Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.86 | 17.35 | 16.86 | 17.04 | 1,239,644 | +0.37(+2.23%) |
Apr 27, 2006 | 17.05 | 17.24 | 16.36 | 16.67 | 1,721,771 | -0.66(-3.78%) |
Apr 26, 2006 | 17.55 | 17.71 | 17.26 | 17.32 | 1,375,120 | -0.15(-0.83%) |
Apr 25, 2006 | 18.10 | 18.10 | 17.32 | 17.47 | 1,239,905 | -0.55(-3.03%) |
Apr 24, 2006 | 17.89 | 18.15 | 17.82 | 18.01 | 958,251 | +0.20(+1.12%) |
Apr 21, 2006 | 18.10 | 18.16 | 17.69 | 17.81 | 1,850,721 | +0.00(+0.00%) |
Apr 20, 2006 | 18.09 | 18.52 | 17.55 | 17.81 | 1,984,892 | -0.24(-1.33%) |
Apr 19, 2006 | 18.16 | 18.20 | 17.83 | 18.05 | 1,501,721 | -0.04(-0.21%) |
Apr 18, 2006 | 18.00 | 18.31 | 17.93 | 18.09 | 2,302,569 | +0.17(+0.93%) |
Apr 17, 2006 | 17.91 | 18.10 | 17.68 | 17.93 | 1,292,894 | +0.12(+0.66%) |
Apr 13, 2006 | 17.64 | 17.85 | 17.27 | 17.81 | 757,255 | +0.17(+0.94%) |
Apr 12, 2006 | 17.65 | 17.72 | 17.45 | 17.64 | 1,073,105 | +0.09(+0.54%) |
Apr 11, 2006 | 18.08 | 18.29 | 17.49 | 17.55 | 801,892 | -0.39(-2.19%) |
Apr 10, 2006 | 17.74 | 18.11 | 17.56 | 17.94 | 1,044,652 | +0.23(+1.29%) |
Apr 07, 2006 | 18.15 | 18.21 | 17.68 | 17.71 | 1,250,607 | -0.34(-1.88%) |
Apr 06, 2006 | 17.95 | 18.09 | 17.80 | 18.05 | 1,123,223 | +0.10(+0.55%) |
Apr 05, 2006 | 18.15 | 18.15 | 17.64 | 17.95 | 1,439,073 | -0.02(-0.10%) |
Apr 04, 2006 | 18.58 | 18.71 | 17.87 | 17.97 | 3,668,292 | -0.41(-2.22%) |
Apr 03, 2006 | 18.43 | 18.82 | 18.23 | 18.38 | 1,599,347 | +0.39(+2.15%) |
Mar 31, 2006 | 17.98 | 18.10 | 17.43 | 17.99 | 1,800,864 | +0.06(+0.33%) |
Mar 30, 2006 | 18.02 | 18.23 | 17.67 | 17.93 | 869,499 | -0.05(-0.27%) |
Mar 29, 2006 | 16.98 | 18.08 | 16.98 | 17.98 | 1,315,082 | +1.02(+5.98%) |
Mar 28, 2006 | 17.24 | 17.51 | 16.92 | 16.96 | 641,879 | -0.25(-1.48%) |
Mar 27, 2006 | 17.20 | 17.24 | 16.94 | 17.22 | 495,701 | +0.11(+0.63%) |
Mar 24, 2006 | 16.72 | 17.16 | 16.55 | 17.11 | 933,191 | +0.36(+2.16%) |
Mar 23, 2006 | 16.71 | 16.84 | 16.36 | 16.75 | 1,057,182 | +0.12(+0.74%) |
Mar 22, 2006 | 16.51 | 16.95 | 16.44 | 16.63 | 904,478 | +0.08(+0.47%) |
Mar 21, 2006 | 16.68 | 16.99 | 16.48 | 16.55 | 1,032,123 | -0.00(-0.01%) |
Mar 20, 2006 | 16.59 | 16.76 | 16.43 | 16.55 | 740,549 | +0.01(+0.06%) |
Mar 17, 2006 | 16.49 | 16.74 | 16.40 | 16.54 | 1,289,240 | +0.10(+0.62%) |
Mar 16, 2006 | 16.51 | 16.57 | 16.24 | 16.44 | 749,163 | +0.01(+0.08%) |
Mar 15, 2006 | 16.17 | 16.50 | 16.13 | 16.43 | 1,215,107 | +0.33(+2.02%) |
Mar 14, 2006 | 15.95 | 16.26 | 15.80 | 16.10 | 730,891 | +0.14(+0.90%) |
Mar 13, 2006 | 16.19 | 16.30 | 15.89 | 15.96 | 607,423 | -0.13(-0.83%) |
Mar 10, 2006 | 15.90 | 16.28 | 15.72 | 16.09 | 731,935 | +0.46(+2.94%) |
Mar 09, 2006 | 15.71 | 15.86 | 15.48 | 15.63 | 1,017,505 | +0.02(+0.15%) |
Mar 08, 2006 | 15.59 | 15.77 | 15.07 | 15.61 | 1,372,248 | -0.12(-0.77%) |
Mar 07, 2006 | 16.40 | 16.40 | 15.47 | 15.73 | 712,097 | -0.67(-4.11%) |
Mar 06, 2006 | 16.16 | 16.86 | 16.16 | 16.40 | 868,194 | -0.13(-0.80%) |
Mar 03, 2006 | 16.66 | 16.89 | 16.43 | 16.53 | 1,034,994 | -0.02(-0.09%) |
Mar 02, 2006 | 16.36 | 16.65 | 16.11 | 16.55 | 830,606 | +0.23(+1.43%) |
Mar 01, 2006 | 15.88 | 16.35 | 15.84 | 16.32 | 1,210,147 | +0.53(+3.39%) |
Feb 28, 2006 | 16.57 | 16.63 | 15.72 | 15.78 | 1,325,524 | -0.78(-4.73%) |
Feb 27, 2006 | 16.85 | 16.86 | 16.48 | 16.57 | 1,119,830 | -0.21(-1.28%) |
Feb 24, 2006 | 16.70 | 16.81 | 16.41 | 16.78 | 994,534 | +0.21(+1.25%) |
Feb 23, 2006 | 16.33 | 16.93 | 16.32 | 16.57 | 1,356,325 | +0.33(+2.03%) |
Feb 22, 2006 | 16.23 | 16.43 | 15.92 | 16.24 | 704,266 | +0.12(+0.71%) |
Feb 21, 2006 | 15.98 | 16.23 | 15.76 | 16.13 | 972,607 | +0.25(+1.56%) |
Feb 17, 2006 | 15.86 | 15.96 | 15.36 | 15.88 | 1,261,832 | +0.15(+0.96%) |
Feb 16, 2006 | 15.33 | 15.92 | 15.07 | 15.73 | 1,650,248 | +0.76(+5.05%) |
Feb 15, 2006 | 15.00 | 15.11 | 14.53 | 14.97 | 665,633 | +0.01(+0.04%) |
Feb 14, 2006 | 14.58 | 15.07 | 14.56 | 14.97 | 747,336 | +0.45(+3.13%) |
Feb 13, 2006 | 14.88 | 14.88 | 14.34 | 14.51 | 847,834 | -0.37(-2.46%) |
Feb 10, 2006 | 14.52 | 14.99 | 14.21 | 14.88 | 1,057,443 | +0.32(+2.21%) |
Feb 09, 2006 | 15.03 | 15.13 | 14.53 | 14.56 | 862,452 | -0.44(-2.92%) |
Feb 08, 2006 | 15.09 | 15.10 | 14.57 | 15.00 | 1,163,422 | -0.09(-0.61%) |
Feb 07, 2006 | 15.71 | 15.77 | 15.08 | 15.09 | 1,030,296 | -0.81(-5.10%) |
Feb 06, 2006 | 15.67 | 16.08 | 15.53 | 15.90 | 1,263,398 | +0.27(+1.75%) |
Feb 03, 2006 | 15.61 | 15.90 | 15.54 | 15.62 | 985,659 | -0.23(-1.47%) |
Feb 02, 2006 | 16.04 | 16.39 | 15.57 | 15.86 | 2,585,267 | +0.84(+5.59%) |
Feb 01, 2006 | 15.13 | 15.24 | 14.86 | 15.02 | 950,159 | -0.21(-1.37%) |
Jan 31, 2006 | 14.84 | 15.43 | 14.64 | 15.23 | 1,134,970 | -0.05(-0.33%) |
Jan 30, 2006 | 15.45 | 15.60 | 15.24 | 15.28 | 744,465 | -0.17(-1.10%) |
Jan 27, 2006 | 14.98 | 15.64 | 15.06 | 15.45 | 854,360 | +0.48(+3.17%) |
Jan 26, 2006 | 14.77 | 15.01 | 14.69 | 14.97 | 817,032 | +0.21(+1.40%) |
Jan 25, 2006 | 14.87 | 15.10 | 14.66 | 14.77 | 778,138 | -0.00(-0.01%) |
Jan 24, 2006 | 14.23 | 14.84 | 14.22 | 14.77 | 1,595,953 | +0.63(+4.43%) |
Jan 23, 2006 | 13.98 | 14.37 | 13.92 | 14.14 | 1,452,124 | +0.22(+1.58%) |
Jan 20, 2006 | 13.11 | 14.30 | 13.11 | 13.92 | 2,508,263 | +0.81(+6.21%) |
Jan 19, 2006 | 13.04 | 13.20 | 13.00 | 13.11 | 1,704,021 | +0.25(+1.97%) |
Jan 18, 2006 | 12.64 | 13.35 | 12.59 | 12.85 | 2,690,725 | +0.26(+2.07%) |
Jan 17, 2006 | 12.43 | 12.67 | 12.42 | 12.59 | 574,271 | +0.18(+1.47%) |
Jan 13, 2006 | 13.26 | 13.26 | 12.40 | 12.41 | 426,266 | +0.04(+0.29%) |
Jan 12, 2006 | 12.53 | 12.61 | 12.34 | 12.38 | 609,511 | -0.17(-1.34%) |
Jan 11, 2006 | 12.85 | 12.92 | 12.52 | 12.54 | 687,821 | -0.30(-2.34%) |
Jan 10, 2006 | 12.49 | 13.02 | 12.40 | 12.85 | 1,203,360 | +0.16(+1.25%) |
Jan 09, 2006 | 12.07 | 12.76 | 12.07 | 12.69 | 1,187,437 | +0.60(+4.93%) |
Jan 06, 2006 | 12.06 | 12.21 | 12.03 | 12.09 | 729,586 | +0.03(+0.27%) |
Jan 05, 2006 | 12.07 | 12.08 | 11.93 | 12.06 | 683,122 | +0.01(+0.08%) |
Jan 04, 2006 | 11.90 | 12.13 | 11.90 | 12.05 | 955,379 | -0.02(-0.16%) |
Jan 03, 2006 | 11.88 | 12.18 | 11.75 | 12.07 | 829,300 | +0.36(+3.08%) |
Dec 30, 2005 | 11.84 | 11.84 | 11.64 | 11.71 | 482,388 | -0.17(-1.44%) |
Dec 29, 2005 | 11.97 | 11.97 | 11.78 | 11.88 | 400,163 | -0.07(-0.58%) |
Dec 28, 2005 | 11.68 | 11.99 | 11.68 | 11.95 | 482,127 | +0.22(+1.91%) |
Dec 27, 2005 | 12.12 | 12.12 | 11.71 | 11.72 | 675,813 | -0.35(-2.93%) |
Dec 23, 2005 | 12.06 | 12.10 | 11.97 | 12.08 | 432,270 | +0.05(+0.40%) |
Dec 22, 2005 | 12.11 | 12.11 | 11.90 | 12.03 | 409,821 | -0.03(-0.29%) |
Dec 21, 2005 | 11.97 | 12.07 | 11.95 | 12.06 | 755,428 | +0.08(+0.67%) |
Dec 20, 2005 | 11.86 | 12.03 | 11.86 | 11.98 | 843,396 | +0.12(+1.05%) |
Dec 19, 2005 | 12.02 | 12.23 | 11.84 | 11.86 | 781,009 | -0.16(-1.29%) |
Dec 16, 2005 | 12.26 | 12.44 | 12.01 | 12.01 | 1,389,738 | -0.24(-1.97%) |
Dec 15, 2005 | 12.47 | 12.50 | 12.23 | 12.26 | 554,433 | -0.21(-1.72%) |
Dec 14, 2005 | 12.35 | 12.53 | 12.35 | 12.47 | 495,179 | +0.02(+0.17%) |
Dec 13, 2005 | 12.39 | 12.49 | 12.26 | 12.45 | 627,783 | -0.12(-0.98%) |
Dec 12, 2005 | 12.60 | 12.64 | 12.55 | 12.57 | 516,844 | +0.00(+0.03%) |
Dec 09, 2005 | 12.52 | 12.66 | 12.44 | 12.57 | 425,483 | +0.06(+0.44%) |
Dec 08, 2005 | 12.60 | 12.79 | 12.39 | 12.51 | 867,411 | -0.20(-1.58%) |
Dec 07, 2005 | 12.55 | 12.77 | 12.54 | 12.71 | 498,311 | +0.03(+0.23%) |
Dec 06, 2005 | 12.75 | 12.85 | 12.65 | 12.68 | 1,038,127 | -0.08(-0.63%) |
Dec 05, 2005 | 12.83 | 12.88 | 12.68 | 12.76 | 938,412 | +0.12(+0.97%) |
Dec 02, 2005 | 12.76 | 12.82 | 12.50 | 12.64 | 674,769 | -0.12(-0.96%) |
Dec 01, 2005 | 12.44 | 12.79 | 12.40 | 12.76 | 1,030,818 | +0.41(+3.30%) |
Nov 30, 2005 | 12.27 | 12.48 | 12.21 | 12.36 | 1,119,047 | +0.01(+0.06%) |
Nov 29, 2005 | 12.00 | 12.42 | 12.00 | 12.35 | 1,093,727 | +0.35(+2.94%) |
Nov 28, 2005 | 12.45 | 12.45 | 11.99 | 12.00 | 890,382 | -0.44(-3.53%) |
Nov 25, 2005 | 12.16 | 12.44 | 12.13 | 12.44 | 201,778 | +0.28(+2.30%) |
Nov 23, 2005 | 12.26 | 12.39 | 12.09 | 12.16 | 683,122 | +0.04(+0.30%) |
Nov 22, 2005 | 12.28 | 12.28 | 12.01 | 12.12 | 625,956 | -0.16(-1.31%) |
Nov 21, 2005 | 11.91 | 12.32 | 11.89 | 12.28 | 526,502 | +0.35(+2.94%) |
Nov 18, 2005 | 12.07 | 12.07 | 11.73 | 11.93 | 1,059,792 | -0.13(-1.08%) |
Nov 17, 2005 | 11.87 | 12.06 | 11.85 | 12.06 | 346,129 | +0.27(+2.27%) |
Nov 16, 2005 | 11.67 | 11.81 | 11.47 | 11.79 | 407,472 | +0.20(+1.74%) |
Nov 15, 2005 | 11.70 | 11.85 | 11.54 | 11.59 | 616,820 | -0.14(-1.16%) |
Nov 14, 2005 | 11.88 | 11.88 | 11.57 | 11.73 | 617,342 | -0.06(-0.50%) |
Nov 11, 2005 | 11.46 | 11.86 | 11.46 | 11.79 | 572,705 | +0.23(+1.99%) |
Nov 10, 2005 | 11.53 | 11.56 | 11.28 | 11.56 | 1,179,345 | +0.00(+0.02%) |
Nov 09, 2005 | 11.62 | 11.73 | 11.48 | 11.55 | 923,272 | -0.03(-0.27%) |
Nov 08, 2005 | 11.54 | 11.76 | 11.51 | 11.58 | 625,956 | -0.00(-0.03%) |
Nov 07, 2005 | 11.54 | 11.64 | 11.42 | 11.59 | 1,044,652 | +0.05(+0.42%) |
Nov 04, 2005 | 11.60 | 11.61 | 11.39 | 11.54 | 858,014 | -0.06(-0.48%) |
Nov 03, 2005 | 11.46 | 11.68 | 11.45 | 11.60 | 957,206 | +0.20(+1.75%) |
Nov 02, 2005 | 11.10 | 11.40 | 11.06 | 11.40 | 908,393 | +0.31(+2.78%) |
Nov 01, 2005 | 10.76 | 11.09 | 10.76 | 11.09 | 776,833 | +0.17(+1.53%) |
Oct 31, 2005 | 10.82 | 11.09 | 10.70 | 10.92 | 1,124,789 | +0.32(+3.04%) |
Oct 28, 2005 | 10.33 | 10.68 | 10.28 | 10.60 | 537,988 | +0.30(+2.94%) |
Oct 27, 2005 | 10.51 | 10.51 | 10.24 | 10.30 | 503,793 | -0.21(-2.04%) |
Oct 26, 2005 | 10.62 | 10.84 | 10.48 | 10.51 | 858,536 | +0.00(+0.00%) |
Oct 25, 2005 | 10.63 | 10.75 | 10.34 | 10.51 | 1,488,147 | -0.04(-0.36%) |
Oct 24, 2005 | 10.07 | 10.57 | 10.02 | 10.55 | 1,182,739 | +0.54(+5.38%) |
Oct 21, 2005 | 9.501 | 10.21 | 9.501 | 10.01 | 1,130,532 | +0.54(+5.70%) |
Oct 20, 2005 | 10.27 | 10.33 | 9.321 | 9.472 | 1,933,991 | -0.30(-3.04%) |
Oct 19, 2005 | 9.384 | 9.769 | 9.037 | 9.769 | 1,255,828 | +0.35(+3.76%) |
Oct 18, 2005 | 9.656 | 9.658 | 9.370 | 9.415 | 684,949 | -0.24(-2.50%) |
Oct 17, 2005 | 9.642 | 9.715 | 9.577 | 9.656 | 540,076 | +0.09(+0.94%) |
Oct 14, 2005 | 9.606 | 9.694 | 9.384 | 9.566 | 506,142 | +0.03(+0.32%) |
Oct 13, 2005 | 9.545 | 9.575 | 9.311 | 9.535 | 841,569 | -0.02(-0.18%) |
Oct 12, 2005 | 9.811 | 9.811 | 9.319 | 9.552 | 887,772 | -0.26(-2.64%) |
Oct 11, 2005 | 9.777 | 9.936 | 9.761 | 9.811 | 537,727 | +0.06(+0.63%) |
Oct 10, 2005 | 9.953 | 10.12 | 9.731 | 9.750 | 854,621 | -0.05(-0.55%) |
Oct 07, 2005 | 9.687 | 9.980 | 9.658 | 9.803 | 581,580 | +0.13(+1.33%) |
Oct 06, 2005 | 9.824 | 9.893 | 9.476 | 9.675 | 825,907 | -0.12(-1.19%) |
Oct 05, 2005 | 10.09 | 10.09 | 9.729 | 9.792 | 1,030,557 | -0.30(-2.94%) |
Oct 04, 2005 | 10.18 | 10.22 | 9.989 | 10.09 | 445,843 | -0.10(-0.94%) |
Oct 03, 2005 | 10.15 | 10.28 | 10.11 | 10.18 | 491,002 | +0.05(+0.45%) |
Sep 30, 2005 | 9.991 | 10.19 | 9.918 | 10.14 | 732,196 | +0.15(+1.48%) |
Sep 29, 2005 | 9.849 | 9.993 | 9.838 | 9.991 | 434,880 | +0.14(+1.44%) |
Sep 28, 2005 | 9.710 | 9.895 | 9.710 | 9.849 | 581,058 | +0.16(+1.64%) |
Sep 27, 2005 | 9.788 | 9.788 | 9.593 | 9.690 | 418,174 | -0.02(-0.24%) |
Sep 26, 2005 | 9.711 | 9.824 | 9.568 | 9.713 | 708,703 | +0.11(+1.10%) |
Sep 23, 2005 | 9.608 | 9.690 | 9.367 | 9.608 | 543,209 | +0.10(+1.09%) |
Sep 22, 2005 | 9.861 | 9.861 | 9.399 | 9.505 | 567,485 | +0.02(+0.18%) |
Sep 21, 2005 | 9.367 | 9.677 | 9.363 | 9.487 | 589,411 | +0.11(+1.12%) |
Sep 20, 2005 | 9.604 | 9.665 | 9.261 | 9.382 | 1,193,180 | -0.22(-2.33%) |
Sep 19, 2005 | 9.621 | 9.702 | 9.581 | 9.606 | 684,166 | -0.02(-0.16%) |
Sep 16, 2005 | 9.618 | 9.673 | 9.577 | 9.621 | 942,328 | +0.04(+0.46%) |
Sep 15, 2005 | 9.478 | 9.702 | 9.478 | 9.577 | 702,177 | +0.17(+1.81%) |
Sep 14, 2005 | 9.491 | 9.541 | 9.401 | 9.407 | 561,742 | -0.04(-0.39%) |
Sep 13, 2005 | 9.522 | 9.572 | 9.418 | 9.443 | 479,517 | -0.08(-0.82%) |
Sep 12, 2005 | 9.403 | 9.564 | 9.351 | 9.522 | 453,935 | +0.07(+0.75%) |
Sep 09, 2005 | 9.290 | 9.466 | 9.290 | 9.451 | 431,748 | +0.20(+2.15%) |
Sep 08, 2005 | 9.284 | 9.305 | 9.141 | 9.252 | 463,072 | -0.05(-0.49%) |
Sep 07, 2005 | 9.296 | 9.357 | 9.227 | 9.298 | 804,502 | +0.10(+1.13%) |
Sep 06, 2005 | 9.330 | 9.330 | 9.026 | 9.194 | 996,883 | -0.19(-2.04%) |
Sep 02, 2005 | 9.495 | 9.518 | 9.365 | 9.386 | 295,489 | -0.09(-0.95%) |
Sep 01, 2005 | 9.242 | 9.483 | 9.190 | 9.476 | 495,962 | +0.28(+3.06%) |
Aug 31, 2005 | 9.116 | 9.213 | 9.097 | 9.194 | 614,732 | +0.08(+0.86%) |
Aug 30, 2005 | 9.127 | 9.143 | 9.033 | 9.116 | 315,588 | -0.02(-0.23%) |
Aug 29, 2005 | 9.112 | 9.271 | 9.035 | 9.137 | 621,257 | +0.03(+0.29%) |
Aug 26, 2005 | 9.156 | 9.194 | 8.976 | 9.110 | 609,511 | -0.07(-0.71%) |
Aug 25, 2005 | 8.984 | 9.183 | 8.984 | 9.175 | 462,027 | +0.17(+1.91%) |
Aug 24, 2005 | 9.003 | 9.188 | 8.936 | 9.003 | 691,736 | -0.10(-1.07%) |
Aug 23, 2005 | 9.349 | 9.349 | 8.961 | 9.100 | 668,504 | -0.25(-2.64%) |
Aug 22, 2005 | 9.114 | 9.370 | 9.114 | 9.347 | 478,211 | +0.30(+3.30%) |
Aug 19, 2005 | 9.007 | 9.210 | 9.007 | 9.049 | 511,885 | +0.04(+0.47%) |
Aug 18, 2005 | 9.058 | 9.075 | 8.926 | 9.007 | 732,718 | -0.17(-1.86%) |
Aug 17, 2005 | 9.223 | 9.422 | 9.129 | 9.177 | 485,781 | -0.09(-0.93%) |
Aug 16, 2005 | 9.470 | 9.470 | 9.261 | 9.263 | 395,725 | -0.19(-1.99%) |
Aug 15, 2005 | 9.424 | 9.545 | 9.338 | 9.451 | 522,065 | +0.07(+0.80%) |
Aug 12, 2005 | 9.447 | 9.489 | 9.244 | 9.376 | 488,653 | -0.06(-0.67%) |
Aug 11, 2005 | 9.252 | 9.505 | 9.194 | 9.439 | 553,128 | +0.16(+1.78%) |
Aug 10, 2005 | 9.434 | 9.434 | 9.192 | 9.275 | 820,164 | -0.07(-0.78%) |
Aug 09, 2005 | 9.363 | 9.416 | 9.213 | 9.347 | 762,998 | +0.11(+1.14%) |
Aug 08, 2005 | 9.022 | 9.335 | 9.022 | 9.242 | 590,717 | +0.22(+2.44%) |
Aug 05, 2005 | 9.152 | 9.204 | 8.936 | 9.022 | 906,566 | -0.13(-1.42%) |
Aug 04, 2005 | 9.196 | 9.210 | 9.079 | 9.152 | 651,015 | -0.04(-0.48%) |
Aug 03, 2005 | 9.144 | 9.238 | 9.051 | 9.196 | 676,857 | +0.05(+0.52%) |
Aug 02, 2005 | 9.098 | 9.242 | 9.066 | 9.148 | 658,846 | +0.14(+1.60%) |
Aug 01, 2005 | 8.949 | 9.070 | 8.897 | 9.005 | 928,232 | +0.06(+0.62%) |
Jul 29, 2005 | 8.936 | 8.993 | 8.884 | 8.949 | 907,871 | -0.00(-0.02%) |
Jul 28, 2005 | 8.811 | 8.955 | 8.782 | 8.951 | 1,179,345 | +0.13(+1.48%) |
Jul 27, 2005 | 8.926 | 9.003 | 8.735 | 8.821 | 1,137,058 | -0.09(-1.05%) |
Jul 26, 2005 | 8.696 | 8.951 | 8.604 | 8.915 | 1,036,299 | +0.18(+2.06%) |
Jul 25, 2005 | 8.809 | 8.995 | 8.673 | 8.735 | 1,214,324 | +0.01(+0.15%) |
Jul 22, 2005 | 8.438 | 8.733 | 8.438 | 8.721 | 1,070,495 | +0.27(+3.22%) |
Jul 21, 2005 | 8.237 | 8.474 | 8.189 | 8.449 | 2,132,115 | +0.61(+7.72%) |
Jul 20, 2005 | 7.604 | 7.882 | 7.604 | 7.844 | 779,704 | +0.20(+2.63%) |
Jul 19, 2005 | 7.390 | 7.666 | 7.369 | 7.643 | 596,459 | +0.26(+3.53%) |
Jul 18, 2005 | 7.419 | 7.507 | 7.352 | 7.382 | 539,293 | -0.03(-0.46%) |
Jul 15, 2005 | 7.415 | 7.463 | 7.355 | 7.417 | 359,442 | -0.02(-0.21%) |
Jul 14, 2005 | 7.662 | 7.671 | 7.376 | 7.432 | 420,784 | -0.12(-1.57%) |
Jul 13, 2005 | 7.547 | 7.595 | 7.421 | 7.551 | 282,437 | +0.00(+0.05%) |
Jul 12, 2005 | 7.545 | 7.633 | 7.434 | 7.547 | 497,267 | -0.00(-0.05%) |
Jul 11, 2005 | 7.390 | 7.593 | 7.390 | 7.551 | 564,091 | +0.16(+2.12%) |
Jul 08, 2005 | 7.231 | 7.432 | 7.231 | 7.394 | 664,589 | +0.20(+2.80%) |
Jul 07, 2005 | 6.982 | 7.212 | 6.982 | 7.193 | 518,671 | -0.05(-0.66%) |
Jul 06, 2005 | 7.237 | 7.344 | 7.160 | 7.240 | 628,827 | +0.03(+0.45%) |
Jul 05, 2005 | 7.235 | 7.237 | 7.106 | 7.208 | 448,976 | +0.02(+0.29%) |
Jul 01, 2005 | 7.164 | 7.300 | 7.106 | 7.187 | 236,495 | +0.09(+1.21%) |
Jun 30, 2005 | 7.346 | 7.373 | 7.080 | 7.101 | 1,022,726 | -0.24(-3.31%) |
Jun 29, 2005 | 7.371 | 7.436 | 7.313 | 7.344 | 214,046 | -0.02(-0.26%) |
Jun 28, 2005 | 7.292 | 7.405 | 7.260 | 7.363 | 579,753 | +0.17(+2.37%) |
Jun 27, 2005 | 7.160 | 7.231 | 7.126 | 7.193 | 459,939 | +0.04(+0.56%) |
Jun 24, 2005 | 7.183 | 7.212 | 7.049 | 7.152 | 737,417 | -0.10(-1.32%) |
Jun 23, 2005 | 7.545 | 7.545 | 7.216 | 7.248 | 821,991 | -0.34(-4.54%) |
Jun 22, 2005 | 7.604 | 7.685 | 7.528 | 7.593 | 659,107 | +0.03(+0.35%) |
Jun 21, 2005 | 7.601 | 7.604 | 7.394 | 7.566 | 876,286 | -0.11(-1.40%) |
Jun 20, 2005 | 7.758 | 7.760 | 7.601 | 7.673 | 1,032,906 | -0.17(-2.17%) |
Jun 17, 2005 | 7.901 | 7.957 | 7.779 | 7.844 | 543,209 | +0.00(+0.00%) |
Jun 16, 2005 | 7.685 | 7.863 | 7.683 | 7.844 | 773,961 | +0.13(+1.71%) |
Jun 15, 2005 | 7.662 | 7.717 | 7.597 | 7.712 | 941,805 | +0.05(+0.65%) |
Jun 14, 2005 | 7.662 | 7.662 | 7.530 | 7.662 | 731,935 | +0.00(+0.00%) |
Jun 13, 2005 | 7.576 | 7.691 | 7.478 | 7.662 | 694,346 | +0.08(+1.04%) |
Jun 10, 2005 | 7.534 | 7.633 | 7.407 | 7.583 | 666,938 | +0.05(+0.66%) |
Jun 09, 2005 | 7.566 | 7.566 | 7.401 | 7.534 | 470,902 | -0.06(-0.78%) |
Jun 08, 2005 | 7.568 | 7.679 | 7.549 | 7.593 | 1,110,433 | +0.02(+0.33%) |
Jun 07, 2005 | 7.518 | 7.612 | 7.488 | 7.568 | 568,529 | +0.01(+0.15%) |
Jun 06, 2005 | 7.555 | 7.589 | 7.445 | 7.557 | 840,264 | +0.03(+0.36%) |
Jun 03, 2005 | 7.535 | 7.666 | 7.495 | 7.530 | 609,250 | +0.01(+0.18%) |
Jun 02, 2005 | 7.442 | 7.625 | 7.350 | 7.516 | 633,004 | +0.07(+1.00%) |
Jun 01, 2005 | 7.373 | 7.505 | 7.260 | 7.442 | 866,367 | +0.07(+0.94%) |
May 31, 2005 | 7.422 | 7.480 | 7.373 | 7.373 | 997,405 | -0.15(-1.99%) |
May 27, 2005 | 7.662 | 7.729 | 7.514 | 7.522 | 775,267 | +0.02(+0.23%) |
May 26, 2005 | 7.407 | 7.539 | 7.327 | 7.505 | 556,260 | +0.14(+1.85%) |
May 25, 2005 | 7.376 | 7.403 | 7.091 | 7.369 | 1,430,720 | -0.01(-0.10%) |
May 24, 2005 | 7.499 | 7.499 | 7.334 | 7.376 | 699,306 | -0.14(-1.89%) |
May 23, 2005 | 7.465 | 7.595 | 7.453 | 7.518 | 1,062,925 | +0.06(+0.85%) |
May 20, 2005 | 7.585 | 7.643 | 7.453 | 7.455 | 687,299 | -0.18(-2.38%) |
May 19, 2005 | 7.710 | 7.710 | 7.491 | 7.637 | 1,344,579 | -0.05(-0.60%) |
May 18, 2005 | 7.059 | 7.717 | 7.059 | 7.683 | 1,929,814 | +0.67(+9.53%) |
May 17, 2005 | 6.867 | 7.041 | 6.804 | 7.014 | 608,728 | +0.12(+1.78%) |
May 16, 2005 | 6.704 | 6.909 | 6.666 | 6.892 | 632,221 | +0.18(+2.68%) |
May 13, 2005 | 6.903 | 6.980 | 6.626 | 6.712 | 896,647 | -0.17(-2.53%) |
May 12, 2005 | 7.187 | 7.189 | 6.825 | 6.886 | 981,743 | -0.33(-4.57%) |
May 11, 2005 | 7.216 | 7.277 | 7.103 | 7.216 | 927,449 | +0.00(+0.00%) |
May 10, 2005 | 7.545 | 7.545 | 7.191 | 7.216 | 1,080,675 | -0.33(-4.37%) |
May 09, 2005 | 7.470 | 7.566 | 7.371 | 7.545 | 462,810 | +0.02(+0.21%) |
May 06, 2005 | 7.499 | 7.585 | 7.453 | 7.530 | 521,804 | +0.07(+0.92%) |
May 05, 2005 | 7.528 | 7.610 | 7.398 | 7.461 | 847,051 | -0.08(-1.04%) |
May 04, 2005 | 7.327 | 7.555 | 7.267 | 7.539 | 650,754 | +0.21(+2.85%) |
May 03, 2005 | 7.262 | 7.367 | 7.217 | 7.330 | 848,617 | +0.07(+0.95%) |