Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.58 | 11.65 | 11.57 | 11.65 | 6,456 | +0.05(+0.40%) |
May 30, 2006 | 11.61 | 11.80 | 11.56 | 11.60 | 16,357 | +0.01(+0.08%) |
May 26, 2006 | 11.22 | 11.59 | 11.18 | 11.59 | 15,496 | +0.37(+3.31%) |
May 25, 2006 | 11.03 | 11.24 | 11.03 | 11.22 | 12,268 | +0.14(+1.26%) |
May 24, 2006 | 11.33 | 11.33 | 10.99 | 11.08 | 20,662 | -0.37(-3.25%) |
May 23, 2006 | 11.22 | 11.50 | 11.22 | 11.45 | 32,284 | +0.35(+3.14%) |
May 22, 2006 | 11.45 | 11.45 | 10.80 | 11.10 | 65,429 | -0.43(-3.75%) |
May 19, 2006 | 11.78 | 11.78 | 11.39 | 11.54 | 31,208 | -0.43(-3.61%) |
May 18, 2006 | 11.94 | 12.01 | 11.80 | 11.97 | 9,900 | -0.02(-0.16%) |
May 17, 2006 | 12.17 | 12.21 | 11.94 | 11.99 | 10,761 | -0.14(-1.15%) |
May 16, 2006 | 12.15 | 12.21 | 11.89 | 12.13 | 18,724 | -0.02(-0.15%) |
May 15, 2006 | 12.24 | 12.24 | 11.94 | 12.15 | 30,993 | -0.21(-1.73%) |
May 12, 2006 | 12.43 | 12.45 | 12.27 | 12.36 | 38,956 | -0.14(-1.12%) |
May 11, 2006 | 12.54 | 12.55 | 12.45 | 12.50 | 9,039 | -0.06(-0.44%) |
May 10, 2006 | 12.41 | 12.55 | 12.41 | 12.55 | 18,079 | +0.17(+1.39%) |
May 09, 2006 | 12.46 | 12.47 | 12.36 | 12.38 | 9,900 | -0.03(-0.26%) |
May 08, 2006 | 12.34 | 12.51 | 12.34 | 12.41 | 35,082 | +0.08(+0.64%) |
May 05, 2006 | 12.15 | 12.45 | 12.15 | 12.34 | 18,079 | +0.25(+2.08%) |
May 04, 2006 | 12.17 | 12.20 | 12.06 | 12.08 | 11,622 | -0.11(-0.93%) |
May 03, 2006 | 12.24 | 12.30 | 12.20 | 12.20 | 10,331 | -0.06(-0.51%) |
May 02, 2006 | 12.06 | 12.27 | 12.01 | 12.26 | 16,142 | +0.20(+1.69%) |
May 01, 2006 | 12.22 | 12.24 | 12.06 | 12.06 | 40,032 | -0.19(-1.55%) |
Apr 28, 2006 | 12.17 | 12.25 | 12.10 | 12.25 | 27,979 | +0.13(+1.03%) |
Apr 27, 2006 | 12.03 | 12.12 | 11.99 | 12.12 | 28,840 | +0.09(+0.77%) |
Apr 26, 2006 | 11.92 | 12.03 | 11.89 | 12.03 | 8,393 | +0.04(+0.35%) |
Apr 25, 2006 | 11.80 | 11.99 | 11.80 | 11.99 | 23,890 | +0.16(+1.38%) |
Apr 24, 2006 | 11.59 | 11.82 | 11.59 | 11.82 | 32,069 | +0.31(+2.66%) |
Apr 21, 2006 | 11.39 | 11.53 | 11.38 | 11.52 | 14,420 | +0.06(+0.49%) |
Apr 20, 2006 | 11.39 | 11.46 | 11.38 | 11.46 | 8,609 | +0.06(+0.49%) |
Apr 19, 2006 | 11.62 | 11.62 | 11.29 | 11.41 | 38,095 | -0.21(-1.80%) |
Apr 18, 2006 | 11.57 | 11.62 | 11.50 | 11.62 | 22,599 | +0.05(+0.40%) |
Apr 17, 2006 | 11.29 | 11.57 | 11.29 | 11.57 | 27,764 | +0.05(+0.44%) |
Apr 13, 2006 | 11.49 | 11.53 | 11.48 | 11.52 | 12,268 | +0.02(+0.16%) |
Apr 12, 2006 | 11.48 | 11.51 | 11.45 | 11.50 | 9,039 | -0.03(-0.28%) |
Apr 11, 2006 | 11.65 | 11.65 | 11.47 | 11.53 | 12,483 | -0.12(-1.00%) |
Apr 10, 2006 | 11.66 | 11.71 | 11.63 | 11.65 | 24,320 | +0.07(+0.64%) |
Apr 07, 2006 | 11.77 | 11.77 | 11.57 | 11.57 | 34,221 | -0.23(-1.93%) |
Apr 06, 2006 | 11.82 | 11.86 | 11.79 | 11.80 | 24,105 | +0.00(+0.04%) |
Apr 05, 2006 | 11.73 | 11.82 | 11.73 | 11.80 | 16,357 | -0.00(-0.04%) |
Apr 04, 2006 | 11.80 | 11.82 | 11.75 | 11.80 | 39,602 | +0.07(+0.63%) |
Apr 03, 2006 | 11.68 | 11.75 | 11.66 | 11.73 | 75,330 | +0.03(+0.24%) |
Mar 31, 2006 | 11.50 | 11.73 | 11.50 | 11.70 | 15,066 | +0.25(+2.19%) |
Mar 30, 2006 | 11.48 | 11.48 | 11.40 | 11.45 | 6,241 | +0.02(+0.20%) |
Mar 29, 2006 | 11.32 | 11.45 | 11.32 | 11.43 | 28,195 | +0.05(+0.45%) |
Mar 28, 2006 | 11.29 | 11.37 | 11.29 | 11.37 | 3,874 | +0.03(+0.25%) |
Mar 27, 2006 | 11.40 | 11.41 | 11.31 | 11.35 | 15,926 | -0.08(-0.69%) |
Mar 24, 2006 | 11.38 | 11.43 | 11.38 | 11.43 | 9,039 | -0.00(-0.04%) |
Mar 23, 2006 | 11.43 | 11.47 | 11.43 | 11.43 | 11,622 | +0.00(+0.00%) |
Mar 22, 2006 | 11.35 | 11.43 | 11.35 | 11.43 | 52,731 | +0.00(+0.00%) |
Mar 21, 2006 | 11.49 | 11.50 | 11.43 | 11.43 | 22,383 | -0.02(-0.20%) |
Mar 20, 2006 | 11.27 | 11.45 | 11.20 | 11.45 | 26,903 | +0.30(+2.71%) |
Mar 17, 2006 | 11.08 | 11.15 | 11.08 | 11.15 | 9,900 | +0.07(+0.63%) |
Mar 16, 2006 | 11.06 | 11.15 | 11.06 | 11.08 | 10,546 | +0.02(+0.22%) |
Mar 15, 2006 | 10.97 | 11.13 | 10.97 | 11.06 | 7,317 | +0.12(+1.05%) |
Mar 14, 2006 | 10.87 | 10.96 | 10.87 | 10.94 | 15,926 | +0.15(+1.42%) |
Mar 13, 2006 | 10.87 | 10.87 | 10.77 | 10.79 | 7,102 | +0.00(+0.04%) |
Mar 10, 2006 | 10.77 | 10.78 | 10.74 | 10.78 | 6,456 | +0.02(+0.17%) |
Mar 09, 2006 | 10.77 | 10.77 | 10.76 | 10.77 | 9,470 | +0.01(+0.09%) |
Mar 08, 2006 | 10.85 | 10.85 | 10.74 | 10.76 | 16,142 | -0.13(-1.20%) |
Mar 07, 2006 | 11.09 | 11.09 | 10.89 | 10.89 | 19,801 | -0.19(-1.72%) |
Mar 06, 2006 | 11.06 | 11.08 | 11.01 | 11.08 | 6,887 | +0.01(+0.08%) |
Mar 03, 2006 | 11.08 | 11.08 | 10.97 | 11.07 | 17,218 | +0.01(+0.08%) |
Mar 02, 2006 | 11.06 | 11.06 | 11.06 | 11.06 | 8,824 | +0.00(+0.00%) |
Mar 01, 2006 | 11.06 | 11.08 | 11.06 | 11.06 | 17,433 | -0.02(-0.20%) |
Feb 28, 2006 | 11.03 | 11.13 | 11.08 | 11.08 | 18,724 | +0.05(+0.42%) |
Feb 27, 2006 | 10.97 | 11.03 | 10.97 | 11.03 | 15,496 | +0.02(+0.21%) |
Feb 24, 2006 | 10.99 | 11.01 | 10.99 | 11.01 | 28,840 | -0.02(-0.17%) |
Feb 23, 2006 | 10.92 | 11.07 | 10.92 | 11.03 | 11,407 | +0.16(+1.45%) |
Feb 22, 2006 | 10.81 | 10.94 | 10.81 | 10.87 | 23,244 | +0.17(+1.61%) |
Feb 21, 2006 | 10.63 | 10.70 | 10.63 | 10.70 | 7,748 | +0.08(+0.79%) |
Feb 17, 2006 | 10.57 | 10.62 | 10.57 | 10.62 | 6,456 | +0.05(+0.44%) |
Feb 16, 2006 | 10.59 | 10.62 | 10.57 | 10.57 | 3,443 | +0.02(+0.22%) |
Feb 15, 2006 | 10.46 | 10.55 | 10.46 | 10.55 | 6,241 | +0.05(+0.49%) |
Feb 14, 2006 | 10.39 | 10.62 | 10.38 | 10.50 | 19,585 | +0.11(+1.03%) |
Feb 13, 2006 | 10.38 | 10.45 | 10.38 | 10.39 | 3,658 | -0.02(-0.18%) |
Feb 10, 2006 | 10.65 | 10.68 | 10.41 | 10.41 | 23,675 | -0.21(-1.97%) |
Feb 09, 2006 | 10.55 | 10.69 | 10.55 | 10.62 | 13,344 | +0.06(+0.57%) |
Feb 08, 2006 | 10.45 | 10.56 | 10.45 | 10.56 | 9,039 | +0.15(+1.43%) |
Feb 07, 2006 | 10.48 | 10.64 | 10.41 | 10.41 | 26,473 | -0.04(-0.40%) |
Feb 06, 2006 | 10.34 | 10.48 | 10.34 | 10.45 | 8,824 | +0.08(+0.76%) |
Feb 03, 2006 | 10.29 | 10.40 | 10.29 | 10.37 | 6,241 | +0.05(+0.50%) |
Feb 02, 2006 | 10.62 | 10.62 | 10.30 | 10.32 | 24,105 | -0.25(-2.37%) |
Feb 01, 2006 | 10.70 | 10.70 | 10.57 | 10.57 | 11,622 | -0.11(-1.00%) |
Jan 31, 2006 | 10.66 | 10.69 | 10.62 | 10.68 | 4,735 | -0.04(-0.35%) |
Jan 30, 2006 | 10.73 | 10.83 | 10.64 | 10.71 | 49,717 | -0.09(-0.82%) |
Jan 27, 2006 | 10.78 | 10.82 | 10.78 | 10.80 | 16,142 | +0.02(+0.22%) |
Jan 26, 2006 | 10.43 | 10.78 | 10.43 | 10.78 | 18,724 | +0.24(+2.29%) |
Jan 25, 2006 | 10.37 | 10.56 | 10.35 | 10.54 | 18,509 | +0.04(+0.35%) |
Jan 24, 2006 | 10.45 | 10.50 | 10.44 | 10.50 | 11,622 | +0.00(+0.00%) |
Jan 23, 2006 | 10.57 | 10.64 | 10.50 | 10.50 | 3,013 | -0.05(-0.48%) |
Jan 20, 2006 | 10.55 | 10.68 | 10.55 | 10.55 | 27,979 | -0.05(-0.44%) |
Jan 19, 2006 | 10.63 | 10.63 | 10.55 | 10.60 | 7,533 | +0.01(+0.13%) |
Jan 18, 2006 | 10.57 | 10.60 | 10.50 | 10.58 | 12,052 | -0.03(-0.31%) |
Jan 17, 2006 | 10.59 | 10.62 | 10.48 | 10.62 | 18,509 | -0.11(-1.00%) |
Jan 13, 2006 | 10.63 | 10.73 | 10.63 | 10.72 | 15,711 | +0.10(+0.96%) |
Jan 12, 2006 | 10.59 | 10.62 | 10.58 | 10.62 | 23,244 | -0.08(-0.74%) |
Jan 11, 2006 | 10.62 | 10.70 | 10.61 | 10.70 | 14,420 | +0.18(+1.68%) |
Jan 10, 2006 | 10.56 | 10.56 | 10.49 | 10.52 | 20,446 | -0.07(-0.66%) |
Jan 09, 2006 | 10.69 | 10.69 | 10.57 | 10.59 | 11,407 | -0.09(-0.87%) |
Jan 06, 2006 | 10.64 | 10.69 | 10.64 | 10.69 | 15,496 | +0.13(+1.28%) |
Jan 05, 2006 | 10.45 | 10.59 | 10.45 | 10.55 | 12,698 | +0.10(+0.93%) |
Jan 04, 2006 | 10.41 | 10.45 | 10.41 | 10.45 | 24,536 | +0.02(+0.22%) |
Jan 03, 2006 | 10.41 | 10.43 | 10.18 | 10.43 | 160,991 | +0.22(+2.14%) |
Dec 30, 2005 | 10.24 | 10.24 | 10.13 | 10.21 | 10,976 | -0.10(-0.99%) |
Dec 29, 2005 | 10.24 | 10.31 | 10.24 | 10.31 | 21,307 | +0.01(+0.09%) |
Dec 28, 2005 | 10.06 | 10.31 | 10.06 | 10.31 | 17,218 | +0.31(+3.11%) |
Dec 27, 2005 | 9.989 | 10.04 | 9.989 | 9.994 | 8,178 | +0.04(+0.37%) |
Dec 23, 2005 | 9.989 | 10.04 | 9.957 | 9.957 | 5,595 | +0.01(+0.14%) |
Dec 22, 2005 | 9.920 | 9.989 | 9.910 | 9.943 | 3,013 | -0.05(-0.47%) |
Dec 21, 2005 | 10.15 | 10.18 | 9.896 | 9.989 | 16,142 | -0.13(-1.24%) |
Dec 20, 2005 | 9.943 | 10.15 | 9.943 | 10.11 | 19,801 | +0.11(+1.07%) |
Dec 19, 2005 | 9.943 | 10.08 | 9.943 | 10.01 | 12,268 | +0.10(+1.03%) |
Dec 16, 2005 | 9.878 | 9.980 | 9.878 | 9.906 | 16,572 | +0.03(+0.33%) |
Dec 15, 2005 | 9.817 | 9.878 | 9.803 | 9.873 | 32,499 | +0.12(+1.24%) |
Dec 14, 2005 | 9.743 | 9.757 | 9.720 | 9.752 | 16,572 | +0.01(+0.10%) |
Dec 13, 2005 | 9.748 | 9.748 | 9.673 | 9.743 | 11,191 | +0.01(+0.14%) |
Dec 12, 2005 | 9.757 | 9.822 | 9.729 | 9.729 | 10,331 | -0.08(-0.85%) |
Dec 09, 2005 | 9.827 | 9.827 | 9.734 | 9.813 | 15,066 | +0.03(+0.33%) |
Dec 08, 2005 | 9.641 | 9.780 | 9.641 | 9.780 | 7,102 | +0.09(+0.96%) |
Dec 07, 2005 | 9.636 | 9.687 | 9.599 | 9.687 | 6,887 | +0.06(+0.58%) |
Dec 06, 2005 | 9.618 | 9.682 | 9.548 | 9.632 | 32,069 | +0.11(+1.17%) |
Dec 05, 2005 | 9.399 | 9.520 | 9.399 | 9.520 | 30,993 | -0.00(-0.05%) |
Dec 02, 2005 | 9.423 | 9.594 | 9.423 | 9.525 | 11,837 | +0.04(+0.39%) |
Dec 01, 2005 | 9.478 | 9.488 | 9.413 | 9.488 | 7,963 | +0.06(+0.64%) |
Nov 30, 2005 | 9.292 | 9.436 | 9.292 | 9.427 | 12,483 | +0.13(+1.45%) |
Nov 29, 2005 | 9.269 | 9.362 | 9.269 | 9.292 | 6,026 | +0.00(+0.00%) |
Nov 28, 2005 | 9.362 | 9.390 | 9.292 | 9.292 | 10,115 | -0.19(-1.96%) |
Nov 25, 2005 | 9.385 | 9.478 | 9.371 | 9.478 | 1,937 | +0.13(+1.34%) |
Nov 23, 2005 | 9.269 | 9.367 | 9.227 | 9.353 | 17,218 | +0.08(+0.90%) |
Nov 22, 2005 | 9.339 | 9.348 | 9.176 | 9.269 | 19,155 | +0.00(+0.00%) |
Nov 21, 2005 | 9.246 | 9.339 | 9.246 | 9.269 | 9,470 | +0.01(+0.15%) |
Nov 18, 2005 | 9.292 | 9.302 | 9.251 | 9.255 | 10,761 | -0.10(-1.09%) |
Nov 17, 2005 | 9.385 | 9.385 | 9.311 | 9.357 | 10,761 | -0.00(-0.05%) |
Nov 16, 2005 | 9.432 | 9.436 | 9.362 | 9.362 | 9,470 | -0.03(-0.30%) |
Nov 15, 2005 | 9.409 | 9.525 | 9.362 | 9.390 | 12,268 | -0.09(-0.93%) |
Nov 14, 2005 | 9.515 | 9.515 | 9.455 | 9.478 | 8,393 | -0.05(-0.49%) |
Nov 11, 2005 | 9.502 | 9.571 | 9.502 | 9.525 | 6,241 | +0.05(+0.49%) |
Nov 10, 2005 | 9.479 | 9.562 | 9.362 | 9.478 | 13,989 | -0.04(-0.44%) |
Nov 09, 2005 | 9.283 | 9.520 | 9.200 | 9.520 | 130,213 | -0.68(-6.65%) |
Nov 08, 2005 | 10.17 | 10.20 | 10.17 | 10.20 | 8,609 | +0.03(+0.27%) |
Nov 07, 2005 | 10.18 | 10.18 | 10.13 | 10.17 | 2,367 | -0.03(-0.32%) |
Nov 04, 2005 | 10.22 | 10.26 | 10.15 | 10.20 | 8,609 | +0.00(+0.05%) |
Nov 03, 2005 | 10.22 | 10.22 | 10.15 | 10.20 | 19,585 | -0.02(-0.18%) |
Nov 02, 2005 | 10.13 | 10.22 | 10.13 | 10.22 | 7,102 | +0.08(+0.78%) |
Nov 01, 2005 | 10.21 | 10.21 | 10.11 | 10.14 | 9,685 | -0.06(-0.59%) |
Oct 31, 2005 | 10.13 | 10.22 | 10.13 | 10.20 | 8,178 | +0.12(+1.15%) |
Oct 28, 2005 | 10.01 | 10.08 | 9.944 | 10.08 | 12,483 | +0.08(+0.84%) |
Oct 27, 2005 | 9.989 | 10.01 | 9.989 | 9.999 | 6,241 | +0.08(+0.84%) |
Oct 26, 2005 | 9.873 | 9.915 | 9.869 | 9.915 | 8,393 | +0.04(+0.38%) |
Oct 25, 2005 | 9.966 | 9.966 | 9.873 | 9.878 | 6,672 | -0.09(-0.89%) |
Oct 24, 2005 | 9.943 | 10.02 | 9.943 | 9.966 | 13,559 | +0.01(+0.09%) |
Oct 21, 2005 | 9.896 | 10.03 | 9.896 | 9.957 | 7,963 | -0.03(-0.32%) |
Oct 20, 2005 | 9.887 | 9.989 | 9.878 | 9.989 | 12,698 | -0.01(-0.14%) |
Oct 19, 2005 | 10.31 | 10.31 | 9.971 | 10.00 | 24,320 | -0.35(-3.41%) |
Oct 18, 2005 | 10.50 | 10.50 | 10.36 | 10.36 | 13,128 | -0.17(-1.59%) |
Oct 17, 2005 | 10.52 | 10.52 | 10.48 | 10.52 | 5,595 | +0.05(+0.44%) |
Oct 14, 2005 | 10.48 | 10.48 | 10.48 | 10.48 | 2,582 | -0.04(-0.40%) |
Oct 13, 2005 | 10.56 | 10.58 | 10.50 | 10.52 | 3,658 | -0.10(-0.92%) |
Oct 12, 2005 | 10.65 | 10.65 | 10.62 | 10.62 | 8,609 | -0.03(-0.31%) |
Oct 11, 2005 | 10.67 | 10.67 | 10.65 | 10.65 | 6,887 | +0.02(+0.17%) |
Oct 10, 2005 | 10.59 | 10.64 | 10.56 | 10.63 | 3,013 | +0.08(+0.79%) |
Oct 07, 2005 | 10.45 | 10.55 | 10.44 | 10.55 | 13,774 | +0.02(+0.22%) |
Oct 06, 2005 | 10.55 | 10.55 | 10.50 | 10.52 | 10,546 | -0.13(-1.22%) |
Oct 05, 2005 | 10.64 | 10.65 | 10.57 | 10.65 | 16,357 | -0.03(-0.30%) |
Oct 04, 2005 | 10.73 | 10.76 | 10.69 | 10.69 | 10,976 | -0.02(-0.22%) |
Oct 03, 2005 | 10.76 | 10.77 | 10.69 | 10.71 | 20,662 | -0.09(-0.86%) |
Sep 30, 2005 | 10.73 | 10.83 | 10.73 | 10.80 | 12,483 | +0.07(+0.65%) |
Sep 29, 2005 | 10.59 | 10.74 | 10.59 | 10.73 | 11,622 | +0.09(+0.87%) |
Sep 28, 2005 | 10.59 | 10.64 | 10.59 | 10.64 | 10,331 | +0.07(+0.66%) |
Sep 27, 2005 | 10.61 | 10.63 | 10.57 | 10.57 | 28,410 | +0.05(+0.49%) |
Sep 26, 2005 | 10.41 | 10.52 | 10.41 | 10.52 | 16,787 | +0.16(+1.52%) |
Sep 23, 2005 | 10.36 | 10.36 | 10.27 | 10.36 | 7,748 | +0.07(+0.68%) |
Sep 22, 2005 | 10.38 | 10.38 | 10.27 | 10.29 | 14,205 | -0.12(-1.12%) |
Sep 21, 2005 | 10.44 | 10.48 | 10.38 | 10.41 | 18,509 | -0.14(-1.32%) |
Sep 20, 2005 | 10.73 | 10.73 | 10.55 | 10.55 | 10,115 | -0.16(-1.48%) |
Sep 19, 2005 | 10.69 | 10.73 | 10.68 | 10.70 | 35,512 | -0.05(-0.48%) |
Sep 16, 2005 | 10.77 | 10.77 | 10.73 | 10.76 | 16,357 | -0.03(-0.26%) |
Sep 15, 2005 | 10.78 | 10.78 | 10.77 | 10.78 | 13,989 | +0.00(+0.04%) |
Sep 14, 2005 | 10.57 | 10.78 | 10.50 | 10.78 | 20,231 | -0.02(-0.21%) |
Sep 13, 2005 | 10.86 | 10.86 | 10.80 | 10.80 | 17,433 | -0.11(-0.98%) |
Sep 12, 2005 | 10.93 | 10.95 | 10.87 | 10.91 | 24,320 | -0.18(-1.59%) |
Sep 09, 2005 | 11.12 | 11.14 | 11.08 | 11.09 | 15,496 | -0.03(-0.25%) |
Sep 08, 2005 | 11.08 | 11.20 | 11.08 | 11.11 | 13,559 | +0.07(+0.63%) |
Sep 07, 2005 | 11.12 | 11.13 | 11.03 | 11.04 | 14,635 | -0.13(-1.16%) |
Sep 06, 2005 | 11.06 | 11.20 | 11.06 | 11.17 | 20,877 | +0.19(+1.69%) |
Sep 02, 2005 | 10.92 | 10.99 | 10.92 | 10.99 | 11,837 | +0.14(+1.28%) |
Sep 01, 2005 | 10.85 | 10.91 | 10.78 | 10.85 | 21,738 | +0.00(+0.00%) |
Aug 31, 2005 | 10.73 | 10.85 | 10.73 | 10.85 | 16,787 | +0.14(+1.30%) |
Aug 30, 2005 | 10.70 | 10.71 | 10.70 | 10.71 | 4,519 | +0.00(+0.04%) |
Aug 29, 2005 | 10.60 | 10.71 | 10.60 | 10.70 | 13,774 | +0.09(+0.89%) |
Aug 26, 2005 | 10.76 | 10.82 | 10.59 | 10.61 | 9,900 | -0.03(-0.28%) |
Aug 25, 2005 | 10.79 | 10.84 | 10.64 | 10.64 | 19,155 | -0.15(-1.38%) |
Aug 24, 2005 | 10.80 | 10.80 | 10.71 | 10.79 | 7,317 | +0.03(+0.30%) |
Aug 23, 2005 | 10.87 | 10.91 | 10.71 | 10.76 | 7,963 | -0.11(-0.98%) |
Aug 22, 2005 | 10.87 | 10.88 | 10.86 | 10.86 | 13,344 | +0.00(+0.00%) |
Aug 19, 2005 | 10.77 | 10.86 | 10.77 | 10.86 | 14,420 | -0.02(-0.17%) |
Aug 18, 2005 | 10.85 | 10.90 | 10.78 | 10.88 | 16,357 | +0.03(+0.26%) |
Aug 17, 2005 | 10.97 | 10.97 | 10.85 | 10.85 | 32,284 | -0.07(-0.60%) |
Aug 16, 2005 | 10.85 | 10.96 | 10.85 | 10.92 | 13,344 | +0.10(+0.90%) |
Aug 15, 2005 | 10.69 | 10.82 | 10.69 | 10.82 | 20,446 | +0.18(+1.70%) |
Aug 12, 2005 | 10.56 | 10.69 | 10.52 | 10.64 | 15,926 | +0.05(+0.44%) |
Aug 11, 2005 | 10.54 | 10.66 | 10.54 | 10.59 | 24,105 | +0.06(+0.53%) |
Aug 10, 2005 | 10.51 | 10.56 | 10.51 | 10.54 | 7,317 | +0.06(+0.58%) |
Aug 09, 2005 | 10.45 | 10.48 | 10.41 | 10.48 | 75,114 | -0.04(-0.40%) |
Aug 08, 2005 | 10.49 | 10.57 | 10.46 | 10.52 | 15,281 | +0.06(+0.62%) |
Aug 05, 2005 | 10.45 | 10.48 | 10.40 | 10.45 | 21,953 | +0.02(+0.18%) |
Aug 04, 2005 | 10.44 | 10.45 | 10.43 | 10.44 | 14,205 | +0.00(+0.05%) |
Aug 03, 2005 | 10.41 | 10.44 | 10.31 | 10.43 | 23,459 | -0.01(-0.09%) |
Aug 02, 2005 | 10.44 | 10.45 | 10.38 | 10.44 | 11,191 | +0.00(+0.00%) |
Aug 01, 2005 | 10.36 | 10.45 | 10.36 | 10.44 | 13,774 | +0.13(+1.22%) |
Jul 29, 2005 | 10.36 | 10.45 | 10.31 | 10.31 | 28,625 | -0.04(-0.40%) |
Jul 28, 2005 | 10.34 | 10.44 | 10.31 | 10.36 | 18,940 | +0.02(+0.18%) |
Jul 27, 2005 | 10.27 | 10.37 | 10.27 | 10.34 | 11,837 | +0.00(+0.00%) |
Jul 26, 2005 | 10.35 | 10.35 | 10.32 | 10.34 | 8,609 | -0.05(-0.45%) |
Jul 25, 2005 | 10.44 | 10.44 | 10.38 | 10.38 | 24,966 | -0.06(-0.53%) |
Jul 22, 2005 | 10.44 | 10.45 | 10.41 | 10.44 | 6,026 | +0.08(+0.81%) |
Jul 21, 2005 | 10.30 | 10.37 | 10.30 | 10.36 | 6,456 | +0.06(+0.62%) |
Jul 20, 2005 | 10.38 | 10.45 | 10.29 | 10.29 | 17,433 | -0.15(-1.45%) |
Jul 19, 2005 | 10.31 | 10.45 | 10.31 | 10.44 | 10,115 | +0.11(+1.03%) |
Jul 18, 2005 | 10.38 | 10.38 | 10.34 | 10.34 | 5,595 | -0.05(-0.45%) |
Jul 15, 2005 | 10.45 | 10.45 | 10.31 | 10.38 | 6,026 | -0.08(-0.80%) |
Jul 14, 2005 | 10.48 | 10.50 | 10.46 | 10.47 | 15,066 | +0.00(+0.04%) |
Jul 13, 2005 | 10.50 | 10.52 | 10.36 | 10.46 | 9,900 | +0.03(+0.31%) |
Jul 12, 2005 | 10.45 | 10.48 | 10.38 | 10.43 | 10,331 | +0.00(+0.04%) |
Jul 11, 2005 | 10.34 | 10.43 | 10.34 | 10.43 | 16,142 | +0.19(+1.82%) |
Jul 08, 2005 | 10.22 | 10.26 | 10.22 | 10.24 | 16,572 | +0.09(+0.87%) |
Jul 07, 2005 | 10.13 | 10.15 | 9.999 | 10.15 | 18,079 | -0.02(-0.23%) |
Jul 06, 2005 | 10.15 | 10.18 | 10.15 | 10.18 | 13,774 | -0.06(-0.63%) |
Jul 05, 2005 | 10.20 | 10.26 | 10.17 | 10.24 | 18,509 | +0.09(+0.92%) |
Jul 01, 2005 | 10.04 | 10.15 | 10.04 | 10.15 | 8,609 | +0.09(+0.88%) |
Jun 30, 2005 | 10.06 | 10.08 | 10.04 | 10.06 | 5,811 | +0.03(+0.28%) |
Jun 29, 2005 | 10.10 | 10.10 | 9.966 | 10.03 | 7,102 | -0.07(-0.74%) |
Jun 28, 2005 | 9.971 | 10.11 | 9.943 | 10.11 | 10,115 | +0.13(+1.35%) |
Jun 27, 2005 | 9.952 | 9.971 | 9.920 | 9.971 | 28,195 | +0.12(+1.23%) |
Jun 24, 2005 | 9.934 | 9.938 | 9.850 | 9.850 | 17,433 | -0.07(-0.75%) |
Jun 23, 2005 | 9.920 | 9.943 | 9.920 | 9.924 | 15,926 | +0.03(+0.28%) |
Jun 22, 2005 | 9.892 | 9.915 | 9.873 | 9.896 | 5,811 | +0.03(+0.28%) |
Jun 21, 2005 | 9.850 | 9.943 | 9.845 | 9.869 | 16,357 | -0.03(-0.28%) |
Jun 20, 2005 | 9.896 | 9.896 | 9.817 | 9.896 | 4,950 | -0.05(-0.47%) |
Jun 17, 2005 | 9.850 | 9.943 | 9.841 | 9.943 | 20,231 | +0.14(+1.42%) |
Jun 16, 2005 | 9.762 | 9.803 | 9.762 | 9.803 | 3,658 | +0.05(+0.48%) |
Jun 15, 2005 | 9.683 | 9.803 | 9.683 | 9.757 | 8,393 | +0.06(+0.62%) |
Jun 14, 2005 | 9.669 | 9.711 | 9.655 | 9.697 | 7,102 | +0.02(+0.19%) |
Jun 13, 2005 | 9.780 | 9.785 | 9.664 | 9.678 | 14,420 | -0.11(-1.07%) |
Jun 10, 2005 | 9.803 | 9.850 | 9.783 | 9.783 | 2,582 | -0.03(-0.35%) |
Jun 09, 2005 | 9.813 | 9.827 | 9.808 | 9.817 | 6,672 | +0.01(+0.09%) |
Jun 08, 2005 | 9.827 | 9.827 | 9.803 | 9.808 | 2,582 | -0.07(-0.71%) |
Jun 07, 2005 | 9.887 | 9.887 | 9.878 | 9.878 | 1,076 | -0.04(-0.42%) |
Jun 06, 2005 | 9.803 | 9.920 | 9.780 | 9.920 | 7,102 | +0.09(+0.90%) |
Jun 03, 2005 | 9.841 | 9.845 | 9.831 | 9.831 | 4,519 | -0.02(-0.19%) |
Jun 02, 2005 | 9.836 | 9.850 | 9.836 | 9.850 | 8,609 | +0.01(+0.14%) |