Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 11.77 | 11.77 | 11.60 | 11.76 | 1,068,000 | -0.01(-0.06%) |
Mar 30, 2006 | 11.60 | 11.89 | 11.55 | 11.77 | 1,872,800 | +0.17(+1.44%) |
Mar 29, 2006 | 11.50 | 11.69 | 11.40 | 11.60 | 1,776,000 | +0.38(+3.39%) |
Mar 28, 2006 | 11.05 | 11.39 | 11.05 | 11.22 | 1,351,800 | +0.20(+1.84%) |
Mar 27, 2006 | 11.02 | 11.14 | 10.94 | 11.02 | 588,000 | +0.02(+0.20%) |
Mar 24, 2006 | 10.91 | 11.04 | 10.82 | 10.99 | 638,600 | +0.06(+0.53%) |
Mar 23, 2006 | 10.83 | 11.04 | 10.79 | 10.94 | 670,400 | +0.17(+1.56%) |
Mar 22, 2006 | 10.48 | 10.85 | 10.43 | 10.77 | 827,400 | +0.32(+3.09%) |
Mar 21, 2006 | 10.43 | 10.74 | 10.21 | 10.45 | 1,035,400 | +0.02(+0.22%) |
Mar 20, 2006 | 10.57 | 10.66 | 10.38 | 10.43 | 1,055,600 | -0.15(-1.42%) |
Mar 17, 2006 | 10.63 | 10.63 | 10.53 | 10.57 | 1,094,400 | -0.07(-0.68%) |
Mar 16, 2006 | 10.60 | 10.73 | 10.53 | 10.65 | 731,200 | +0.05(+0.47%) |
Mar 15, 2006 | 10.62 | 10.79 | 10.44 | 10.60 | 830,200 | -0.03(-0.26%) |
Mar 14, 2006 | 10.36 | 10.70 | 10.32 | 10.62 | 738,800 | +0.31(+3.06%) |
Mar 13, 2006 | 10.15 | 10.60 | 10.14 | 10.31 | 1,050,600 | +0.22(+2.18%) |
Mar 10, 2006 | 9.688 | 10.13 | 9.550 | 10.09 | 744,000 | +0.58(+6.10%) |
Mar 09, 2006 | 9.617 | 9.758 | 9.475 | 9.510 | 533,000 | -0.01(-0.05%) |
Mar 08, 2006 | 9.412 | 9.607 | 9.075 | 9.515 | 1,061,400 | +0.10(+1.09%) |
Mar 07, 2006 | 9.970 | 9.970 | 9.365 | 9.412 | 1,177,000 | -0.56(-5.62%) |
Mar 06, 2006 | 10.18 | 10.24 | 9.925 | 9.973 | 596,600 | -0.34(-3.32%) |
Mar 03, 2006 | 10.01 | 10.53 | 9.965 | 10.31 | 877,800 | +0.31(+3.10%) |
Mar 02, 2006 | 9.820 | 10.01 | 9.723 | 10.01 | 813,400 | +0.24(+2.43%) |
Mar 01, 2006 | 9.463 | 9.795 | 9.463 | 9.768 | 530,400 | +0.37(+3.91%) |
Feb 28, 2006 | 9.588 | 9.588 | 9.283 | 9.400 | 780,400 | -0.19(-1.96%) |
Feb 27, 2006 | 9.537 | 9.588 | 9.387 | 9.588 | 883,600 | +0.05(+0.52%) |
Feb 24, 2006 | 9.470 | 9.750 | 9.428 | 9.537 | 902,200 | +0.07(+0.71%) |
Feb 23, 2006 | 9.438 | 9.652 | 9.300 | 9.470 | 495,800 | +0.04(+0.42%) |
Feb 22, 2006 | 9.562 | 9.562 | 9.225 | 9.430 | 617,000 | -0.12(-1.31%) |
Feb 21, 2006 | 9.410 | 9.620 | 9.408 | 9.555 | 659,800 | +0.33(+3.63%) |
Feb 17, 2006 | 9.245 | 9.312 | 9.057 | 9.220 | 493,600 | +0.23(+2.50%) |
Feb 16, 2006 | 8.950 | 9.068 | 8.810 | 8.995 | 890,200 | +0.09(+1.07%) |
Feb 15, 2006 | 9.158 | 9.238 | 8.810 | 8.900 | 720,800 | -0.20(-2.14%) |
Feb 14, 2006 | 8.902 | 9.195 | 8.852 | 9.095 | 663,600 | +0.05(+0.53%) |
Feb 13, 2006 | 9.223 | 9.312 | 9.025 | 9.047 | 662,200 | -0.17(-1.79%) |
Feb 10, 2006 | 9.450 | 9.450 | 9.190 | 9.213 | 1,303,600 | -0.15(-1.63%) |
Feb 09, 2006 | 9.357 | 9.727 | 9.340 | 9.365 | 1,533,600 | +0.07(+0.75%) |
Feb 08, 2006 | 9.425 | 9.425 | 9.090 | 9.295 | 694,400 | -0.13(-1.38%) |
Feb 07, 2006 | 9.825 | 9.825 | 9.412 | 9.425 | 1,171,800 | -0.57(-5.75%) |
Feb 06, 2006 | 9.900 | 10.11 | 9.810 | 10.00 | 553,400 | +0.19(+1.94%) |
Feb 03, 2006 | 9.600 | 9.988 | 9.473 | 9.810 | 615,600 | +0.21(+2.19%) |
Feb 02, 2006 | 9.668 | 9.900 | 9.380 | 9.600 | 871,200 | -0.09(-0.95%) |
Feb 01, 2006 | 9.918 | 10.08 | 9.620 | 9.693 | 862,400 | -0.23(-2.29%) |
Jan 31, 2006 | 9.818 | 9.975 | 9.697 | 9.920 | 424,400 | +0.07(+0.71%) |
Jan 30, 2006 | 9.588 | 10.04 | 9.582 | 9.850 | 770,200 | +0.25(+2.63%) |
Jan 27, 2006 | 9.575 | 9.848 | 9.475 | 9.598 | 563,000 | +0.03(+0.26%) |
Jan 26, 2006 | 9.467 | 9.637 | 9.113 | 9.572 | 1,077,200 | +0.26(+2.79%) |
Jan 25, 2006 | 9.745 | 9.745 | 9.175 | 9.312 | 594,800 | -0.42(-4.29%) |
Jan 24, 2006 | 9.748 | 9.750 | 9.625 | 9.730 | 525,800 | -0.01(-0.10%) |
Jan 23, 2006 | 9.570 | 9.740 | 9.412 | 9.740 | 603,000 | +0.21(+2.23%) |
Jan 20, 2006 | 9.537 | 9.713 | 9.345 | 9.527 | 771,200 | +0.05(+0.50%) |
Jan 19, 2006 | 9.387 | 9.575 | 9.252 | 9.480 | 1,024,400 | +0.14(+1.53%) |
Jan 18, 2006 | 9.200 | 9.370 | 9.127 | 9.338 | 1,327,400 | -0.07(-0.80%) |
Jan 17, 2006 | 9.387 | 9.445 | 9.328 | 9.412 | 804,600 | +0.08(+0.91%) |
Jan 13, 2006 | 9.283 | 9.463 | 9.283 | 9.328 | 525,800 | +0.04(+0.48%) |
Jan 12, 2006 | 9.467 | 9.555 | 9.250 | 9.283 | 966,400 | -0.18(-1.95%) |
Jan 11, 2006 | 9.485 | 9.505 | 9.285 | 9.467 | 937,800 | -0.02(-0.16%) |
Jan 10, 2006 | 9.188 | 9.495 | 9.182 | 9.482 | 1,129,400 | +0.32(+3.49%) |
Jan 09, 2006 | 9.312 | 9.322 | 9.050 | 9.162 | 1,381,800 | -0.12(-1.27%) |
Jan 06, 2006 | 9.050 | 9.280 | 8.932 | 9.280 | 1,881,400 | +0.53(+6.06%) |
Jan 05, 2006 | 8.750 | 8.908 | 8.455 | 8.750 | 2,152,200 | +0.27(+3.12%) |
Jan 04, 2006 | 8.312 | 8.537 | 8.137 | 8.485 | 1,654,600 | +0.15(+1.80%) |
Jan 03, 2006 | 7.875 | 8.412 | 7.855 | 8.335 | 1,857,600 | +0.71(+9.24%) |
Dec 30, 2005 | 7.385 | 7.785 | 7.312 | 7.630 | 701,200 | +0.25(+3.35%) |
Dec 29, 2005 | 7.572 | 7.572 | 7.383 | 7.383 | 555,200 | -0.19(-2.48%) |
Dec 28, 2005 | 7.478 | 7.630 | 7.225 | 7.570 | 725,200 | +0.09(+1.24%) |
Dec 27, 2005 | 7.750 | 7.750 | 7.450 | 7.478 | 740,200 | -0.28(-3.58%) |
Dec 23, 2005 | 7.720 | 7.768 | 7.565 | 7.755 | 397,600 | +0.04(+0.55%) |
Dec 22, 2005 | 7.772 | 7.800 | 7.585 | 7.713 | 806,000 | -0.03(-0.45%) |
Dec 21, 2005 | 7.575 | 7.812 | 7.575 | 7.747 | 683,200 | +0.16(+2.08%) |
Dec 20, 2005 | 7.487 | 7.610 | 7.370 | 7.590 | 513,800 | +0.17(+2.22%) |
Dec 19, 2005 | 7.600 | 7.625 | 7.322 | 7.425 | 443,000 | -0.17(-2.30%) |
Dec 16, 2005 | 7.812 | 7.870 | 7.503 | 7.600 | 842,600 | -0.18(-2.25%) |
Dec 15, 2005 | 7.888 | 7.902 | 7.582 | 7.775 | 468,000 | -0.14(-1.74%) |
Dec 14, 2005 | 7.812 | 7.968 | 7.702 | 7.912 | 459,000 | +0.10(+1.28%) |
Dec 13, 2005 | 8.027 | 8.040 | 7.777 | 7.812 | 527,600 | -0.20(-2.53%) |
Dec 12, 2005 | 7.735 | 8.023 | 7.850 | 8.015 | 769,400 | +0.28(+3.65%) |
Dec 09, 2005 | 8.150 | 8.150 | 7.657 | 7.732 | 1,363,600 | -0.42(-5.12%) |
Dec 08, 2005 | 7.787 | 8.213 | 7.787 | 8.150 | 988,600 | +0.43(+5.50%) |
Dec 07, 2005 | 7.938 | 7.942 | 7.695 | 7.725 | 939,400 | -0.17(-2.15%) |
Dec 06, 2005 | 7.605 | 7.992 | 7.588 | 7.895 | 1,113,200 | +0.29(+3.78%) |
Dec 05, 2005 | 7.562 | 7.607 | 7.418 | 7.607 | 580,000 | +0.07(+0.93%) |
Dec 02, 2005 | 7.520 | 7.572 | 7.367 | 7.537 | 442,000 | +0.01(+0.20%) |
Dec 01, 2005 | 7.362 | 7.575 | 7.362 | 7.522 | 867,200 | +0.20(+2.70%) |
Nov 30, 2005 | 7.343 | 7.393 | 7.277 | 7.325 | 793,800 | +0.01(+0.14%) |
Nov 29, 2005 | 7.250 | 7.362 | 7.223 | 7.315 | 362,000 | +0.09(+1.28%) |
Nov 28, 2005 | 7.340 | 7.397 | 7.162 | 7.223 | 537,600 | -0.20(-2.69%) |
Nov 25, 2005 | 7.460 | 7.490 | 7.335 | 7.423 | 99,600 | -0.02(-0.27%) |
Nov 23, 2005 | 7.447 | 7.540 | 7.325 | 7.442 | 370,400 | -0.03(-0.33%) |
Nov 22, 2005 | 7.410 | 7.513 | 7.338 | 7.468 | 503,000 | +0.06(+0.74%) |
Nov 21, 2005 | 7.062 | 7.415 | 7.043 | 7.412 | 680,400 | +0.38(+5.37%) |
Nov 18, 2005 | 7.062 | 7.135 | 6.907 | 7.035 | 406,000 | -0.03(-0.39%) |
Nov 17, 2005 | 6.912 | 7.062 | 6.897 | 7.062 | 365,400 | +0.20(+2.84%) |
Nov 16, 2005 | 6.785 | 6.883 | 6.638 | 6.867 | 375,400 | +0.07(+1.03%) |
Nov 15, 2005 | 6.845 | 6.978 | 6.730 | 6.798 | 502,200 | -0.05(-0.77%) |
Nov 14, 2005 | 6.825 | 6.982 | 6.735 | 6.850 | 482,200 | +0.06(+0.88%) |
Nov 11, 2005 | 6.830 | 6.878 | 6.688 | 6.790 | 341,800 | -0.04(-0.59%) |
Nov 10, 2005 | 7.013 | 7.013 | 6.713 | 6.830 | 1,001,200 | -0.17(-2.43%) |
Nov 09, 2005 | 6.940 | 7.225 | 6.865 | 7.000 | 629,800 | +0.13(+1.97%) |
Nov 08, 2005 | 6.840 | 7.045 | 6.812 | 6.865 | 498,800 | +0.03(+0.37%) |
Nov 07, 2005 | 6.763 | 6.970 | 6.763 | 6.840 | 587,600 | +0.08(+1.15%) |
Nov 04, 2005 | 7.037 | 7.037 | 6.710 | 6.763 | 728,000 | -0.23(-3.36%) |
Nov 03, 2005 | 7.110 | 7.250 | 6.950 | 6.997 | 995,600 | -0.08(-1.10%) |
Nov 02, 2005 | 6.950 | 7.138 | 6.875 | 7.075 | 1,221,400 | +0.14(+1.98%) |
Nov 01, 2005 | 6.995 | 6.995 | 6.758 | 6.938 | 1,387,200 | -0.05(-0.79%) |
Oct 31, 2005 | 6.910 | 7.525 | 6.910 | 6.992 | 1,555,000 | +0.08(+1.19%) |
Oct 28, 2005 | 6.775 | 7.000 | 6.705 | 6.910 | 929,000 | +0.23(+3.48%) |
Oct 27, 2005 | 7.005 | 7.062 | 6.628 | 6.678 | 610,600 | -0.32(-4.54%) |
Oct 26, 2005 | 6.935 | 7.232 | 6.840 | 6.995 | 1,082,000 | +0.12(+1.78%) |
Oct 25, 2005 | 6.918 | 7.082 | 6.768 | 6.872 | 737,000 | -0.05(-0.65%) |
Oct 24, 2005 | 6.615 | 6.938 | 6.615 | 6.918 | 513,400 | +0.30(+4.57%) |
Oct 21, 2005 | 6.575 | 6.793 | 6.532 | 6.615 | 611,200 | +0.04(+0.61%) |
Oct 20, 2005 | 6.750 | 6.753 | 6.450 | 6.575 | 1,297,000 | -0.23(-3.42%) |
Oct 19, 2005 | 6.555 | 6.808 | 6.350 | 6.808 | 915,200 | +0.28(+4.33%) |
Oct 18, 2005 | 6.803 | 6.825 | 6.525 | 6.525 | 655,600 | -0.27(-4.04%) |
Oct 17, 2005 | 6.915 | 6.975 | 6.710 | 6.800 | 730,200 | -0.08(-1.09%) |
Oct 14, 2005 | 6.465 | 6.987 | 6.500 | 6.875 | 1,912,600 | +0.41(+6.38%) |
Oct 13, 2005 | 6.452 | 6.487 | 6.135 | 6.463 | 1,899,600 | -0.14(-2.08%) |
Oct 12, 2005 | 6.800 | 6.825 | 6.423 | 6.600 | 721,000 | -0.16(-2.37%) |
Oct 11, 2005 | 6.480 | 6.848 | 6.465 | 6.760 | 1,260,400 | +0.16(+2.42%) |
Oct 10, 2005 | 7.060 | 7.060 | 6.567 | 6.600 | 797,400 | -0.22(-3.26%) |
Oct 07, 2005 | 6.737 | 6.938 | 6.728 | 6.822 | 633,400 | +0.07(+1.07%) |
Oct 06, 2005 | 6.888 | 6.902 | 6.562 | 6.750 | 1,665,600 | -0.24(-3.36%) |
Oct 05, 2005 | 7.620 | 7.620 | 6.985 | 6.985 | 974,400 | -0.63(-8.33%) |
Oct 04, 2005 | 7.888 | 7.925 | 7.620 | 7.620 | 608,400 | -0.27(-3.39%) |
Oct 03, 2005 | 7.812 | 8.062 | 7.808 | 7.888 | 1,072,800 | +0.08(+1.06%) |
Sep 30, 2005 | 7.605 | 7.820 | 7.625 | 7.805 | 1,512,600 | +0.20(+2.66%) |
Sep 29, 2005 | 7.183 | 7.612 | 7.175 | 7.603 | 956,600 | +0.43(+5.96%) |
Sep 28, 2005 | 7.315 | 7.362 | 7.112 | 7.175 | 648,800 | -0.14(-1.88%) |
Sep 27, 2005 | 7.385 | 7.385 | 7.250 | 7.312 | 589,800 | -0.08(-1.02%) |
Sep 26, 2005 | 7.088 | 7.450 | 6.987 | 7.388 | 879,000 | +0.36(+5.16%) |
Sep 23, 2005 | 7.025 | 7.175 | 7.000 | 7.025 | 685,400 | -0.15(-2.12%) |
Sep 22, 2005 | 7.343 | 7.353 | 7.062 | 7.178 | 633,600 | -0.12(-1.71%) |
Sep 21, 2005 | 7.415 | 7.495 | 7.258 | 7.303 | 425,600 | -0.06(-0.85%) |
Sep 20, 2005 | 7.473 | 7.560 | 7.223 | 7.365 | 497,400 | -0.12(-1.64%) |
Sep 19, 2005 | 7.375 | 7.638 | 7.350 | 7.487 | 873,200 | +0.11(+1.53%) |
Sep 16, 2005 | 7.370 | 7.375 | 7.303 | 7.375 | 772,000 | +0.05(+0.75%) |
Sep 15, 2005 | 7.300 | 7.367 | 7.230 | 7.320 | 374,200 | +0.03(+0.41%) |
Sep 14, 2005 | 7.423 | 7.460 | 7.237 | 7.290 | 805,400 | -0.08(-1.12%) |
Sep 13, 2005 | 7.388 | 7.600 | 7.327 | 7.372 | 1,798,600 | +0.17(+2.40%) |
Sep 12, 2005 | 7.393 | 7.397 | 7.093 | 7.200 | 549,200 | -0.18(-2.44%) |
Sep 09, 2005 | 7.225 | 7.440 | 7.200 | 7.380 | 565,000 | +0.16(+2.15%) |
Sep 08, 2005 | 7.157 | 7.475 | 7.140 | 7.225 | 747,600 | +0.12(+1.76%) |
Sep 07, 2005 | 7.082 | 7.117 | 7.000 | 7.100 | 591,800 | -0.01(-0.11%) |
Sep 06, 2005 | 7.055 | 7.173 | 6.963 | 7.107 | 612,200 | +0.13(+1.83%) |
Sep 02, 2005 | 7.133 | 7.133 | 6.950 | 6.980 | 568,200 | -0.15(-2.14%) |
Sep 01, 2005 | 7.152 | 7.250 | 6.995 | 7.133 | 760,800 | +0.01(+0.11%) |
Aug 31, 2005 | 6.763 | 7.162 | 6.740 | 7.125 | 694,800 | +0.34(+5.09%) |
Aug 30, 2005 | 6.580 | 6.780 | 6.562 | 6.780 | 926,000 | +0.22(+3.31%) |
Aug 29, 2005 | 6.468 | 6.635 | 6.425 | 6.562 | 571,000 | -6.37(-49.25%) |
Aug 26, 2005 | 13.24 | 13.25 | 12.93 | 12.93 | 1,552,200 | -0.31(-2.32%) |
Aug 25, 2005 | 13.23 | 13.28 | 13.17 | 13.24 | 1,098,000 | +0.04(+0.33%) |
Aug 24, 2005 | 13.25 | 13.32 | 13.13 | 13.19 | 1,785,600 | -0.04(-0.30%) |
Aug 23, 2005 | 13.27 | 13.36 | 13.03 | 13.23 | 1,734,000 | +0.00(+0.02%) |
Aug 22, 2005 | 13.18 | 13.40 | 13.14 | 13.23 | 1,810,800 | +0.12(+0.92%) |
Aug 19, 2005 | 13.00 | 13.25 | 13.00 | 13.11 | 1,008,000 | +0.14(+1.11%) |
Aug 18, 2005 | 12.73 | 13.07 | 12.61 | 12.97 | 2,657,400 | +0.24(+1.91%) |
Aug 17, 2005 | 13.20 | 13.26 | 12.53 | 12.72 | 3,501,600 | -0.45(-3.39%) |
Aug 16, 2005 | 13.61 | 13.61 | 13.16 | 13.17 | 2,116,800 | -0.44(-3.21%) |
Aug 15, 2005 | 14.02 | 14.04 | 13.38 | 13.61 | 2,381,400 | -0.36(-2.58%) |
Aug 12, 2005 | 14.07 | 14.10 | 13.78 | 13.97 | 1,326,600 | -0.13(-0.92%) |
Aug 11, 2005 | 14.18 | 14.27 | 14.04 | 14.10 | 2,412,600 | -0.02(-0.17%) |
Aug 10, 2005 | 14.03 | 14.23 | 14.00 | 14.12 | 2,540,400 | +0.12(+0.86%) |
Aug 09, 2005 | 14.06 | 14.18 | 13.91 | 14.00 | 1,702,800 | +0.03(+0.19%) |
Aug 08, 2005 | 13.80 | 14.00 | 13.78 | 13.97 | 1,892,400 | +0.20(+1.48%) |
Aug 05, 2005 | 14.05 | 14.09 | 13.52 | 13.77 | 2,595,600 | -0.28(-1.99%) |
Aug 04, 2005 | 13.88 | 14.12 | 13.83 | 14.05 | 1,964,400 | +0.17(+1.20%) |
Aug 03, 2005 | 14.53 | 14.66 | 13.83 | 13.88 | 3,758,400 | -0.63(-4.34%) |
Aug 02, 2005 | 13.62 | 14.55 | 13.62 | 14.51 | 4,388,400 | +1.03(+7.61%) |
Aug 01, 2005 | 13.40 | 14.06 | 13.39 | 13.49 | 2,989,800 | +0.20(+1.48%) |
Jul 29, 2005 | 13.33 | 13.44 | 13.20 | 13.29 | 2,602,800 | +0.12(+0.94%) |
Jul 28, 2005 | 13.08 | 13.51 | 12.94 | 13.17 | 6,451,200 | +1.11(+9.18%) |
Jul 27, 2005 | 11.87 | 12.06 | 11.69 | 12.06 | 1,424,400 | +0.19(+1.60%) |
Jul 26, 2005 | 11.91 | 12.05 | 11.84 | 11.87 | 763,800 | -0.04(-0.31%) |
Jul 25, 2005 | 12.00 | 12.18 | 11.85 | 11.91 | 933,000 | -0.09(-0.78%) |
Jul 22, 2005 | 11.64 | 12.20 | 11.63 | 12.00 | 1,662,000 | +0.41(+3.57%) |
Jul 21, 2005 | 11.52 | 11.73 | 11.47 | 11.59 | 2,113,800 | +0.07(+0.58%) |
Jul 20, 2005 | 11.30 | 11.55 | 11.06 | 11.52 | 1,618,800 | +0.20(+1.77%) |
Jul 19, 2005 | 10.92 | 11.32 | 10.90 | 11.32 | 880,800 | +0.41(+3.73%) |
Jul 18, 2005 | 10.94 | 11.04 | 10.78 | 10.91 | 844,800 | -0.02(-0.21%) |
Jul 15, 2005 | 10.93 | 11.05 | 10.80 | 10.94 | 961,200 | -0.01(-0.12%) |
Jul 14, 2005 | 11.25 | 11.29 | 10.84 | 10.95 | 1,688,400 | -0.27(-2.38%) |
Jul 13, 2005 | 11.31 | 11.33 | 11.13 | 11.22 | 615,600 | -0.08(-0.68%) |
Jul 12, 2005 | 11.36 | 11.40 | 11.24 | 11.29 | 1,301,400 | -0.06(-0.50%) |
Jul 11, 2005 | 11.25 | 11.43 | 11.23 | 11.35 | 1,371,600 | +0.10(+0.86%) |
Jul 08, 2005 | 11.07 | 11.33 | 11.06 | 11.25 | 3,162,600 | +0.20(+1.81%) |
Jul 07, 2005 | 10.72 | 11.09 | 10.54 | 11.05 | 2,275,200 | +0.27(+2.47%) |
Jul 06, 2005 | 11.05 | 11.11 | 10.75 | 10.79 | 1,069,800 | -0.22(-1.97%) |
Jul 05, 2005 | 10.62 | 11.06 | 10.55 | 11.00 | 1,249,800 | +0.39(+3.64%) |
Jul 01, 2005 | 10.67 | 10.67 | 10.51 | 10.62 | 1,018,800 | +0.00(+0.00%) |
Jun 30, 2005 | 10.58 | 10.70 | 10.57 | 10.62 | 1,391,400 | +0.05(+0.44%) |
Jun 29, 2005 | 10.44 | 10.67 | 10.44 | 10.57 | 1,071,000 | +0.12(+1.15%) |
Jun 28, 2005 | 10.37 | 10.71 | 10.35 | 10.45 | 1,312,800 | +0.08(+0.80%) |
Jun 27, 2005 | 10.31 | 10.39 | 10.27 | 10.37 | 648,600 | +0.03(+0.32%) |
Jun 24, 2005 | 10.30 | 10.48 | 10.30 | 10.33 | 1,224,600 | +0.05(+0.49%) |
Jun 23, 2005 | 10.25 | 10.40 | 10.17 | 10.28 | 1,365,000 | +0.00(+0.03%) |
Jun 22, 2005 | 10.17 | 10.29 | 9.990 | 10.28 | 1,470,600 | +0.17(+1.65%) |
Jun 21, 2005 | 10.39 | 10.40 | 10.10 | 10.11 | 729,000 | -0.30(-2.88%) |
Jun 20, 2005 | 10.43 | 10.52 | 10.30 | 10.41 | 731,400 | -0.05(-0.48%) |
Jun 17, 2005 | 10.63 | 10.65 | 10.42 | 10.46 | 2,819,400 | -0.12(-1.10%) |
Jun 16, 2005 | 10.23 | 10.58 | 10.20 | 10.58 | 1,069,800 | +0.34(+3.29%) |
Jun 15, 2005 | 10.05 | 10.25 | 9.970 | 10.24 | 2,083,200 | +0.19(+1.92%) |
Jun 14, 2005 | 10.13 | 10.17 | 10.01 | 10.05 | 1,515,600 | -0.11(-1.08%) |
Jun 13, 2005 | 10.15 | 10.28 | 10.07 | 10.16 | 723,600 | +0.02(+0.16%) |
Jun 10, 2005 | 10.18 | 10.33 | 10.10 | 10.14 | 1,347,000 | -0.02(-0.23%) |
Jun 09, 2005 | 9.573 | 10.21 | 9.537 | 10.17 | 2,692,800 | +0.60(+6.24%) |
Jun 08, 2005 | 9.700 | 9.783 | 9.503 | 9.570 | 1,132,200 | -0.16(-1.68%) |
Jun 07, 2005 | 9.767 | 10.01 | 9.733 | 9.733 | 2,902,200 | -0.03(-0.34%) |
Jun 06, 2005 | 9.967 | 9.977 | 9.767 | 9.767 | 3,087,000 | +0.35(+3.72%) |
Jun 03, 2005 | 9.403 | 9.467 | 9.357 | 9.417 | 1,284,000 | +0.02(+0.18%) |
Jun 02, 2005 | 9.343 | 9.437 | 9.267 | 9.400 | 682,200 | +0.06(+0.61%) |
Jun 01, 2005 | 9.250 | 9.400 | 9.200 | 9.343 | 1,062,600 | +0.14(+1.56%) |
May 31, 2005 | 9.333 | 9.333 | 9.200 | 9.200 | 999,600 | -0.15(-1.60%) |
May 27, 2005 | 9.317 | 9.397 | 9.270 | 9.350 | 592,800 | +0.04(+0.39%) |
May 26, 2005 | 9.123 | 9.313 | 9.120 | 9.313 | 610,200 | +0.19(+2.12%) |
May 25, 2005 | 9.197 | 9.243 | 8.977 | 9.120 | 1,030,200 | -0.10(-1.05%) |
May 24, 2005 | 9.050 | 9.217 | 9.017 | 9.217 | 597,600 | +0.16(+1.77%) |
May 23, 2005 | 8.913 | 9.083 | 8.887 | 9.057 | 1,098,000 | +0.14(+1.61%) |
May 20, 2005 | 8.980 | 9.000 | 8.883 | 8.913 | 774,000 | -0.06(-0.67%) |
May 19, 2005 | 8.873 | 9.033 | 8.847 | 8.973 | 1,172,400 | +0.06(+0.64%) |
May 18, 2005 | 8.967 | 9.033 | 8.783 | 8.917 | 938,400 | -0.01(-0.11%) |
May 17, 2005 | 8.893 | 8.990 | 8.800 | 8.927 | 1,149,000 | +0.03(+0.37%) |
May 16, 2005 | 8.750 | 8.900 | 8.567 | 8.893 | 1,719,600 | +0.15(+1.68%) |
May 13, 2005 | 9.227 | 9.250 | 8.603 | 8.747 | 2,296,800 | -0.47(-5.07%) |
May 12, 2005 | 9.550 | 9.550 | 9.210 | 9.213 | 2,452,200 | -0.34(-3.53%) |
May 11, 2005 | 9.567 | 9.660 | 9.447 | 9.550 | 1,381,200 | -0.02(-0.17%) |
May 10, 2005 | 9.567 | 9.620 | 9.457 | 9.567 | 1,776,600 | -0.03(-0.28%) |
May 09, 2005 | 9.437 | 9.593 | 9.370 | 9.593 | 1,350,000 | +0.16(+1.66%) |
May 06, 2005 | 9.530 | 9.543 | 9.387 | 9.437 | 995,400 | -0.01(-0.11%) |
May 05, 2005 | 9.390 | 9.533 | 9.317 | 9.447 | 1,120,200 | +0.06(+0.60%) |
May 04, 2005 | 9.200 | 9.420 | 9.167 | 9.390 | 1,683,600 | +0.20(+2.18%) |
May 03, 2005 | 9.350 | 9.367 | 9.187 | 9.190 | 1,690,200 | -0.21(-2.20%) |
May 02, 2005 | 9.013 | 9.397 | 8.987 | 9.397 | 1,454,400 | +0.39(+4.29%) |
Apr 29, 2005 | 9.097 | 9.167 | 8.983 | 9.010 | 1,942,800 | -0.02(-0.22%) |
Apr 28, 2005 | 9.100 | 9.203 | 8.933 | 9.030 | 1,834,800 | -0.08(-0.88%) |
Apr 27, 2005 | 9.417 | 9.500 | 9.067 | 9.110 | 3,252,600 | -0.17(-1.87%) |
Apr 26, 2005 | 9.467 | 9.467 | 9.183 | 9.283 | 1,678,200 | -0.21(-2.25%) |
Apr 25, 2005 | 9.387 | 9.497 | 9.367 | 9.497 | 1,446,000 | +0.18(+1.90%) |
Apr 22, 2005 | 9.377 | 9.467 | 9.207 | 9.320 | 1,908,600 | +0.00(+0.00%) |
Apr 21, 2005 | 9.000 | 9.337 | 8.930 | 9.320 | 909,600 | +0.37(+4.13%) |
Apr 20, 2005 | 9.077 | 9.200 | 8.900 | 8.950 | 1,618,800 | -0.13(-1.40%) |
Apr 19, 2005 | 8.800 | 9.200 | 8.797 | 9.077 | 1,462,200 | +0.33(+3.77%) |
Apr 18, 2005 | 8.707 | 8.867 | 8.500 | 8.747 | 1,521,600 | -0.01(-0.11%) |
Apr 15, 2005 | 8.970 | 8.970 | 8.717 | 8.757 | 1,792,800 | -0.21(-2.38%) |
Apr 14, 2005 | 9.043 | 9.077 | 8.947 | 8.970 | 1,454,400 | -0.04(-0.44%) |
Apr 13, 2005 | 9.333 | 9.333 | 9.000 | 9.010 | 1,050,000 | -0.32(-3.46%) |
Apr 12, 2005 | 9.467 | 9.467 | 9.300 | 9.333 | 1,597,200 | -0.14(-1.48%) |
Apr 11, 2005 | 9.433 | 9.503 | 9.233 | 9.473 | 1,292,400 | +0.08(+0.89%) |
Apr 08, 2005 | 9.727 | 9.747 | 9.370 | 9.390 | 1,193,400 | -0.35(-3.56%) |
Apr 07, 2005 | 9.933 | 9.933 | 9.567 | 9.737 | 1,189,800 | -0.13(-1.28%) |
Apr 06, 2005 | 9.677 | 9.997 | 9.663 | 9.863 | 1,407,600 | +0.19(+1.96%) |
Apr 05, 2005 | 9.850 | 9.857 | 9.613 | 9.673 | 1,308,600 | -0.14(-1.46%) |
Apr 04, 2005 | 9.837 | 9.897 | 9.613 | 9.817 | 1,784,400 | +0.02(+0.24%) |