Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 11.10 | 11.12 | 10.98 | 11.04 | 664,636 | +0.03(+0.24%) |
Jun 29, 2006 | 10.74 | 11.03 | 10.69 | 11.01 | 445,283 | +0.43(+4.07%) |
Jun 28, 2006 | 10.51 | 10.58 | 10.45 | 10.58 | 1,204,653 | -0.03(-0.30%) |
Jun 27, 2006 | 10.72 | 10.75 | 10.56 | 10.61 | 571,970 | -0.06(-0.55%) |
Jun 26, 2006 | 10.59 | 10.67 | 10.55 | 10.67 | 223,299 | +0.02(+0.20%) |
Jun 23, 2006 | 10.62 | 10.70 | 10.56 | 10.65 | 324,799 | -0.01(-0.05%) |
Jun 22, 2006 | 10.69 | 10.70 | 10.56 | 10.66 | 335,889 | -0.02(-0.20%) |
Jun 21, 2006 | 10.45 | 10.68 | 10.45 | 10.68 | 270,478 | +0.20(+1.93%) |
Jun 20, 2006 | 10.48 | 10.55 | 10.37 | 10.48 | 317,657 | -0.01(-0.05%) |
Jun 19, 2006 | 10.51 | 10.59 | 10.42 | 10.48 | 337,393 | -0.13(-1.25%) |
Jun 16, 2006 | 10.67 | 10.67 | 10.54 | 10.61 | 652,042 | -0.10(-0.89%) |
Jun 15, 2006 | 10.45 | 10.71 | 10.40 | 10.71 | 781,737 | +0.29(+2.76%) |
Jun 14, 2006 | 10.27 | 10.48 | 10.25 | 10.42 | 1,638,283 | +0.22(+2.14%) |
Jun 13, 2006 | 10.29 | 10.51 | 10.16 | 10.20 | 1,522,122 | -0.45(-4.24%) |
Jun 12, 2006 | 10.77 | 10.83 | 10.60 | 10.66 | 786,060 | -0.07(-0.69%) |
Jun 09, 2006 | 10.77 | 10.85 | 10.70 | 10.73 | 1,136,611 | +0.13(+1.25%) |
Jun 08, 2006 | 10.56 | 10.65 | 10.43 | 10.60 | 2,668,883 | -0.15(-1.39%) |
Jun 07, 2006 | 10.78 | 10.92 | 10.75 | 10.75 | 1,918,724 | -0.09(-0.79%) |
Jun 06, 2006 | 10.97 | 10.98 | 10.70 | 10.83 | 2,603,096 | -0.19(-1.74%) |
Jun 05, 2006 | 11.18 | 11.24 | 10.96 | 11.02 | 944,325 | -0.12(-1.10%) |
Jun 02, 2006 | 11.18 | 11.18 | 11.04 | 11.15 | 676,854 | +0.13(+1.16%) |
Jun 01, 2006 | 10.87 | 11.10 | 10.87 | 11.02 | 1,352,204 | -0.05(-0.43%) |
May 31, 2006 | 11.01 | 11.16 | 11.00 | 11.07 | 883,425 | -0.10(-0.91%) |
May 30, 2006 | 11.34 | 11.34 | 11.10 | 11.17 | 817,826 | -0.05(-0.47%) |
May 26, 2006 | 11.21 | 11.24 | 11.07 | 11.22 | 824,968 | +0.07(+0.67%) |
May 25, 2006 | 11.10 | 11.15 | 10.98 | 11.15 | 528,363 | +0.14(+1.31%) |
May 24, 2006 | 10.98 | 11.09 | 10.87 | 11.00 | 5,071,424 | -0.13(-1.19%) |
May 23, 2006 | 10.99 | 11.27 | 10.99 | 11.14 | 817,074 | +0.15(+1.36%) |
May 22, 2006 | 10.92 | 11.07 | 10.48 | 10.99 | 2,349,346 | -0.27(-2.36%) |
May 19, 2006 | 11.24 | 11.25 | 11.07 | 11.25 | 1,271,192 | -0.07(-0.61%) |
May 18, 2006 | 11.29 | 11.43 | 11.29 | 11.32 | 1,052,967 | +0.03(+0.24%) |
May 17, 2006 | 11.62 | 11.64 | 11.12 | 11.29 | 1,400,134 | -0.37(-3.15%) |
May 16, 2006 | 11.56 | 11.67 | 11.54 | 11.66 | 1,424,570 | +0.15(+1.34%) |
May 15, 2006 | 11.56 | 11.63 | 11.28 | 11.51 | 1,453,892 | -0.27(-2.30%) |
May 12, 2006 | 12.01 | 12.04 | 11.74 | 11.78 | 1,399,570 | -0.30(-2.47%) |
May 11, 2006 | 12.07 | 12.14 | 12.00 | 12.08 | 1,190,368 | -0.01(-0.04%) |
May 10, 2006 | 12.02 | 12.12 | 12.00 | 12.08 | 908,612 | -0.05(-0.39%) |
May 09, 2006 | 12.00 | 12.15 | 11.99 | 12.13 | 1,315,363 | +0.18(+1.47%) |
May 08, 2006 | 12.00 | 12.05 | 11.91 | 11.95 | 1,358,783 | +0.04(+0.31%) |
May 05, 2006 | 11.94 | 11.98 | 11.84 | 11.92 | 1,720,047 | +0.15(+1.31%) |
May 04, 2006 | 11.69 | 11.82 | 11.65 | 11.76 | 2,238,636 | -0.03(-0.23%) |
May 03, 2006 | 11.85 | 11.86 | 11.74 | 11.79 | 2,787,864 | +0.02(+0.14%) |
May 02, 2006 | 11.74 | 11.80 | 11.70 | 11.77 | 5,308,821 | -0.01(-0.09%) |
May 01, 2006 | 11.86 | 11.89 | 11.74 | 11.78 | 1,164,805 | +0.11(+0.96%) |
Apr 28, 2006 | 11.60 | 11.68 | 11.56 | 11.67 | 716,138 | +0.06(+0.55%) |
Apr 27, 2006 | 11.57 | 11.68 | 11.47 | 11.61 | 724,032 | -0.06(-0.55%) |
Apr 26, 2006 | 11.68 | 11.70 | 11.62 | 11.67 | 723,280 | +0.23(+2.00%) |
Apr 25, 2006 | 11.50 | 11.52 | 11.39 | 11.44 | 371,602 | +0.01(+0.05%) |
Apr 24, 2006 | 11.44 | 11.46 | 11.34 | 11.44 | 233,073 | -0.02(-0.19%) |
Apr 21, 2006 | 11.39 | 11.48 | 11.34 | 11.46 | 1,110,860 | +0.15(+1.36%) |
Apr 20, 2006 | 11.48 | 11.48 | 11.25 | 11.31 | 1,174,767 | -0.29(-2.48%) |
Apr 19, 2006 | 11.48 | 11.59 | 11.43 | 11.59 | 496,973 | +0.12(+1.02%) |
Apr 18, 2006 | 11.28 | 11.48 | 11.28 | 11.48 | 653,546 | +0.32(+2.91%) |
Apr 17, 2006 | 11.11 | 11.17 | 11.04 | 11.15 | 297,545 | +0.16(+1.45%) |
Apr 13, 2006 | 11.09 | 11.01 | 10.92 | 10.99 | 323,671 | -0.10(-0.86%) |
Apr 12, 2006 | 11.07 | 11.09 | 11.01 | 11.09 | 263,711 | +0.02(+0.14%) |
Apr 11, 2006 | 11.16 | 11.17 | 11.04 | 11.07 | 482,124 | +0.04(+0.34%) |
Apr 10, 2006 | 11.07 | 11.08 | 10.98 | 11.03 | 488,891 | -0.03(-0.24%) |
Apr 07, 2006 | 11.12 | 11.16 | 11.00 | 11.06 | 846,020 | -0.10(-0.91%) |
Apr 06, 2006 | 11.16 | 11.18 | 11.09 | 11.16 | 363,144 | +0.14(+1.25%) |
Apr 05, 2006 | 10.98 | 11.08 | 10.91 | 11.02 | 567,271 | +0.19(+1.72%) |
Apr 04, 2006 | 10.80 | 10.88 | 10.75 | 10.84 | 632,682 | +0.01(+0.10%) |
Apr 03, 2006 | 10.71 | 10.87 | 10.71 | 10.83 | 772,151 | +0.18(+1.65%) |
Mar 31, 2006 | 10.63 | 10.68 | 10.58 | 10.65 | 1,321,566 | -0.02(-0.20%) |
Mar 30, 2006 | 10.55 | 10.67 | 10.55 | 10.67 | 1,018,570 | +0.14(+1.31%) |
Mar 29, 2006 | 10.41 | 10.53 | 10.40 | 10.53 | 188,714 | +0.13(+1.28%) |
Mar 28, 2006 | 10.49 | 10.49 | 10.37 | 10.40 | 325,175 | -0.01(-0.10%) |
Mar 27, 2006 | 10.38 | 10.46 | 10.38 | 10.41 | 239,464 | +0.03(+0.26%) |
Mar 24, 2006 | 10.37 | 10.41 | 10.35 | 10.38 | 318,784 | -0.03(-0.26%) |
Mar 23, 2006 | 10.49 | 10.49 | 10.40 | 10.41 | 225,555 | -0.04(-0.36%) |
Mar 22, 2006 | 10.40 | 10.48 | 10.40 | 10.45 | 645,276 | +0.07(+0.72%) |
Mar 21, 2006 | 10.41 | 10.45 | 10.35 | 10.37 | 877,974 | -0.05(-0.51%) |
Mar 20, 2006 | 10.50 | 10.51 | 10.43 | 10.43 | 293,221 | -0.08(-0.76%) |
Mar 17, 2006 | 10.56 | 10.56 | 10.48 | 10.51 | 329,122 | -0.11(-1.00%) |
Mar 16, 2006 | 10.68 | 10.68 | 10.60 | 10.61 | 228,562 | -0.02(-0.15%) |
Mar 15, 2006 | 10.66 | 10.66 | 10.57 | 10.63 | 253,937 | +0.06(+0.55%) |
Mar 14, 2006 | 10.50 | 10.58 | 10.42 | 10.57 | 874,778 | +0.05(+0.45%) |
Mar 13, 2006 | 10.54 | 10.54 | 10.49 | 10.52 | 622,156 | +0.17(+1.59%) |
Mar 10, 2006 | 10.40 | 10.41 | 10.33 | 10.36 | 1,230,404 | -0.03(-0.26%) |
Mar 09, 2006 | 10.51 | 10.51 | 10.37 | 10.38 | 680,425 | +0.07(+0.67%) |
Mar 08, 2006 | 10.29 | 10.34 | 10.24 | 10.32 | 863,876 | -0.03(-0.26%) |
Mar 07, 2006 | 10.40 | 10.40 | 10.32 | 10.34 | 1,627,569 | -0.12(-1.12%) |
Mar 06, 2006 | 10.57 | 10.61 | 10.43 | 10.46 | 283,447 | -0.10(-0.96%) |
Mar 03, 2006 | 10.59 | 10.60 | 10.48 | 10.56 | 258,072 | -0.03(-0.30%) |
Mar 02, 2006 | 10.59 | 10.61 | 10.51 | 10.59 | 384,383 | +0.08(+0.76%) |
Mar 01, 2006 | 10.51 | 10.51 | 10.43 | 10.51 | 342,656 | -0.05(-0.50%) |
Feb 28, 2006 | 10.56 | 10.60 | 10.51 | 10.57 | 347,731 | +0.01(+0.10%) |
Feb 27, 2006 | 10.58 | 10.59 | 10.51 | 10.56 | 523,288 | +0.04(+0.35%) |
Feb 24, 2006 | 10.46 | 10.53 | 10.46 | 10.52 | 490,018 | +0.04(+0.41%) |
Feb 23, 2006 | 10.55 | 10.55 | 10.46 | 10.48 | 430,058 | +0.01(+0.05%) |
Feb 22, 2006 | 10.44 | 10.49 | 10.40 | 10.47 | 259,576 | +0.03(+0.31%) |
Feb 21, 2006 | 10.48 | 10.48 | 10.39 | 10.44 | 455,809 | +0.18(+1.71%) |
Feb 17, 2006 | 10.21 | 10.28 | 10.17 | 10.26 | 383,632 | -0.04(-0.36%) |
Feb 16, 2006 | 10.22 | 10.32 | 10.20 | 10.30 | 569,151 | +0.02(+0.21%) |
Feb 15, 2006 | 10.37 | 10.41 | 10.24 | 10.28 | 497,161 | -0.15(-1.43%) |
Feb 14, 2006 | 10.35 | 10.46 | 10.29 | 10.43 | 617,833 | +0.21(+2.08%) |
Feb 13, 2006 | 10.24 | 10.31 | 10.20 | 10.21 | 542,648 | -0.14(-1.39%) |
Feb 10, 2006 | 10.45 | 10.45 | 10.26 | 10.36 | 901,657 | -0.02(-0.21%) |
Feb 09, 2006 | 10.37 | 10.48 | 10.37 | 10.38 | 654,486 | +0.03(+0.31%) |
Feb 08, 2006 | 10.24 | 10.35 | 10.23 | 10.35 | 647,719 | -0.04(-0.41%) |
Feb 07, 2006 | 10.53 | 10.53 | 10.38 | 10.39 | 574,414 | -0.16(-1.56%) |
Feb 06, 2006 | 10.58 | 10.58 | 10.50 | 10.56 | 443,592 | +0.02(+0.20%) |
Feb 03, 2006 | 10.55 | 10.56 | 10.43 | 10.53 | 610,879 | -0.08(-0.75%) |
Feb 02, 2006 | 10.75 | 10.75 | 10.61 | 10.61 | 823,464 | -0.19(-1.72%) |
Feb 01, 2006 | 10.84 | 10.85 | 10.75 | 10.80 | 393,030 | -0.05(-0.49%) |
Jan 31, 2006 | 10.82 | 10.85 | 10.75 | 10.85 | 413,518 | +0.12(+1.14%) |
Jan 30, 2006 | 10.75 | 10.75 | 10.68 | 10.73 | 634,938 | -0.03(-0.25%) |
Jan 27, 2006 | 10.74 | 10.78 | 10.67 | 10.76 | 747,528 | +0.05(+0.45%) |
Jan 26, 2006 | 10.62 | 10.74 | 10.60 | 10.71 | 717,641 | +0.13(+1.26%) |
Jan 25, 2006 | 10.54 | 10.63 | 10.54 | 10.58 | 598,849 | +0.12(+1.17%) |
Jan 24, 2006 | 10.43 | 10.47 | 10.38 | 10.45 | 506,183 | +0.00(+0.00%) |
Jan 23, 2006 | 10.43 | 10.45 | 10.37 | 10.45 | 447,727 | +0.10(+0.98%) |
Jan 20, 2006 | 10.49 | 10.49 | 10.31 | 10.35 | 340,776 | -0.09(-0.82%) |
Jan 19, 2006 | 10.38 | 10.46 | 10.35 | 10.44 | 575,354 | +0.12(+1.19%) |
Jan 18, 2006 | 10.30 | 10.32 | 10.20 | 10.32 | 753,354 | -0.17(-1.62%) |
Jan 17, 2006 | 10.51 | 10.51 | 10.44 | 10.49 | 1,089,996 | +0.01(+0.05%) |
Jan 13, 2006 | 10.45 | 10.50 | 10.40 | 10.48 | 531,934 | +0.12(+1.18%) |
Jan 12, 2006 | 10.48 | 10.48 | 10.36 | 10.36 | 468,403 | -0.11(-1.02%) |
Jan 11, 2006 | 10.50 | 10.53 | 10.46 | 10.46 | 1,283,221 | +0.07(+0.72%) |
Jan 10, 2006 | 10.43 | 10.43 | 10.34 | 10.39 | 493,778 | -0.06(-0.61%) |
Jan 09, 2006 | 10.48 | 10.53 | 10.44 | 10.45 | 418,217 | +0.00(+0.00%) |
Jan 06, 2006 | 10.40 | 10.46 | 10.37 | 10.45 | 908,988 | +0.11(+1.08%) |
Jan 05, 2006 | 10.35 | 10.38 | 10.32 | 10.34 | 341,340 | -0.02(-0.15%) |
Jan 04, 2006 | 10.33 | 10.41 | 10.28 | 10.36 | 545,655 | +0.15(+1.46%) |
Jan 03, 2006 | 10.04 | 10.26 | 10.04 | 10.21 | 686,816 | +0.20(+2.02%) |
Dec 30, 2005 | 10.00 | 10.01 | 9.949 | 10.01 | 212,022 | -0.02(-0.16%) |
Dec 29, 2005 | 9.975 | 10.04 | 9.975 | 10.02 | 553,738 | +0.08(+0.80%) |
Dec 28, 2005 | 9.896 | 9.991 | 9.896 | 9.943 | 812,751 | +0.15(+1.52%) |
Dec 27, 2005 | 9.938 | 9.949 | 9.789 | 9.794 | 419,532 | -0.11(-1.13%) |
Dec 23, 2005 | 10.10 | 10.10 | 9.858 | 9.906 | 486,259 | -0.39(-3.82%) |
Dec 22, 2005 | 10.27 | 10.30 | 10.23 | 10.30 | 177,624 | -0.04(-0.41%) |
Dec 21, 2005 | 10.33 | 10.37 | 10.28 | 10.34 | 367,843 | +0.12(+1.20%) |
Dec 20, 2005 | 10.20 | 10.27 | 10.19 | 10.22 | 353,933 | +0.05(+0.47%) |
Dec 19, 2005 | 10.29 | 10.29 | 10.17 | 10.17 | 309,198 | -0.08(-0.78%) |
Dec 16, 2005 | 10.26 | 10.26 | 10.21 | 10.25 | 335,137 | +0.01(+0.10%) |
Dec 15, 2005 | 10.28 | 10.28 | 10.19 | 10.24 | 534,566 | -0.10(-0.93%) |
Dec 14, 2005 | 10.38 | 10.42 | 10.34 | 10.34 | 542,272 | +0.04(+0.41%) |
Dec 13, 2005 | 10.29 | 10.35 | 10.24 | 10.29 | 515,393 | -0.05(-0.51%) |
Dec 12, 2005 | 10.35 | 10.35 | 10.28 | 10.35 | 395,849 | +0.13(+1.25%) |
Dec 09, 2005 | 10.15 | 10.25 | 10.15 | 10.22 | 187,210 | +0.07(+0.73%) |
Dec 08, 2005 | 10.12 | 10.21 | 10.11 | 10.15 | 393,594 | -0.10(-0.94%) |
Dec 07, 2005 | 10.28 | 10.34 | 10.18 | 10.24 | 435,509 | -0.11(-1.03%) |
Dec 06, 2005 | 10.35 | 10.38 | 10.29 | 10.35 | 366,903 | +0.04(+0.36%) |
Dec 05, 2005 | 10.32 | 10.32 | 10.25 | 10.31 | 790,947 | +0.01(+0.05%) |
Dec 02, 2005 | 10.24 | 10.31 | 10.19 | 10.31 | 366,151 | +0.09(+0.88%) |
Dec 01, 2005 | 10.03 | 10.24 | 10.03 | 10.21 | 486,447 | +0.19(+1.86%) |
Nov 30, 2005 | 10.11 | 10.16 | 10.03 | 10.03 | 428,555 | -0.12(-1.20%) |
Nov 29, 2005 | 10.19 | 10.20 | 10.11 | 10.15 | 245,103 | -0.06(-0.57%) |
Nov 28, 2005 | 10.21 | 10.27 | 10.14 | 10.21 | 448,855 | +0.06(+0.58%) |
Nov 25, 2005 | 10.15 | 10.21 | 10.13 | 10.15 | 272,546 | +0.03(+0.26%) |
Nov 23, 2005 | 10.12 | 10.16 | 10.09 | 10.12 | 489,267 | -0.05(-0.47%) |
Nov 22, 2005 | 10.11 | 10.18 | 10.02 | 10.17 | 366,151 | -0.05(-0.47%) |
Nov 21, 2005 | 10.24 | 10.24 | 10.16 | 10.22 | 411,450 | +0.01(+0.10%) |
Nov 18, 2005 | 10.18 | 10.21 | 10.11 | 10.21 | 488,515 | +0.09(+0.84%) |
Nov 17, 2005 | 10.09 | 10.13 | 10.06 | 10.12 | 524,792 | +0.10(+0.95%) |
Nov 16, 2005 | 9.970 | 10.04 | 9.949 | 10.03 | 325,927 | +0.08(+0.80%) |
Nov 15, 2005 | 9.938 | 10.03 | 9.922 | 9.949 | 462,576 | +0.05(+0.48%) |
Nov 14, 2005 | 9.938 | 9.949 | 9.885 | 9.901 | 188,902 | -0.06(-0.59%) |
Nov 11, 2005 | 9.906 | 9.965 | 9.874 | 9.959 | 464,268 | +0.13(+1.30%) |
Nov 10, 2005 | 9.864 | 9.869 | 9.763 | 9.832 | 207,886 | -0.05(-0.48%) |
Nov 09, 2005 | 9.805 | 9.880 | 9.763 | 9.880 | 272,170 | +0.05(+0.54%) |
Nov 08, 2005 | 9.858 | 9.864 | 9.800 | 9.826 | 159,204 | +0.03(+0.33%) |
Nov 07, 2005 | 9.789 | 9.826 | 9.741 | 9.794 | 207,886 | +0.03(+0.33%) |
Nov 04, 2005 | 9.848 | 9.848 | 9.704 | 9.763 | 308,446 | -0.11(-1.13%) |
Nov 03, 2005 | 9.933 | 9.949 | 9.858 | 9.874 | 359,948 | +0.04(+0.38%) |
Nov 02, 2005 | 9.752 | 9.842 | 9.715 | 9.837 | 667,643 | +0.02(+0.22%) |
Nov 01, 2005 | 9.821 | 9.837 | 9.768 | 9.816 | 330,250 | -0.03(-0.32%) |
Oct 31, 2005 | 9.869 | 9.869 | 9.794 | 9.848 | 966,504 | +0.11(+1.15%) |
Oct 28, 2005 | 9.677 | 9.747 | 9.656 | 9.736 | 308,446 | +0.00(+0.00%) |
Oct 27, 2005 | 9.890 | 9.890 | 9.736 | 9.736 | 168,790 | -0.09(-0.92%) |
Oct 26, 2005 | 9.805 | 9.896 | 9.784 | 9.826 | 380,812 | +0.12(+1.26%) |
Oct 25, 2005 | 9.709 | 9.752 | 9.683 | 9.704 | 194,541 | -0.01(-0.05%) |
Oct 24, 2005 | 9.555 | 9.709 | 9.550 | 9.709 | 275,929 | +0.17(+1.78%) |
Oct 21, 2005 | 9.539 | 9.630 | 9.486 | 9.539 | 281,944 | +0.02(+0.17%) |
Oct 20, 2005 | 9.635 | 9.683 | 9.523 | 9.523 | 289,086 | -0.19(-1.92%) |
Oct 19, 2005 | 9.534 | 9.747 | 9.523 | 9.709 | 722,716 | -0.02(-0.16%) |
Oct 18, 2005 | 9.709 | 9.773 | 9.704 | 9.725 | 274,613 | +0.01(+0.05%) |
Oct 17, 2005 | 9.779 | 9.779 | 9.683 | 9.720 | 359,948 | -0.06(-0.65%) |
Oct 14, 2005 | 9.667 | 9.789 | 9.667 | 9.784 | 490,958 | +0.06(+0.66%) |
Oct 13, 2005 | 9.656 | 9.736 | 9.603 | 9.720 | 827,600 | -0.10(-1.03%) |
Oct 12, 2005 | 9.832 | 9.896 | 9.789 | 9.821 | 838,502 | +0.04(+0.38%) |
Oct 11, 2005 | 9.683 | 9.816 | 9.683 | 9.784 | 2,189,578 | -0.16(-1.66%) |
Oct 10, 2005 | 9.943 | 10.00 | 9.901 | 9.949 | 574,790 | +0.07(+0.70%) |
Oct 07, 2005 | 9.832 | 9.901 | 9.832 | 9.880 | 433,442 | +0.05(+0.49%) |
Oct 06, 2005 | 9.906 | 9.906 | 9.763 | 9.832 | 1,226,457 | -0.19(-1.86%) |
Oct 05, 2005 | 10.19 | 10.19 | 10.02 | 10.02 | 889,439 | -0.33(-3.19%) |
Oct 04, 2005 | 10.46 | 10.46 | 10.35 | 10.35 | 462,576 | -0.10(-0.92%) |
Oct 03, 2005 | 10.48 | 10.49 | 10.43 | 10.44 | 849,779 | +0.01(+0.10%) |
Sep 30, 2005 | 10.43 | 10.44 | 10.38 | 10.43 | 449,794 | -0.09(-0.81%) |
Sep 29, 2005 | 10.48 | 10.53 | 10.41 | 10.52 | 635,878 | +0.15(+1.49%) |
Sep 28, 2005 | 10.36 | 10.40 | 10.32 | 10.36 | 847,524 | +0.05(+0.46%) |
Sep 27, 2005 | 10.34 | 10.34 | 10.27 | 10.32 | 346,039 | +0.01(+0.05%) |
Sep 26, 2005 | 10.32 | 10.34 | 10.24 | 10.31 | 535,881 | +0.15(+1.47%) |
Sep 23, 2005 | 10.16 | 10.19 | 10.13 | 10.16 | 196,233 | -0.05(-0.52%) |
Sep 22, 2005 | 10.27 | 10.27 | 10.18 | 10.21 | 410,510 | -0.06(-0.57%) |
Sep 21, 2005 | 10.33 | 10.33 | 10.27 | 10.27 | 388,895 | -0.03(-0.31%) |
Sep 20, 2005 | 10.38 | 10.40 | 10.28 | 10.31 | 1,155,783 | +0.03(+0.31%) |
Sep 19, 2005 | 10.26 | 10.28 | 10.20 | 10.27 | 674,222 | -0.05(-0.52%) |
Sep 16, 2005 | 10.29 | 10.33 | 10.27 | 10.33 | 312,394 | +0.15(+1.52%) |
Sep 15, 2005 | 10.21 | 10.21 | 10.17 | 10.17 | 7,894 | -0.05(-0.52%) |
Sep 14, 2005 | 10.25 | 10.25 | 10.19 | 10.23 | 214,089 | +0.14(+1.42%) |
Sep 13, 2005 | 10.15 | 10.15 | 10.07 | 10.08 | 317,281 | -0.03(-0.26%) |
Sep 12, 2005 | 10.15 | 10.15 | 10.10 | 10.11 | 583,436 | -0.09(-0.83%) |
Sep 09, 2005 | 10.15 | 10.19 | 10.10 | 10.19 | 497,725 | +0.10(+1.00%) |
Sep 08, 2005 | 10.15 | 10.15 | 10.07 | 10.09 | 471,410 | -0.04(-0.42%) |
Sep 07, 2005 | 10.14 | 10.18 | 10.11 | 10.13 | 590,955 | +0.00(+0.00%) |
Sep 06, 2005 | 10.08 | 10.13 | 10.04 | 10.13 | 414,082 | +0.11(+1.06%) |
Sep 02, 2005 | 10.03 | 10.04 | 9.981 | 10.03 | 238,336 | -0.01(-0.11%) |
Sep 01, 2005 | 10.00 | 10.08 | 9.938 | 10.04 | 1,398,255 | +0.20(+2.05%) |
Aug 31, 2005 | 9.688 | 9.842 | 9.688 | 9.837 | 616,705 | +0.22(+2.32%) |
Aug 30, 2005 | 9.651 | 9.651 | 9.566 | 9.614 | 352,994 | -0.11(-1.09%) |
Aug 29, 2005 | 9.688 | 9.720 | 9.630 | 9.720 | 357,317 | -0.07(-0.71%) |
Aug 26, 2005 | 9.842 | 9.853 | 9.763 | 9.789 | 145,483 | +0.01(+0.11%) |
Aug 25, 2005 | 9.773 | 9.789 | 9.715 | 9.779 | 513,514 | +0.06(+0.66%) |
Aug 24, 2005 | 9.816 | 9.816 | 9.709 | 9.715 | 295,665 | -0.15(-1.51%) |
Aug 23, 2005 | 9.890 | 9.890 | 9.816 | 9.864 | 184,579 | -0.03(-0.32%) |
Aug 22, 2005 | 9.896 | 9.922 | 9.837 | 9.896 | 326,115 | +0.14(+1.42%) |
Aug 19, 2005 | 9.709 | 9.768 | 9.709 | 9.757 | 393,970 | +0.02(+0.22%) |
Aug 18, 2005 | 9.709 | 9.763 | 9.699 | 9.736 | 477,989 | -0.16(-1.61%) |
Aug 17, 2005 | 9.933 | 9.933 | 9.853 | 9.896 | 297,921 | -0.10(-0.96%) |
Aug 16, 2005 | 10.04 | 10.04 | 9.986 | 9.991 | 353,370 | -0.03(-0.32%) |
Aug 15, 2005 | 10.02 | 10.03 | 9.975 | 10.02 | 762,565 | -0.05(-0.47%) |
Aug 12, 2005 | 10.08 | 10.08 | 10.03 | 10.07 | 507,687 | +0.00(+0.00%) |
Aug 11, 2005 | 10.03 | 10.07 | 9.986 | 10.07 | 432,878 | +0.20(+2.05%) |
Aug 10, 2005 | 9.869 | 9.901 | 9.842 | 9.869 | 399,796 | +0.05(+0.49%) |
Aug 09, 2005 | 9.789 | 9.821 | 9.763 | 9.821 | 422,164 | +0.06(+0.65%) |
Aug 08, 2005 | 9.832 | 9.832 | 9.736 | 9.757 | 1,243,937 | +0.04(+0.38%) |
Aug 05, 2005 | 9.763 | 9.763 | 9.667 | 9.720 | 213,525 | +0.02(+0.16%) |
Aug 04, 2005 | 9.768 | 9.800 | 9.704 | 9.704 | 248,862 | -0.04(-0.44%) |
Aug 03, 2005 | 9.741 | 9.779 | 9.709 | 9.747 | 476,297 | +0.05(+0.49%) |
Aug 02, 2005 | 9.656 | 9.752 | 9.656 | 9.699 | 800,157 | +0.07(+0.72%) |
Aug 01, 2005 | 9.630 | 9.683 | 9.608 | 9.630 | 303,183 | +0.05(+0.50%) |
Jul 29, 2005 | 9.693 | 9.693 | 9.582 | 9.582 | 217,097 | -0.05(-0.50%) |
Jul 28, 2005 | 9.608 | 9.656 | 9.550 | 9.630 | 127,626 | +0.03(+0.33%) |
Jul 27, 2005 | 9.582 | 9.635 | 9.550 | 9.598 | 281,944 | +0.01(+0.06%) |
Jul 26, 2005 | 9.592 | 9.630 | 9.576 | 9.592 | 296,981 | -0.02(-0.17%) |
Jul 25, 2005 | 9.699 | 9.699 | 9.608 | 9.608 | 360,888 | -0.09(-0.93%) |
Jul 22, 2005 | 9.693 | 9.747 | 9.683 | 9.699 | 293,973 | +0.04(+0.44%) |
Jul 21, 2005 | 9.592 | 9.683 | 9.582 | 9.656 | 321,416 | +0.22(+2.31%) |
Jul 20, 2005 | 9.427 | 9.486 | 9.337 | 9.438 | 207,322 | +0.12(+1.31%) |
Jul 19, 2005 | 9.284 | 9.348 | 9.262 | 9.316 | 263,711 | -0.02(-0.23%) |
Jul 18, 2005 | 9.332 | 9.380 | 9.310 | 9.337 | 219,728 | +0.03(+0.34%) |
Jul 15, 2005 | 9.262 | 9.310 | 9.252 | 9.305 | 162,023 | -0.06(-0.63%) |
Jul 14, 2005 | 9.390 | 9.395 | 9.310 | 9.364 | 191,346 | +0.06(+0.69%) |
Jul 13, 2005 | 9.316 | 9.332 | 9.284 | 9.300 | 272,546 | -0.08(-0.85%) |
Jul 12, 2005 | 9.332 | 9.390 | 9.284 | 9.380 | 262,771 | +0.14(+1.56%) |
Jul 11, 2005 | 9.167 | 9.284 | 9.167 | 9.236 | 290,402 | +0.12(+1.34%) |
Jul 08, 2005 | 9.092 | 9.119 | 9.023 | 9.114 | 309,010 | +0.04(+0.47%) |
Jul 07, 2005 | 8.996 | 9.071 | 8.980 | 9.071 | 420,660 | -0.05(-0.58%) |
Jul 06, 2005 | 9.204 | 9.204 | 9.124 | 9.124 | 381,564 | -0.12(-1.32%) |
Jul 05, 2005 | 9.257 | 9.294 | 9.156 | 9.247 | 435,321 | -0.06(-0.69%) |