Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.679 | 9.764 | 9.557 | 9.698 | 34,786 | +0.08(+0.81%) |
Apr 27, 2006 | 9.563 | 9.739 | 9.435 | 9.620 | 102,000 | -0.13(-1.29%) |
Apr 26, 2006 | 9.804 | 9.814 | 9.745 | 9.745 | 66,202 | -0.07(-0.67%) |
Apr 25, 2006 | 9.839 | 9.864 | 9.726 | 9.811 | 77,168 | +0.01(+0.10%) |
Apr 24, 2006 | 9.898 | 9.898 | 9.717 | 9.801 | 80,104 | -0.04(-0.38%) |
Apr 21, 2006 | 9.773 | 9.898 | 9.767 | 9.839 | 71,117 | -0.06(-0.60%) |
Apr 20, 2006 | 9.776 | 9.898 | 9.776 | 9.898 | 92,011 | +0.06(+0.61%) |
Apr 19, 2006 | 9.754 | 9.870 | 9.732 | 9.839 | 103,861 | +0.03(+0.26%) |
Apr 18, 2006 | 9.673 | 9.877 | 9.673 | 9.814 | 156,050 | +0.10(+1.06%) |
Apr 17, 2006 | 9.532 | 9.761 | 9.532 | 9.710 | 61,951 | +0.14(+1.44%) |
Apr 13, 2006 | 9.676 | 9.676 | 9.529 | 9.573 | 75,064 | +0.00(+0.00%) |
Apr 12, 2006 | 9.585 | 9.684 | 9.573 | 9.573 | 83,509 | -0.01(-0.13%) |
Apr 11, 2006 | 9.651 | 9.776 | 9.573 | 9.585 | 158,558 | -0.14(-1.48%) |
Apr 10, 2006 | 9.679 | 9.795 | 9.635 | 9.729 | 76,523 | +0.00(+0.00%) |
Apr 07, 2006 | 9.776 | 9.848 | 9.667 | 9.729 | 68,114 | -0.05(-0.51%) |
Apr 06, 2006 | 9.663 | 9.873 | 9.657 | 9.779 | 69,355 | +0.03(+0.32%) |
Apr 05, 2006 | 9.811 | 9.811 | 9.541 | 9.748 | 136,020 | -0.13(-1.27%) |
Apr 04, 2006 | 9.651 | 9.873 | 9.557 | 9.873 | 178,335 | +0.16(+1.65%) |
Apr 03, 2006 | 9.873 | 9.873 | 9.582 | 9.714 | 35,820 | -0.06(-0.64%) |
Mar 31, 2006 | 9.745 | 9.908 | 9.670 | 9.776 | 119,885 | +0.05(+0.48%) |
Mar 30, 2006 | 9.739 | 9.855 | 9.675 | 9.729 | 88,389 | -0.11(-1.15%) |
Mar 29, 2006 | 9.804 | 9.908 | 9.761 | 9.842 | 118,716 | -0.02(-0.19%) |
Mar 28, 2006 | 9.786 | 9.917 | 9.786 | 9.861 | 129,912 | +0.05(+0.54%) |
Mar 27, 2006 | 9.842 | 9.920 | 9.613 | 9.808 | 107,917 | -0.03(-0.35%) |
Mar 24, 2006 | 9.870 | 9.999 | 9.842 | 9.842 | 173,002 | -0.03(-0.29%) |
Mar 23, 2006 | 9.939 | 10.10 | 9.870 | 9.870 | 231,057 | -0.14(-1.41%) |
Mar 22, 2006 | 9.830 | 10.01 | 9.830 | 10.01 | 266,801 | +0.14(+1.43%) |
Mar 21, 2006 | 9.714 | 9.964 | 9.714 | 9.870 | 358,997 | +0.01(+0.10%) |
Mar 20, 2006 | 10.07 | 10.15 | 9.720 | 9.861 | 247,212 | -0.03(-0.32%) |
Mar 17, 2006 | 9.682 | 10.34 | 9.626 | 9.892 | 539,244 | +0.39(+4.05%) |
Mar 16, 2006 | 9.710 | 9.710 | 9.271 | 9.507 | 620,517 | +0.33(+3.58%) |
Mar 15, 2006 | 9.159 | 9.231 | 9.087 | 9.178 | 112,362 | -0.10(-1.05%) |
Mar 14, 2006 | 9.272 | 9.300 | 9.234 | 9.275 | 160,166 | -0.03(-0.34%) |
Mar 13, 2006 | 9.121 | 9.306 | 9.121 | 9.306 | 435,473 | +0.10(+1.10%) |
Mar 10, 2006 | 9.125 | 9.244 | 9.118 | 9.205 | 82,019 | +0.02(+0.27%) |
Mar 09, 2006 | 9.150 | 9.247 | 8.993 | 9.181 | 96,172 | +0.06(+0.61%) |
Mar 08, 2006 | 8.993 | 9.128 | 8.971 | 9.125 | 106,816 | +0.09(+0.98%) |
Mar 07, 2006 | 9.150 | 9.175 | 8.977 | 9.037 | 268,451 | -0.21(-2.25%) |
Mar 06, 2006 | 9.190 | 9.253 | 9.144 | 9.245 | 121,538 | -0.07(-0.73%) |
Mar 03, 2006 | 9.306 | 9.319 | 9.125 | 9.312 | 153,142 | +0.01(+0.07%) |
Mar 02, 2006 | 9.178 | 9.356 | 9.178 | 9.306 | 116,747 | +0.03(+0.34%) |
Mar 01, 2006 | 9.121 | 9.331 | 9.121 | 9.275 | 230,380 | -0.08(-0.84%) |
Feb 28, 2006 | 9.256 | 9.353 | 9.128 | 9.353 | 103,647 | +0.10(+1.05%) |
Feb 27, 2006 | 9.400 | 9.400 | 9.228 | 9.256 | 92,876 | -0.08(-0.84%) |
Feb 24, 2006 | 9.206 | 9.391 | 9.206 | 9.334 | 139,138 | +0.08(+0.81%) |
Feb 23, 2006 | 9.244 | 9.319 | 9.046 | 9.259 | 67,747 | -0.04(-0.44%) |
Feb 22, 2006 | 9.078 | 9.300 | 9.078 | 9.300 | 155,587 | +0.03(+0.34%) |
Feb 21, 2006 | 9.306 | 9.350 | 9.159 | 9.269 | 151,773 | +0.01(+0.14%) |
Feb 17, 2006 | 9.150 | 9.306 | 9.150 | 9.256 | 132,963 | +0.09(+0.99%) |
Feb 16, 2006 | 9.178 | 9.319 | 9.021 | 9.165 | 113,294 | -0.03(-0.34%) |
Feb 15, 2006 | 9.099 | 9.287 | 9.071 | 9.197 | 97,707 | +0.11(+1.21%) |
Feb 14, 2006 | 9.087 | 9.159 | 9.034 | 9.087 | 192,416 | -0.09(-1.02%) |
Feb 13, 2006 | 9.428 | 9.428 | 9.024 | 9.181 | 79,816 | +0.01(+0.07%) |
Feb 10, 2006 | 9.294 | 9.366 | 8.968 | 9.175 | 190,619 | -0.21(-2.27%) |
Feb 09, 2006 | 9.432 | 9.494 | 9.338 | 9.388 | 110,141 | +0.03(+0.33%) |
Feb 08, 2006 | 9.341 | 9.441 | 9.341 | 9.356 | 122,757 | -0.09(-0.99%) |
Feb 07, 2006 | 9.557 | 9.557 | 9.244 | 9.450 | 92,103 | +0.21(+2.27%) |
Feb 06, 2006 | 9.306 | 9.416 | 9.165 | 9.240 | 116,607 | -0.04(-0.41%) |
Feb 03, 2006 | 9.338 | 9.362 | 9.178 | 9.278 | 135,733 | -0.05(-0.57%) |
Feb 02, 2006 | 9.507 | 9.507 | 9.300 | 9.331 | 78,390 | -0.13(-1.39%) |
Feb 01, 2006 | 9.494 | 9.676 | 9.407 | 9.463 | 173,781 | -0.05(-0.49%) |
Jan 31, 2006 | 9.369 | 9.557 | 9.306 | 9.510 | 216,728 | +0.20(+2.19%) |
Jan 30, 2006 | 9.322 | 9.369 | 9.206 | 9.306 | 192,406 | -0.14(-1.48%) |
Jan 27, 2006 | 9.400 | 9.510 | 9.394 | 9.446 | 206,579 | +0.05(+0.48%) |
Jan 26, 2006 | 9.522 | 9.522 | 9.372 | 9.400 | 115,059 | -0.03(-0.37%) |
Jan 25, 2006 | 9.441 | 9.522 | 9.385 | 9.435 | 212,052 | +0.03(+0.33%) |
Jan 24, 2006 | 9.438 | 9.438 | 9.385 | 9.403 | 144,953 | +0.00(+0.00%) |
Jan 23, 2006 | 9.460 | 9.463 | 9.338 | 9.403 | 228,775 | -0.03(-0.30%) |
Jan 20, 2006 | 9.369 | 9.463 | 9.334 | 9.432 | 442,570 | +0.11(+1.18%) |
Jan 19, 2006 | 9.360 | 9.385 | 9.322 | 9.322 | 348,086 | -0.05(-0.53%) |
Jan 18, 2006 | 9.369 | 9.378 | 9.306 | 9.372 | 278,583 | +0.02(+0.20%) |
Jan 17, 2006 | 9.303 | 9.397 | 9.269 | 9.353 | 400,980 | +0.06(+0.64%) |
Jan 13, 2006 | 9.385 | 9.385 | 9.272 | 9.294 | 601,276 | -0.03(-0.30%) |
Jan 12, 2006 | 9.400 | 9.400 | 9.291 | 9.322 | 439,775 | -0.03(-0.33%) |
Jan 11, 2006 | 9.165 | 9.435 | 9.125 | 9.353 | 4,658,468 | +0.22(+2.40%) |
Jan 10, 2006 | 9.240 | 9.244 | 9.087 | 9.134 | 237,606 | +0.05(+0.52%) |
Jan 09, 2006 | 9.360 | 9.360 | 8.971 | 9.087 | 245,450 | -0.04(-0.41%) |
Jan 06, 2006 | 9.400 | 9.422 | 9.118 | 9.125 | 204,865 | -0.20(-2.12%) |
Jan 05, 2006 | 9.400 | 9.479 | 9.322 | 9.322 | 107,974 | -0.16(-1.65%) |
Jan 04, 2006 | 9.400 | 9.535 | 9.322 | 9.479 | 58,361 | +0.08(+0.80%) |
Jan 03, 2006 | 9.400 | 9.566 | 9.322 | 9.403 | 92,975 | +0.10(+1.04%) |
Dec 30, 2005 | 9.244 | 9.407 | 9.115 | 9.306 | 25,917 | +0.00(+0.00%) |
Dec 29, 2005 | 9.551 | 9.551 | 9.306 | 9.306 | 39,094 | -0.08(-0.83%) |
Dec 28, 2005 | 9.682 | 9.682 | 9.378 | 9.385 | 28,084 | -0.04(-0.40%) |
Dec 27, 2005 | 9.598 | 9.598 | 9.422 | 9.422 | 43,722 | -0.13(-1.41%) |
Dec 23, 2005 | 9.519 | 9.595 | 9.479 | 9.557 | 10,589 | +0.08(+0.83%) |
Dec 22, 2005 | 9.482 | 9.557 | 9.463 | 9.479 | 12,443 | -0.05(-0.56%) |
Dec 21, 2005 | 9.557 | 9.635 | 9.482 | 9.532 | 27,602 | -0.03(-0.29%) |
Dec 20, 2005 | 9.670 | 9.670 | 9.557 | 9.560 | 19,662 | +0.00(+0.03%) |
Dec 19, 2005 | 9.833 | 9.833 | 9.557 | 9.557 | 31,416 | -0.03(-0.33%) |
Dec 16, 2005 | 9.704 | 9.723 | 9.582 | 9.588 | 13,729 | +0.05(+0.56%) |
Dec 15, 2005 | 9.714 | 9.714 | 9.526 | 9.535 | 23,846 | -0.13(-1.36%) |
Dec 14, 2005 | 9.544 | 9.667 | 9.529 | 9.667 | 31,227 | -0.03(-0.29%) |
Dec 13, 2005 | 9.576 | 9.714 | 9.566 | 9.695 | 23,357 | -0.02(-0.19%) |
Dec 12, 2005 | 9.864 | 9.864 | 9.563 | 9.714 | 13,221 | +0.00(+0.00%) |
Dec 09, 2005 | 9.535 | 9.714 | 9.526 | 9.714 | 59,222 | +0.06(+0.62%) |
Dec 08, 2005 | 9.657 | 9.714 | 9.651 | 9.654 | 22,339 | -0.05(-0.52%) |
Dec 07, 2005 | 9.689 | 9.723 | 9.651 | 9.704 | 9,133 | -0.02(-0.16%) |
Dec 06, 2005 | 9.867 | 9.867 | 9.682 | 9.720 | 38,494 | +0.00(+0.00%) |
Dec 05, 2005 | 9.989 | 9.989 | 9.720 | 9.720 | 21,478 | +0.00(+0.00%) |
Dec 02, 2005 | 9.792 | 9.808 | 9.720 | 9.720 | 11,722 | -0.07(-0.74%) |
Dec 01, 2005 | 10.04 | 10.06 | 9.726 | 9.792 | 35,568 | -0.23(-2.31%) |
Nov 30, 2005 | 10.07 | 10.14 | 10.01 | 10.02 | 55,297 | -0.04(-0.38%) |
Nov 29, 2005 | 9.964 | 10.11 | 9.936 | 10.06 | 26,498 | +0.07(+0.66%) |
Nov 28, 2005 | 9.930 | 9.996 | 9.870 | 9.996 | 34,799 | +0.11(+1.11%) |
Nov 25, 2005 | 9.695 | 9.886 | 9.695 | 9.886 | 2,233 | +0.19(+1.97%) |
Nov 23, 2005 | 9.613 | 9.714 | 9.613 | 9.695 | 6,018 | -0.02(-0.16%) |
Nov 22, 2005 | 9.761 | 9.942 | 9.557 | 9.710 | 28,017 | +0.00(+0.03%) |
Nov 21, 2005 | 9.663 | 9.867 | 9.647 | 9.707 | 19,588 | +0.03(+0.26%) |
Nov 18, 2005 | 9.855 | 9.870 | 9.663 | 9.682 | 26,683 | -0.13(-1.28%) |
Nov 17, 2005 | 9.663 | 9.877 | 9.529 | 9.808 | 39,493 | +0.03(+0.35%) |
Nov 16, 2005 | 9.729 | 10.13 | 9.494 | 9.773 | 62,455 | -0.11(-1.14%) |
Nov 15, 2005 | 10.27 | 10.27 | 9.886 | 9.886 | 38,836 | -0.24(-2.41%) |
Nov 14, 2005 | 10.22 | 10.32 | 10.12 | 10.13 | 15,066 | +0.06(+0.59%) |
Nov 11, 2005 | 10.31 | 10.32 | 10.03 | 10.07 | 38,941 | -0.22(-2.16%) |
Nov 10, 2005 | 10.18 | 10.51 | 10.18 | 10.29 | 55,705 | +0.27(+2.66%) |
Nov 09, 2005 | 10.01 | 10.17 | 9.983 | 10.03 | 8,967 | +0.06(+0.63%) |
Nov 08, 2005 | 9.992 | 10.03 | 9.908 | 9.964 | 9,430 | +0.10(+1.02%) |
Nov 07, 2005 | 10.15 | 10.15 | 9.864 | 9.864 | 21,944 | +0.00(+0.03%) |
Nov 04, 2005 | 9.845 | 10.01 | 9.845 | 9.861 | 9,488 | -0.10(-1.04%) |
Nov 03, 2005 | 10.07 | 10.07 | 9.924 | 9.964 | 8,616 | -0.11(-1.12%) |
Nov 02, 2005 | 9.942 | 10.12 | 9.782 | 10.08 | 13,799 | -0.01(-0.09%) |
Nov 01, 2005 | 10.15 | 10.15 | 10.08 | 10.09 | 6,906 | -0.10(-0.95%) |
Oct 31, 2005 | 10.08 | 10.24 | 10.08 | 10.18 | 41,105 | +0.16(+1.59%) |
Oct 28, 2005 | 10.18 | 10.18 | 9.873 | 10.02 | 20,294 | -0.06(-0.57%) |
Oct 27, 2005 | 10.03 | 10.13 | 9.814 | 10.08 | 3,711 | +0.09(+0.92%) |
Oct 26, 2005 | 9.920 | 10.06 | 9.886 | 9.989 | 36,110 | +0.04(+0.44%) |
Oct 25, 2005 | 10.12 | 10.12 | 9.795 | 9.945 | 11,897 | +0.02(+0.19%) |
Oct 24, 2005 | 9.936 | 10.03 | 9.723 | 9.927 | 20,176 | -0.01(-0.06%) |
Oct 21, 2005 | 9.682 | 10.03 | 9.338 | 9.933 | 40,444 | +0.13(+1.37%) |
Oct 20, 2005 | 9.714 | 10.10 | 9.700 | 9.798 | 22,129 | +0.04(+0.42%) |
Oct 19, 2005 | 9.873 | 9.955 | 9.714 | 9.757 | 7,901 | -0.06(-0.61%) |
Oct 18, 2005 | 9.886 | 9.886 | 9.714 | 9.817 | 16,531 | -0.10(-0.98%) |
Oct 17, 2005 | 10.02 | 10.09 | 9.732 | 9.914 | 20,919 | -0.11(-1.09%) |
Oct 14, 2005 | 10.11 | 10.12 | 9.870 | 10.02 | 13,276 | -0.12(-1.15%) |
Oct 13, 2005 | 10.18 | 10.18 | 9.955 | 10.14 | 15,641 | -0.01(-0.12%) |
Oct 12, 2005 | 10.06 | 10.18 | 10.06 | 10.15 | 16,946 | +0.01(+0.12%) |
Oct 11, 2005 | 10.16 | 10.18 | 10.10 | 10.14 | 13,799 | -0.01(-0.09%) |
Oct 10, 2005 | 10.14 | 10.27 | 10.03 | 10.15 | 11,808 | -0.05(-0.49%) |
Oct 07, 2005 | 9.892 | 10.28 | 9.870 | 10.20 | 18,184 | +0.17(+1.72%) |
Oct 06, 2005 | 10.31 | 10.31 | 10.03 | 10.03 | 35,855 | -0.10(-0.99%) |
Oct 05, 2005 | 10.28 | 10.28 | 10.13 | 10.13 | 1,653 | -0.19(-1.82%) |
Oct 04, 2005 | 10.21 | 10.37 | 10.18 | 10.32 | 32,127 | -0.04(-0.36%) |
Oct 03, 2005 | 10.25 | 10.37 | 10.19 | 10.35 | 8,900 | -0.01(-0.12%) |
Sep 30, 2005 | 10.19 | 10.39 | 10.13 | 10.37 | 9,459 | +0.20(+1.94%) |
Sep 29, 2005 | 10.13 | 10.21 | 10.13 | 10.17 | 14,559 | -0.03(-0.34%) |
Sep 28, 2005 | 10.52 | 10.52 | 10.19 | 10.20 | 23,434 | -0.26(-2.49%) |
Sep 27, 2005 | 10.47 | 10.47 | 10.37 | 10.46 | 9,711 | +0.14(+1.34%) |
Sep 26, 2005 | 10.38 | 10.60 | 10.32 | 10.32 | 36,787 | +0.03(+0.30%) |
Sep 23, 2005 | 10.29 | 10.32 | 10.13 | 10.29 | 19,426 | +0.13(+1.33%) |
Sep 22, 2005 | 10.16 | 10.31 | 10.13 | 10.16 | 33,962 | -0.36(-3.43%) |
Sep 21, 2005 | 10.39 | 10.58 | 10.34 | 10.52 | 8,986 | -0.06(-0.56%) |
Sep 20, 2005 | 10.64 | 10.65 | 10.53 | 10.58 | 33,988 | -0.06(-0.56%) |
Sep 19, 2005 | 10.68 | 10.71 | 10.61 | 10.64 | 25,936 | -0.04(-0.38%) |
Sep 16, 2005 | 10.61 | 10.72 | 10.61 | 10.68 | 32,903 | +0.07(+0.68%) |
Sep 15, 2005 | 10.71 | 10.73 | 10.61 | 10.61 | 55,453 | +0.06(+0.59%) |
Sep 14, 2005 | 10.70 | 10.70 | 10.54 | 10.54 | 48,828 | -0.19(-1.75%) |
Sep 13, 2005 | 10.58 | 10.73 | 10.43 | 10.73 | 46,093 | +0.20(+1.93%) |
Sep 12, 2005 | 10.51 | 10.70 | 10.46 | 10.53 | 27,031 | -0.08(-0.71%) |
Sep 09, 2005 | 10.50 | 10.73 | 10.50 | 10.60 | 87,849 | +0.39(+3.84%) |
Sep 08, 2005 | 10.26 | 10.38 | 10.09 | 10.21 | 24,079 | -0.07(-0.70%) |
Sep 07, 2005 | 10.40 | 10.50 | 10.19 | 10.28 | 27,136 | -0.01(-0.06%) |
Sep 06, 2005 | 10.28 | 10.40 | 9.902 | 10.29 | 49,083 | +0.05(+0.49%) |
Sep 02, 2005 | 10.14 | 10.26 | 10.14 | 10.24 | 23,606 | +0.12(+1.18%) |
Sep 01, 2005 | 9.460 | 10.15 | 9.460 | 10.12 | 78,007 | +0.66(+6.99%) |
Aug 31, 2005 | 9.842 | 9.842 | 9.300 | 9.460 | 57,371 | -0.07(-0.69%) |
Aug 30, 2005 | 9.610 | 9.783 | 9.338 | 9.526 | 124,292 | -0.33(-3.31%) |
Aug 29, 2005 | 9.751 | 10.01 | 9.751 | 9.851 | 11,252 | -0.16(-1.57%) |
Aug 26, 2005 | 10.03 | 10.03 | 9.754 | 10.01 | 8,457 | +0.16(+1.62%) |
Aug 25, 2005 | 10.11 | 10.11 | 9.792 | 9.848 | 10,052 | +0.02(+0.22%) |
Aug 24, 2005 | 9.842 | 9.958 | 9.795 | 9.826 | 18,816 | -0.18(-1.85%) |
Aug 23, 2005 | 9.494 | 10.13 | 9.491 | 10.01 | 35,986 | +0.39(+4.04%) |
Aug 22, 2005 | 9.714 | 9.905 | 9.620 | 9.623 | 15,321 | -0.09(-0.94%) |
Aug 19, 2005 | 10.21 | 10.21 | 9.642 | 9.714 | 23,977 | -0.28(-2.82%) |
Aug 18, 2005 | 9.516 | 9.996 | 9.516 | 9.996 | 15,542 | +0.36(+3.74%) |
Aug 17, 2005 | 9.773 | 9.773 | 9.482 | 9.635 | 39,238 | -0.18(-1.79%) |
Aug 16, 2005 | 9.949 | 10.02 | 9.714 | 9.811 | 17,983 | -0.15(-1.48%) |
Aug 15, 2005 | 10.03 | 10.25 | 9.880 | 9.958 | 21,098 | -0.05(-0.50%) |
Aug 12, 2005 | 10.01 | 10.06 | 9.761 | 10.01 | 16,059 | +0.07(+0.72%) |
Aug 11, 2005 | 10.09 | 10.09 | 9.808 | 9.936 | 25,537 | -0.12(-1.22%) |
Aug 10, 2005 | 10.31 | 10.34 | 9.949 | 10.06 | 21,465 | -0.13(-1.23%) |
Aug 09, 2005 | 10.20 | 10.33 | 10.06 | 10.18 | 17,105 | +0.09(+0.90%) |
Aug 08, 2005 | 10.12 | 10.20 | 10.07 | 10.09 | 19,193 | +0.22(+2.25%) |
Aug 05, 2005 | 10.16 | 10.16 | 9.870 | 9.870 | 22,141 | -0.16(-1.59%) |
Aug 04, 2005 | 10.03 | 10.12 | 10.03 | 10.03 | 20,951 | -0.15(-1.51%) |
Aug 03, 2005 | 10.14 | 10.20 | 9.873 | 10.18 | 10,975 | +0.09(+0.93%) |
Aug 02, 2005 | 10.28 | 10.28 | 10.03 | 10.09 | 15,647 | -0.14(-1.35%) |
Aug 01, 2005 | 10.21 | 10.34 | 10.20 | 10.23 | 12,720 | -0.11(-1.03%) |
Jul 29, 2005 | 10.39 | 10.39 | 10.23 | 10.33 | 23,597 | +0.08(+0.73%) |
Jul 28, 2005 | 10.34 | 10.39 | 10.18 | 10.26 | 40,862 | -0.13(-1.24%) |
Jul 27, 2005 | 10.42 | 10.44 | 10.03 | 10.39 | 115,480 | -0.08(-0.81%) |
Jul 26, 2005 | 10.65 | 10.73 | 10.47 | 10.47 | 59,063 | -0.18(-1.71%) |
Jul 25, 2005 | 10.47 | 10.65 | 10.45 | 10.65 | 17,654 | +0.18(+1.74%) |
Jul 22, 2005 | 10.47 | 10.59 | 10.45 | 10.47 | 53,430 | -0.05(-0.45%) |
Jul 21, 2005 | 10.64 | 10.65 | 10.45 | 10.52 | 17,482 | -0.03(-0.33%) |
Jul 20, 2005 | 10.50 | 10.56 | 10.45 | 10.55 | 18,896 | +0.07(+0.63%) |
Jul 19, 2005 | 10.33 | 10.49 | 10.33 | 10.49 | 13,502 | +0.15(+1.42%) |
Jul 18, 2005 | 10.33 | 10.34 | 10.27 | 10.34 | 18,596 | +0.03(+0.33%) |
Jul 15, 2005 | 10.33 | 10.33 | 10.16 | 10.31 | 13,719 | +0.11(+1.11%) |
Jul 14, 2005 | 10.10 | 10.26 | 10.10 | 10.19 | 18,736 | -0.01(-0.06%) |
Jul 13, 2005 | 10.18 | 10.26 | 10.05 | 10.20 | 26,795 | +0.04(+0.40%) |
Jul 12, 2005 | 10.09 | 10.25 | 9.983 | 10.16 | 20,220 | +0.17(+1.69%) |
Jul 11, 2005 | 9.936 | 10.15 | 9.936 | 9.989 | 10,860 | -0.08(-0.84%) |
Jul 08, 2005 | 9.996 | 10.07 | 9.870 | 10.07 | 22,965 | +0.05(+0.50%) |
Jul 07, 2005 | 9.685 | 10.02 | 9.685 | 10.02 | 13,247 | +0.33(+3.36%) |
Jul 06, 2005 | 9.745 | 9.776 | 9.698 | 9.698 | 74,362 | -0.08(-0.80%) |
Jul 05, 2005 | 9.682 | 9.776 | 9.682 | 9.776 | 32,233 | +0.12(+1.23%) |
Jul 01, 2005 | 9.714 | 9.789 | 9.654 | 9.657 | 19,467 | -0.03(-0.26%) |
Jun 30, 2005 | 9.663 | 9.720 | 9.651 | 9.682 | 33,803 | -0.07(-0.71%) |
Jun 29, 2005 | 9.811 | 9.811 | 9.676 | 9.752 | 27,985 | +0.04(+0.39%) |
Jun 28, 2005 | 9.905 | 10.00 | 9.682 | 9.714 | 39,975 | -0.25(-2.52%) |
Jun 27, 2005 | 10.00 | 10.00 | 9.858 | 9.964 | 33,860 | -0.04(-0.38%) |
Jun 24, 2005 | 10.06 | 10.06 | 9.698 | 10.00 | 35,925 | +0.13(+1.30%) |
Jun 23, 2005 | 10.04 | 10.04 | 9.873 | 9.873 | 14,769 | -0.05(-0.51%) |
Jun 22, 2005 | 9.949 | 10.09 | 9.789 | 9.924 | 34,106 | -0.17(-1.65%) |
Jun 21, 2005 | 10.07 | 10.09 | 9.996 | 10.09 | 33,101 | +0.02(+0.16%) |
Jun 20, 2005 | 10.14 | 10.14 | 10.03 | 10.07 | 10,212 | +0.03(+0.25%) |
Jun 17, 2005 | 10.20 | 10.30 | 10.01 | 10.05 | 32,804 | -0.05(-0.53%) |
Jun 16, 2005 | 10.15 | 10.18 | 10.01 | 10.10 | 19,515 | +0.06(+0.62%) |
Jun 15, 2005 | 10.15 | 10.17 | 9.994 | 10.04 | 20,198 | -0.11(-1.11%) |
Jun 14, 2005 | 10.11 | 10.27 | 10.11 | 10.15 | 34,901 | -0.03(-0.31%) |
Jun 13, 2005 | 10.18 | 10.21 | 9.929 | 10.18 | 42,602 | +0.00(+0.00%) |
Jun 10, 2005 | 10.30 | 10.30 | 9.955 | 10.18 | 28,148 | +0.02(+0.15%) |
Jun 09, 2005 | 9.823 | 10.18 | 9.823 | 10.17 | 12,558 | +0.12(+1.22%) |
Jun 08, 2005 | 9.886 | 10.05 | 9.886 | 10.05 | 8,071 | -0.08(-0.74%) |
Jun 07, 2005 | 10.18 | 10.30 | 10.12 | 10.12 | 61,172 | +0.05(+0.47%) |
Jun 06, 2005 | 9.895 | 10.13 | 9.882 | 10.07 | 18,133 | +0.25(+2.55%) |
Jun 03, 2005 | 9.714 | 9.898 | 9.714 | 9.823 | 8,616 | -0.02(-0.16%) |
Jun 02, 2005 | 9.804 | 9.911 | 9.792 | 9.839 | 13,646 | -0.11(-1.13%) |
Jun 01, 2005 | 9.833 | 9.974 | 9.792 | 9.952 | 44,446 | +0.11(+1.15%) |
May 31, 2005 | 10.26 | 10.26 | 9.808 | 9.839 | 14,887 | -0.01(-0.10%) |
May 27, 2005 | 9.949 | 10.02 | 9.789 | 9.848 | 12,344 | -0.08(-0.79%) |
May 26, 2005 | 10.03 | 10.16 | 9.927 | 9.927 | 11,489 | -0.09(-0.88%) |
May 25, 2005 | 10.10 | 10.10 | 9.783 | 10.01 | 10,212 | +0.21(+2.17%) |
May 24, 2005 | 10.26 | 10.26 | 9.801 | 9.801 | 3,829 | -0.13(-1.29%) |
May 23, 2005 | 10.42 | 10.42 | 9.930 | 9.930 | 12,143 | -0.19(-1.89%) |
May 20, 2005 | 10.13 | 10.57 | 9.438 | 10.12 | 75,103 | -0.14(-1.33%) |
May 19, 2005 | 10.07 | 10.26 | 9.826 | 10.26 | 21,398 | +0.09(+0.91%) |
May 18, 2005 | 9.745 | 10.16 | 9.739 | 10.16 | 14,999 | +0.29(+2.92%) |
May 17, 2005 | 9.828 | 10.34 | 9.801 | 9.877 | 9,788 | +0.01(+0.10%) |
May 16, 2005 | 10.55 | 10.55 | 9.729 | 9.867 | 16,994 | -0.32(-3.17%) |
May 13, 2005 | 10.73 | 10.73 | 10.13 | 10.19 | 59,800 | +0.08(+0.84%) |
May 12, 2005 | 10.12 | 10.12 | 9.845 | 10.11 | 18,315 | +0.08(+0.78%) |
May 11, 2005 | 9.679 | 10.12 | 9.642 | 10.03 | 32,150 | +0.32(+3.33%) |
May 10, 2005 | 9.400 | 9.710 | 9.193 | 9.704 | 37,176 | +0.29(+3.13%) |
May 09, 2005 | 9.560 | 9.560 | 9.410 | 9.410 | 29,967 | -0.13(-1.35%) |
May 06, 2005 | 9.466 | 9.710 | 9.466 | 9.538 | 32,354 | +0.00(+0.00%) |
May 05, 2005 | 9.306 | 9.541 | 9.306 | 9.538 | 38,271 | +0.04(+0.46%) |
May 04, 2005 | 9.306 | 9.645 | 9.306 | 9.494 | 23,862 | -0.06(-0.66%) |
May 03, 2005 | 9.463 | 9.745 | 9.331 | 9.557 | 30,784 | +0.09(+0.99%) |