Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.380 | 8.447 | 8.256 | 8.430 | 120,940 | +0.08(+0.99%) |
Jul 28, 2006 | 7.965 | 8.388 | 7.924 | 8.347 | 198,759 | +0.40(+5.01%) |
Jul 27, 2006 | 8.040 | 8.073 | 7.758 | 7.949 | 146,391 | -0.07(-0.93%) |
Jul 26, 2006 | 8.322 | 8.339 | 7.932 | 8.023 | 153,175 | -0.35(-4.16%) |
Jul 25, 2006 | 8.281 | 8.571 | 8.181 | 8.372 | 129,790 | +0.10(+1.20%) |
Jul 24, 2006 | 7.841 | 8.281 | 7.833 | 8.272 | 338,599 | +0.51(+6.63%) |
Jul 21, 2006 | 8.131 | 8.148 | 7.758 | 7.758 | 82,257 | -0.41(-4.98%) |
Jul 20, 2006 | 8.330 | 8.413 | 8.140 | 8.164 | 151,625 | -0.14(-1.70%) |
Jul 19, 2006 | 8.339 | 8.347 | 8.131 | 8.305 | 163,542 | +0.00(+0.00%) |
Jul 18, 2006 | 8.305 | 8.372 | 8.131 | 8.305 | 150,437 | +0.01(+0.10%) |
Jul 17, 2006 | 8.206 | 8.372 | 8.206 | 8.297 | 199,287 | +0.07(+0.91%) |
Jul 14, 2006 | 8.322 | 8.330 | 8.222 | 8.222 | 180,583 | -0.11(-1.34%) |
Jul 13, 2006 | 8.588 | 8.646 | 8.264 | 8.334 | 171,815 | -0.28(-3.23%) |
Jul 12, 2006 | 8.430 | 8.762 | 8.422 | 8.612 | 284,456 | +0.15(+1.76%) |
Jul 11, 2006 | 8.397 | 8.588 | 8.164 | 8.463 | 144,214 | +0.02(+0.20%) |
Jul 10, 2006 | 8.455 | 8.704 | 8.347 | 8.447 | 133,484 | +0.00(+0.00%) |
Jul 07, 2006 | 8.671 | 8.928 | 8.380 | 8.447 | 231,398 | -0.29(-3.32%) |
Jul 06, 2006 | 9.193 | 9.210 | 8.513 | 8.737 | 381,800 | -0.42(-4.62%) |
Jul 05, 2006 | 9.226 | 9.334 | 8.961 | 9.160 | 254,446 | -0.17(-1.87%) |
Jul 03, 2006 | 9.102 | 9.334 | 8.953 | 9.334 | 96,633 | +0.20(+2.18%) |
Jun 30, 2006 | 9.450 | 9.475 | 9.135 | 9.135 | 454,295 | -0.27(-2.82%) |
Jun 29, 2006 | 9.285 | 9.417 | 9.119 | 9.401 | 190,908 | +0.21(+2.26%) |
Jun 28, 2006 | 9.326 | 9.326 | 9.119 | 9.193 | 150,390 | -0.08(-0.89%) |
Jun 27, 2006 | 9.235 | 9.409 | 9.177 | 9.276 | 165,666 | +0.09(+0.99%) |
Jun 26, 2006 | 9.077 | 9.251 | 9.052 | 9.185 | 131,008 | +0.17(+1.93%) |
Jun 23, 2006 | 9.060 | 9.102 | 8.820 | 9.011 | 99,645 | -0.08(-0.91%) |
Jun 22, 2006 | 9.027 | 9.119 | 8.911 | 9.094 | 281,934 | +0.07(+0.74%) |
Jun 21, 2006 | 8.745 | 9.127 | 8.745 | 9.027 | 123,098 | +0.27(+3.13%) |
Jun 20, 2006 | 8.795 | 8.936 | 8.712 | 8.754 | 91,052 | -0.03(-0.38%) |
Jun 19, 2006 | 9.168 | 9.168 | 8.662 | 8.787 | 194,696 | -0.33(-3.64%) |
Jun 16, 2006 | 9.011 | 9.334 | 9.011 | 9.119 | 581,538 | +0.02(+0.27%) |
Jun 15, 2006 | 8.787 | 9.160 | 8.787 | 9.094 | 121,145 | +0.37(+4.28%) |
Jun 14, 2006 | 8.654 | 8.720 | 8.322 | 8.720 | 165,795 | +0.09(+1.06%) |
Jun 13, 2006 | 8.754 | 9.168 | 8.604 | 8.629 | 146,065 | -0.14(-1.61%) |
Jun 12, 2006 | 8.886 | 8.919 | 8.588 | 8.770 | 101,114 | -0.12(-1.40%) |
Jun 09, 2006 | 8.986 | 9.401 | 8.754 | 8.895 | 96,018 | -0.07(-0.74%) |
Jun 08, 2006 | 8.579 | 9.085 | 8.496 | 8.961 | 1,568,263 | +0.32(+3.75%) |
Jun 07, 2006 | 8.729 | 8.936 | 8.629 | 8.637 | 127,976 | -0.06(-0.67%) |
Jun 06, 2006 | 8.729 | 8.845 | 8.621 | 8.695 | 110,298 | -0.04(-0.47%) |
Jun 05, 2006 | 8.754 | 8.870 | 8.629 | 8.737 | 168,019 | -0.06(-0.66%) |
Jun 02, 2006 | 9.235 | 9.285 | 8.671 | 8.795 | 208,213 | -0.32(-3.46%) |
Jun 01, 2006 | 9.052 | 9.127 | 8.778 | 9.110 | 113,316 | +0.02(+0.27%) |
May 31, 2006 | 8.928 | 9.143 | 8.778 | 9.085 | 159,279 | +0.38(+4.39%) |
May 30, 2006 | 8.936 | 8.936 | 8.646 | 8.704 | 82,599 | -0.28(-3.14%) |
May 26, 2006 | 8.903 | 9.193 | 8.787 | 8.986 | 50,023 | +0.17(+1.88%) |
May 25, 2006 | 8.754 | 8.878 | 8.596 | 8.820 | 92,898 | +0.19(+2.21%) |
May 24, 2006 | 8.629 | 8.803 | 8.413 | 8.629 | 150,467 | -0.02(-0.29%) |
May 23, 2006 | 9.401 | 9.401 | 8.397 | 8.654 | 259,508 | -0.70(-7.45%) |
May 22, 2006 | 8.538 | 9.409 | 8.339 | 9.351 | 657,619 | +0.76(+8.78%) |
May 19, 2006 | 8.314 | 8.654 | 8.297 | 8.596 | 246,215 | +0.33(+4.02%) |
May 18, 2006 | 8.546 | 8.546 | 8.206 | 8.264 | 229,536 | -0.27(-3.21%) |
May 17, 2006 | 8.380 | 8.563 | 8.322 | 8.538 | 75,095 | +0.11(+1.28%) |
May 16, 2006 | 8.488 | 8.662 | 8.397 | 8.430 | 127,528 | -0.04(-0.49%) |
May 15, 2006 | 8.563 | 8.986 | 8.430 | 8.471 | 136,622 | -0.16(-1.83%) |
May 12, 2006 | 8.737 | 8.836 | 8.546 | 8.629 | 109,330 | -0.17(-1.89%) |
May 11, 2006 | 8.919 | 9.110 | 8.745 | 8.795 | 125,956 | -0.13(-1.49%) |
May 10, 2006 | 9.011 | 9.011 | 8.886 | 8.928 | 140,154 | -0.13(-1.47%) |
May 09, 2006 | 8.961 | 9.102 | 8.928 | 9.060 | 40,294 | +0.10(+1.11%) |
May 08, 2006 | 8.919 | 9.177 | 8.895 | 8.961 | 128,209 | +0.02(+0.19%) |
May 05, 2006 | 9.019 | 9.127 | 8.720 | 8.944 | 228,659 | +0.00(+0.00%) |
May 04, 2006 | 8.795 | 9.127 | 8.778 | 8.944 | 208,730 | +0.09(+1.03%) |
May 03, 2006 | 8.754 | 9.077 | 8.372 | 8.853 | 143,803 | +0.16(+1.81%) |
May 02, 2006 | 8.828 | 8.936 | 8.654 | 8.695 | 324,446 | -0.16(-1.78%) |
May 01, 2006 | 9.334 | 9.356 | 8.845 | 8.853 | 204,482 | -0.41(-4.39%) |
Apr 28, 2006 | 9.309 | 9.334 | 8.919 | 9.260 | 217,424 | -0.12(-1.33%) |
Apr 27, 2006 | 9.077 | 9.409 | 9.036 | 9.384 | 281,816 | +0.24(+2.59%) |
Apr 26, 2006 | 8.895 | 9.450 | 8.895 | 9.148 | 252,644 | +0.11(+1.24%) |
Apr 25, 2006 | 8.762 | 9.102 | 8.704 | 9.036 | 137,724 | +0.26(+2.93%) |
Apr 24, 2006 | 8.919 | 9.044 | 8.778 | 8.778 | 90,527 | -0.18(-2.04%) |
Apr 21, 2006 | 9.160 | 9.318 | 8.886 | 8.961 | 115,269 | -0.22(-2.35%) |
Apr 20, 2006 | 9.210 | 9.376 | 8.978 | 9.177 | 145,311 | -0.04(-0.45%) |
Apr 19, 2006 | 9.143 | 9.235 | 9.069 | 9.218 | 109,015 | +0.07(+0.82%) |
Apr 18, 2006 | 9.119 | 9.260 | 9.044 | 9.143 | 345,260 | -0.08(-0.90%) |
Apr 17, 2006 | 9.027 | 9.376 | 8.936 | 9.226 | 284,192 | +0.17(+1.92%) |
Apr 13, 2006 | 8.671 | 9.102 | 8.513 | 9.052 | 859,023 | -0.08(-0.91%) |
Apr 12, 2006 | 9.285 | 9.309 | 9.085 | 9.135 | 347,401 | -0.15(-1.61%) |
Apr 11, 2006 | 9.741 | 9.890 | 9.260 | 9.285 | 338,496 | -0.51(-5.17%) |
Apr 10, 2006 | 9.782 | 9.865 | 9.683 | 9.791 | 135,321 | -0.02(-0.25%) |
Apr 07, 2006 | 10.16 | 10.29 | 9.791 | 9.816 | 157,786 | -0.33(-3.27%) |
Apr 06, 2006 | 10.29 | 10.29 | 10.11 | 10.15 | 79,622 | -0.18(-1.77%) |
Apr 05, 2006 | 10.44 | 10.44 | 10.15 | 10.33 | 184,871 | -0.02(-0.16%) |
Apr 04, 2006 | 10.03 | 10.40 | 9.940 | 10.35 | 188,605 | +0.37(+3.66%) |
Apr 03, 2006 | 9.973 | 10.18 | 9.832 | 9.981 | 147,475 | +0.00(+0.00%) |
Mar 31, 2006 | 10.14 | 10.14 | 9.832 | 9.981 | 60,736 | -0.11(-1.07%) |
Mar 30, 2006 | 10.06 | 10.16 | 9.981 | 10.09 | 62,499 | +0.01(+0.08%) |
Mar 29, 2006 | 10.21 | 10.21 | 9.981 | 10.08 | 95,711 | -0.12(-1.14%) |
Mar 28, 2006 | 10.33 | 10.39 | 10.11 | 10.20 | 156,832 | -0.09(-0.89%) |
Mar 27, 2006 | 10.23 | 10.33 | 10.02 | 10.29 | 33,124 | +0.04(+0.40%) |
Mar 24, 2006 | 10.23 | 10.26 | 10.08 | 10.25 | 133,792 | +0.08(+0.82%) |
Mar 23, 2006 | 10.08 | 10.20 | 9.973 | 10.16 | 103,770 | +0.04(+0.41%) |
Mar 22, 2006 | 10.11 | 10.16 | 9.766 | 10.12 | 114,979 | +0.04(+0.41%) |
Mar 21, 2006 | 10.14 | 10.23 | 9.990 | 10.08 | 96,739 | -0.10(-0.98%) |
Mar 20, 2006 | 9.857 | 10.25 | 9.857 | 10.18 | 84,993 | +0.32(+3.28%) |
Mar 17, 2006 | 9.973 | 9.973 | 9.666 | 9.857 | 525,303 | -0.04(-0.42%) |
Mar 16, 2006 | 10.01 | 10.02 | 9.857 | 9.899 | 56,239 | -0.03(-0.33%) |
Mar 15, 2006 | 9.998 | 10.11 | 9.749 | 9.932 | 230,228 | -0.02(-0.17%) |
Mar 14, 2006 | 9.948 | 10.16 | 9.782 | 9.948 | 731,963 | -0.04(-0.42%) |
Mar 13, 2006 | 10.01 | 10.10 | 9.932 | 9.990 | 890,617 | -0.01(-0.08%) |
Mar 10, 2006 | 9.981 | 10.01 | 9.724 | 9.998 | 227,586 | -0.01(-0.08%) |
Mar 09, 2006 | 10.43 | 10.50 | 9.981 | 10.01 | 808,843 | -0.44(-4.21%) |
Mar 08, 2006 | 10.37 | 10.50 | 9.940 | 10.45 | 134,605 | +0.07(+0.64%) |
Mar 07, 2006 | 10.74 | 10.75 | 10.37 | 10.38 | 748,894 | -0.45(-4.14%) |
Mar 06, 2006 | 10.79 | 11.06 | 10.72 | 10.83 | 68,552 | +0.12(+1.16%) |
Mar 03, 2006 | 11.01 | 11.05 | 10.60 | 10.70 | 152,169 | -0.37(-3.30%) |
Mar 02, 2006 | 11.35 | 11.39 | 10.89 | 11.07 | 168,786 | -0.28(-2.49%) |
Mar 01, 2006 | 10.91 | 11.43 | 10.86 | 11.35 | 115,043 | +0.44(+4.03%) |
Feb 28, 2006 | 11.16 | 11.20 | 10.71 | 10.91 | 204,622 | -0.25(-2.23%) |
Feb 27, 2006 | 10.52 | 11.18 | 10.52 | 11.16 | 76,861 | +0.59(+5.57%) |
Feb 24, 2006 | 10.48 | 10.79 | 10.35 | 10.57 | 50,065 | +0.07(+0.71%) |
Feb 23, 2006 | 10.51 | 11.04 | 10.34 | 10.50 | 83,347 | -0.04(-0.39%) |
Feb 22, 2006 | 10.45 | 10.55 | 10.35 | 10.54 | 86,144 | +0.12(+1.20%) |
Feb 21, 2006 | 10.62 | 10.62 | 10.26 | 10.41 | 226,412 | -0.22(-2.03%) |
Feb 17, 2006 | 10.60 | 10.83 | 10.35 | 10.63 | 52,918 | +0.12(+1.11%) |
Feb 16, 2006 | 10.64 | 10.70 | 10.37 | 10.51 | 203,563 | -0.10(-0.94%) |
Feb 15, 2006 | 10.79 | 10.79 | 10.45 | 10.61 | 264,939 | -0.15(-1.39%) |
Feb 14, 2006 | 10.88 | 10.94 | 10.50 | 10.76 | 254,826 | -0.10(-0.92%) |
Feb 13, 2006 | 10.83 | 10.89 | 10.52 | 10.86 | 276,116 | +0.00(+0.00%) |
Feb 10, 2006 | 10.35 | 11.12 | 10.16 | 10.86 | 312,332 | +0.49(+4.72%) |
Feb 09, 2006 | 10.44 | 10.91 | 10.28 | 10.37 | 467,712 | +0.02(+0.20%) |
Feb 08, 2006 | 9.907 | 10.74 | 9.907 | 10.35 | 136,927 | +0.33(+3.27%) |
Feb 07, 2006 | 10.12 | 10.60 | 9.965 | 10.02 | 121,963 | -0.14(-1.39%) |
Feb 06, 2006 | 10.35 | 10.35 | 9.981 | 10.16 | 163,363 | -0.23(-2.23%) |
Feb 03, 2006 | 10.18 | 11.04 | 10.11 | 10.40 | 91,242 | +0.11(+1.05%) |
Feb 02, 2006 | 10.41 | 10.54 | 10.04 | 10.29 | 199,580 | -0.17(-1.66%) |
Feb 01, 2006 | 10.79 | 10.84 | 10.14 | 10.46 | 246,176 | -0.24(-2.25%) |
Jan 31, 2006 | 10.72 | 11.04 | 10.61 | 10.70 | 118,676 | -0.02(-0.15%) |
Jan 30, 2006 | 10.38 | 11.09 | 10.29 | 10.72 | 274,426 | +0.32(+3.11%) |
Jan 27, 2006 | 9.923 | 10.44 | 9.923 | 10.40 | 268,272 | +0.45(+4.50%) |
Jan 26, 2006 | 9.575 | 9.957 | 9.384 | 9.948 | 200,602 | +0.45(+4.72%) |
Jan 25, 2006 | 9.533 | 9.533 | 9.367 | 9.500 | 152,311 | +0.02(+0.18%) |
Jan 24, 2006 | 9.326 | 9.525 | 9.276 | 9.484 | 57,360 | +0.19(+2.05%) |
Jan 23, 2006 | 9.177 | 9.542 | 9.081 | 9.293 | 50,982 | +0.08(+0.90%) |
Jan 20, 2006 | 9.401 | 9.401 | 9.127 | 9.210 | 75,463 | -0.12(-1.25%) |
Jan 19, 2006 | 9.235 | 9.500 | 9.110 | 9.326 | 53,092 | +0.12(+1.26%) |
Jan 18, 2006 | 9.202 | 9.343 | 9.077 | 9.210 | 74,719 | -0.09(-0.98%) |
Jan 17, 2006 | 9.733 | 9.733 | 9.160 | 9.301 | 116,514 | -0.45(-4.60%) |
Jan 13, 2006 | 9.774 | 9.882 | 9.749 | 9.749 | 93,272 | -0.09(-0.93%) |
Jan 12, 2006 | 9.782 | 9.865 | 9.553 | 9.840 | 164,393 | -0.12(-1.17%) |
Jan 11, 2006 | 9.923 | 9.957 | 9.699 | 9.957 | 182,043 | -0.03(-0.33%) |
Jan 10, 2006 | 9.608 | 10.18 | 9.600 | 9.990 | 284,771 | +0.33(+3.44%) |
Jan 09, 2006 | 9.226 | 9.666 | 9.226 | 9.658 | 223,875 | +0.38(+4.11%) |
Jan 06, 2006 | 9.235 | 9.359 | 8.679 | 9.276 | 414,421 | +0.09(+0.99%) |
Jan 05, 2006 | 9.384 | 9.442 | 9.143 | 9.185 | 117,629 | -0.24(-2.55%) |
Jan 04, 2006 | 9.376 | 9.542 | 9.218 | 9.426 | 133,837 | +0.12(+1.25%) |
Jan 03, 2006 | 9.484 | 9.525 | 9.012 | 9.309 | 143,828 | -0.17(-1.84%) |
Dec 30, 2005 | 9.085 | 9.533 | 9.002 | 9.484 | 225,548 | +0.46(+5.15%) |
Dec 29, 2005 | 8.978 | 9.102 | 8.729 | 9.019 | 234,858 | -0.03(-0.37%) |
Dec 28, 2005 | 8.961 | 9.102 | 8.903 | 9.052 | 63,515 | +0.17(+1.96%) |
Dec 27, 2005 | 9.127 | 9.177 | 8.853 | 8.878 | 168,732 | -0.23(-2.55%) |
Dec 23, 2005 | 9.152 | 9.376 | 9.069 | 9.110 | 102,096 | -0.09(-0.99%) |
Dec 22, 2005 | 8.919 | 9.467 | 8.720 | 9.202 | 133,954 | +0.37(+4.23%) |
Dec 21, 2005 | 9.044 | 9.044 | 8.795 | 8.828 | 78,774 | -0.17(-1.94%) |
Dec 20, 2005 | 8.978 | 9.094 | 8.903 | 9.002 | 136,622 | -0.04(-0.46%) |
Dec 19, 2005 | 9.226 | 9.251 | 8.936 | 9.044 | 295,983 | -0.20(-2.15%) |
Dec 16, 2005 | 9.094 | 9.309 | 8.836 | 9.243 | 284,046 | +0.08(+0.91%) |
Dec 15, 2005 | 9.251 | 9.309 | 9.052 | 9.160 | 61,311 | -0.17(-1.78%) |
Dec 14, 2005 | 9.268 | 9.401 | 8.978 | 9.326 | 100,792 | +0.08(+0.90%) |
Dec 13, 2005 | 9.384 | 9.426 | 9.160 | 9.243 | 613,940 | -0.22(-2.28%) |
Dec 12, 2005 | 9.608 | 9.840 | 9.185 | 9.459 | 447,186 | -0.19(-1.98%) |
Dec 09, 2005 | 9.525 | 9.782 | 9.484 | 9.650 | 104,667 | +0.13(+1.40%) |
Dec 08, 2005 | 9.392 | 9.600 | 9.060 | 9.517 | 139,734 | +0.12(+1.33%) |
Dec 07, 2005 | 9.509 | 9.583 | 9.202 | 9.392 | 168,618 | -0.05(-0.53%) |
Dec 06, 2005 | 9.724 | 9.840 | 9.392 | 9.442 | 129,281 | -0.18(-1.90%) |
Dec 05, 2005 | 9.691 | 9.749 | 9.285 | 9.625 | 97,411 | -0.13(-1.36%) |
Dec 02, 2005 | 9.592 | 9.774 | 9.376 | 9.757 | 101,278 | +0.09(+0.94%) |
Dec 01, 2005 | 10.29 | 10.29 | 9.625 | 9.666 | 262,852 | -0.46(-4.59%) |
Nov 30, 2005 | 10.16 | 10.18 | 9.807 | 10.13 | 145,041 | +0.01(+0.08%) |
Nov 29, 2005 | 10.18 | 10.26 | 9.932 | 10.12 | 158,597 | -0.08(-0.81%) |
Nov 28, 2005 | 10.33 | 10.45 | 9.824 | 10.21 | 204,320 | -0.12(-1.21%) |
Nov 25, 2005 | 10.31 | 10.51 | 10.12 | 10.33 | 58,177 | +0.15(+1.47%) |
Nov 23, 2005 | 9.973 | 10.33 | 9.874 | 10.18 | 144,831 | +0.18(+1.83%) |
Nov 22, 2005 | 9.882 | 10.36 | 9.807 | 9.998 | 87,303 | +0.04(+0.42%) |
Nov 21, 2005 | 9.816 | 10.06 | 9.666 | 9.957 | 84,882 | +0.08(+0.84%) |
Nov 18, 2005 | 9.401 | 9.899 | 9.185 | 9.874 | 124,664 | +0.62(+6.73%) |
Nov 17, 2005 | 9.276 | 9.467 | 9.019 | 9.251 | 103,457 | +0.02(+0.18%) |
Nov 16, 2005 | 9.691 | 9.691 | 9.002 | 9.235 | 168,396 | -0.46(-4.79%) |
Nov 15, 2005 | 9.882 | 9.998 | 9.575 | 9.699 | 46,168 | -0.26(-2.58%) |
Nov 14, 2005 | 10.04 | 10.21 | 9.799 | 9.957 | 130,033 | -0.06(-0.58%) |
Nov 11, 2005 | 9.865 | 10.04 | 9.592 | 10.01 | 115,287 | +0.08(+0.84%) |
Nov 10, 2005 | 9.857 | 10.08 | 9.558 | 9.932 | 162,119 | +0.02(+0.25%) |
Nov 09, 2005 | 9.907 | 9.998 | 9.816 | 9.907 | 163,929 | -0.05(-0.50%) |
Nov 08, 2005 | 10.23 | 10.23 | 9.957 | 9.957 | 84,271 | -0.32(-3.15%) |
Nov 07, 2005 | 10.05 | 10.58 | 9.965 | 10.28 | 120,712 | +0.28(+2.82%) |
Nov 04, 2005 | 10.46 | 10.50 | 9.865 | 9.998 | 188,387 | -0.48(-4.59%) |
Nov 03, 2005 | 10.21 | 10.48 | 10.14 | 10.48 | 118,459 | +0.40(+3.95%) |
Nov 02, 2005 | 9.865 | 10.37 | 9.757 | 10.08 | 131,816 | +0.16(+1.59%) |
Nov 01, 2005 | 10.19 | 10.37 | 9.567 | 9.923 | 246,342 | -0.32(-3.08%) |
Oct 31, 2005 | 10.26 | 10.40 | 10.16 | 10.24 | 154,601 | +0.00(+0.00%) |
Oct 28, 2005 | 10.01 | 10.24 | 9.874 | 10.24 | 130,919 | +0.27(+2.75%) |
Oct 27, 2005 | 10.21 | 10.26 | 9.899 | 9.965 | 124,198 | -0.29(-2.83%) |
Oct 26, 2005 | 10.26 | 10.45 | 10.13 | 10.26 | 246,047 | -0.03(-0.32%) |
Oct 25, 2005 | 10.36 | 10.39 | 10.04 | 10.29 | 55,075 | -0.12(-1.12%) |
Oct 24, 2005 | 10.21 | 10.62 | 10.21 | 10.40 | 230,163 | +0.24(+2.37%) |
Oct 21, 2005 | 10.05 | 10.37 | 10.04 | 10.16 | 92,366 | +0.17(+1.66%) |
Oct 20, 2005 | 10.40 | 10.40 | 9.791 | 9.998 | 65,539 | -0.35(-3.37%) |
Oct 19, 2005 | 9.583 | 10.37 | 9.044 | 10.35 | 170,659 | +0.76(+7.96%) |
Oct 18, 2005 | 9.691 | 9.824 | 9.583 | 9.583 | 45,693 | -0.16(-1.62%) |
Oct 17, 2005 | 9.890 | 9.998 | 9.691 | 9.741 | 136,663 | -0.22(-2.17%) |
Oct 14, 2005 | 10.25 | 10.25 | 9.592 | 9.957 | 102,938 | -0.17(-1.64%) |
Oct 13, 2005 | 10.11 | 10.26 | 9.857 | 10.12 | 109,635 | -0.08(-0.81%) |
Oct 12, 2005 | 10.50 | 10.66 | 10.05 | 10.21 | 97,627 | -0.35(-3.30%) |
Oct 11, 2005 | 10.26 | 10.76 | 10.26 | 10.55 | 140,320 | +0.37(+3.58%) |
Oct 10, 2005 | 10.26 | 10.40 | 10.18 | 10.19 | 56,074 | -0.13(-1.29%) |
Oct 07, 2005 | 10.35 | 10.42 | 10.28 | 10.32 | 125,902 | +0.00(+0.00%) |
Oct 06, 2005 | 10.33 | 10.55 | 10.16 | 10.32 | 128,305 | +0.00(+0.00%) |
Oct 05, 2005 | 10.53 | 10.70 | 10.08 | 10.32 | 190,440 | -0.29(-2.74%) |
Oct 04, 2005 | 10.93 | 10.97 | 10.57 | 10.61 | 165,276 | -0.29(-2.66%) |
Oct 03, 2005 | 11.24 | 11.24 | 10.89 | 10.90 | 151,940 | -0.38(-3.38%) |
Sep 30, 2005 | 11.47 | 11.58 | 11.08 | 11.28 | 243,982 | -0.34(-2.93%) |
Sep 29, 2005 | 11.70 | 11.75 | 10.93 | 11.62 | 139,426 | -0.07(-0.57%) |
Sep 28, 2005 | 11.23 | 12.07 | 10.94 | 11.69 | 228,113 | +0.55(+4.91%) |
Sep 27, 2005 | 11.06 | 11.28 | 10.99 | 11.14 | 330,956 | +0.08(+0.75%) |
Sep 26, 2005 | 10.97 | 11.37 | 10.97 | 11.06 | 190,071 | +0.17(+1.52%) |
Sep 23, 2005 | 10.89 | 11.10 | 10.60 | 10.89 | 226,897 | +0.31(+2.90%) |
Sep 22, 2005 | 10.59 | 10.91 | 10.01 | 10.59 | 259,766 | +0.46(+4.51%) |
Sep 21, 2005 | 10.01 | 10.26 | 10.01 | 10.13 | 154,682 | +0.04(+0.41%) |
Sep 20, 2005 | 10.03 | 10.15 | 9.915 | 10.09 | 182,877 | +0.09(+0.91%) |
Sep 19, 2005 | 9.683 | 10.15 | 9.683 | 9.998 | 206,944 | +0.26(+2.64%) |
Sep 16, 2005 | 10.16 | 10.20 | 9.467 | 9.741 | 303,149 | +0.41(+4.45%) |
Sep 15, 2005 | 9.301 | 9.326 | 9.235 | 9.326 | 59,034 | +0.03(+0.36%) |
Sep 14, 2005 | 9.766 | 9.766 | 9.185 | 9.293 | 139,445 | -0.46(-4.76%) |
Sep 13, 2005 | 10.12 | 10.15 | 9.550 | 9.757 | 149,409 | -0.37(-3.61%) |
Sep 12, 2005 | 9.459 | 10.35 | 9.459 | 10.12 | 161,063 | +0.71(+7.58%) |
Sep 09, 2005 | 9.384 | 9.484 | 9.110 | 9.409 | 76,711 | +0.03(+0.35%) |
Sep 08, 2005 | 9.276 | 9.525 | 9.160 | 9.376 | 69,940 | +0.07(+0.71%) |
Sep 07, 2005 | 9.343 | 9.666 | 9.027 | 9.309 | 80,953 | -0.06(-0.62%) |
Sep 06, 2005 | 9.143 | 9.434 | 9.143 | 9.367 | 66,836 | +0.18(+1.99%) |
Sep 02, 2005 | 9.136 | 9.202 | 9.127 | 9.185 | 27,286 | +0.02(+0.18%) |
Sep 01, 2005 | 9.285 | 9.467 | 9.152 | 9.168 | 115,155 | -0.12(-1.25%) |
Aug 31, 2005 | 9.243 | 9.334 | 8.994 | 9.285 | 169,461 | +0.04(+0.45%) |
Aug 30, 2005 | 9.442 | 9.442 | 9.127 | 9.243 | 69,462 | -0.20(-2.11%) |
Aug 29, 2005 | 9.060 | 9.450 | 9.052 | 9.442 | 77,720 | +0.31(+3.36%) |
Aug 26, 2005 | 9.089 | 9.533 | 9.052 | 9.135 | 115,773 | +0.00(+0.00%) |
Aug 25, 2005 | 8.695 | 9.260 | 8.695 | 9.135 | 221,279 | +0.42(+4.86%) |
Aug 24, 2005 | 8.355 | 8.745 | 8.322 | 8.712 | 156,446 | +0.32(+3.75%) |
Aug 23, 2005 | 8.405 | 8.463 | 8.256 | 8.397 | 148,166 | +0.05(+0.60%) |
Aug 22, 2005 | 8.430 | 8.496 | 8.256 | 8.347 | 89,543 | +0.00(+0.00%) |
Aug 19, 2005 | 8.247 | 8.430 | 8.214 | 8.347 | 81,824 | +0.06(+0.70%) |
Aug 18, 2005 | 8.206 | 8.413 | 8.189 | 8.289 | 57,818 | +0.00(+0.00%) |
Aug 17, 2005 | 8.231 | 8.372 | 8.173 | 8.289 | 50,817 | -0.01(-0.10%) |
Aug 16, 2005 | 8.579 | 8.579 | 8.231 | 8.297 | 155,804 | -0.30(-3.47%) |
Aug 15, 2005 | 8.355 | 8.596 | 8.264 | 8.596 | 103,143 | +0.27(+3.19%) |
Aug 12, 2005 | 8.264 | 8.405 | 8.140 | 8.330 | 81,726 | +0.03(+0.40%) |
Aug 11, 2005 | 8.521 | 8.571 | 8.189 | 8.297 | 155,653 | -0.23(-2.72%) |
Aug 10, 2005 | 9.036 | 9.127 | 8.314 | 8.529 | 202,427 | -0.46(-5.17%) |
Aug 09, 2005 | 8.521 | 9.193 | 8.355 | 8.994 | 202,465 | +0.51(+6.07%) |
Aug 08, 2005 | 8.322 | 8.588 | 8.322 | 8.480 | 179,702 | -0.29(-3.31%) |
Aug 05, 2005 | 8.795 | 8.845 | 8.754 | 8.770 | 93,892 | +0.01(+0.09%) |
Aug 04, 2005 | 8.969 | 8.969 | 8.762 | 8.762 | 78,181 | -0.23(-2.58%) |
Aug 03, 2005 | 8.853 | 9.143 | 8.737 | 8.994 | 117,938 | +0.07(+0.74%) |
Aug 02, 2005 | 8.903 | 8.928 | 8.795 | 8.928 | 146,738 | +0.00(+0.00%) |