Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.43 | 11.60 | 11.34 | 11.60 | 734,038 | +0.19(+1.65%) |
Apr 27, 2006 | 11.44 | 11.66 | 11.31 | 11.41 | 506,633 | -0.03(-0.24%) |
Apr 26, 2006 | 11.58 | 11.61 | 11.39 | 11.43 | 392,115 | -0.13(-1.15%) |
Apr 25, 2006 | 11.63 | 11.64 | 11.47 | 11.57 | 346,453 | -0.08(-0.66%) |
Apr 24, 2006 | 11.67 | 11.67 | 11.56 | 11.64 | 504,640 | -0.02(-0.14%) |
Apr 21, 2006 | 11.71 | 11.71 | 11.56 | 11.66 | 647,606 | +0.08(+0.72%) |
Apr 20, 2006 | 11.37 | 11.64 | 11.37 | 11.58 | 638,365 | +0.25(+2.24%) |
Apr 19, 2006 | 11.24 | 11.32 | 11.20 | 11.32 | 272,342 | +0.09(+0.79%) |
Apr 18, 2006 | 11.03 | 11.31 | 11.03 | 11.24 | 747,085 | +0.20(+1.85%) |
Apr 17, 2006 | 11.03 | 11.04 | 10.94 | 11.03 | 258,933 | -0.01(-0.05%) |
Apr 13, 2006 | 11.04 | 11.09 | 10.99 | 11.04 | 309,307 | -0.01(-0.05%) |
Apr 12, 2006 | 11.02 | 11.08 | 10.98 | 11.04 | 221,788 | +0.04(+0.35%) |
Apr 11, 2006 | 11.26 | 11.39 | 10.97 | 11.00 | 456,984 | -0.20(-1.77%) |
Apr 10, 2006 | 11.14 | 11.27 | 11.09 | 11.20 | 497,211 | +0.07(+0.64%) |
Apr 07, 2006 | 11.30 | 11.31 | 11.10 | 11.13 | 710,301 | -0.17(-1.47%) |
Apr 06, 2006 | 11.35 | 11.36 | 11.26 | 11.30 | 493,587 | -0.05(-0.44%) |
Apr 05, 2006 | 11.24 | 11.35 | 11.15 | 11.35 | 597,776 | +0.15(+1.33%) |
Apr 04, 2006 | 11.35 | 11.42 | 11.17 | 11.20 | 1,286,878 | -0.12(-1.02%) |
Apr 03, 2006 | 11.51 | 11.58 | 11.30 | 11.31 | 995,871 | -0.08(-0.73%) |
Mar 31, 2006 | 11.24 | 11.41 | 11.23 | 11.40 | 1,485,291 | +0.16(+1.42%) |
Mar 30, 2006 | 11.20 | 11.29 | 11.16 | 11.24 | 1,038,272 | +0.03(+0.30%) |
Mar 29, 2006 | 11.07 | 11.25 | 11.04 | 11.20 | 717,730 | +0.17(+1.50%) |
Mar 28, 2006 | 11.07 | 11.09 | 10.99 | 11.04 | 526,203 | -0.02(-0.15%) |
Mar 27, 2006 | 11.01 | 11.06 | 10.95 | 11.05 | 491,050 | +0.04(+0.40%) |
Mar 24, 2006 | 10.95 | 11.01 | 10.91 | 11.01 | 479,091 | +0.06(+0.55%) |
Mar 23, 2006 | 10.89 | 10.96 | 10.79 | 10.95 | 503,553 | +0.01(+0.10%) |
Mar 22, 2006 | 10.88 | 10.95 | 10.81 | 10.94 | 683,302 | +0.06(+0.56%) |
Mar 21, 2006 | 10.93 | 11.00 | 10.87 | 10.88 | 829,711 | -0.11(-1.00%) |
Mar 20, 2006 | 10.92 | 10.99 | 10.82 | 10.99 | 492,499 | +0.03(+0.30%) |
Mar 17, 2006 | 11.04 | 11.04 | 10.91 | 10.95 | 1,123,255 | -0.03(-0.30%) |
Mar 16, 2006 | 10.89 | 11.00 | 10.85 | 10.99 | 520,585 | +0.14(+1.27%) |
Mar 15, 2006 | 10.72 | 10.85 | 10.65 | 10.85 | 316,555 | +0.14(+1.34%) |
Mar 14, 2006 | 10.57 | 10.72 | 10.55 | 10.71 | 239,545 | +0.08(+0.78%) |
Mar 13, 2006 | 10.60 | 10.64 | 10.55 | 10.62 | 492,862 | +0.07(+0.68%) |
Mar 10, 2006 | 10.50 | 10.60 | 10.43 | 10.55 | 176,307 | +0.09(+0.90%) |
Mar 09, 2006 | 10.50 | 10.52 | 10.39 | 10.46 | 236,827 | -0.05(-0.47%) |
Mar 08, 2006 | 10.50 | 10.57 | 10.36 | 10.51 | 606,293 | +0.01(+0.11%) |
Mar 07, 2006 | 10.49 | 10.53 | 10.45 | 10.50 | 648,693 | -0.02(-0.16%) |
Mar 06, 2006 | 10.09 | 10.61 | 10.09 | 10.51 | 383,236 | -0.08(-0.78%) |
Mar 03, 2006 | 10.74 | 10.75 | 10.60 | 10.60 | 327,970 | -0.14(-1.28%) |
Mar 02, 2006 | 10.81 | 10.81 | 10.68 | 10.73 | 281,040 | -0.07(-0.66%) |
Mar 01, 2006 | 10.86 | 10.90 | 10.73 | 10.81 | 358,774 | -0.01(-0.10%) |
Feb 28, 2006 | 10.92 | 10.92 | 10.78 | 10.82 | 714,287 | -0.10(-0.91%) |
Feb 27, 2006 | 10.90 | 10.94 | 10.85 | 10.92 | 439,046 | +0.08(+0.71%) |
Feb 24, 2006 | 10.68 | 10.87 | 10.65 | 10.84 | 704,684 | +0.17(+1.55%) |
Feb 23, 2006 | 10.92 | 10.92 | 10.65 | 10.67 | 323,803 | -0.24(-2.17%) |
Feb 22, 2006 | 10.79 | 10.91 | 10.74 | 10.91 | 1,133,402 | +0.10(+0.97%) |
Feb 21, 2006 | 10.83 | 10.91 | 10.73 | 10.81 | 778,976 | +0.01(+0.10%) |
Feb 17, 2006 | 10.66 | 10.81 | 10.24 | 10.79 | 514,787 | +0.14(+1.35%) |
Feb 16, 2006 | 10.67 | 10.67 | 10.56 | 10.65 | 454,266 | +0.06(+0.52%) |
Feb 15, 2006 | 10.56 | 10.64 | 10.44 | 10.60 | 461,877 | +0.03(+0.26%) |
Feb 14, 2006 | 10.59 | 10.60 | 10.40 | 10.57 | 685,658 | +0.03(+0.26%) |
Feb 13, 2006 | 10.39 | 10.59 | 10.38 | 10.54 | 683,302 | +0.10(+0.95%) |
Feb 10, 2006 | 10.71 | 10.71 | 10.15 | 10.44 | 953,108 | -0.15(-1.46%) |
Feb 09, 2006 | 10.62 | 10.77 | 10.45 | 10.60 | 337,212 | +0.00(+0.00%) |
Feb 08, 2006 | 10.61 | 10.63 | 10.53 | 10.60 | 271,799 | +0.04(+0.37%) |
Feb 07, 2006 | 10.63 | 10.67 | 10.51 | 10.56 | 677,685 | -0.05(-0.47%) |
Feb 06, 2006 | 10.50 | 10.63 | 10.46 | 10.61 | 425,093 | +0.11(+1.05%) |
Feb 03, 2006 | 10.50 | 10.57 | 10.41 | 10.50 | 430,167 | -0.03(-0.26%) |
Feb 02, 2006 | 10.60 | 10.69 | 10.45 | 10.52 | 525,478 | -0.13(-1.19%) |
Feb 01, 2006 | 10.57 | 10.73 | 10.50 | 10.65 | 615,534 | +0.10(+0.99%) |
Jan 31, 2006 | 10.55 | 10.59 | 10.46 | 10.55 | 436,328 | +0.00(+0.00%) |
Jan 30, 2006 | 10.60 | 10.60 | 10.50 | 10.55 | 310,756 | -0.02(-0.21%) |
Jan 27, 2006 | 10.47 | 10.62 | 10.40 | 10.57 | 369,465 | +0.10(+1.00%) |
Jan 26, 2006 | 10.42 | 10.49 | 10.35 | 10.46 | 370,915 | +0.10(+0.96%) |
Jan 25, 2006 | 10.43 | 10.51 | 10.29 | 10.36 | 375,626 | -0.07(-0.63%) |
Jan 24, 2006 | 10.35 | 10.52 | 10.35 | 10.43 | 416,939 | +0.08(+0.80%) |
Jan 23, 2006 | 10.27 | 10.41 | 10.20 | 10.35 | 471,480 | +0.08(+0.75%) |
Jan 20, 2006 | 10.28 | 10.33 | 10.21 | 10.27 | 320,904 | +0.03(+0.27%) |
Jan 19, 2006 | 10.35 | 10.36 | 10.23 | 10.24 | 487,607 | -0.04(-0.43%) |
Jan 18, 2006 | 10.24 | 10.33 | 10.19 | 10.29 | 446,112 | +0.01(+0.11%) |
Jan 17, 2006 | 10.14 | 10.28 | 10.10 | 10.28 | 374,539 | +0.07(+0.65%) |
Jan 13, 2006 | 10.19 | 10.25 | 10.18 | 10.21 | 373,270 | +0.06(+0.54%) |
Jan 12, 2006 | 10.13 | 10.21 | 10.13 | 10.15 | 244,437 | +0.03(+0.27%) |
Jan 11, 2006 | 10.15 | 10.20 | 10.02 | 10.13 | 600,132 | -0.03(-0.27%) |
Jan 10, 2006 | 10.04 | 10.20 | 10.02 | 10.15 | 339,205 | +0.05(+0.49%) |
Jan 09, 2006 | 10.06 | 10.16 | 10.04 | 10.10 | 534,538 | +0.03(+0.27%) |
Jan 06, 2006 | 10.22 | 10.22 | 9.939 | 10.08 | 360,586 | +0.14(+1.44%) |
Jan 05, 2006 | 9.928 | 10.00 | 9.923 | 9.934 | 489,057 | +0.00(+0.00%) |
Jan 04, 2006 | 9.873 | 9.967 | 9.785 | 9.934 | 635,103 | +0.07(+0.67%) |
Jan 03, 2006 | 9.790 | 9.928 | 9.719 | 9.868 | 579,656 | +0.09(+0.96%) |
Dec 30, 2005 | 9.834 | 9.840 | 9.713 | 9.774 | 524,028 | -0.11(-1.12%) |
Dec 29, 2005 | 9.834 | 9.906 | 9.763 | 9.884 | 253,497 | +0.04(+0.45%) |
Dec 28, 2005 | 9.857 | 9.901 | 9.774 | 9.840 | 181,380 | +0.04(+0.39%) |
Dec 27, 2005 | 9.939 | 9.972 | 9.801 | 9.801 | 300,790 | -0.14(-1.39%) |
Dec 23, 2005 | 9.934 | 10.00 | 9.906 | 9.939 | 137,167 | +0.06(+0.61%) |
Dec 22, 2005 | 9.868 | 9.917 | 9.807 | 9.879 | 211,459 | +0.04(+0.39%) |
Dec 21, 2005 | 9.868 | 9.972 | 9.783 | 9.840 | 246,612 | +0.02(+0.17%) |
Dec 20, 2005 | 9.785 | 9.995 | 9.763 | 9.823 | 644,163 | +0.04(+0.39%) |
Dec 19, 2005 | 10.05 | 10.06 | 9.768 | 9.785 | 269,081 | -0.24(-2.42%) |
Dec 16, 2005 | 10.07 | 10.19 | 10.00 | 10.03 | 860,153 | -0.06(-0.55%) |
Dec 15, 2005 | 10.10 | 10.19 | 10.02 | 10.08 | 483,439 | -0.06(-0.60%) |
Dec 14, 2005 | 10.06 | 10.20 | 10.06 | 10.14 | 404,255 | +0.10(+1.04%) |
Dec 13, 2005 | 10.04 | 10.09 | 9.934 | 10.04 | 211,640 | +0.03(+0.33%) |
Dec 12, 2005 | 10.14 | 10.40 | 10.01 | 10.01 | 388,853 | -0.07(-0.71%) |
Dec 09, 2005 | 9.873 | 10.08 | 9.868 | 10.08 | 656,847 | +0.18(+1.84%) |
Dec 08, 2005 | 9.812 | 9.978 | 9.779 | 9.895 | 604,662 | +0.11(+1.13%) |
Dec 07, 2005 | 9.934 | 9.945 | 9.774 | 9.785 | 352,432 | -0.13(-1.28%) |
Dec 06, 2005 | 9.785 | 9.928 | 9.719 | 9.912 | 524,934 | +0.18(+1.87%) |
Dec 05, 2005 | 9.818 | 9.818 | 9.641 | 9.730 | 391,753 | -0.09(-0.96%) |
Dec 02, 2005 | 9.884 | 9.884 | 9.724 | 9.823 | 374,901 | -0.09(-0.95%) |
Dec 01, 2005 | 9.851 | 9.934 | 9.785 | 9.917 | 408,242 | +0.18(+1.81%) |
Nov 30, 2005 | 9.851 | 9.912 | 9.735 | 9.741 | 455,716 | -0.06(-0.62%) |
Nov 29, 2005 | 9.801 | 9.862 | 9.730 | 9.801 | 310,213 | +0.09(+0.91%) |
Nov 28, 2005 | 9.757 | 9.774 | 9.691 | 9.713 | 471,843 | -0.09(-0.96%) |
Nov 25, 2005 | 9.823 | 9.834 | 9.730 | 9.807 | 131,550 | -0.01(-0.11%) |
Nov 23, 2005 | 9.779 | 9.901 | 9.730 | 9.818 | 203,668 | +0.00(+0.00%) |
Nov 22, 2005 | 9.763 | 9.890 | 9.752 | 9.818 | 576,032 | +0.06(+0.62%) |
Nov 21, 2005 | 9.785 | 9.840 | 9.674 | 9.757 | 363,123 | +0.04(+0.45%) |
Nov 18, 2005 | 9.674 | 9.790 | 9.630 | 9.713 | 365,116 | +0.04(+0.40%) |
Nov 17, 2005 | 9.547 | 9.735 | 9.547 | 9.674 | 490,869 | +0.19(+2.04%) |
Nov 16, 2005 | 9.470 | 9.536 | 9.443 | 9.481 | 602,487 | +0.01(+0.12%) |
Nov 15, 2005 | 9.531 | 9.586 | 9.437 | 9.470 | 447,743 | -0.04(-0.41%) |
Nov 14, 2005 | 9.575 | 9.575 | 9.421 | 9.509 | 282,671 | -0.07(-0.69%) |
Nov 11, 2005 | 9.674 | 9.674 | 9.492 | 9.575 | 261,470 | -0.08(-0.86%) |
Nov 10, 2005 | 9.608 | 9.674 | 9.470 | 9.658 | 427,086 | +0.06(+0.57%) |
Nov 09, 2005 | 9.542 | 9.719 | 9.514 | 9.603 | 724,797 | +0.05(+0.52%) |
Nov 08, 2005 | 9.376 | 9.581 | 9.343 | 9.553 | 999,495 | +0.19(+2.06%) |
Nov 07, 2005 | 9.404 | 9.498 | 9.327 | 9.360 | 369,103 | -0.04(-0.47%) |
Nov 04, 2005 | 9.410 | 9.476 | 9.382 | 9.404 | 316,555 | +0.05(+0.53%) |
Nov 03, 2005 | 9.404 | 9.531 | 9.338 | 9.354 | 397,913 | +0.06(+0.65%) |
Nov 02, 2005 | 9.305 | 9.415 | 9.249 | 9.294 | 623,507 | +0.02(+0.18%) |
Nov 01, 2005 | 9.674 | 9.674 | 9.255 | 9.277 | 711,207 | -0.39(-4.05%) |
Oct 31, 2005 | 9.614 | 9.818 | 9.603 | 9.669 | 492,137 | +0.06(+0.57%) |
Oct 28, 2005 | 9.708 | 9.708 | 9.498 | 9.614 | 893,675 | -0.02(-0.17%) |
Oct 27, 2005 | 9.851 | 9.862 | 9.387 | 9.630 | 809,598 | -0.36(-3.64%) |
Oct 26, 2005 | 10.13 | 10.16 | 9.967 | 9.995 | 421,107 | -0.16(-1.58%) |
Oct 25, 2005 | 10.04 | 10.18 | 9.868 | 10.15 | 1,012,542 | +0.16(+1.60%) |
Oct 24, 2005 | 9.774 | 10.06 | 9.768 | 9.995 | 356,600 | +0.29(+3.01%) |
Oct 21, 2005 | 9.812 | 9.834 | 9.680 | 9.702 | 421,107 | -0.06(-0.62%) |
Oct 20, 2005 | 9.939 | 10.02 | 9.685 | 9.763 | 395,014 | -0.17(-1.72%) |
Oct 19, 2005 | 9.807 | 10.01 | 9.713 | 9.934 | 682,578 | +0.15(+1.52%) |
Oct 18, 2005 | 9.945 | 10.21 | 9.757 | 9.785 | 535,081 | -0.15(-1.50%) |
Oct 17, 2005 | 9.934 | 9.972 | 9.768 | 9.934 | 595,421 | +0.00(+0.00%) |
Oct 14, 2005 | 10.15 | 10.15 | 9.895 | 9.934 | 466,044 | -0.14(-1.37%) |
Oct 13, 2005 | 9.917 | 10.21 | 9.890 | 10.07 | 907,446 | +0.17(+1.73%) |
Oct 12, 2005 | 9.823 | 10.02 | 9.823 | 9.901 | 785,861 | +0.09(+0.96%) |
Oct 11, 2005 | 10.10 | 10.10 | 9.768 | 9.807 | 513,700 | -0.24(-2.36%) |
Oct 10, 2005 | 10.21 | 10.21 | 10.04 | 10.04 | 387,585 | -0.12(-1.19%) |
Oct 07, 2005 | 10.15 | 10.20 | 10.09 | 10.17 | 442,126 | +0.09(+0.93%) |
Oct 06, 2005 | 10.09 | 10.20 | 9.967 | 10.07 | 458,978 | -0.01(-0.11%) |
Oct 05, 2005 | 10.36 | 10.36 | 9.928 | 10.08 | 544,322 | -0.28(-2.66%) |
Oct 04, 2005 | 10.61 | 10.71 | 10.36 | 10.36 | 262,739 | -0.25(-2.34%) |
Oct 03, 2005 | 10.71 | 10.79 | 10.55 | 10.61 | 316,011 | -0.10(-0.93%) |
Sep 30, 2005 | 10.74 | 10.76 | 10.65 | 10.71 | 356,419 | -0.03(-0.31%) |
Sep 29, 2005 | 10.45 | 10.74 | 10.39 | 10.74 | 528,015 | +0.30(+2.85%) |
Sep 28, 2005 | 10.47 | 10.52 | 10.35 | 10.44 | 262,195 | -0.03(-0.26%) |
Sep 27, 2005 | 10.42 | 10.50 | 10.31 | 10.47 | 381,787 | +0.11(+1.06%) |
Sep 26, 2005 | 10.40 | 10.42 | 10.26 | 10.36 | 248,786 | +0.05(+0.48%) |
Sep 23, 2005 | 10.31 | 10.35 | 10.02 | 10.31 | 245,343 | +0.25(+2.47%) |
Sep 22, 2005 | 10.39 | 10.39 | 9.995 | 10.06 | 635,285 | -0.28(-2.67%) |
Sep 21, 2005 | 10.44 | 10.45 | 10.30 | 10.34 | 453,723 | -0.08(-0.79%) |
Sep 20, 2005 | 10.63 | 10.63 | 10.31 | 10.42 | 478,909 | -0.12(-1.15%) |
Sep 19, 2005 | 10.54 | 10.76 | 10.54 | 10.54 | 281,946 | -0.26(-2.45%) |
Sep 16, 2005 | 10.83 | 10.83 | 10.63 | 10.81 | 581,106 | +0.04(+0.41%) |
Sep 15, 2005 | 10.61 | 10.80 | 10.56 | 10.76 | 131,188 | +0.18(+1.67%) |
Sep 14, 2005 | 10.79 | 10.83 | 10.58 | 10.59 | 153,838 | -0.20(-1.89%) |
Sep 13, 2005 | 10.94 | 10.98 | 10.69 | 10.79 | 226,136 | -0.21(-1.91%) |
Sep 12, 2005 | 10.91 | 11.07 | 10.82 | 11.00 | 175,219 | +0.09(+0.81%) |
Sep 09, 2005 | 10.77 | 10.92 | 10.70 | 10.91 | 146,046 | +0.16(+1.49%) |
Sep 08, 2005 | 10.87 | 10.88 | 10.66 | 10.75 | 159,455 | -0.16(-1.47%) |
Sep 07, 2005 | 11.00 | 11.00 | 10.77 | 10.91 | 229,217 | -0.11(-1.00%) |
Sep 06, 2005 | 10.82 | 11.15 | 10.82 | 11.02 | 477,460 | +0.23(+2.10%) |
Sep 02, 2005 | 10.83 | 10.93 | 10.75 | 10.79 | 354,063 | -0.04(-0.36%) |
Sep 01, 2005 | 10.73 | 10.88 | 10.71 | 10.83 | 325,615 | +0.10(+0.98%) |
Aug 31, 2005 | 10.67 | 10.82 | 10.63 | 10.73 | 404,980 | +0.04(+0.36%) |
Aug 30, 2005 | 10.60 | 10.77 | 10.53 | 10.69 | 446,112 | +0.09(+0.89%) |
Aug 29, 2005 | 10.39 | 10.60 | 10.26 | 10.60 | 258,390 | +0.24(+2.29%) |
Aug 26, 2005 | 10.41 | 10.43 | 10.26 | 10.36 | 274,154 | -0.07(-0.64%) |
Aug 25, 2005 | 10.23 | 10.43 | 10.22 | 10.43 | 204,211 | +0.21(+2.05%) |
Aug 24, 2005 | 10.10 | 10.42 | 10.07 | 10.22 | 418,389 | +0.02(+0.16%) |
Aug 23, 2005 | 10.24 | 10.28 | 10.05 | 10.20 | 623,325 | -0.08(-0.81%) |
Aug 22, 2005 | 10.27 | 10.34 | 10.20 | 10.28 | 142,785 | +0.04(+0.38%) |
Aug 19, 2005 | 10.14 | 10.26 | 10.08 | 10.24 | 160,723 | +0.10(+0.98%) |
Aug 18, 2005 | 10.19 | 10.22 | 9.879 | 10.14 | 285,026 | -0.08(-0.76%) |
Aug 17, 2005 | 10.35 | 10.39 | 10.22 | 10.22 | 238,458 | -0.13(-1.28%) |
Aug 16, 2005 | 10.47 | 10.47 | 10.32 | 10.35 | 281,765 | -0.14(-1.37%) |
Aug 15, 2005 | 10.28 | 10.61 | 10.28 | 10.50 | 395,739 | +0.23(+2.26%) |
Aug 12, 2005 | 10.36 | 10.38 | 10.16 | 10.26 | 214,540 | -0.15(-1.43%) |
Aug 11, 2005 | 10.29 | 10.42 | 10.22 | 10.41 | 268,718 | +0.13(+1.23%) |
Aug 10, 2005 | 10.26 | 10.46 | 10.21 | 10.29 | 389,216 | +0.03(+0.32%) |
Aug 09, 2005 | 10.35 | 10.41 | 10.22 | 10.25 | 273,973 | -0.06(-0.59%) |
Aug 08, 2005 | 10.52 | 10.55 | 10.31 | 10.31 | 269,805 | -0.15(-1.48%) |
Aug 05, 2005 | 10.52 | 10.55 | 10.41 | 10.47 | 429,804 | -0.05(-0.47%) |
Aug 04, 2005 | 10.60 | 10.72 | 10.51 | 10.52 | 457,166 | -0.14(-1.29%) |
Aug 03, 2005 | 10.70 | 10.76 | 10.64 | 10.66 | 259,658 | -0.04(-0.41%) |
Aug 02, 2005 | 10.54 | 10.71 | 10.54 | 10.70 | 275,785 | +0.18(+1.68%) |
Aug 01, 2005 | 9.989 | 10.67 | 9.989 | 10.52 | 481,446 | +0.02(+0.16%) |
Jul 29, 2005 | 10.43 | 10.62 | 10.43 | 10.51 | 546,678 | +0.08(+0.74%) |
Jul 28, 2005 | 10.49 | 10.68 | 10.40 | 10.43 | 436,871 | -0.02(-0.21%) |
Jul 27, 2005 | 10.27 | 10.59 | 10.27 | 10.45 | 402,262 | +0.18(+1.72%) |
Jul 26, 2005 | 10.21 | 10.38 | 10.20 | 10.28 | 181,199 | +0.07(+0.70%) |
Jul 25, 2005 | 10.34 | 10.38 | 10.20 | 10.20 | 199,862 | -0.14(-1.33%) |
Jul 22, 2005 | 10.10 | 10.36 | 10.09 | 10.34 | 179,749 | +0.26(+2.57%) |
Jul 21, 2005 | 10.34 | 10.36 | 10.08 | 10.08 | 195,332 | -0.29(-2.77%) |
Jul 20, 2005 | 10.29 | 10.38 | 10.28 | 10.37 | 242,082 | +0.03(+0.27%) |
Jul 19, 2005 | 10.14 | 10.41 | 10.14 | 10.34 | 306,045 | +0.23(+2.29%) |
Jul 18, 2005 | 10.21 | 10.30 | 10.11 | 10.11 | 253,497 | -0.10(-1.03%) |
Jul 15, 2005 | 10.22 | 10.30 | 10.19 | 10.22 | 192,433 | -0.01(-0.11%) |
Jul 14, 2005 | 10.40 | 10.43 | 10.18 | 10.23 | 325,977 | -0.02(-0.22%) |
Jul 13, 2005 | 10.35 | 10.38 | 10.25 | 10.25 | 215,264 | -0.10(-1.01%) |
Jul 12, 2005 | 10.44 | 10.49 | 10.34 | 10.35 | 253,316 | -0.08(-0.74%) |
Jul 11, 2005 | 10.33 | 10.51 | 10.32 | 10.43 | 314,380 | +0.12(+1.18%) |
Jul 08, 2005 | 10.26 | 10.36 | 10.17 | 10.31 | 217,982 | +0.07(+0.65%) |
Jul 07, 2005 | 10.04 | 10.26 | 9.989 | 10.24 | 184,460 | +0.09(+0.87%) |
Jul 06, 2005 | 10.38 | 10.40 | 10.14 | 10.15 | 199,138 | -0.23(-2.18%) |
Jul 05, 2005 | 10.28 | 10.40 | 10.27 | 10.38 | 327,608 | +0.08(+0.80%) |
Jul 01, 2005 | 10.28 | 10.39 | 10.23 | 10.30 | 343,554 | +0.04(+0.38%) |
Jun 30, 2005 | 10.07 | 10.30 | 10.07 | 10.26 | 482,896 | +0.15(+1.53%) |
Jun 29, 2005 | 10.13 | 10.23 | 10.04 | 10.10 | 554,470 | -0.02(-0.16%) |
Jun 28, 2005 | 9.978 | 10.15 | 9.978 | 10.12 | 345,547 | +0.17(+1.72%) |
Jun 27, 2005 | 9.818 | 9.978 | 9.719 | 9.950 | 292,274 | +0.12(+1.18%) |
Jun 24, 2005 | 9.829 | 9.945 | 9.785 | 9.834 | 420,926 | +0.01(+0.06%) |
Jun 23, 2005 | 9.945 | 9.978 | 9.829 | 9.829 | 341,923 | -0.14(-1.38%) |
Jun 22, 2005 | 9.906 | 9.989 | 9.829 | 9.967 | 401,900 | +0.13(+1.29%) |
Jun 21, 2005 | 9.801 | 9.884 | 9.741 | 9.840 | 264,188 | +0.04(+0.45%) |
Jun 20, 2005 | 9.829 | 9.923 | 9.796 | 9.796 | 256,578 | -0.07(-0.73%) |
Jun 17, 2005 | 9.917 | 9.967 | 9.840 | 9.868 | 541,061 | -0.03(-0.28%) |
Jun 16, 2005 | 9.818 | 9.895 | 9.724 | 9.895 | 219,613 | +0.07(+0.67%) |
Jun 15, 2005 | 9.846 | 9.862 | 9.719 | 9.829 | 459,340 | -0.02(-0.17%) |
Jun 14, 2005 | 9.746 | 9.851 | 9.737 | 9.846 | 403,349 | +0.08(+0.79%) |
Jun 13, 2005 | 9.790 | 9.818 | 9.708 | 9.768 | 275,966 | -0.08(-0.84%) |
Jun 10, 2005 | 9.790 | 9.851 | 9.730 | 9.851 | 333,044 | +0.07(+0.73%) |
Jun 09, 2005 | 9.796 | 9.801 | 9.702 | 9.779 | 131,007 | -0.02(-0.17%) |
Jun 08, 2005 | 10.01 | 10.07 | 9.796 | 9.796 | 289,194 | -0.20(-1.99%) |
Jun 07, 2005 | 9.961 | 10.19 | 9.912 | 9.995 | 299,884 | +0.06(+0.56%) |
Jun 06, 2005 | 9.812 | 9.967 | 9.796 | 9.939 | 236,102 | +0.12(+1.24%) |
Jun 03, 2005 | 9.713 | 9.862 | 9.713 | 9.818 | 203,124 | +0.08(+0.79%) |
Jun 02, 2005 | 9.691 | 9.774 | 9.669 | 9.741 | 175,401 | +0.01(+0.11%) |
Jun 01, 2005 | 9.768 | 9.901 | 9.685 | 9.730 | 385,048 | +0.00(+0.00%) |
May 31, 2005 | 9.630 | 9.890 | 9.630 | 9.730 | 282,489 | +0.06(+0.63%) |
May 27, 2005 | 9.525 | 9.708 | 9.476 | 9.669 | 280,677 | +0.15(+1.57%) |
May 26, 2005 | 9.581 | 9.652 | 9.498 | 9.520 | 311,662 | -0.03(-0.35%) |
May 25, 2005 | 9.603 | 9.647 | 9.503 | 9.553 | 262,739 | -0.08(-0.86%) |
May 24, 2005 | 9.614 | 9.669 | 9.553 | 9.636 | 340,836 | -0.06(-0.57%) |
May 23, 2005 | 9.492 | 9.708 | 9.487 | 9.691 | 327,970 | +0.17(+1.74%) |
May 20, 2005 | 9.592 | 9.680 | 9.520 | 9.525 | 361,311 | -0.07(-0.69%) |
May 19, 2005 | 9.630 | 9.708 | 9.570 | 9.592 | 307,676 | -0.01(-0.11%) |
May 18, 2005 | 9.547 | 9.614 | 9.459 | 9.603 | 258,752 | +0.12(+1.28%) |
May 17, 2005 | 9.371 | 9.547 | 9.272 | 9.481 | 214,358 | +0.05(+0.53%) |
May 16, 2005 | 9.156 | 9.437 | 9.128 | 9.432 | 219,613 | +0.28(+3.01%) |
May 13, 2005 | 9.365 | 9.454 | 9.117 | 9.156 | 194,426 | -0.18(-1.89%) |
May 12, 2005 | 9.448 | 9.575 | 9.327 | 9.332 | 207,110 | -0.12(-1.28%) |
May 11, 2005 | 9.349 | 9.520 | 9.349 | 9.454 | 256,034 | +0.10(+1.12%) |
May 10, 2005 | 9.332 | 9.387 | 9.327 | 9.349 | 274,698 | -0.03(-0.29%) |
May 09, 2005 | 9.249 | 9.382 | 9.238 | 9.376 | 183,917 | +0.07(+0.71%) |
May 06, 2005 | 9.327 | 9.360 | 9.227 | 9.310 | 258,209 | +0.04(+0.42%) |
May 05, 2005 | 9.266 | 9.344 | 9.233 | 9.272 | 216,352 | -0.05(-0.53%) |
May 04, 2005 | 9.216 | 9.321 | 9.178 | 9.321 | 180,112 | +0.10(+1.08%) |
May 03, 2005 | 9.222 | 9.283 | 9.156 | 9.222 | 251,323 | -0.06(-0.59%) |