Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.708 | 9.831 | 9.600 | 9.705 | 193,571 | -0.04(-0.42%) |
Apr 27, 2006 | 9.798 | 9.888 | 9.597 | 9.745 | 202,249 | -0.19(-1.96%) |
Apr 26, 2006 | 9.805 | 10.14 | 9.805 | 9.940 | 177,218 | +0.17(+1.76%) |
Apr 25, 2006 | 9.879 | 9.937 | 9.710 | 9.768 | 212,595 | -0.07(-0.75%) |
Apr 24, 2006 | 9.967 | 10.01 | 9.738 | 9.841 | 197,576 | -0.12(-1.23%) |
Apr 21, 2006 | 10.19 | 10.19 | 9.838 | 9.964 | 219,937 | +0.01(+0.12%) |
Apr 20, 2006 | 10.12 | 10.12 | 9.831 | 9.952 | 179,220 | -0.21(-2.02%) |
Apr 19, 2006 | 9.994 | 10.16 | 9.900 | 10.16 | 170,877 | +0.20(+2.02%) |
Apr 18, 2006 | 9.843 | 10.02 | 9.799 | 9.957 | 363,447 | +0.15(+1.54%) |
Apr 17, 2006 | 9.910 | 9.942 | 9.732 | 9.805 | 265,994 | -0.08(-0.77%) |
Apr 13, 2006 | 9.972 | 9.942 | 9.820 | 9.882 | 126,155 | -0.09(-0.90%) |
Apr 12, 2006 | 9.888 | 10.02 | 9.888 | 9.972 | 153,188 | +0.10(+1.03%) |
Apr 11, 2006 | 9.892 | 9.985 | 9.858 | 9.870 | 304,708 | +0.00(+0.00%) |
Apr 10, 2006 | 9.850 | 9.979 | 9.742 | 9.870 | 229,282 | -0.03(-0.32%) |
Apr 07, 2006 | 10.06 | 10.10 | 9.850 | 9.901 | 336,748 | -0.15(-1.52%) |
Apr 06, 2006 | 10.11 | 10.12 | 9.985 | 10.05 | 200,246 | -0.06(-0.55%) |
Apr 05, 2006 | 10.05 | 10.17 | 10.01 | 10.11 | 299,368 | +0.02(+0.19%) |
Apr 04, 2006 | 10.11 | 10.19 | 10.05 | 10.09 | 212,261 | -0.07(-0.72%) |
Apr 03, 2006 | 10.27 | 10.28 | 10.07 | 10.16 | 266,661 | -0.09(-0.85%) |
Mar 31, 2006 | 10.40 | 10.40 | 10.13 | 10.25 | 192,236 | -0.11(-1.10%) |
Mar 30, 2006 | 10.48 | 10.48 | 10.17 | 10.36 | 377,131 | -0.04(-0.40%) |
Mar 29, 2006 | 10.04 | 10.43 | 10.01 | 10.41 | 445,882 | +0.37(+3.66%) |
Mar 28, 2006 | 10.20 | 10.25 | 9.912 | 10.04 | 400,493 | -0.22(-2.16%) |
Mar 27, 2006 | 10.26 | 10.32 | 10.22 | 10.26 | 159,863 | -0.04(-0.41%) |
Mar 24, 2006 | 10.10 | 10.48 | 10.10 | 10.30 | 347,094 | +0.17(+1.70%) |
Mar 23, 2006 | 10.27 | 10.27 | 10.07 | 10.13 | 204,585 | -0.15(-1.49%) |
Mar 22, 2006 | 10.13 | 10.31 | 10.12 | 10.28 | 342,755 | +0.17(+1.67%) |
Mar 21, 2006 | 10.19 | 10.31 | 10.10 | 10.11 | 430,530 | -0.07(-0.68%) |
Mar 20, 2006 | 10.13 | 10.18 | 9.982 | 10.18 | 823,347 | +0.06(+0.62%) |
Mar 17, 2006 | 9.907 | 10.13 | 9.835 | 10.12 | 818,341 | +0.25(+2.50%) |
Mar 16, 2006 | 9.810 | 9.873 | 9.736 | 9.873 | 655,140 | +0.10(+1.03%) |
Mar 15, 2006 | 9.500 | 9.772 | 9.467 | 9.772 | 224,610 | +0.27(+2.81%) |
Mar 14, 2006 | 9.410 | 9.548 | 9.289 | 9.506 | 294,029 | +0.02(+0.24%) |
Mar 13, 2006 | 9.386 | 9.626 | 9.386 | 9.483 | 260,654 | +0.12(+1.33%) |
Mar 10, 2006 | 9.130 | 9.461 | 9.130 | 9.359 | 438,874 | +0.21(+2.28%) |
Mar 09, 2006 | 9.130 | 9.218 | 9.044 | 9.151 | 310,382 | +0.00(+0.00%) |
Mar 08, 2006 | 9.116 | 9.229 | 9.022 | 9.151 | 178,887 | -0.04(-0.44%) |
Mar 07, 2006 | 9.032 | 9.232 | 8.989 | 9.191 | 283,682 | +0.04(+0.41%) |
Mar 06, 2006 | 9.392 | 9.392 | 9.034 | 9.154 | 358,107 | -0.17(-1.78%) |
Mar 03, 2006 | 9.256 | 9.407 | 9.185 | 9.320 | 415,178 | +0.08(+0.86%) |
Mar 02, 2006 | 9.363 | 9.411 | 9.124 | 9.241 | 1,096,684 | +0.52(+6.02%) |
Mar 01, 2006 | 8.676 | 8.749 | 8.643 | 8.716 | 289,356 | +0.04(+0.47%) |
Feb 28, 2006 | 8.794 | 8.779 | 8.614 | 8.676 | 593,397 | -0.12(-1.35%) |
Feb 27, 2006 | 8.769 | 8.863 | 8.728 | 8.794 | 408,837 | +0.02(+0.20%) |
Feb 24, 2006 | 8.766 | 8.833 | 8.502 | 8.776 | 578,379 | -0.01(-0.12%) |
Feb 23, 2006 | 8.974 | 9.014 | 8.764 | 8.787 | 324,733 | -0.29(-3.23%) |
Feb 22, 2006 | 9.116 | 9.190 | 9.032 | 9.080 | 175,549 | +0.00(+0.02%) |
Feb 21, 2006 | 9.305 | 9.410 | 8.962 | 9.079 | 231,952 | -0.32(-3.38%) |
Feb 17, 2006 | 9.516 | 9.516 | 9.223 | 9.396 | 179,888 | -0.07(-0.71%) |
Feb 16, 2006 | 9.423 | 9.495 | 9.323 | 9.464 | 118,813 | +0.08(+0.83%) |
Feb 15, 2006 | 9.179 | 9.513 | 9.173 | 9.386 | 149,851 | +0.23(+2.50%) |
Feb 14, 2006 | 9.019 | 9.260 | 8.975 | 9.157 | 250,308 | +0.17(+1.87%) |
Feb 13, 2006 | 9.005 | 9.085 | 8.920 | 8.989 | 154,857 | -0.04(-0.50%) |
Feb 10, 2006 | 9.037 | 9.146 | 9.002 | 9.034 | 190,568 | -0.08(-0.86%) |
Feb 09, 2006 | 9.184 | 9.244 | 9.097 | 9.112 | 188,231 | -0.09(-0.93%) |
Feb 08, 2006 | 9.476 | 9.498 | 9.166 | 9.197 | 295,697 | -0.28(-2.94%) |
Feb 07, 2006 | 9.623 | 9.693 | 9.441 | 9.476 | 203,917 | -0.11(-1.14%) |
Feb 06, 2006 | 9.647 | 9.647 | 9.446 | 9.585 | 202,582 | -0.06(-0.64%) |
Feb 03, 2006 | 9.663 | 9.777 | 9.591 | 9.647 | 161,532 | -0.05(-0.56%) |
Feb 02, 2006 | 9.850 | 9.850 | 9.554 | 9.701 | 298,701 | -0.19(-1.89%) |
Feb 01, 2006 | 9.719 | 9.915 | 9.719 | 9.888 | 326,735 | +0.13(+1.35%) |
Jan 31, 2006 | 9.730 | 9.798 | 9.705 | 9.756 | 310,716 | +0.01(+0.11%) |
Jan 30, 2006 | 9.633 | 9.775 | 9.633 | 9.745 | 463,237 | +0.12(+1.29%) |
Jan 27, 2006 | 9.633 | 9.654 | 9.561 | 9.621 | 175,215 | -0.01(-0.12%) |
Jan 26, 2006 | 9.669 | 9.693 | 9.506 | 9.633 | 180,889 | +0.00(+0.02%) |
Jan 25, 2006 | 9.498 | 9.677 | 9.393 | 9.632 | 450,221 | +0.19(+2.05%) |
Jan 24, 2006 | 9.281 | 9.468 | 9.268 | 9.438 | 720,888 | +0.19(+2.11%) |
Jan 23, 2006 | 9.056 | 9.289 | 9.056 | 9.244 | 214,931 | +0.11(+1.16%) |
Jan 20, 2006 | 9.446 | 9.446 | 9.044 | 9.137 | 266,661 | -0.24(-2.57%) |
Jan 19, 2006 | 9.167 | 9.438 | 9.064 | 9.378 | 180,222 | +0.25(+2.72%) |
Jan 18, 2006 | 9.184 | 9.287 | 9.040 | 9.130 | 303,373 | -0.12(-1.25%) |
Jan 17, 2006 | 9.371 | 9.371 | 9.148 | 9.245 | 290,357 | -0.25(-2.65%) |
Jan 13, 2006 | 9.495 | 9.611 | 9.401 | 9.497 | 91,779 | +0.06(+0.62%) |
Jan 12, 2006 | 9.594 | 9.599 | 9.369 | 9.438 | 157,861 | -0.19(-2.01%) |
Jan 11, 2006 | 9.666 | 9.733 | 9.573 | 9.632 | 267,329 | -0.05(-0.48%) |
Jan 10, 2006 | 9.503 | 9.713 | 9.476 | 9.678 | 417,180 | +0.14(+1.44%) |
Jan 09, 2006 | 9.588 | 9.783 | 9.459 | 9.540 | 417,180 | +0.03(+0.36%) |
Jan 06, 2006 | 9.476 | 9.576 | 9.441 | 9.506 | 269,331 | +0.03(+0.32%) |
Jan 05, 2006 | 9.656 | 9.719 | 9.476 | 9.476 | 442,545 | -0.16(-1.63%) |
Jan 04, 2006 | 9.576 | 9.808 | 9.576 | 9.633 | 509,961 | +0.11(+1.15%) |
Jan 03, 2006 | 9.978 | 10.00 | 9.453 | 9.524 | 530,320 | -0.41(-4.09%) |
Dec 30, 2005 | 10.00 | 10.05 | 9.877 | 9.930 | 201,248 | -0.12(-1.15%) |
Dec 29, 2005 | 9.873 | 10.13 | 9.847 | 10.05 | 202,249 | +0.19(+1.92%) |
Dec 28, 2005 | 9.735 | 9.918 | 9.665 | 9.856 | 232,286 | +0.12(+1.25%) |
Dec 27, 2005 | 10.13 | 10.17 | 9.657 | 9.735 | 317,391 | -0.28(-2.80%) |
Dec 23, 2005 | 9.895 | 10.07 | 9.858 | 10.02 | 139,838 | +0.16(+1.60%) |
Dec 22, 2005 | 9.933 | 10.03 | 9.775 | 9.858 | 199,245 | -0.04(-0.38%) |
Dec 21, 2005 | 9.912 | 10.05 | 9.783 | 9.895 | 176,550 | -0.02(-0.17%) |
Dec 20, 2005 | 9.963 | 10.02 | 9.802 | 9.912 | 290,024 | -0.05(-0.51%) |
Dec 19, 2005 | 10.19 | 10.19 | 9.846 | 9.963 | 378,800 | -0.27(-2.64%) |
Dec 16, 2005 | 10.11 | 10.27 | 10.08 | 10.23 | 586,055 | +0.11(+1.05%) |
Dec 15, 2005 | 10.11 | 10.15 | 9.994 | 10.13 | 234,288 | +0.01(+0.09%) |
Dec 14, 2005 | 10.06 | 10.16 | 9.880 | 10.12 | 202,916 | +0.09(+0.87%) |
Dec 13, 2005 | 9.880 | 10.08 | 9.843 | 10.03 | 300,370 | +0.16(+1.58%) |
Dec 12, 2005 | 9.798 | 9.951 | 9.730 | 9.874 | 251,309 | +0.20(+2.09%) |
Dec 09, 2005 | 9.533 | 9.690 | 9.408 | 9.672 | 100,123 | +0.18(+1.86%) |
Dec 08, 2005 | 9.139 | 9.805 | 9.064 | 9.495 | 280,011 | +0.12(+1.33%) |
Dec 07, 2005 | 9.365 | 9.581 | 9.325 | 9.371 | 91,112 | +0.01(+0.06%) |
Dec 06, 2005 | 9.461 | 9.648 | 9.360 | 9.365 | 201,915 | -0.02(-0.18%) |
Dec 05, 2005 | 9.404 | 9.485 | 9.353 | 9.381 | 101,792 | -0.16(-1.63%) |
Dec 02, 2005 | 9.543 | 9.545 | 9.392 | 9.537 | 86,773 | -0.01(-0.11%) |
Dec 01, 2005 | 9.035 | 9.570 | 9.035 | 9.548 | 223,275 | +0.55(+6.13%) |
Nov 30, 2005 | 9.242 | 9.420 | 8.996 | 8.996 | 261,655 | -0.32(-3.41%) |
Nov 29, 2005 | 9.326 | 9.425 | 9.224 | 9.314 | 78,096 | +0.06(+0.66%) |
Nov 28, 2005 | 9.401 | 9.513 | 9.142 | 9.253 | 126,489 | -0.22(-2.29%) |
Nov 25, 2005 | 9.438 | 9.540 | 9.393 | 9.470 | 18,689 | +0.09(+0.99%) |
Nov 23, 2005 | 9.428 | 9.467 | 9.332 | 9.377 | 113,806 | -0.06(-0.59%) |
Nov 22, 2005 | 9.435 | 9.504 | 9.284 | 9.432 | 103,127 | +0.02(+0.25%) |
Nov 21, 2005 | 9.191 | 9.506 | 9.161 | 9.408 | 187,230 | +0.15(+1.60%) |
Nov 18, 2005 | 9.124 | 9.274 | 9.109 | 9.260 | 184,560 | +0.22(+2.47%) |
Nov 17, 2005 | 8.772 | 9.038 | 8.772 | 9.037 | 151,520 | +0.32(+3.70%) |
Nov 16, 2005 | 8.647 | 8.761 | 8.572 | 8.715 | 113,139 | +0.09(+1.08%) |
Nov 15, 2005 | 8.736 | 8.794 | 8.539 | 8.622 | 149,517 | -0.12(-1.34%) |
Nov 14, 2005 | 9.037 | 9.038 | 8.697 | 8.739 | 139,838 | -0.32(-3.55%) |
Nov 11, 2005 | 9.056 | 9.146 | 8.974 | 9.061 | 67,416 | -0.02(-0.20%) |
Nov 10, 2005 | 8.974 | 9.146 | 8.817 | 9.079 | 162,533 | +0.09(+0.98%) |
Nov 09, 2005 | 8.745 | 9.094 | 8.745 | 8.990 | 130,494 | +0.28(+3.25%) |
Nov 08, 2005 | 8.653 | 8.736 | 8.556 | 8.707 | 156,192 | +0.03(+0.36%) |
Nov 07, 2005 | 8.559 | 8.875 | 8.559 | 8.676 | 262,323 | -0.18(-1.98%) |
Nov 04, 2005 | 8.980 | 8.986 | 8.749 | 8.851 | 101,124 | -0.11(-1.19%) |
Nov 03, 2005 | 9.118 | 9.172 | 8.884 | 8.957 | 169,208 | -0.15(-1.60%) |
Nov 02, 2005 | 8.920 | 9.103 | 8.920 | 9.103 | 144,845 | +0.17(+1.88%) |
Nov 01, 2005 | 9.124 | 9.124 | 8.924 | 8.935 | 97,119 | -0.20(-2.23%) |
Oct 31, 2005 | 9.011 | 9.176 | 9.004 | 9.139 | 160,197 | +0.15(+1.63%) |
Oct 28, 2005 | 8.539 | 8.999 | 8.539 | 8.992 | 160,197 | +0.39(+4.49%) |
Oct 27, 2005 | 8.773 | 8.776 | 8.605 | 8.605 | 91,446 | -0.18(-2.08%) |
Oct 26, 2005 | 8.892 | 8.892 | 8.724 | 8.788 | 131,161 | -0.08(-0.91%) |
Oct 25, 2005 | 9.019 | 9.019 | 8.668 | 8.869 | 152,521 | -0.18(-1.99%) |
Oct 24, 2005 | 8.764 | 9.113 | 8.764 | 9.049 | 146,513 | +0.19(+2.13%) |
Oct 21, 2005 | 8.689 | 8.883 | 8.644 | 8.860 | 78,763 | +0.19(+2.19%) |
Oct 20, 2005 | 8.959 | 8.959 | 8.554 | 8.670 | 91,779 | -0.30(-3.36%) |
Oct 19, 2005 | 8.766 | 8.971 | 8.586 | 8.971 | 159,863 | +0.21(+2.34%) |
Oct 18, 2005 | 8.863 | 8.881 | 8.743 | 8.766 | 221,940 | -0.08(-0.93%) |
Oct 17, 2005 | 9.026 | 9.026 | 8.599 | 8.848 | 214,264 | -0.18(-1.98%) |
Oct 14, 2005 | 8.749 | 9.064 | 8.677 | 9.026 | 219,603 | +0.31(+3.52%) |
Oct 13, 2005 | 8.605 | 8.734 | 8.547 | 8.719 | 156,526 | +0.10(+1.15%) |
Oct 12, 2005 | 8.704 | 8.853 | 8.439 | 8.620 | 190,901 | -0.08(-0.96%) |
Oct 11, 2005 | 8.631 | 8.845 | 8.611 | 8.704 | 232,619 | +0.09(+1.03%) |
Oct 10, 2005 | 9.056 | 8.793 | 8.569 | 8.616 | 114,808 | -0.15(-1.69%) |
Oct 07, 2005 | 8.509 | 8.811 | 8.495 | 8.764 | 58,739 | +0.27(+3.23%) |
Oct 06, 2005 | 8.682 | 8.682 | 8.405 | 8.490 | 118,145 | -0.21(-2.46%) |
Oct 05, 2005 | 8.989 | 8.989 | 8.629 | 8.704 | 140,506 | -0.31(-3.41%) |
Oct 04, 2005 | 9.244 | 9.271 | 8.989 | 9.011 | 138,170 | -0.21(-2.23%) |
Oct 03, 2005 | 8.974 | 9.245 | 8.959 | 9.217 | 129,826 | +0.21(+2.36%) |
Sep 30, 2005 | 9.019 | 9.019 | 8.811 | 9.004 | 88,442 | -0.02(-0.27%) |
Sep 29, 2005 | 8.838 | 9.028 | 8.682 | 9.028 | 113,473 | +0.18(+1.98%) |
Sep 28, 2005 | 8.776 | 8.878 | 8.709 | 8.853 | 148,516 | +0.08(+0.87%) |
Sep 27, 2005 | 8.779 | 8.859 | 8.670 | 8.776 | 86,106 | -0.06(-0.63%) |
Sep 26, 2005 | 8.862 | 8.869 | 8.674 | 8.832 | 98,120 | +0.01(+0.08%) |
Sep 23, 2005 | 8.824 | 8.854 | 8.584 | 8.824 | 96,118 | +0.01(+0.17%) |
Sep 22, 2005 | 8.704 | 8.853 | 8.644 | 8.809 | 79,431 | +0.05(+0.56%) |
Sep 21, 2005 | 8.899 | 8.989 | 8.746 | 8.760 | 147,848 | -0.21(-2.35%) |
Sep 20, 2005 | 8.854 | 9.131 | 8.854 | 8.971 | 212,595 | -0.02(-0.18%) |
Sep 19, 2005 | 9.064 | 9.073 | 8.966 | 8.987 | 124,152 | -0.11(-1.17%) |
Sep 16, 2005 | 8.951 | 9.100 | 8.892 | 9.094 | 351,766 | +0.19(+2.10%) |
Sep 15, 2005 | 8.806 | 8.957 | 8.803 | 8.907 | 103,460 | +0.08(+0.93%) |
Sep 14, 2005 | 9.139 | 9.172 | 8.802 | 8.824 | 143,176 | -0.29(-3.20%) |
Sep 13, 2005 | 9.068 | 9.214 | 9.059 | 9.116 | 273,003 | +0.00(+0.03%) |
Sep 12, 2005 | 8.797 | 9.226 | 8.797 | 9.113 | 215,265 | +0.28(+3.15%) |
Sep 09, 2005 | 8.794 | 8.857 | 8.781 | 8.835 | 367,452 | -0.06(-0.72%) |
Sep 08, 2005 | 8.832 | 8.899 | 8.778 | 8.899 | 154,523 | +0.03(+0.35%) |
Sep 07, 2005 | 8.772 | 8.869 | 8.725 | 8.868 | 119,146 | +0.07(+0.83%) |
Sep 06, 2005 | 8.697 | 8.824 | 8.697 | 8.794 | 748,922 | -0.19(-2.07%) |
Sep 02, 2005 | 8.790 | 9.097 | 8.734 | 8.980 | 192,904 | +0.15(+1.73%) |
Sep 01, 2005 | 8.652 | 8.992 | 8.032 | 8.827 | 422,186 | +0.01(+0.12%) |
Aug 31, 2005 | 8.844 | 9.056 | 8.817 | 8.817 | 265,660 | -0.03(-0.30%) |
Aug 30, 2005 | 9.041 | 9.064 | 8.805 | 8.844 | 116,810 | -0.24(-2.59%) |
Aug 29, 2005 | 8.794 | 9.085 | 8.794 | 9.079 | 102,793 | +0.21(+2.31%) |
Aug 26, 2005 | 9.076 | 9.076 | 8.874 | 8.874 | 124,152 | -0.19(-2.10%) |
Aug 25, 2005 | 9.071 | 9.214 | 8.989 | 9.064 | 79,097 | -0.04(-0.49%) |
Aug 24, 2005 | 8.884 | 9.247 | 8.884 | 9.109 | 171,878 | +0.19(+2.10%) |
Aug 23, 2005 | 9.199 | 9.212 | 8.833 | 8.921 | 210,592 | -0.26(-2.82%) |
Aug 22, 2005 | 9.146 | 9.214 | 8.993 | 9.181 | 86,106 | +0.06(+0.62%) |
Aug 19, 2005 | 8.996 | 9.139 | 8.986 | 9.124 | 153,522 | +0.14(+1.52%) |
Aug 18, 2005 | 9.064 | 9.095 | 8.929 | 8.987 | 139,838 | -0.13(-1.41%) |
Aug 17, 2005 | 9.244 | 9.265 | 9.101 | 9.116 | 123,485 | -0.13(-1.46%) |
Aug 16, 2005 | 9.492 | 9.498 | 9.251 | 9.251 | 162,867 | -0.28(-2.92%) |
Aug 15, 2005 | 9.289 | 9.588 | 9.268 | 9.530 | 86,106 | +0.26(+2.76%) |
Aug 12, 2005 | 9.588 | 9.588 | 9.239 | 9.274 | 139,505 | -0.32(-3.33%) |
Aug 11, 2005 | 9.341 | 9.642 | 9.319 | 9.593 | 84,103 | +0.23(+2.45%) |
Aug 10, 2005 | 9.325 | 9.585 | 9.322 | 9.363 | 263,324 | +0.05(+0.50%) |
Aug 09, 2005 | 9.476 | 9.492 | 9.236 | 9.317 | 110,803 | -0.13(-1.36%) |
Aug 08, 2005 | 9.319 | 9.552 | 9.319 | 9.446 | 125,487 | +0.10(+1.06%) |
Aug 05, 2005 | 9.392 | 9.392 | 9.209 | 9.347 | 133,831 | -0.03(-0.32%) |
Aug 04, 2005 | 9.498 | 9.543 | 9.362 | 9.377 | 123,819 | -0.14(-1.43%) |
Aug 03, 2005 | 9.558 | 9.588 | 9.501 | 9.513 | 105,129 | -0.07(-0.77%) |
Aug 02, 2005 | 9.531 | 9.630 | 9.483 | 9.587 | 190,568 | +0.06(+0.58%) |
Aug 01, 2005 | 9.438 | 9.624 | 9.437 | 9.531 | 151,186 | +0.09(+0.98%) |
Jul 29, 2005 | 9.558 | 9.678 | 9.319 | 9.438 | 127,156 | -0.09(-0.97%) |
Jul 28, 2005 | 9.274 | 9.540 | 9.260 | 9.531 | 137,169 | +0.15(+1.63%) |
Jul 27, 2005 | 9.620 | 9.620 | 9.236 | 9.378 | 172,212 | -0.24(-2.51%) |
Jul 26, 2005 | 9.408 | 9.716 | 9.308 | 9.620 | 203,917 | +0.18(+1.92%) |
Jul 25, 2005 | 9.708 | 9.714 | 9.344 | 9.438 | 147,848 | -0.30(-3.08%) |
Jul 22, 2005 | 9.410 | 9.738 | 9.405 | 9.738 | 116,476 | +0.36(+3.82%) |
Jul 21, 2005 | 9.823 | 9.823 | 9.380 | 9.380 | 131,829 | -0.41(-4.22%) |
Jul 20, 2005 | 9.446 | 9.793 | 9.416 | 9.793 | 230,617 | +0.31(+3.27%) |
Jul 19, 2005 | 9.356 | 9.573 | 9.356 | 9.483 | 159,196 | +0.16(+1.77%) |
Jul 18, 2005 | 9.319 | 9.363 | 9.280 | 9.319 | 195,908 | -0.10(-1.08%) |
Jul 15, 2005 | 9.289 | 9.467 | 9.250 | 9.420 | 198,244 | +0.06(+0.61%) |
Jul 14, 2005 | 9.588 | 9.606 | 9.289 | 9.363 | 160,531 | -0.22(-2.34%) |
Jul 13, 2005 | 9.581 | 9.615 | 9.498 | 9.588 | 198,911 | +0.04(+0.47%) |
Jul 12, 2005 | 9.618 | 9.621 | 9.464 | 9.543 | 320,394 | -0.09(-0.93%) |
Jul 11, 2005 | 9.678 | 9.714 | 9.528 | 9.633 | 443,880 | -0.05(-0.50%) |
Jul 08, 2005 | 9.299 | 9.719 | 9.275 | 9.681 | 200,914 | +0.38(+4.11%) |
Jul 07, 2005 | 9.109 | 9.341 | 9.029 | 9.299 | 275,339 | +0.04(+0.44%) |
Jul 06, 2005 | 9.513 | 9.528 | 9.139 | 9.259 | 479,257 | -0.25(-2.59%) |
Jul 05, 2005 | 9.091 | 9.504 | 8.989 | 9.504 | 270,666 | +0.38(+4.12%) |
Jul 01, 2005 | 9.176 | 9.248 | 8.987 | 9.128 | 207,589 | -0.03(-0.28%) |
Jun 30, 2005 | 9.401 | 9.401 | 9.139 | 9.154 | 229,950 | -0.22(-2.38%) |
Jun 29, 2005 | 9.259 | 9.381 | 9.221 | 9.377 | 192,904 | +0.16(+1.69%) |
Jun 28, 2005 | 8.884 | 9.221 | 8.884 | 9.221 | 276,340 | +0.27(+2.96%) |
Jun 27, 2005 | 8.420 | 9.064 | 8.411 | 8.956 | 530,320 | +0.24(+2.75%) |
Jun 24, 2005 | 9.089 | 9.092 | 8.715 | 8.716 | 450,221 | -0.41(-4.50%) |
Jun 23, 2005 | 9.212 | 9.212 | 9.004 | 9.127 | 329,405 | -0.12(-1.26%) |
Jun 22, 2005 | 9.431 | 9.438 | 9.124 | 9.244 | 344,090 | -0.19(-1.99%) |
Jun 21, 2005 | 9.603 | 9.603 | 9.366 | 9.431 | 391,816 | -0.16(-1.64%) |
Jun 20, 2005 | 9.581 | 9.618 | 9.483 | 9.588 | 155,858 | -0.07(-0.78%) |
Jun 17, 2005 | 9.730 | 9.730 | 9.573 | 9.663 | 327,403 | -0.03(-0.31%) |
Jun 16, 2005 | 9.596 | 9.708 | 9.521 | 9.693 | 272,669 | +0.07(+0.73%) |
Jun 15, 2005 | 9.587 | 9.686 | 9.552 | 9.623 | 459,566 | +0.05(+0.52%) |
Jun 14, 2005 | 9.184 | 9.633 | 9.175 | 9.573 | 494,609 | +0.36(+3.87%) |
Jun 13, 2005 | 9.184 | 9.356 | 9.112 | 9.217 | 365,784 | -0.05(-0.55%) |
Jun 10, 2005 | 9.229 | 9.326 | 9.221 | 9.268 | 411,173 | +0.00(+0.02%) |
Jun 09, 2005 | 9.289 | 9.329 | 9.179 | 9.266 | 282,014 | +0.01(+0.08%) |
Jun 08, 2005 | 9.420 | 9.498 | 9.230 | 9.259 | 385,141 | -0.16(-1.70%) |
Jun 07, 2005 | 9.166 | 9.587 | 9.004 | 9.419 | 1,047,624 | +0.25(+2.76%) |
Jun 06, 2005 | 9.483 | 9.534 | 9.049 | 9.166 | 1,465,472 | -0.40(-4.21%) |
Jun 03, 2005 | 11.13 | 11.13 | 9.528 | 9.569 | 2,088,240 | -1.59(-14.27%) |
Jun 02, 2005 | 11.10 | 11.19 | 11.04 | 11.16 | 260,654 | +0.07(+0.65%) |
Jun 01, 2005 | 10.85 | 11.12 | 10.81 | 11.09 | 265,326 | +0.20(+1.84%) |
May 31, 2005 | 10.67 | 10.93 | 10.66 | 10.89 | 255,982 | +0.22(+2.08%) |
May 27, 2005 | 10.76 | 10.80 | 10.67 | 10.67 | 180,889 | -0.10(-0.90%) |
May 26, 2005 | 10.48 | 10.80 | 10.48 | 10.76 | 230,283 | +0.32(+3.08%) |
May 25, 2005 | 10.47 | 10.50 | 10.41 | 10.44 | 113,806 | -0.05(-0.50%) |
May 24, 2005 | 10.47 | 10.61 | 10.42 | 10.49 | 242,966 | +0.02(+0.17%) |
May 23, 2005 | 10.42 | 10.60 | 10.42 | 10.48 | 197,243 | +0.06(+0.60%) |
May 20, 2005 | 10.44 | 10.53 | 10.37 | 10.41 | 175,549 | -0.00(-0.03%) |
May 19, 2005 | 10.26 | 10.48 | 10.16 | 10.42 | 133,497 | +0.12(+1.21%) |
May 18, 2005 | 10.16 | 10.42 | 10.07 | 10.29 | 356,772 | +0.20(+2.00%) |
May 17, 2005 | 10.20 | 10.27 | 9.987 | 10.09 | 366,785 | -0.13(-1.30%) |
May 16, 2005 | 10.09 | 10.30 | 10.07 | 10.22 | 467,576 | +0.12(+1.17%) |
May 13, 2005 | 10.71 | 10.80 | 9.805 | 10.11 | 606,080 | -0.83(-7.60%) |
May 12, 2005 | 11.07 | 11.27 | 10.91 | 10.94 | 212,595 | -0.14(-1.24%) |
May 11, 2005 | 11.14 | 11.18 | 10.91 | 11.07 | 161,532 | -0.05(-0.44%) |
May 10, 2005 | 11.21 | 11.26 | 11.09 | 11.12 | 177,552 | -0.14(-1.28%) |
May 09, 2005 | 11.00 | 11.27 | 11.00 | 11.27 | 245,636 | +0.30(+2.77%) |
May 06, 2005 | 11.09 | 11.15 | 10.94 | 10.96 | 258,652 | -0.09(-0.84%) |
May 05, 2005 | 11.08 | 11.11 | 11.01 | 11.06 | 239,628 | +0.02(+0.14%) |
May 04, 2005 | 10.90 | 11.11 | 10.82 | 11.04 | 293,695 | +0.13(+1.24%) |
May 03, 2005 | 10.49 | 11.22 | 10.49 | 10.91 | 580,381 | +0.45(+4.27%) |