Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.80 | 14.04 | 13.72 | 13.94 | 2,329,957 | +0.18(+1.30%) |
May 30, 2006 | 14.04 | 14.10 | 13.76 | 13.76 | 2,479,538 | -0.28(-1.98%) |
May 26, 2006 | 13.89 | 14.05 | 13.81 | 14.04 | 831,473 | +0.21(+1.50%) |
May 25, 2006 | 13.70 | 13.85 | 13.57 | 13.83 | 1,469,864 | +0.26(+1.93%) |
May 24, 2006 | 13.59 | 13.72 | 13.20 | 13.57 | 2,542,118 | -0.02(-0.15%) |
May 23, 2006 | 13.78 | 14.05 | 13.57 | 13.59 | 2,546,315 | -0.11(-0.78%) |
May 22, 2006 | 13.80 | 13.80 | 13.43 | 13.70 | 2,777,556 | -0.17(-1.21%) |
May 19, 2006 | 14.10 | 14.12 | 13.74 | 13.86 | 2,321,944 | -0.24(-1.69%) |
May 18, 2006 | 14.28 | 14.34 | 14.08 | 14.10 | 2,286,838 | -0.15(-1.07%) |
May 17, 2006 | 14.43 | 14.54 | 14.20 | 14.25 | 1,474,062 | -0.24(-1.66%) |
May 16, 2006 | 14.53 | 14.65 | 14.39 | 14.49 | 1,385,534 | -0.05(-0.34%) |
May 15, 2006 | 14.83 | 14.86 | 14.26 | 14.54 | 2,932,861 | -0.44(-2.96%) |
May 12, 2006 | 15.48 | 15.48 | 14.99 | 14.99 | 1,626,696 | -0.51(-3.30%) |
May 11, 2006 | 15.95 | 15.95 | 15.47 | 15.50 | 1,174,518 | -0.42(-2.65%) |
May 10, 2006 | 15.85 | 15.98 | 15.84 | 15.92 | 797,512 | +0.04(+0.25%) |
May 09, 2006 | 15.79 | 16.00 | 15.72 | 15.88 | 1,068,819 | +0.09(+0.58%) |
May 08, 2006 | 15.79 | 15.83 | 15.76 | 15.79 | 2,711,542 | +0.00(+0.00%) |
May 05, 2006 | 15.67 | 15.85 | 15.65 | 15.79 | 1,879,305 | +0.17(+1.11%) |
May 04, 2006 | 15.50 | 15.65 | 15.45 | 15.62 | 1,287,848 | +0.09(+0.57%) |
May 03, 2006 | 15.43 | 15.56 | 15.38 | 15.53 | 3,064,508 | +0.07(+0.44%) |
May 02, 2006 | 15.22 | 15.48 | 15.16 | 15.46 | 1,739,263 | +0.22(+1.44%) |
May 01, 2006 | 15.13 | 15.28 | 15.13 | 15.24 | 1,950,280 | +0.17(+1.10%) |
Apr 28, 2006 | 14.86 | 15.09 | 14.81 | 15.07 | 1,955,240 | +0.13(+0.88%) |
Apr 27, 2006 | 14.81 | 15.04 | 14.64 | 14.94 | 2,590,198 | +0.10(+0.67%) |
Apr 26, 2006 | 14.65 | 14.93 | 14.65 | 14.84 | 1,628,985 | +0.23(+1.54%) |
Apr 25, 2006 | 14.52 | 14.68 | 14.51 | 14.62 | 2,522,276 | +0.15(+1.05%) |
Apr 24, 2006 | 14.64 | 14.64 | 14.39 | 14.47 | 1,173,755 | -0.20(-1.34%) |
Apr 21, 2006 | 15.02 | 15.02 | 14.55 | 14.66 | 1,163,833 | -0.09(-0.64%) |
Apr 20, 2006 | 14.91 | 14.96 | 14.61 | 14.76 | 1,205,045 | -0.14(-0.97%) |
Apr 19, 2006 | 14.60 | 14.92 | 14.60 | 14.90 | 1,447,733 | +0.30(+2.06%) |
Apr 18, 2006 | 14.26 | 14.66 | 14.26 | 14.60 | 5,291,437 | +0.34(+2.39%) |
Apr 17, 2006 | 14.26 | 14.47 | 14.13 | 14.26 | 1,700,723 | -0.06(-0.42%) |
Apr 13, 2006 | 14.28 | 14.37 | 14.03 | 14.32 | 1,489,325 | +0.04(+0.28%) |
Apr 12, 2006 | 14.11 | 14.39 | 14.10 | 14.28 | 1,456,127 | +0.24(+1.74%) |
Apr 11, 2006 | 14.28 | 14.46 | 13.94 | 14.04 | 2,877,913 | -0.23(-1.62%) |
Apr 10, 2006 | 14.61 | 14.67 | 14.17 | 14.27 | 3,931,468 | -0.31(-2.16%) |
Apr 07, 2006 | 15.14 | 15.19 | 14.46 | 14.58 | 3,798,677 | -0.55(-3.65%) |
Apr 06, 2006 | 15.21 | 15.28 | 15.01 | 15.13 | 6,052,699 | -0.30(-1.94%) |
Apr 05, 2006 | 15.27 | 15.52 | 14.93 | 15.43 | 7,585,144 | -0.23(-1.46%) |
Apr 04, 2006 | 15.44 | 15.77 | 15.36 | 15.66 | 1,811,383 | +0.19(+1.22%) |
Apr 03, 2006 | 15.35 | 15.67 | 15.20 | 15.47 | 1,891,516 | +0.18(+1.20%) |
Mar 31, 2006 | 15.32 | 15.44 | 15.27 | 15.29 | 1,665,617 | -0.03(-0.20%) |
Mar 30, 2006 | 15.13 | 15.36 | 15.13 | 15.32 | 2,325,759 | +0.11(+0.71%) |
Mar 29, 2006 | 15.05 | 15.28 | 15.04 | 15.21 | 3,544,160 | +0.17(+1.10%) |
Mar 28, 2006 | 15.21 | 15.25 | 15.01 | 15.05 | 2,068,953 | -0.18(-1.20%) |
Mar 27, 2006 | 15.19 | 15.44 | 15.18 | 15.23 | 3,333,143 | +0.06(+0.38%) |
Mar 24, 2006 | 15.20 | 15.25 | 15.13 | 15.17 | 1,391,640 | -0.03(-0.22%) |
Mar 23, 2006 | 15.18 | 15.28 | 15.07 | 15.21 | 1,878,542 | +0.03(+0.19%) |
Mar 22, 2006 | 14.89 | 15.19 | 14.88 | 15.18 | 2,117,414 | +0.28(+1.88%) |
Mar 21, 2006 | 15.07 | 15.13 | 14.87 | 14.90 | 1,624,406 | -0.20(-1.30%) |
Mar 20, 2006 | 15.06 | 15.13 | 15.00 | 15.09 | 2,007,136 | +0.00(+0.02%) |
Mar 17, 2006 | 15.05 | 15.13 | 15.00 | 15.09 | 4,263,829 | +0.16(+1.05%) |
Mar 16, 2006 | 15.00 | 15.00 | 14.86 | 14.94 | 2,547,460 | +0.12(+0.78%) |
Mar 15, 2006 | 14.69 | 14.85 | 14.63 | 14.82 | 1,883,121 | +0.17(+1.15%) |
Mar 14, 2006 | 14.51 | 14.66 | 14.41 | 14.65 | 2,574,171 | +0.15(+1.03%) |
Mar 13, 2006 | 14.48 | 14.60 | 14.47 | 14.50 | 1,721,329 | +0.09(+0.62%) |
Mar 10, 2006 | 14.17 | 14.41 | 14.13 | 14.41 | 1,709,118 | +0.26(+1.83%) |
Mar 09, 2006 | 14.13 | 14.27 | 14.08 | 14.15 | 1,772,843 | +0.04(+0.26%) |
Mar 08, 2006 | 14.18 | 14.35 | 13.99 | 14.12 | 4,770,574 | -0.06(-0.44%) |
Mar 07, 2006 | 14.11 | 14.51 | 14.06 | 14.18 | 5,664,245 | +0.04(+0.26%) |
Mar 06, 2006 | 13.55 | 14.30 | 13.55 | 14.14 | 4,245,895 | +0.34(+2.49%) |
Mar 03, 2006 | 13.71 | 13.85 | 13.63 | 13.80 | 1,538,168 | +0.09(+0.65%) |
Mar 02, 2006 | 13.65 | 13.97 | 13.62 | 13.71 | 2,049,492 | +0.07(+0.48%) |
Mar 01, 2006 | 13.50 | 13.74 | 13.44 | 13.65 | 1,074,543 | +0.18(+1.30%) |
Feb 28, 2006 | 13.63 | 13.60 | 13.43 | 13.47 | 1,150,860 | -0.16(-1.15%) |
Feb 27, 2006 | 13.44 | 13.80 | 13.44 | 13.63 | 3,632,306 | +0.23(+1.70%) |
Feb 24, 2006 | 13.23 | 13.56 | 13.23 | 13.40 | 2,625,685 | +0.15(+1.13%) |
Feb 23, 2006 | 13.10 | 13.32 | 13.08 | 13.25 | 2,714,976 | +0.15(+1.14%) |
Feb 22, 2006 | 12.92 | 13.23 | 12.92 | 13.10 | 1,190,163 | +0.24(+1.87%) |
Feb 21, 2006 | 12.87 | 12.96 | 12.78 | 12.86 | 1,191,307 | -0.06(-0.47%) |
Feb 17, 2006 | 12.90 | 13.10 | 12.59 | 12.92 | 2,302,864 | +0.08(+0.63%) |
Feb 16, 2006 | 12.68 | 12.84 | 12.67 | 12.84 | 1,570,221 | +0.21(+1.70%) |
Feb 15, 2006 | 12.58 | 12.76 | 12.40 | 12.62 | 3,315,209 | +0.50(+4.11%) |
Feb 14, 2006 | 11.80 | 12.23 | 11.72 | 12.13 | 2,027,742 | +0.39(+3.30%) |
Feb 13, 2006 | 11.74 | 11.91 | 11.68 | 11.74 | 1,004,712 | -0.03(-0.27%) |
Feb 10, 2006 | 11.67 | 11.79 | 11.52 | 11.77 | 2,614,619 | +0.07(+0.58%) |
Feb 09, 2006 | 11.63 | 11.78 | 11.61 | 11.70 | 1,777,803 | +0.11(+0.97%) |
Feb 08, 2006 | 11.68 | 11.70 | 11.45 | 11.59 | 2,219,297 | -0.09(-0.76%) |
Feb 07, 2006 | 11.96 | 12.07 | 11.62 | 11.68 | 1,118,425 | -0.30(-2.49%) |
Feb 06, 2006 | 12.08 | 12.14 | 11.90 | 11.98 | 1,127,964 | -0.08(-0.67%) |
Feb 03, 2006 | 11.99 | 12.06 | 11.82 | 12.06 | 1,520,615 | +0.04(+0.35%) |
Feb 02, 2006 | 12.24 | 12.26 | 11.93 | 12.02 | 1,045,924 | -0.24(-1.92%) |
Feb 01, 2006 | 12.05 | 12.25 | 11.88 | 12.25 | 1,255,032 | +0.20(+1.67%) |
Jan 31, 2006 | 12.02 | 12.13 | 11.96 | 12.05 | 1,951,043 | +0.04(+0.33%) |
Jan 30, 2006 | 11.89 | 12.13 | 11.87 | 12.01 | 1,832,752 | +0.09(+0.72%) |
Jan 27, 2006 | 11.78 | 11.96 | 11.71 | 11.92 | 1,083,319 | +0.17(+1.47%) |
Jan 26, 2006 | 11.68 | 11.79 | 11.58 | 11.75 | 1,076,069 | +0.14(+1.22%) |
Jan 25, 2006 | 11.60 | 11.69 | 11.53 | 11.61 | 902,448 | +0.01(+0.11%) |
Jan 24, 2006 | 11.54 | 11.64 | 11.49 | 11.60 | 1,636,999 | +0.03(+0.29%) |
Jan 23, 2006 | 11.39 | 11.59 | 11.38 | 11.56 | 1,727,053 | +0.11(+0.94%) |
Jan 20, 2006 | 11.49 | 11.49 | 11.30 | 11.45 | 2,268,522 | -0.02(-0.14%) |
Jan 19, 2006 | 11.32 | 11.53 | 11.28 | 11.47 | 1,139,030 | +0.16(+1.41%) |
Jan 18, 2006 | 11.31 | 11.36 | 11.24 | 11.31 | 1,043,634 | +0.00(+0.02%) |
Jan 17, 2006 | 11.19 | 11.32 | 11.09 | 11.31 | 1,717,895 | +0.12(+1.05%) |
Jan 13, 2006 | 11.01 | 11.19 | 10.93 | 11.19 | 2,088,795 | +0.18(+1.64%) |
Jan 12, 2006 | 11.04 | 11.07 | 10.98 | 11.01 | 1,112,701 | -0.04(-0.33%) |
Jan 11, 2006 | 11.14 | 11.16 | 11.00 | 11.05 | 969,988 | -0.09(-0.80%) |
Jan 10, 2006 | 11.01 | 11.14 | 10.97 | 11.14 | 964,646 | +0.09(+0.85%) |
Jan 09, 2006 | 10.90 | 11.08 | 10.90 | 11.04 | 1,125,675 | +0.14(+1.32%) |
Jan 06, 2006 | 10.82 | 10.98 | 10.74 | 10.90 | 1,386,679 | +0.14(+1.29%) |
Jan 05, 2006 | 10.73 | 10.77 | 10.63 | 10.76 | 907,027 | +0.01(+0.10%) |
Jan 04, 2006 | 10.71 | 10.75 | 10.59 | 10.75 | 1,638,907 | +0.03(+0.24%) |
Jan 03, 2006 | 10.51 | 10.74 | 10.39 | 10.72 | 3,293,840 | +0.35(+3.41%) |
Dec 30, 2005 | 10.22 | 10.38 | 10.22 | 10.37 | 1,600,366 | +0.14(+1.41%) |
Dec 29, 2005 | 10.22 | 10.28 | 10.12 | 10.22 | 875,737 | +0.02(+0.21%) |
Dec 28, 2005 | 10.17 | 10.25 | 10.04 | 10.20 | 500,257 | +0.05(+0.52%) |
Dec 27, 2005 | 10.31 | 10.37 | 10.11 | 10.15 | 674,260 | -0.19(-1.80%) |
Dec 23, 2005 | 10.34 | 10.40 | 10.28 | 10.34 | 780,722 | +0.01(+0.10%) |
Dec 22, 2005 | 10.10 | 10.37 | 10.10 | 10.33 | 982,199 | +0.22(+2.21%) |
Dec 21, 2005 | 10.18 | 10.23 | 10.02 | 10.10 | 660,141 | -0.05(-0.52%) |
Dec 20, 2005 | 10.17 | 10.19 | 10.02 | 10.15 | 708,984 | -0.01(-0.05%) |
Dec 19, 2005 | 10.33 | 10.33 | 10.14 | 10.16 | 1,200,084 | -0.19(-1.85%) |
Dec 16, 2005 | 10.38 | 10.42 | 10.32 | 10.35 | 2,594,014 | +0.05(+0.48%) |
Dec 15, 2005 | 10.32 | 10.41 | 10.21 | 10.30 | 914,658 | -0.02(-0.20%) |
Dec 14, 2005 | 10.17 | 10.40 | 10.17 | 10.32 | 1,169,557 | +0.17(+1.65%) |
Dec 13, 2005 | 10.13 | 10.24 | 10.09 | 10.15 | 658,615 | +0.05(+0.47%) |
Dec 12, 2005 | 9.987 | 10.14 | 9.990 | 10.11 | 734,169 | +0.12(+1.23%) |
Dec 09, 2005 | 9.906 | 10.05 | 9.838 | 9.985 | 468,967 | +0.09(+0.95%) |
Dec 08, 2005 | 9.943 | 10.06 | 9.796 | 9.890 | 409,822 | -0.03(-0.26%) |
Dec 07, 2005 | 10.00 | 10.09 | 9.846 | 9.917 | 812,775 | -0.08(-0.76%) |
Dec 06, 2005 | 10.13 | 10.18 | 9.985 | 9.993 | 665,865 | -0.11(-1.09%) |
Dec 05, 2005 | 10.22 | 10.22 | 9.974 | 10.10 | 748,287 | +0.01(+0.05%) |
Dec 02, 2005 | 10.12 | 10.12 | 9.956 | 10.10 | 509,415 | -0.02(-0.18%) |
Dec 01, 2005 | 9.793 | 10.18 | 9.867 | 10.12 | 1,038,292 | +0.32(+3.32%) |
Nov 30, 2005 | 9.875 | 9.922 | 9.751 | 9.791 | 989,067 | +0.00(+0.00%) |
Nov 29, 2005 | 9.736 | 9.932 | 9.733 | 9.791 | 1,030,279 | +0.06(+0.65%) |
Nov 28, 2005 | 9.998 | 10.02 | 9.728 | 9.728 | 843,684 | -0.26(-2.57%) |
Nov 25, 2005 | 9.985 | 10.00 | 9.951 | 9.985 | 319,386 | +0.01(+0.08%) |
Nov 23, 2005 | 10.14 | 10.15 | 9.924 | 9.977 | 1,047,450 | -0.16(-1.60%) |
Nov 22, 2005 | 10.01 | 10.16 | 9.966 | 10.14 | 888,329 | +0.09(+0.94%) |
Nov 21, 2005 | 10.13 | 10.13 | 9.930 | 10.04 | 1,412,627 | -0.05(-0.49%) |
Nov 18, 2005 | 10.11 | 10.16 | 9.998 | 10.09 | 1,337,836 | +0.11(+1.13%) |
Nov 17, 2005 | 9.723 | 9.982 | 9.723 | 9.982 | 731,116 | +0.28(+2.83%) |
Nov 16, 2005 | 9.715 | 9.775 | 9.584 | 9.707 | 562,074 | +0.03(+0.32%) |
Nov 15, 2005 | 9.869 | 9.882 | 9.636 | 9.675 | 921,909 | -0.20(-1.99%) |
Nov 14, 2005 | 9.801 | 9.880 | 9.751 | 9.872 | 573,522 | +0.01(+0.05%) |
Nov 11, 2005 | 9.877 | 9.917 | 9.736 | 9.867 | 640,681 | -0.01(-0.08%) |
Nov 10, 2005 | 9.820 | 9.875 | 9.565 | 9.875 | 1,162,689 | +0.05(+0.51%) |
Nov 09, 2005 | 9.571 | 9.835 | 9.484 | 9.825 | 1,989,965 | +0.26(+2.68%) |
Nov 08, 2005 | 9.670 | 9.686 | 9.539 | 9.568 | 1,217,637 | -0.19(-1.99%) |
Nov 07, 2005 | 9.128 | 10.05 | 9.185 | 9.762 | 3,481,580 | +0.64(+6.98%) |
Nov 04, 2005 | 9.175 | 9.193 | 9.002 | 9.125 | 771,564 | -0.05(-0.57%) |
Nov 03, 2005 | 9.225 | 9.225 | 9.141 | 9.178 | 1,022,647 | +0.01(+0.06%) |
Nov 02, 2005 | 9.141 | 9.248 | 9.104 | 9.172 | 1,754,145 | +0.05(+0.52%) |
Nov 01, 2005 | 9.133 | 9.212 | 9.060 | 9.125 | 789,117 | -0.05(-0.51%) |
Oct 31, 2005 | 9.041 | 9.219 | 9.041 | 9.172 | 1,947,227 | +0.13(+1.48%) |
Oct 28, 2005 | 8.724 | 9.041 | 8.609 | 9.039 | 1,159,636 | +0.35(+4.07%) |
Oct 27, 2005 | 8.902 | 8.934 | 8.653 | 8.685 | 949,383 | -0.27(-2.99%) |
Oct 26, 2005 | 8.957 | 9.018 | 8.811 | 8.952 | 1,066,148 | -0.01(-0.06%) |
Oct 25, 2005 | 9.062 | 9.086 | 8.842 | 8.957 | 747,143 | -0.12(-1.30%) |
Oct 24, 2005 | 8.897 | 9.102 | 8.897 | 9.075 | 587,640 | +0.20(+2.30%) |
Oct 21, 2005 | 8.829 | 8.970 | 8.798 | 8.871 | 755,538 | +0.05(+0.56%) |
Oct 20, 2005 | 9.107 | 9.115 | 8.727 | 8.821 | 1,077,214 | -0.32(-3.47%) |
Oct 19, 2005 | 9.007 | 9.138 | 8.719 | 9.138 | 1,570,603 | +0.13(+1.45%) |
Oct 18, 2005 | 9.120 | 9.125 | 8.989 | 9.007 | 711,274 | -0.14(-1.52%) |
Oct 17, 2005 | 9.060 | 9.146 | 8.997 | 9.146 | 1,143,609 | +0.12(+1.28%) |
Oct 14, 2005 | 8.881 | 9.070 | 8.847 | 9.031 | 1,031,805 | +0.21(+2.44%) |
Oct 13, 2005 | 8.805 | 8.832 | 8.753 | 8.816 | 1,154,675 | +0.01(+0.09%) |
Oct 12, 2005 | 8.787 | 8.858 | 8.732 | 8.808 | 1,448,114 | +0.03(+0.33%) |
Oct 11, 2005 | 8.803 | 8.860 | 8.753 | 8.779 | 1,661,038 | +0.01(+0.09%) |
Oct 10, 2005 | 9.212 | 9.212 | 8.687 | 8.771 | 1,443,154 | -0.19(-2.13%) |
Oct 07, 2005 | 8.876 | 8.989 | 8.845 | 8.963 | 1,820,159 | +0.15(+1.66%) |
Oct 06, 2005 | 8.915 | 8.915 | 8.583 | 8.816 | 2,012,097 | -0.12(-1.35%) |
Oct 05, 2005 | 9.303 | 9.303 | 8.910 | 8.936 | 1,588,156 | -0.40(-4.27%) |
Oct 04, 2005 | 9.560 | 9.581 | 9.335 | 9.335 | 843,302 | -0.23(-2.36%) |
Oct 03, 2005 | 9.552 | 9.812 | 9.502 | 9.560 | 1,634,709 | +0.03(+0.36%) |
Sep 30, 2005 | 9.330 | 9.665 | 9.330 | 9.526 | 1,947,227 | +0.18(+1.96%) |
Sep 29, 2005 | 9.133 | 9.343 | 9.073 | 9.343 | 1,536,642 | +0.21(+2.30%) |
Sep 28, 2005 | 9.222 | 9.254 | 9.049 | 9.133 | 781,104 | -0.09(-0.94%) |
Sep 27, 2005 | 9.243 | 9.251 | 9.057 | 9.219 | 1,750,329 | -0.02(-0.17%) |
Sep 26, 2005 | 9.303 | 9.369 | 9.130 | 9.235 | 1,094,003 | -0.03(-0.37%) |
Sep 23, 2005 | 9.198 | 9.309 | 9.041 | 9.269 | 3,204,168 | +0.15(+1.61%) |
Sep 22, 2005 | 9.096 | 9.159 | 9.023 | 9.122 | 1,545,037 | +0.03(+0.35%) |
Sep 21, 2005 | 9.070 | 9.167 | 9.031 | 9.091 | 1,433,614 | +0.02(+0.17%) |
Sep 20, 2005 | 9.230 | 9.301 | 9.054 | 9.075 | 2,094,519 | -0.10(-1.09%) |
Sep 19, 2005 | 9.175 | 9.303 | 9.172 | 9.175 | 2,013,241 | -0.13(-1.38%) |
Sep 16, 2005 | 9.440 | 9.471 | 9.198 | 9.303 | 4,010,075 | -0.12(-1.22%) |
Sep 15, 2005 | 9.623 | 9.623 | 9.379 | 9.419 | 1,998,359 | -0.20(-2.12%) |
Sep 14, 2005 | 9.683 | 9.704 | 9.558 | 9.623 | 1,553,813 | -0.03(-0.35%) |
Sep 13, 2005 | 9.657 | 9.694 | 9.607 | 9.657 | 1,523,668 | -0.03(-0.27%) |
Sep 12, 2005 | 9.670 | 9.715 | 9.634 | 9.683 | 2,337,207 | -0.01(-0.14%) |
Sep 09, 2005 | 9.694 | 9.712 | 9.657 | 9.696 | 1,813,672 | +0.00(+0.00%) |
Sep 08, 2005 | 9.644 | 9.707 | 9.578 | 9.696 | 1,514,891 | +0.00(+0.00%) |
Sep 07, 2005 | 9.772 | 9.788 | 9.673 | 9.696 | 1,933,490 | -0.12(-1.18%) |
Sep 06, 2005 | 9.644 | 9.901 | 9.644 | 9.812 | 1,035,239 | +0.22(+2.27%) |
Sep 02, 2005 | 9.631 | 9.631 | 9.513 | 9.594 | 1,971,649 | -0.02(-0.25%) |
Sep 01, 2005 | 9.754 | 9.762 | 9.552 | 9.618 | 3,545,305 | -0.12(-1.18%) |
Aug 31, 2005 | 9.447 | 9.772 | 9.398 | 9.733 | 1,287,085 | +0.30(+3.17%) |
Aug 30, 2005 | 9.489 | 9.500 | 9.348 | 9.434 | 1,047,832 | -0.05(-0.55%) |
Aug 29, 2005 | 9.369 | 9.487 | 9.319 | 9.487 | 675,405 | +0.10(+1.12%) |
Aug 26, 2005 | 9.458 | 9.437 | 9.277 | 9.382 | 898,250 | -0.07(-0.78%) |
Aug 25, 2005 | 9.447 | 9.495 | 9.406 | 9.455 | 453,322 | +0.02(+0.22%) |
Aug 24, 2005 | 9.408 | 9.487 | 9.330 | 9.434 | 1,009,291 | +0.03(+0.31%) |
Aug 23, 2005 | 9.421 | 9.453 | 9.382 | 9.406 | 2,327,286 | -0.01(-0.08%) |
Aug 22, 2005 | 9.416 | 9.476 | 9.382 | 9.413 | 1,892,660 | +0.01(+0.08%) |
Aug 19, 2005 | 9.421 | 9.455 | 9.382 | 9.406 | 2,248,298 | +0.00(+0.00%) |
Aug 18, 2005 | 9.361 | 9.429 | 9.309 | 9.406 | 1,621,354 | -0.01(-0.08%) |
Aug 17, 2005 | 9.327 | 9.537 | 9.301 | 9.413 | 1,506,878 | +0.08(+0.90%) |
Aug 16, 2005 | 9.364 | 9.369 | 9.185 | 9.330 | 3,670,083 | -0.03(-0.36%) |
Aug 15, 2005 | 9.400 | 9.419 | 9.251 | 9.364 | 1,137,122 | -0.05(-0.53%) |
Aug 12, 2005 | 9.277 | 9.432 | 9.225 | 9.413 | 2,044,913 | +0.11(+1.15%) |
Aug 11, 2005 | 9.070 | 9.314 | 9.070 | 9.306 | 2,002,175 | +0.21(+2.33%) |
Aug 10, 2005 | 8.976 | 9.188 | 8.976 | 9.094 | 1,778,185 | +0.13(+1.46%) |
Aug 09, 2005 | 8.866 | 8.968 | 8.811 | 8.963 | 1,244,729 | +0.13(+1.45%) |
Aug 08, 2005 | 8.798 | 8.881 | 8.750 | 8.834 | 1,027,608 | +0.05(+0.60%) |
Aug 05, 2005 | 9.175 | 9.178 | 8.735 | 8.782 | 2,377,273 | -0.40(-4.31%) |
Aug 04, 2005 | 9.073 | 9.201 | 9.070 | 9.178 | 1,505,352 | +0.05(+0.52%) |
Aug 03, 2005 | 9.143 | 9.204 | 9.075 | 9.130 | 1,746,895 | -0.04(-0.43%) |
Aug 02, 2005 | 9.015 | 9.172 | 8.960 | 9.170 | 1,963,254 | +0.15(+1.72%) |
Aug 01, 2005 | 9.122 | 9.122 | 8.879 | 9.015 | 1,139,412 | +0.14(+1.59%) |
Jul 29, 2005 | 8.881 | 8.994 | 8.737 | 8.874 | 2,299,048 | +0.00(+0.00%) |
Jul 28, 2005 | 8.763 | 8.889 | 8.716 | 8.874 | 2,226,166 | +0.16(+1.87%) |
Jul 27, 2005 | 8.646 | 8.714 | 8.596 | 8.711 | 1,367,981 | +0.06(+0.67%) |
Jul 26, 2005 | 8.661 | 8.742 | 8.640 | 8.653 | 1,575,563 | +0.04(+0.49%) |
Jul 25, 2005 | 8.724 | 8.805 | 8.535 | 8.611 | 1,332,112 | -0.11(-1.29%) |
Jul 22, 2005 | 8.423 | 8.745 | 8.423 | 8.724 | 1,227,558 | +0.30(+3.58%) |
Jul 21, 2005 | 8.383 | 8.514 | 8.370 | 8.423 | 1,515,273 | +0.04(+0.50%) |
Jul 20, 2005 | 8.153 | 8.439 | 8.153 | 8.381 | 1,230,229 | +0.23(+2.80%) |
Jul 19, 2005 | 8.072 | 8.176 | 8.027 | 8.153 | 2,020,110 | +0.12(+1.50%) |
Jul 18, 2005 | 8.045 | 8.121 | 8.027 | 8.032 | 1,127,583 | -0.03(-0.33%) |
Jul 15, 2005 | 8.056 | 8.100 | 8.006 | 8.059 | 715,853 | +0.00(+0.00%) |
Jul 14, 2005 | 8.124 | 8.153 | 8.045 | 8.059 | 1,159,636 | -0.05(-0.65%) |
Jul 13, 2005 | 8.103 | 8.137 | 8.082 | 8.111 | 1,076,832 | +0.01(+0.10%) |
Jul 12, 2005 | 8.121 | 8.192 | 8.043 | 8.103 | 899,777 | -0.04(-0.55%) |
Jul 11, 2005 | 8.127 | 8.203 | 8.100 | 8.148 | 1,080,648 | +0.06(+0.68%) |
Jul 08, 2005 | 7.946 | 8.108 | 7.925 | 8.093 | 704,787 | +0.14(+1.81%) |
Jul 07, 2005 | 7.917 | 8.022 | 7.791 | 7.948 | 1,083,319 | -0.03(-0.43%) |
Jul 06, 2005 | 8.174 | 8.268 | 7.941 | 7.982 | 1,117,280 | -0.19(-2.34%) |
Jul 05, 2005 | 8.045 | 8.210 | 8.019 | 8.174 | 976,094 | +0.13(+1.60%) |
Jul 01, 2005 | 7.982 | 8.079 | 7.875 | 8.045 | 1,358,442 | +0.12(+1.45%) |
Jun 30, 2005 | 7.941 | 8.022 | 7.904 | 7.930 | 886,803 | +0.00(+0.03%) |
Jun 29, 2005 | 7.990 | 7.993 | 7.838 | 7.927 | 802,854 | -0.09(-1.11%) |
Jun 28, 2005 | 7.841 | 8.022 | 7.841 | 8.017 | 663,957 | +0.20(+2.55%) |
Jun 27, 2005 | 7.888 | 7.904 | 7.710 | 7.817 | 808,578 | -0.10(-1.26%) |
Jun 24, 2005 | 7.954 | 7.982 | 7.870 | 7.917 | 1,736,974 | -0.05(-0.62%) |
Jun 23, 2005 | 8.038 | 8.082 | 7.917 | 7.967 | 883,368 | -0.07(-0.88%) |
Jun 22, 2005 | 8.009 | 8.077 | 8.006 | 8.038 | 1,064,240 | +0.04(+0.46%) |
Jun 21, 2005 | 8.043 | 8.059 | 7.993 | 8.001 | 706,313 | -0.04(-0.52%) |
Jun 20, 2005 | 8.090 | 8.119 | 7.998 | 8.043 | 820,025 | -0.01(-0.07%) |
Jun 17, 2005 | 8.082 | 8.190 | 7.977 | 8.048 | 1,756,435 | +0.02(+0.23%) |
Jun 16, 2005 | 7.875 | 8.093 | 7.862 | 8.030 | 1,941,885 | +0.13(+1.69%) |
Jun 15, 2005 | 7.857 | 7.914 | 7.762 | 7.896 | 1,431,706 | +0.04(+0.50%) |
Jun 14, 2005 | 7.686 | 7.857 | 7.660 | 7.857 | 2,356,286 | +0.19(+2.46%) |
Jun 13, 2005 | 7.618 | 7.668 | 7.600 | 7.668 | 2,687,502 | +0.06(+0.72%) |
Jun 10, 2005 | 7.592 | 7.655 | 7.527 | 7.613 | 3,378,170 | +0.02(+0.31%) |
Jun 09, 2005 | 7.474 | 7.597 | 7.346 | 7.589 | 892,527 | +0.11(+1.51%) |
Jun 08, 2005 | 7.600 | 7.613 | 7.451 | 7.477 | 1,113,846 | -0.10(-1.28%) |
Jun 07, 2005 | 7.616 | 7.744 | 7.492 | 7.574 | 2,089,177 | +0.01(+0.10%) |
Jun 06, 2005 | 7.710 | 7.710 | 7.403 | 7.566 | 2,399,024 | -0.14(-1.87%) |
Jun 03, 2005 | 7.744 | 7.823 | 7.678 | 7.710 | 840,249 | -0.02(-0.27%) |
Jun 02, 2005 | 7.854 | 7.854 | 7.728 | 7.731 | 1,352,336 | -0.14(-1.76%) |