Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 9.537 | 9.557 | 9.498 | 9.544 | 91,121 | +0.06(+0.62%) |
Jun 29, 2006 | 9.407 | 9.498 | 9.407 | 9.485 | 121,751 | +0.06(+0.69%) |
Jun 28, 2006 | 9.420 | 9.492 | 9.414 | 9.420 | 171,468 | -0.03(-0.34%) |
Jun 27, 2006 | 9.531 | 9.583 | 9.420 | 9.453 | 251,661 | -0.13(-1.36%) |
Jun 26, 2006 | 9.589 | 9.609 | 9.557 | 9.583 | 28,629 | -0.03(-0.27%) |
Jun 23, 2006 | 9.615 | 9.654 | 9.609 | 9.609 | 58,490 | -0.03(-0.27%) |
Jun 22, 2006 | 9.745 | 9.745 | 9.615 | 9.635 | 53,102 | -0.12(-1.26%) |
Jun 21, 2006 | 9.765 | 9.778 | 9.745 | 9.758 | 81,424 | +0.01(+0.07%) |
Jun 20, 2006 | 9.745 | 9.784 | 9.745 | 9.752 | 30,476 | -0.01(-0.13%) |
Jun 19, 2006 | 9.823 | 9.823 | 9.765 | 9.765 | 53,102 | -0.05(-0.46%) |
Jun 16, 2006 | 9.843 | 9.843 | 9.804 | 9.810 | 14,930 | +0.01(+0.07%) |
Jun 15, 2006 | 9.784 | 9.869 | 9.784 | 9.804 | 54,796 | -0.02(-0.20%) |
Jun 14, 2006 | 9.875 | 9.875 | 9.797 | 9.823 | 87,273 | -0.02(-0.20%) |
Jun 13, 2006 | 9.940 | 9.940 | 9.843 | 9.843 | 61,106 | -0.16(-1.56%) |
Jun 12, 2006 | 9.940 | 10.01 | 9.940 | 9.999 | 66,801 | +0.03(+0.26%) |
Jun 09, 2006 | 9.973 | 10.01 | 9.947 | 9.973 | 65,108 | -0.02(-0.20%) |
Jun 08, 2006 | 9.992 | 10.01 | 9.940 | 9.992 | 91,429 | -0.01(-0.13%) |
Jun 07, 2006 | 9.979 | 10.02 | 9.973 | 10.01 | 74,344 | +0.00(+0.00%) |
Jun 06, 2006 | 10.02 | 10.06 | 9.986 | 10.01 | 84,041 | -0.02(-0.19%) |
Jun 05, 2006 | 10.09 | 10.12 | 10.02 | 10.02 | 131,756 | -0.08(-0.84%) |
Jun 02, 2006 | 10.10 | 10.12 | 10.07 | 10.11 | 53,564 | -0.01(-0.06%) |
Jun 01, 2006 | 10.13 | 10.13 | 10.06 | 10.12 | 64,646 | +0.05(+0.45%) |
May 31, 2006 | 10.07 | 10.12 | 10.02 | 10.07 | 79,115 | +0.05(+0.52%) |
May 30, 2006 | 10.04 | 10.09 | 10.01 | 10.02 | 75,575 | -0.05(-0.52%) |
May 26, 2006 | 10.01 | 10.07 | 10.01 | 10.07 | 99,741 | +0.07(+0.71%) |
May 25, 2006 | 9.986 | 10.02 | 9.979 | 9.999 | 121,597 | +0.01(+0.13%) |
May 24, 2006 | 10.01 | 10.12 | 9.973 | 9.986 | 67,263 | -0.02(-0.19%) |
May 23, 2006 | 9.986 | 10.05 | 9.973 | 10.01 | 116,980 | +0.01(+0.06%) |
May 22, 2006 | 9.973 | 10.02 | 9.973 | 9.999 | 52,025 | -0.02(-0.19%) |
May 19, 2006 | 10.06 | 10.06 | 9.986 | 10.02 | 55,565 | +0.05(+0.52%) |
May 18, 2006 | 9.979 | 10.10 | 9.940 | 9.966 | 140,838 | -0.02(-0.20%) |
May 17, 2006 | 10.07 | 10.12 | 9.986 | 9.986 | 78,961 | -0.10(-0.97%) |
May 16, 2006 | 10.01 | 10.13 | 9.973 | 10.08 | 110,977 | -0.04(-0.38%) |
May 15, 2006 | 9.940 | 10.12 | 9.940 | 10.12 | 96,970 | +0.12(+1.17%) |
May 12, 2006 | 10.01 | 10.06 | 9.992 | 10.01 | 67,879 | +0.00(+0.00%) |
May 11, 2006 | 10.02 | 10.03 | 9.992 | 10.01 | 87,735 | -0.04(-0.39%) |
May 10, 2006 | 10.02 | 10.06 | 9.992 | 10.04 | 51,255 | +0.03(+0.26%) |
May 09, 2006 | 10.01 | 10.07 | 10.01 | 10.02 | 63,723 | +0.01(+0.06%) |
May 08, 2006 | 10.02 | 10.06 | 10.01 | 10.01 | 66,801 | -0.04(-0.39%) |
May 05, 2006 | 10.02 | 10.05 | 9.999 | 10.05 | 105,590 | +0.03(+0.32%) |
May 04, 2006 | 9.986 | 10.02 | 9.973 | 10.02 | 63,107 | +0.03(+0.33%) |
May 03, 2006 | 9.966 | 10.01 | 9.947 | 9.986 | 39,096 | +0.03(+0.33%) |
May 02, 2006 | 9.940 | 9.999 | 9.940 | 9.953 | 74,344 | +0.01(+0.13%) |
May 01, 2006 | 9.973 | 9.979 | 9.862 | 9.940 | 97,586 | +0.13(+1.32%) |
Apr 28, 2006 | 9.875 | 9.908 | 9.810 | 9.810 | 58,951 | -0.03(-0.33%) |
Apr 27, 2006 | 9.797 | 9.875 | 9.778 | 9.843 | 50,486 | +0.10(+1.00%) |
Apr 26, 2006 | 9.784 | 9.791 | 9.713 | 9.745 | 56,027 | -0.02(-0.20%) |
Apr 25, 2006 | 9.758 | 9.771 | 9.700 | 9.765 | 117,134 | +0.02(+0.20%) |
Apr 24, 2006 | 9.713 | 9.784 | 9.648 | 9.745 | 117,903 | +0.03(+0.33%) |
Apr 21, 2006 | 9.745 | 9.797 | 9.615 | 9.713 | 170,237 | -0.06(-0.66%) |
Apr 20, 2006 | 9.745 | 9.810 | 9.719 | 9.778 | 74,190 | -0.03(-0.27%) |
Apr 19, 2006 | 9.745 | 9.810 | 9.745 | 9.804 | 56,950 | +0.01(+0.07%) |
Apr 18, 2006 | 9.758 | 9.804 | 9.745 | 9.797 | 102,357 | +0.04(+0.40%) |
Apr 17, 2006 | 9.843 | 9.908 | 9.745 | 9.758 | 150,689 | -0.15(-1.51%) |
Apr 13, 2006 | 9.875 | 9.927 | 9.843 | 9.908 | 58,951 | +0.03(+0.33%) |
Apr 12, 2006 | 9.908 | 9.940 | 9.862 | 9.875 | 82,809 | -0.06(-0.59%) |
Apr 11, 2006 | 9.908 | 9.953 | 9.901 | 9.934 | 67,879 | +0.02(+0.20%) |
Apr 10, 2006 | 9.940 | 9.966 | 9.901 | 9.914 | 92,660 | -0.04(-0.39%) |
Apr 07, 2006 | 10.01 | 10.01 | 9.908 | 9.953 | 52,487 | -0.04(-0.39%) |
Apr 06, 2006 | 9.992 | 10.04 | 9.921 | 9.992 | 52,179 | -0.01(-0.13%) |
Apr 05, 2006 | 10.03 | 10.04 | 9.953 | 10.01 | 65,570 | +0.03(+0.33%) |
Apr 04, 2006 | 9.973 | 10.02 | 9.947 | 9.973 | 74,344 | +0.00(+0.00%) |
Apr 03, 2006 | 10.03 | 10.03 | 9.882 | 9.973 | 68,341 | +0.06(+0.59%) |
Mar 31, 2006 | 9.947 | 10.01 | 9.914 | 9.914 | 48,793 | -0.01(-0.13%) |
Mar 30, 2006 | 9.940 | 10.01 | 9.908 | 9.927 | 76,652 | -0.08(-0.78%) |
Mar 29, 2006 | 10.06 | 10.06 | 9.940 | 10.01 | 93,122 | -0.03(-0.32%) |
Mar 28, 2006 | 10.04 | 10.04 | 9.966 | 10.04 | 85,426 | -0.02(-0.19%) |
Mar 27, 2006 | 10.02 | 10.07 | 10.01 | 10.06 | 72,035 | +0.02(+0.19%) |
Mar 24, 2006 | 10.03 | 10.06 | 10.01 | 10.04 | 89,582 | -0.03(-0.26%) |
Mar 23, 2006 | 9.973 | 10.06 | 9.973 | 10.06 | 152,074 | +0.09(+0.91%) |
Mar 22, 2006 | 9.927 | 9.973 | 9.908 | 9.973 | 70,034 | +0.04(+0.39%) |
Mar 21, 2006 | 9.960 | 9.973 | 9.921 | 9.934 | 81,116 | -0.03(-0.26%) |
Mar 20, 2006 | 9.947 | 9.973 | 9.947 | 9.960 | 60,337 | +0.01(+0.07%) |
Mar 17, 2006 | 9.973 | 9.973 | 9.947 | 9.953 | 50,794 | -0.01(-0.13%) |
Mar 16, 2006 | 9.882 | 9.973 | 9.882 | 9.966 | 57,258 | +0.03(+0.26%) |
Mar 15, 2006 | 9.869 | 9.940 | 9.843 | 9.940 | 140,222 | +0.07(+0.72%) |
Mar 14, 2006 | 9.862 | 9.934 | 9.846 | 9.869 | 68,956 | +0.01(+0.13%) |
Mar 13, 2006 | 9.830 | 9.940 | 9.810 | 9.856 | 64,646 | -0.01(-0.13%) |
Mar 10, 2006 | 9.849 | 9.940 | 9.823 | 9.869 | 70,188 | +0.04(+0.40%) |
Mar 09, 2006 | 9.836 | 9.875 | 9.823 | 9.830 | 46,022 | +0.01(+0.07%) |
Mar 08, 2006 | 9.862 | 9.882 | 9.810 | 9.823 | 18,932 | +0.01(+0.13%) |
Mar 07, 2006 | 9.869 | 9.869 | 9.810 | 9.810 | 117,595 | -0.05(-0.46%) |
Mar 06, 2006 | 9.869 | 9.869 | 9.836 | 9.856 | 74,344 | +0.03(+0.26%) |
Mar 03, 2006 | 9.875 | 9.895 | 9.823 | 9.830 | 59,259 | -0.01(-0.13%) |
Mar 02, 2006 | 9.862 | 9.895 | 9.810 | 9.843 | 75,113 | -0.06(-0.59%) |
Mar 01, 2006 | 9.973 | 9.973 | 9.875 | 9.901 | 79,115 | +0.02(+0.20%) |
Feb 28, 2006 | 9.875 | 9.940 | 9.856 | 9.882 | 115,748 | +0.01(+0.07%) |
Feb 27, 2006 | 9.817 | 9.875 | 9.817 | 9.875 | 79,577 | +0.03(+0.33%) |
Feb 24, 2006 | 9.843 | 9.875 | 9.823 | 9.843 | 67,571 | +0.03(+0.33%) |
Feb 23, 2006 | 9.830 | 9.856 | 9.790 | 9.810 | 75,267 | -0.03(-0.33%) |
Feb 22, 2006 | 9.914 | 9.953 | 9.784 | 9.843 | 144,070 | -0.12(-1.24%) |
Feb 21, 2006 | 9.973 | 9.992 | 9.921 | 9.966 | 96,662 | -0.01(-0.07%) |
Feb 17, 2006 | 9.999 | 10.01 | 9.966 | 9.973 | 79,423 | -0.03(-0.32%) |
Feb 16, 2006 | 9.973 | 10.06 | 9.960 | 10.01 | 83,117 | +0.05(+0.46%) |
Feb 15, 2006 | 9.934 | 10.01 | 9.927 | 9.960 | 50,947 | +0.01(+0.07%) |
Feb 14, 2006 | 9.947 | 9.973 | 9.929 | 9.953 | 61,260 | -0.02(-0.20%) |
Feb 13, 2006 | 10.01 | 10.01 | 9.947 | 9.973 | 67,725 | -0.05(-0.52%) |
Feb 10, 2006 | 9.979 | 10.04 | 9.966 | 10.02 | 96,354 | +0.01(+0.13%) |
Feb 09, 2006 | 10.01 | 10.02 | 9.986 | 10.01 | 46,176 | +0.01(+0.06%) |
Feb 08, 2006 | 10.01 | 10.01 | 9.973 | 10.01 | 78,807 | +0.00(+0.00%) |
Feb 07, 2006 | 10.01 | 10.02 | 9.966 | 10.01 | 53,564 | +0.02(+0.20%) |
Feb 06, 2006 | 10.01 | 10.01 | 9.973 | 9.986 | 49,100 | -0.01(-0.07%) |
Feb 03, 2006 | 10.06 | 10.06 | 9.992 | 9.992 | 66,494 | -0.01(-0.13%) |
Feb 02, 2006 | 10.04 | 10.06 | 10.01 | 10.01 | 82,347 | -0.03(-0.32%) |
Feb 01, 2006 | 10.06 | 10.06 | 10.02 | 10.04 | 79,577 | -0.03(-0.26%) |
Jan 31, 2006 | 10.03 | 10.06 | 9.979 | 10.06 | 129,447 | +0.06(+0.58%) |
Jan 30, 2006 | 10.01 | 10.03 | 9.960 | 10.01 | 132,064 | +0.02(+0.20%) |
Jan 27, 2006 | 10.03 | 10.03 | 9.940 | 9.986 | 58,951 | +0.04(+0.39%) |
Jan 26, 2006 | 10.01 | 10.01 | 9.947 | 9.947 | 62,492 | -0.05(-0.46%) |
Jan 25, 2006 | 10.03 | 10.03 | 9.974 | 9.992 | 83,117 | +0.00(+0.00%) |
Jan 24, 2006 | 9.953 | 10.02 | 9.953 | 9.992 | 60,645 | +0.06(+0.59%) |
Jan 23, 2006 | 10.01 | 10.01 | 9.914 | 9.934 | 55,411 | +0.01(+0.07%) |
Jan 20, 2006 | 9.901 | 9.966 | 9.901 | 9.927 | 84,964 | +0.03(+0.26%) |
Jan 19, 2006 | 9.810 | 9.927 | 9.784 | 9.901 | 89,120 | +0.05(+0.53%) |
Jan 18, 2006 | 9.810 | 9.875 | 9.765 | 9.849 | 58,797 | -0.03(-0.26%) |
Jan 17, 2006 | 9.908 | 9.908 | 9.843 | 9.875 | 106,975 | -0.04(-0.39%) |
Jan 13, 2006 | 9.973 | 9.992 | 9.849 | 9.914 | 71,727 | -0.06(-0.59%) |
Jan 12, 2006 | 9.908 | 9.973 | 9.895 | 9.973 | 90,351 | +0.06(+0.66%) |
Jan 11, 2006 | 9.875 | 9.940 | 9.745 | 9.908 | 67,417 | -0.10(-0.97%) |
Jan 10, 2006 | 9.940 | 10.06 | 9.875 | 10.01 | 145,763 | +0.06(+0.65%) |
Jan 09, 2006 | 9.934 | 9.966 | 9.856 | 9.940 | 114,055 | +0.00(+0.00%) |
Jan 06, 2006 | 9.804 | 9.940 | 9.804 | 9.940 | 91,429 | +0.10(+0.99%) |
Jan 05, 2006 | 9.771 | 9.843 | 9.771 | 9.843 | 107,437 | +0.09(+0.93%) |
Jan 04, 2006 | 9.739 | 9.758 | 9.720 | 9.752 | 58,336 | +0.01(+0.13%) |
Jan 03, 2006 | 9.648 | 9.739 | 9.635 | 9.739 | 82,655 | +0.05(+0.54%) |
Dec 30, 2005 | 9.674 | 9.700 | 9.635 | 9.687 | 121,905 | +0.06(+0.61%) |
Dec 29, 2005 | 9.576 | 9.648 | 9.557 | 9.628 | 110,515 | +0.07(+0.75%) |
Dec 28, 2005 | 9.544 | 9.563 | 9.420 | 9.557 | 79,731 | +0.12(+1.31%) |
Dec 27, 2005 | 9.518 | 9.550 | 9.407 | 9.433 | 128,062 | -0.06(-0.62%) |
Dec 23, 2005 | 9.414 | 9.492 | 9.374 | 9.492 | 70,496 | +0.08(+0.83%) |
Dec 22, 2005 | 9.381 | 9.414 | 9.342 | 9.414 | 73,882 | +0.05(+0.49%) |
Dec 21, 2005 | 9.355 | 9.381 | 9.342 | 9.368 | 90,813 | +0.01(+0.07%) |
Dec 20, 2005 | 9.323 | 9.381 | 9.303 | 9.362 | 151,458 | +0.01(+0.14%) |
Dec 19, 2005 | 9.388 | 9.420 | 9.323 | 9.349 | 69,572 | -0.01(-0.07%) |
Dec 16, 2005 | 9.349 | 9.459 | 9.349 | 9.355 | 186,552 | +0.00(+0.00%) |
Dec 15, 2005 | 9.388 | 9.472 | 9.349 | 9.355 | 108,668 | -0.05(-0.48%) |
Dec 14, 2005 | 9.388 | 9.550 | 9.368 | 9.401 | 72,496 | +0.01(+0.07%) |
Dec 13, 2005 | 9.453 | 9.550 | 9.383 | 9.394 | 144,070 | -0.15(-1.57%) |
Dec 12, 2005 | 9.544 | 9.550 | 9.453 | 9.544 | 80,808 | +0.02(+0.20%) |
Dec 09, 2005 | 9.453 | 9.524 | 9.441 | 9.524 | 98,817 | +0.10(+1.10%) |
Dec 08, 2005 | 9.407 | 9.479 | 9.407 | 9.420 | 46,330 | +0.01(+0.14%) |
Dec 07, 2005 | 9.511 | 9.537 | 9.407 | 9.407 | 75,421 | -0.08(-0.89%) |
Dec 06, 2005 | 9.427 | 9.498 | 9.401 | 9.492 | 61,414 | +0.04(+0.41%) |
Dec 05, 2005 | 9.401 | 9.453 | 9.394 | 9.453 | 43,097 | +0.05(+0.48%) |
Dec 02, 2005 | 9.394 | 9.466 | 9.394 | 9.407 | 84,041 | +0.01(+0.14%) |
Dec 01, 2005 | 9.446 | 9.453 | 9.394 | 9.394 | 82,347 | +0.02(+0.21%) |
Nov 30, 2005 | 9.414 | 9.446 | 9.368 | 9.375 | 78,038 | -0.06(-0.62%) |
Nov 29, 2005 | 9.394 | 9.459 | 9.388 | 9.433 | 43,405 | -0.01(-0.14%) |
Nov 28, 2005 | 9.453 | 9.466 | 9.381 | 9.446 | 59,413 | +0.08(+0.83%) |
Nov 25, 2005 | 9.459 | 9.466 | 9.368 | 9.368 | 16,623 | -0.01(-0.14%) |
Nov 23, 2005 | 9.375 | 9.427 | 9.355 | 9.381 | 42,790 | +0.01(+0.07%) |
Nov 22, 2005 | 9.349 | 9.381 | 9.323 | 9.375 | 82,040 | +0.01(+0.14%) |
Nov 21, 2005 | 9.355 | 9.453 | 9.290 | 9.362 | 62,030 | -0.06(-0.62%) |
Nov 18, 2005 | 9.323 | 9.440 | 9.270 | 9.420 | 58,644 | +0.03(+0.35%) |
Nov 17, 2005 | 9.355 | 9.459 | 9.355 | 9.388 | 71,881 | -0.06(-0.62%) |
Nov 16, 2005 | 9.420 | 9.446 | 9.353 | 9.446 | 32,785 | +0.11(+1.18%) |
Nov 15, 2005 | 9.440 | 9.433 | 9.303 | 9.336 | 93,276 | -0.08(-0.83%) |
Nov 14, 2005 | 9.440 | 9.466 | 9.368 | 9.414 | 68,341 | -0.03(-0.28%) |
Nov 11, 2005 | 9.472 | 9.485 | 9.440 | 9.440 | 18,470 | +0.00(+0.00%) |
Nov 10, 2005 | 9.479 | 9.505 | 9.407 | 9.440 | 49,254 | -0.09(-0.95%) |
Nov 09, 2005 | 9.511 | 9.537 | 9.511 | 9.531 | 58,644 | +0.04(+0.41%) |
Nov 08, 2005 | 9.524 | 9.537 | 9.492 | 9.492 | 60,952 | -0.03(-0.34%) |
Nov 07, 2005 | 9.453 | 9.531 | 9.453 | 9.524 | 63,107 | +0.07(+0.76%) |
Nov 04, 2005 | 9.433 | 9.485 | 9.433 | 9.453 | 103,589 | +0.02(+0.21%) |
Nov 03, 2005 | 9.433 | 9.453 | 9.414 | 9.433 | 93,276 | +0.00(+0.00%) |
Nov 02, 2005 | 9.420 | 9.479 | 9.394 | 9.433 | 82,809 | +0.01(+0.14%) |
Nov 01, 2005 | 9.414 | 9.453 | 9.381 | 9.420 | 92,045 | +0.06(+0.62%) |
Oct 31, 2005 | 9.336 | 9.420 | 9.329 | 9.362 | 90,813 | +0.03(+0.28%) |
Oct 28, 2005 | 9.349 | 9.355 | 9.302 | 9.336 | 51,101 | +0.01(+0.07%) |
Oct 27, 2005 | 9.342 | 9.349 | 9.297 | 9.329 | 42,328 | +0.04(+0.42%) |
Oct 26, 2005 | 9.323 | 9.355 | 9.290 | 9.290 | 97,586 | -0.05(-0.56%) |
Oct 25, 2005 | 9.388 | 9.414 | 9.290 | 9.342 | 86,657 | +0.02(+0.21%) |
Oct 24, 2005 | 9.349 | 9.446 | 9.232 | 9.323 | 85,888 | +0.01(+0.14%) |
Oct 21, 2005 | 9.115 | 9.323 | 9.115 | 9.310 | 96,354 | +0.16(+1.70%) |
Oct 20, 2005 | 9.167 | 9.187 | 9.128 | 9.154 | 82,809 | +0.00(+0.00%) |
Oct 19, 2005 | 9.141 | 9.161 | 9.102 | 9.154 | 164,388 | +0.03(+0.28%) |
Oct 18, 2005 | 9.174 | 9.174 | 9.115 | 9.128 | 125,907 | -0.03(-0.35%) |
Oct 17, 2005 | 9.180 | 9.193 | 9.115 | 9.161 | 89,582 | +0.00(+0.00%) |
Oct 14, 2005 | 9.174 | 9.219 | 9.128 | 9.161 | 131,141 | +0.01(+0.14%) |
Oct 13, 2005 | 9.290 | 9.290 | 9.115 | 9.148 | 168,851 | -0.16(-1.74%) |
Oct 12, 2005 | 9.420 | 9.420 | 9.310 | 9.310 | 122,829 | -0.13(-1.38%) |
Oct 11, 2005 | 9.368 | 9.446 | 9.362 | 9.440 | 128,216 | +0.05(+0.55%) |
Oct 10, 2005 | 9.420 | 9.456 | 9.362 | 9.388 | 96,816 | -0.02(-0.21%) |
Oct 07, 2005 | 9.388 | 9.414 | 9.368 | 9.407 | 63,415 | -0.01(-0.07%) |
Oct 06, 2005 | 9.407 | 9.414 | 9.381 | 9.414 | 81,886 | +0.03(+0.28%) |
Oct 05, 2005 | 9.420 | 9.433 | 9.388 | 9.388 | 76,806 | -0.03(-0.34%) |
Oct 04, 2005 | 9.440 | 9.453 | 9.401 | 9.420 | 123,906 | +0.00(+0.00%) |
Oct 03, 2005 | 9.498 | 9.505 | 9.407 | 9.420 | 148,995 | -0.02(-0.21%) |
Sep 30, 2005 | 9.472 | 9.498 | 9.427 | 9.440 | 134,527 | +0.02(+0.21%) |
Sep 29, 2005 | 9.420 | 9.478 | 9.408 | 9.420 | 133,757 | -0.01(-0.07%) |
Sep 28, 2005 | 9.290 | 9.459 | 9.290 | 9.427 | 199,636 | +0.10(+1.11%) |
Sep 27, 2005 | 9.323 | 9.349 | 9.232 | 9.323 | 268,592 | -0.03(-0.35%) |
Sep 26, 2005 | 9.342 | 9.407 | 9.316 | 9.355 | 273,518 | -0.05(-0.48%) |
Sep 23, 2005 | 9.401 | 9.472 | 9.323 | 9.401 | 208,563 | -0.06(-0.62%) |
Sep 22, 2005 | 9.687 | 9.706 | 9.453 | 9.459 | 339,242 | -0.24(-2.48%) |
Sep 21, 2005 | 9.713 | 9.713 | 9.648 | 9.700 | 115,441 | -0.01(-0.07%) |
Sep 20, 2005 | 9.713 | 9.745 | 9.674 | 9.706 | 117,749 | +0.02(+0.20%) |
Sep 19, 2005 | 9.732 | 9.768 | 9.680 | 9.687 | 68,341 | +0.01(+0.07%) |
Sep 16, 2005 | 9.706 | 9.680 | 9.680 | 9.680 | 78,653 | -0.01(-0.07%) |
Sep 15, 2005 | 9.830 | 9.836 | 9.687 | 9.687 | 159,616 | -0.11(-1.13%) |
Sep 14, 2005 | 9.908 | 9.912 | 9.797 | 9.797 | 93,122 | -0.08(-0.85%) |
Sep 13, 2005 | 9.947 | 9.947 | 9.875 | 9.882 | 109,592 | -0.12(-1.23%) |
Sep 12, 2005 | 10.02 | 10.03 | 9.947 | 10.01 | 88,043 | -0.01(-0.06%) |
Sep 09, 2005 | 9.934 | 10.04 | 9.934 | 10.01 | 69,110 | +0.06(+0.59%) |
Sep 08, 2005 | 9.947 | 10.01 | 9.927 | 9.953 | 85,118 | +0.01(+0.13%) |
Sep 07, 2005 | 10.02 | 10.08 | 9.940 | 9.940 | 117,749 | -0.11(-1.10%) |
Sep 06, 2005 | 10.04 | 10.05 | 9.973 | 10.05 | 117,134 | +0.03(+0.32%) |
Sep 02, 2005 | 9.979 | 10.06 | 9.914 | 10.02 | 108,052 | +0.05(+0.46%) |
Sep 01, 2005 | 9.940 | 9.979 | 9.895 | 9.973 | 111,746 | +0.06(+0.59%) |
Aug 31, 2005 | 9.914 | 9.917 | 9.882 | 9.914 | 90,197 | +0.04(+0.39%) |
Aug 30, 2005 | 9.862 | 9.914 | 9.843 | 9.875 | 108,206 | +0.01(+0.13%) |
Aug 29, 2005 | 9.823 | 9.882 | 9.823 | 9.862 | 92,198 | +0.01(+0.07%) |
Aug 26, 2005 | 9.856 | 9.856 | 9.797 | 9.856 | 59,567 | +0.03(+0.26%) |
Aug 25, 2005 | 9.843 | 9.849 | 9.810 | 9.830 | 67,417 | +0.03(+0.33%) |
Aug 24, 2005 | 9.791 | 9.823 | 9.791 | 9.797 | 67,263 | +0.01(+0.13%) |
Aug 23, 2005 | 9.823 | 9.875 | 9.771 | 9.784 | 104,820 | -0.05(-0.46%) |
Aug 22, 2005 | 9.869 | 9.875 | 9.823 | 9.830 | 65,108 | -0.03(-0.26%) |
Aug 19, 2005 | 9.810 | 9.856 | 9.791 | 9.856 | 90,351 | +0.04(+0.40%) |
Aug 18, 2005 | 9.778 | 9.830 | 9.778 | 9.817 | 65,262 | +0.03(+0.33%) |
Aug 17, 2005 | 9.843 | 9.843 | 9.778 | 9.784 | 67,571 | -0.04(-0.40%) |
Aug 16, 2005 | 9.778 | 9.823 | 9.771 | 9.823 | 69,110 | +0.03(+0.27%) |
Aug 15, 2005 | 9.823 | 9.830 | 9.784 | 9.797 | 86,965 | +0.01(+0.13%) |
Aug 12, 2005 | 9.778 | 9.830 | 9.758 | 9.784 | 64,031 | +0.01(+0.07%) |
Aug 11, 2005 | 9.771 | 9.797 | 9.752 | 9.778 | 45,560 | -0.03(-0.27%) |
Aug 10, 2005 | 9.771 | 9.810 | 9.758 | 9.804 | 114,055 | +0.04(+0.40%) |
Aug 09, 2005 | 9.745 | 9.771 | 9.732 | 9.765 | 78,038 | +0.02(+0.20%) |
Aug 08, 2005 | 9.778 | 9.791 | 9.745 | 9.745 | 70,649 | -0.02(-0.20%) |
Aug 05, 2005 | 9.810 | 9.839 | 9.765 | 9.765 | 88,812 | -0.05(-0.53%) |
Aug 04, 2005 | 9.843 | 9.862 | 9.797 | 9.817 | 50,947 | -0.01(-0.07%) |
Aug 03, 2005 | 9.843 | 9.843 | 9.810 | 9.823 | 72,650 | -0.01(-0.07%) |
Aug 02, 2005 | 9.862 | 9.862 | 9.810 | 9.830 | 145,455 | -0.01(-0.07%) |
Aug 01, 2005 | 9.836 | 9.875 | 9.784 | 9.836 | 62,646 | +0.03(+0.26%) |
Jul 29, 2005 | 9.940 | 9.940 | 9.758 | 9.810 | 95,431 | +0.03(+0.33%) |
Jul 28, 2005 | 9.758 | 9.778 | 9.719 | 9.778 | 105,282 | +0.03(+0.33%) |
Jul 27, 2005 | 9.739 | 9.758 | 9.706 | 9.745 | 261,666 | +0.01(+0.13%) |
Jul 26, 2005 | 9.739 | 9.739 | 9.706 | 9.732 | 132,680 | +0.00(+0.00%) |
Jul 25, 2005 | 9.732 | 9.739 | 9.706 | 9.732 | 73,728 | +0.00(+0.00%) |
Jul 22, 2005 | 9.700 | 9.739 | 9.700 | 9.732 | 105,436 | +0.03(+0.27%) |
Jul 21, 2005 | 9.739 | 9.739 | 9.706 | 9.706 | 95,277 | -0.01(-0.07%) |
Jul 20, 2005 | 9.784 | 9.810 | 9.693 | 9.713 | 119,135 | -0.06(-0.60%) |
Jul 19, 2005 | 9.765 | 9.778 | 9.719 | 9.771 | 99,895 | +0.06(+0.60%) |
Jul 18, 2005 | 9.836 | 9.862 | 9.713 | 9.713 | 110,669 | -0.15(-1.52%) |
Jul 15, 2005 | 9.940 | 9.940 | 9.862 | 9.862 | 137,759 | -0.04(-0.39%) |
Jul 14, 2005 | 9.901 | 9.927 | 9.895 | 9.901 | 105,590 | -0.01(-0.07%) |
Jul 13, 2005 | 9.888 | 9.908 | 9.862 | 9.908 | 142,993 | -0.04(-0.39%) |
Jul 12, 2005 | 9.947 | 9.953 | 9.908 | 9.947 | 103,127 | +0.03(+0.33%) |
Jul 11, 2005 | 9.875 | 9.953 | 9.854 | 9.914 | 81,424 | +0.05(+0.46%) |
Jul 08, 2005 | 9.830 | 9.888 | 9.830 | 9.869 | 71,881 | +0.03(+0.26%) |
Jul 07, 2005 | 9.830 | 9.875 | 9.778 | 9.843 | 100,510 | +0.01(+0.13%) |
Jul 06, 2005 | 9.797 | 9.849 | 9.784 | 9.830 | 120,828 | +0.05(+0.53%) |
Jul 05, 2005 | 9.732 | 9.778 | 9.713 | 9.778 | 73,266 | +0.03(+0.33%) |