 9.748 | 125,779 | -0.01(-0.08%) |
Sep 23, 2005 | 9.756 | 9.871 | 9.679 | 9.756 | 381,241 | +0.05(+0.48%) |
Sep 22, 2005 | 9.725 | 9.748 | 9.687 | 9.710 | 257,933 | -0.02(-0.24%) |
Sep 21, 2005 | 9.841 | 9.841 | 9.672 | 9.733 | 199,270 | -0.11(-1.09%) |
Sep 20, 2005 | 9.895 | 10.01 | 9.787 | 9.841 | 319,457 | -0.04(-0.39%) |
Sep 19, 2005 | 9.918 | 9.964 | 9.833 | 9.879 | 234,390 | +0.02(+0.23%) |
Sep 16, 2005 | 9.887 | 9.918 | 9.841 | 9.856 | 149,062 | +0.02(+0.16%) |
Sep 15, 2005 | 9.902 | 10.03 | 9.802 | 9.841 | 135,925 | -0.05(-0.54%) |
Sep 14, 2005 | 9.994 | 9.994 | 9.895 | 9.895 | 71,279 | -0.11(-1.08%) |
Sep 13, 2005 | 10.07 | 10.07 | 9.933 | 10.00 | 357,698 | -0.10(-0.99%) |
Sep 12, 2005 | 10.06 | 10.19 | 10.03 | 10.10 | 128,381 | +0.05(+0.46%) |
Sep 09, 2005 | 10.06 | 10.13 | 9.964 | 10.06 | 187,043 | +0.02(+0.23%) |
Sep 08, 2005 | 10.08 | 10.15 | 9.956 | 10.03 | 311,132 | -0.08(-0.84%) |
Sep 07, 2005 | 10.10 | 10.29 | 10.09 | 10.12 | 267,168 | -0.01(-0.08%) |
Sep 06, 2005 | 9.918 | 10.18 | 9.887 | 10.13 | 238,942 | +0.26(+2.65%) |
Sep 02, 2005 | 9.994 | 10.03 | 9.856 | 9.864 | 203,953 | -0.14(-1.38%) |
Sep 01, 2005 | 10.21 | 10.26 | 9.964 | 10.00 | 385,143 | -0.22(-2.11%) |
Aug 31, 2005 | 10.16 | 10.27 | 10.04 | 10.22 | 177,678 | +0.06(+0.61%) |
Aug 30, 2005 | 10.06 | 10.16 | 9.979 | 10.16 | 299,556 | +0.04(+0.38%) |
Aug 29, 2005 | 9.979 | 10.13 | 9.864 | 10.12 | 180,540 | +0.06(+0.61%) |
Aug 26, 2005 | 10.15 | 10.15 | 9.941 | 10.06 | 398,931 | -0.10(-0.98%) |
Aug 25, 2005 | 10.10 | 10.21 | 10.03 | 10.16 | 182,881 | +0.05(+0.53%) |
Aug 24, 2005 | 9.941 | 10.26 | 9.918 | 10.10 | 376,038 | +0.15(+1.47%) |
Aug 23, 2005 | 10.02 | 10.08 | 9.918 | 9.956 | 272,761 | -0.02(-0.23%) |
Aug 22, 2005 | 9.918 | 10.00 | 9.848 | 9.979 | 266,257 | +0.09(+0.93%) |
Aug 19, 2005 | 9.964 | 9.971 | 9.825 | 9.887 | 236,341 | -0.09(-0.92%) |
Aug 18, 2005 | 9.964 | 10.03 | 9.871 | 9.979 | 168,053 | -0.02(-0.15%) |
Aug 17, 2005 | 10.01 | 10.01 | 9.918 | 9.994 | 159,338 | +0.02(+0.15%) |
Aug 16, 2005 | 10.15 | 10.20 | 9.964 | 9.979 | 221,773 | -0.22(-2.11%) |
Aug 15, 2005 | 10.00 | 10.25 | 9.987 | 10.19 | 258,973 | +0.17(+1.69%) |
Aug 12, 2005 | 9.956 | 10.06 | 9.810 | 10.03 | 162,069 | +0.06(+0.62%) |
Aug 11, 2005 | 9.994 | 10.12 | 9.910 | 9.964 | 316,075 | -0.05(-0.54%) |
Aug 10, 2005 | 10.15 | 10.19 | 9.979 | 10.02 | 303,588 | -0.09(-0.91%) |
Aug 09, 2005 | 10.12 | 10.18 | 10.06 | 10.11 | 390,086 | +0.03(+0.31%) |
Aug 08, 2005 | 10.04 | 10.12 | 10.02 | 10.08 | 370,185 | +0.05(+0.46%) |
Aug 05, 2005 | 10.40 | 10.46 | 9.979 | 10.03 | 780,693 | -0.35(-3.40%) |
Aug 04, 2005 | 10.46 | 10.46 | 10.34 | 10.39 | 558,139 | -0.11(-1.03%) |
Aug 03, 2005 | 10.46 | 10.58 | 10.38 | 10.49 | 404,654 | +0.07(+0.66%) |
Aug 02, 2005 | 10.31 | 10.52 | 10.26 | 10.43 | 563,212 | +0.12(+1.12%) |
Aug 01, 2005 | 10.46 | 10.58 | 10.30 | 10.31 | 868,882 | -0.19(-1.83%) |
Jul 29, 2005 | 10.69 | 10.73 | 10.49 | 10.50 | 816,462 | -0.18(-1.73%) |
Jul 28, 2005 | 10.30 | 10.74 | 10.30 | 10.69 | 994,271 | +0.45(+4.43%) |
Jul 27, 2005 | 10.24 | 10.37 | 10.00 | 10.23 | 760,141 | -0.08(-0.82%) |
Jul 26, 2005 | 9.994 | 10.42 | 9.994 | 10.32 | 1,637,868 | +0.55(+5.67%) |
Jul 25, 2005 | 9.941 | 9.994 | 9.733 | 9.764 | 447,318 | -0.18(-1.78%) |
Jul 22, 2005 | 10.06 | 10.06 | 9.841 | 9.941 | 382,542 | -0.08(-0.84%) |
Jul 21, 2005 | 10.03 | 10.07 | 9.941 | 10.03 | 640,605 | -0.05(-0.46%) |
Jul 20, 2005 | 9.910 | 10.09 | 9.879 | 10.07 | 276,143 | +0.08(+0.85%) |
Jul 19, 2005 | 9.941 | 10.03 | 9.925 | 9.987 | 261,184 | +0.08(+0.78%) |
Jul 18, 2005 | 10.01 | 10.02 | 9.902 | 9.910 | 503,249 | -0.12(-1.23%) |
Jul 15, 2005 | 10.03 | 10.05 | 9.918 | 10.03 | 160,118 | +0.00(+0.00%) |
Jul 14, 2005 | 9.918 | 10.11 | 9.918 | 10.03 | 445,367 | +0.18(+1.79%) |
Jul 13, 2005 | 9.864 | 9.956 | 9.802 | 9.856 | 267,038 | -0.02(-0.16%) |
Jul 12, 2005 | 9.825 | 9.918 | 9.802 | 9.871 | 966,176 | +0.05(+0.47%) |
Jul 11, 2005 | 9.633 | 9.841 | 9.572 | 9.825 | 248,437 | +0.20(+2.08%) |
Jul 08, 2005 | 9.510 | 9.664 | 9.449 | 9.625 | 248,697 | +0.12(+1.29%) |
Jul 07, 2005 | 9.418 | 9.556 | 9.402 | 9.502 | 124,088 | -0.05(-0.48%) |
Jul 06, 2005 | 9.510 | 9.664 | 9.364 | 9.549 | 707,592 | +0.03(+0.32%) |
Jul 05, 2005 | 9.372 | 9.556 | 9.303 | 9.518 | 200,701 | +0.15(+1.56%) |
Jul 01, 2005 | 9.333 | 9.456 | 9.303 | 9.372 | 110,171 | +0.05(+0.58%) |
Jun 30, 2005 | 9.341 | 9.387 | 9.287 | 9.318 | 356,918 | +0.01(+0.08%) |
Jun 29, 2005 | 9.226 | 9.333 | 9.187 | 9.310 | 230,097 | +0.08(+0.83%) |
Jun 28, 2005 | 9.072 | 9.241 | 9.041 | 9.233 | 185,743 | +0.19(+2.13%) |
Jun 27, 2005 | 9.072 | 9.110 | 8.926 | 9.041 | 274,712 | +0.02(+0.26%) |
Jun 24, 2005 | 9.226 | 9.226 | 9.018 | 9.018 | 353,796 | -0.22(-2.33%) |
Jun 23, 2005 | 9.533 | 9.541 | 9.226 | 9.233 | 372,006 | -0.31(-3.22%) |
Jun 22, 2005 | 9.472 | 9.572 | 9.456 | 9.541 | 223,463 | +0.08(+0.89%) |
Jun 21, 2005 | 9.456 | 9.533 | 9.333 | 9.456 | 459,414 | +0.00(+0.00%) |
Jun 20, 2005 | 9.326 | 9.533 | 9.264 | 9.456 | 543,701 | +0.06(+0.65%) |
Jun 17, 2005 | 9.402 | 9.472 | 9.226 | 9.395 | 213,058 | -0.01(-0.08%) |
Jun 16, 2005 | 9.264 | 9.410 | 9.226 | 9.402 | 268,338 | +0.12(+1.33%) |
Jun 15, 2005 | 9.203 | 9.287 | 9.110 | 9.279 | 153,094 | +0.09(+1.00%) |
Jun 14, 2005 | 9.103 | 9.256 | 9.080 | 9.187 | 215,269 | +0.05(+0.59%) |
Jun 13, 2005 | 9.049 | 9.226 | 8.972 | 9.133 | 242,064 | +0.05(+0.51%) |
Jun 10, 2005 | 9.033 | 9.133 | 8.987 | 9.087 | 211,367 | +0.04(+0.42%) |
Jun 09, 2005 | 8.987 | 9.072 | 8.841 | 9.049 | 341,049 | +0.02(+0.26%) |
Jun 08, 2005 | 8.964 | 9.033 | 8.910 | 9.026 | 210,196 | +0.05(+0.60%) |
Jun 07, 2005 | 8.964 | 9.118 | 8.887 | 8.972 | 196,018 | -0.01(-0.09%) |
Jun 06, 2005 | 9.072 | 9.118 | 8.872 | 8.980 | 440,814 | -0.14(-1.52%) |
Jun 03, 2005 | 9.349 | 9.402 | 9.080 | 9.118 | 360,299 | -0.27(-2.87%) |
Jun 02, 2005 | 9.372 | 9.456 | 9.287 | 9.387 | 177,548 | +0.04(+0.41%) |
Jun 01, 2005 | 9.133 | 9.402 | 9.133 | 9.349 | 366,283 | +0.22(+2.36%) |
May 31, 2005 | 9.087 | 9.218 | 9.049 | 9.133 | 236,471 | +0.07(+0.76%) |
May 27, 2005 | 9.241 | 9.256 | 9.010 | 9.064 | 713,055 | -0.18(-1.99%) |
May 26, 2005 | 9.249 | 9.303 | 9.195 | 9.249 | 235,820 | +0.02(+0.25%) |
May 25, 2005 | 9.218 | 9.226 | 9.064 | 9.226 | 174,947 | -0.05(-0.50%) |
May 24, 2005 | 9.226 | 9.303 | 9.110 | 9.272 | 128,901 | +0.04(+0.42%) |
May 23, 2005 | 9.226 | 9.264 | 9.149 | 9.233 | 108,350 | +0.02(+0.17%) |
May 20, 2005 | 9.172 | 9.226 | 9.003 | 9.218 | 75,571 | +0.05(+0.50%) |
May 19, 2005 | 9.195 | 9.318 | 9.095 | 9.172 | 153,094 | -0.03(-0.33%) |
May 18, 2005 | 8.957 | 9.210 | 8.887 | 9.203 | 283,947 | +0.31(+3.46%) |
May 17, 2005 | 8.841 | 9.003 | 8.841 | 8.895 | 238,812 | -0.05(-0.52%) |
May 16, 2005 | 8.741 | 8.949 | 8.672 | 8.941 | 420,913 | +0.15(+1.66%) |
May 13, 2005 | 8.764 | 8.910 | 8.734 | 8.795 | 200,961 | +0.06(+0.70%) |
May 12, 2005 | 8.741 | 8.972 | 8.734 | 8.734 | 255,591 | +0.02(+0.18%) |
May 11, 2005 | 8.734 | 8.780 | 8.626 | 8.718 | 233,349 | +0.05(+0.53%) |
May 10, 2005 | 8.703 | 8.841 | 8.618 | 8.672 | 241,283 | -0.04(-0.44%) |
May 09, 2005 | 8.664 | 8.803 | 8.618 | 8.711 | 248,307 | +0.03(+0.35%) |
May 06, 2005 | 8.695 | 8.757 | 8.626 | 8.680 | 254,551 | -0.02(-0.18%) |
May 05, 2005 | 8.649 | 8.803 | 8.611 | 8.695 | 352,495 | +0.04(+0.44%) |
May 04, 2005 | 8.472 | 8.680 | 8.418 | 8.657 | 350,414 | +0.18(+2.18%) |
May 03, 2005 | 8.357 | 8.541 | 8.311 | 8.472 | 696,406 | +0.06(+0.73%) |