Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.968 | 10.11 | 9.968 | 10.06 | 828,365 | +0.08(+0.82%) |
May 30, 2006 | 10.02 | 10.04 | 9.974 | 9.974 | 389,990 | -0.10(-1.03%) |
May 26, 2006 | 10.13 | 10.13 | 10.05 | 10.08 | 327,183 | -0.03(-0.32%) |
May 25, 2006 | 10.11 | 10.12 | 10.01 | 10.11 | 610,364 | +0.09(+0.87%) |
May 24, 2006 | 9.881 | 10.07 | 9.870 | 10.02 | 616,024 | +0.14(+1.44%) |
May 23, 2006 | 9.968 | 10.03 | 9.881 | 9.881 | 1,528,558 | -0.04(-0.39%) |
May 22, 2006 | 9.804 | 9.974 | 9.793 | 9.919 | 698,733 | +0.08(+0.78%) |
May 19, 2006 | 9.667 | 9.870 | 9.667 | 9.842 | 513,414 | +0.14(+1.41%) |
May 18, 2006 | 9.826 | 9.881 | 9.705 | 9.705 | 982,827 | -0.12(-1.17%) |
May 17, 2006 | 9.941 | 9.979 | 9.749 | 9.820 | 966,030 | +0.08(+0.79%) |
May 16, 2006 | 9.700 | 9.777 | 9.656 | 9.744 | 363,151 | +0.05(+0.51%) |
May 15, 2006 | 9.585 | 9.782 | 9.557 | 9.694 | 578,960 | +0.03(+0.28%) |
May 12, 2006 | 9.399 | 9.738 | 9.399 | 9.667 | 467,769 | -0.01(-0.06%) |
May 11, 2006 | 9.892 | 9.892 | 9.667 | 9.672 | 511,041 | -0.25(-2.54%) |
May 10, 2006 | 9.908 | 10.01 | 9.837 | 9.924 | 438,009 | -0.01(-0.06%) |
May 09, 2006 | 10.01 | 10.01 | 9.913 | 9.930 | 379,948 | -0.08(-0.77%) |
May 08, 2006 | 10.03 | 10.08 | 9.941 | 10.01 | 318,784 | -0.02(-0.22%) |
May 05, 2006 | 10.00 | 10.08 | 9.968 | 10.03 | 399,484 | +0.03(+0.33%) |
May 04, 2006 | 9.957 | 10.01 | 9.930 | 9.996 | 250,499 | +0.03(+0.33%) |
May 03, 2006 | 9.957 | 9.996 | 9.919 | 9.963 | 455,171 | -0.01(-0.05%) |
May 02, 2006 | 9.979 | 9.985 | 9.908 | 9.968 | 347,997 | -0.01(-0.05%) |
May 01, 2006 | 9.996 | 10.01 | 9.935 | 9.974 | 798,604 | -0.02(-0.22%) |
Apr 28, 2006 | 9.913 | 10.04 | 9.903 | 9.996 | 689,056 | +0.03(+0.27%) |
Apr 27, 2006 | 9.892 | 10.03 | 9.848 | 9.968 | 676,275 | +0.00(+0.00%) |
Apr 26, 2006 | 9.831 | 10.11 | 9.820 | 9.968 | 768,478 | +0.14(+1.39%) |
Apr 25, 2006 | 9.804 | 9.831 | 9.749 | 9.831 | 466,856 | +0.02(+0.22%) |
Apr 24, 2006 | 9.848 | 9.853 | 9.771 | 9.809 | 296,144 | -0.05(-0.56%) |
Apr 21, 2006 | 9.968 | 9.968 | 9.837 | 9.864 | 406,970 | +0.00(+0.00%) |
Apr 20, 2006 | 9.903 | 9.924 | 9.826 | 9.864 | 354,387 | -0.07(-0.72%) |
Apr 19, 2006 | 9.924 | 9.963 | 9.859 | 9.935 | 321,158 | +0.02(+0.17%) |
Apr 18, 2006 | 9.842 | 9.924 | 9.793 | 9.919 | 979,541 | +0.08(+0.78%) |
Apr 17, 2006 | 9.831 | 9.859 | 9.755 | 9.842 | 528,203 | +0.00(+0.00%) |
Apr 13, 2006 | 9.831 | 9.875 | 9.760 | 9.842 | 444,947 | +0.01(+0.11%) |
Apr 12, 2006 | 9.722 | 9.831 | 9.662 | 9.831 | 321,523 | +0.10(+1.07%) |
Apr 11, 2006 | 9.859 | 9.903 | 9.700 | 9.727 | 423,950 | -0.12(-1.22%) |
Apr 10, 2006 | 9.804 | 9.892 | 9.787 | 9.848 | 420,116 | +0.02(+0.17%) |
Apr 07, 2006 | 9.979 | 10.07 | 9.755 | 9.831 | 529,299 | -0.12(-1.16%) |
Apr 06, 2006 | 9.985 | 10.01 | 9.913 | 9.946 | 316,045 | -0.07(-0.71%) |
Apr 05, 2006 | 10.02 | 10.10 | 9.968 | 10.02 | 446,590 | -0.01(-0.11%) |
Apr 04, 2006 | 9.859 | 10.09 | 9.848 | 10.03 | 449,146 | +0.15(+1.50%) |
Apr 03, 2006 | 9.908 | 9.996 | 9.859 | 9.881 | 447,685 | -0.03(-0.33%) |
Mar 31, 2006 | 9.952 | 9.996 | 9.853 | 9.913 | 653,636 | -0.07(-0.71%) |
Mar 30, 2006 | 9.996 | 10.02 | 9.892 | 9.985 | 358,404 | -0.03(-0.27%) |
Mar 29, 2006 | 9.996 | 10.12 | 9.957 | 10.01 | 578,595 | +0.01(+0.05%) |
Mar 28, 2006 | 9.996 | 10.12 | 9.985 | 10.01 | 327,548 | -0.02(-0.16%) |
Mar 27, 2006 | 10.11 | 10.11 | 9.979 | 10.02 | 198,099 | -0.09(-0.87%) |
Mar 24, 2006 | 10.04 | 10.14 | 9.990 | 10.11 | 256,342 | +0.07(+0.71%) |
Mar 23, 2006 | 10.12 | 10.12 | 9.990 | 10.04 | 288,111 | -0.08(-0.81%) |
Mar 22, 2006 | 9.968 | 10.12 | 9.957 | 10.12 | 324,809 | +0.14(+1.43%) |
Mar 21, 2006 | 10.11 | 10.17 | 9.968 | 9.979 | 414,091 | -0.15(-1.46%) |
Mar 20, 2006 | 10.09 | 10.16 | 9.979 | 10.13 | 494,974 | +0.03(+0.27%) |
Mar 17, 2006 | 10.09 | 10.13 | 9.990 | 10.10 | 1,455,527 | +0.04(+0.44%) |
Mar 16, 2006 | 10.09 | 10.10 | 9.996 | 10.06 | 266,749 | +0.00(+0.00%) |
Mar 15, 2006 | 9.859 | 10.06 | 9.804 | 10.06 | 700,011 | +0.20(+2.00%) |
Mar 14, 2006 | 9.935 | 9.935 | 9.809 | 9.859 | 1,206,305 | -0.10(-1.04%) |
Mar 13, 2006 | 10.02 | 10.13 | 9.941 | 9.963 | 774,503 | -0.06(-0.60%) |
Mar 10, 2006 | 10.03 | 10.11 | 9.941 | 10.02 | 409,344 | +0.00(+0.00%) |
Mar 09, 2006 | 10.06 | 10.18 | 9.979 | 10.02 | 324,809 | -0.04(-0.44%) |
Mar 08, 2006 | 9.963 | 10.15 | 9.924 | 10.07 | 325,539 | +0.06(+0.60%) |
Mar 07, 2006 | 10.02 | 10.02 | 9.935 | 10.01 | 296,509 | -0.07(-0.65%) |
Mar 06, 2006 | 10.13 | 10.13 | 9.968 | 10.07 | 260,541 | -0.07(-0.70%) |
Mar 03, 2006 | 10.06 | 10.27 | 10.04 | 10.14 | 568,371 | +0.02(+0.16%) |
Mar 02, 2006 | 10.20 | 10.21 | 10.12 | 10.13 | 452,980 | -0.11(-1.07%) |
Mar 01, 2006 | 10.19 | 10.29 | 10.07 | 10.24 | 496,069 | +0.05(+0.48%) |
Feb 28, 2006 | 10.28 | 10.27 | 10.12 | 10.19 | 749,855 | -0.09(-0.91%) |
Feb 27, 2006 | 10.29 | 10.35 | 10.20 | 10.28 | 193,169 | -0.01(-0.05%) |
Feb 24, 2006 | 10.25 | 10.29 | 10.11 | 10.29 | 407,883 | +0.02(+0.16%) |
Feb 23, 2006 | 10.28 | 10.33 | 10.19 | 10.27 | 311,298 | +0.00(+0.00%) |
Feb 22, 2006 | 10.20 | 10.31 | 10.15 | 10.27 | 489,314 | +0.11(+1.08%) |
Feb 21, 2006 | 10.19 | 10.26 | 10.05 | 10.16 | 460,649 | -0.05(-0.54%) |
Feb 17, 2006 | 10.30 | 10.30 | 10.15 | 10.21 | 301,622 | -0.06(-0.59%) |
Feb 16, 2006 | 10.21 | 10.30 | 10.16 | 10.28 | 282,451 | +0.07(+0.70%) |
Feb 15, 2006 | 10.13 | 10.21 | 10.08 | 10.20 | 403,501 | +0.13(+1.25%) |
Feb 14, 2006 | 9.968 | 10.16 | 9.941 | 10.08 | 448,416 | +0.14(+1.38%) |
Feb 13, 2006 | 9.930 | 9.985 | 9.892 | 9.941 | 483,289 | -0.03(-0.33%) |
Feb 10, 2006 | 9.996 | 10.04 | 9.881 | 9.974 | 495,704 | +0.02(+0.22%) |
Feb 09, 2006 | 10.01 | 10.04 | 9.919 | 9.952 | 389,990 | -0.02(-0.22%) |
Feb 08, 2006 | 9.996 | 9.996 | 9.864 | 9.974 | 576,587 | -0.01(-0.05%) |
Feb 07, 2006 | 9.990 | 10.06 | 9.913 | 9.979 | 689,239 | +0.01(+0.05%) |
Feb 06, 2006 | 10.02 | 10.07 | 9.820 | 9.974 | 663,130 | +0.00(+0.00%) |
Feb 03, 2006 | 10.00 | 10.06 | 9.919 | 9.974 | 921,298 | -0.10(-1.03%) |
Feb 02, 2006 | 10.11 | 10.24 | 9.924 | 10.08 | 754,237 | -0.01(-0.05%) |
Feb 01, 2006 | 9.968 | 10.12 | 9.946 | 10.08 | 460,101 | +0.06(+0.60%) |
Jan 31, 2006 | 10.03 | 10.12 | 9.919 | 10.02 | 520,535 | -0.07(-0.65%) |
Jan 30, 2006 | 10.14 | 10.14 | 9.979 | 10.09 | 654,366 | +0.00(+0.00%) |
Jan 27, 2006 | 10.21 | 10.15 | 9.935 | 10.09 | 1,293,943 | -0.13(-1.23%) |
Jan 26, 2006 | 10.35 | 10.49 | 10.20 | 10.21 | 2,177,448 | -0.14(-1.32%) |
Jan 25, 2006 | 10.37 | 10.40 | 10.25 | 10.35 | 1,096,574 | +0.01(+0.11%) |
Jan 24, 2006 | 10.25 | 10.38 | 10.13 | 10.34 | 588,272 | +0.12(+1.18%) |
Jan 23, 2006 | 10.20 | 10.28 | 10.15 | 10.22 | 563,624 | +0.03(+0.27%) |
Jan 20, 2006 | 10.24 | 10.28 | 10.16 | 10.19 | 851,187 | -0.02(-0.16%) |
Jan 19, 2006 | 10.25 | 10.31 | 10.12 | 10.21 | 871,271 | +0.00(+0.00%) |
Jan 18, 2006 | 10.19 | 10.29 | 10.15 | 10.21 | 992,686 | -0.04(-0.37%) |
Jan 17, 2006 | 10.32 | 10.32 | 10.21 | 10.25 | 1,423,210 | -0.14(-1.32%) |
Jan 13, 2006 | 10.31 | 10.39 | 10.30 | 10.38 | 538,610 | +0.06(+0.58%) |
Jan 12, 2006 | 10.30 | 10.36 | 10.28 | 10.32 | 406,240 | +0.02(+0.21%) |
Jan 11, 2006 | 10.28 | 10.31 | 10.21 | 10.30 | 386,339 | +0.01(+0.11%) |
Jan 10, 2006 | 10.27 | 10.31 | 10.24 | 10.29 | 443,121 | +0.01(+0.05%) |
Jan 09, 2006 | 10.26 | 10.31 | 10.19 | 10.29 | 509,215 | +0.04(+0.37%) |
Jan 06, 2006 | 10.27 | 10.29 | 10.13 | 10.25 | 276,425 | +0.02(+0.16%) |
Jan 05, 2006 | 10.22 | 10.26 | 10.18 | 10.23 | 244,474 | -0.01(-0.11%) |
Jan 04, 2006 | 10.17 | 10.27 | 10.11 | 10.24 | 391,816 | +0.10(+0.97%) |
Jan 03, 2006 | 10.14 | 10.19 | 9.913 | 10.14 | 520,717 | +0.01(+0.05%) |
Dec 30, 2005 | 10.17 | 10.23 | 10.11 | 10.14 | 237,353 | -0.10(-1.02%) |
Dec 29, 2005 | 10.30 | 10.35 | 10.24 | 10.24 | 351,101 | -0.07(-0.69%) |
Dec 28, 2005 | 10.20 | 10.35 | 10.20 | 10.31 | 259,080 | +0.10(+0.97%) |
Dec 27, 2005 | 10.40 | 10.41 | 10.17 | 10.21 | 227,494 | -0.15(-1.48%) |
Dec 23, 2005 | 10.30 | 10.41 | 10.30 | 10.37 | 224,938 | +0.08(+0.80%) |
Dec 22, 2005 | 10.27 | 10.38 | 10.18 | 10.29 | 356,213 | +0.05(+0.54%) |
Dec 21, 2005 | 10.24 | 10.36 | 10.16 | 10.23 | 227,677 | +0.03(+0.27%) |
Dec 20, 2005 | 10.17 | 10.27 | 10.11 | 10.20 | 165,965 | +0.02(+0.16%) |
Dec 19, 2005 | 10.37 | 10.37 | 10.16 | 10.19 | 319,697 | -0.22(-2.11%) |
Dec 16, 2005 | 10.26 | 10.41 | 10.26 | 10.41 | 949,050 | +0.18(+1.77%) |
Dec 15, 2005 | 10.33 | 10.40 | 10.19 | 10.23 | 324,444 | -0.09(-0.85%) |
Dec 14, 2005 | 10.25 | 10.41 | 10.23 | 10.31 | 317,871 | +0.08(+0.80%) |
Dec 13, 2005 | 10.14 | 10.28 | 10.14 | 10.23 | 394,190 | +0.10(+0.97%) |
Dec 12, 2005 | 10.11 | 10.18 | 10.04 | 10.13 | 319,697 | +0.04(+0.38%) |
Dec 09, 2005 | 10.04 | 10.13 | 9.957 | 10.09 | 332,112 | +0.05(+0.55%) |
Dec 08, 2005 | 9.985 | 10.13 | 9.946 | 10.04 | 709,870 | +0.06(+0.60%) |
Dec 07, 2005 | 9.985 | 10.01 | 9.913 | 9.979 | 476,350 | +0.03(+0.33%) |
Dec 06, 2005 | 9.979 | 10.02 | 9.919 | 9.946 | 275,878 | -0.01(-0.11%) |
Dec 05, 2005 | 9.946 | 9.990 | 9.820 | 9.957 | 329,739 | -0.04(-0.38%) |
Dec 02, 2005 | 9.957 | 9.996 | 9.859 | 9.996 | 239,362 | +0.02(+0.22%) |
Dec 01, 2005 | 9.908 | 9.985 | 9.826 | 9.974 | 469,595 | +0.12(+1.22%) |
Nov 30, 2005 | 9.957 | 9.996 | 9.755 | 9.853 | 767,748 | +0.02(+0.17%) |
Nov 29, 2005 | 9.859 | 9.924 | 9.727 | 9.837 | 423,220 | -0.02(-0.22%) |
Nov 28, 2005 | 10.02 | 10.03 | 9.853 | 9.859 | 278,799 | -0.17(-1.69%) |
Nov 25, 2005 | 10.03 | 10.05 | 9.968 | 10.03 | 27,752 | +0.03(+0.27%) |
Nov 23, 2005 | 10.04 | 10.10 | 9.985 | 10.00 | 142,412 | -0.08(-0.76%) |
Nov 22, 2005 | 10.03 | 10.13 | 9.979 | 10.08 | 141,682 | +0.02(+0.16%) |
Nov 21, 2005 | 9.930 | 10.08 | 9.853 | 10.06 | 213,801 | +0.11(+1.10%) |
Nov 18, 2005 | 10.02 | 10.02 | 9.837 | 9.952 | 223,660 | +0.04(+0.39%) |
Nov 17, 2005 | 9.744 | 9.913 | 9.733 | 9.913 | 207,775 | +0.17(+1.74%) |
Nov 16, 2005 | 9.738 | 9.793 | 9.590 | 9.744 | 311,481 | +0.01(+0.11%) |
Nov 15, 2005 | 9.935 | 9.990 | 9.722 | 9.733 | 312,759 | -0.21(-2.15%) |
Nov 14, 2005 | 10.06 | 10.10 | 9.875 | 9.946 | 205,037 | -0.10(-1.04%) |
Nov 11, 2005 | 10.08 | 10.12 | 9.935 | 10.05 | 218,913 | -0.05(-0.54%) |
Nov 10, 2005 | 9.935 | 10.11 | 9.787 | 10.11 | 268,392 | +0.18(+1.82%) |
Nov 09, 2005 | 9.842 | 10.02 | 9.782 | 9.924 | 197,368 | +0.02(+0.22%) |
Nov 08, 2005 | 9.935 | 9.968 | 9.875 | 9.903 | 142,047 | -0.09(-0.88%) |
Nov 07, 2005 | 9.968 | 10.05 | 9.919 | 9.990 | 177,285 | +0.02(+0.22%) |
Nov 04, 2005 | 9.875 | 9.968 | 9.870 | 9.968 | 147,707 | +0.09(+0.89%) |
Nov 03, 2005 | 9.935 | 9.996 | 9.864 | 9.881 | 399,302 | -0.04(-0.44%) |
Nov 02, 2005 | 9.716 | 9.930 | 9.694 | 9.924 | 450,059 | +0.21(+2.14%) |
Nov 01, 2005 | 9.585 | 9.793 | 9.541 | 9.716 | 416,647 | +0.08(+0.80%) |
Oct 31, 2005 | 9.585 | 9.689 | 9.530 | 9.640 | 355,117 | +0.05(+0.57%) |
Oct 28, 2005 | 9.470 | 9.640 | 9.448 | 9.585 | 336,677 | +0.17(+1.80%) |
Oct 27, 2005 | 9.453 | 9.525 | 9.355 | 9.415 | 317,506 | -0.07(-0.75%) |
Oct 26, 2005 | 9.530 | 9.557 | 9.410 | 9.486 | 306,734 | -0.07(-0.74%) |
Oct 25, 2005 | 9.563 | 9.607 | 9.426 | 9.557 | 285,737 | -0.04(-0.46%) |
Oct 24, 2005 | 9.448 | 9.612 | 9.393 | 9.601 | 325,174 | +0.17(+1.80%) |
Oct 21, 2005 | 9.382 | 9.519 | 9.360 | 9.431 | 458,458 | +0.08(+0.88%) |
Oct 20, 2005 | 9.437 | 9.470 | 9.262 | 9.349 | 282,998 | -0.12(-1.22%) |
Oct 19, 2005 | 9.147 | 9.492 | 9.119 | 9.464 | 362,238 | +0.28(+3.04%) |
Oct 18, 2005 | 9.251 | 9.284 | 9.125 | 9.185 | 341,607 | -0.08(-0.89%) |
Oct 17, 2005 | 9.185 | 9.393 | 9.114 | 9.267 | 535,689 | +0.07(+0.77%) |
Oct 14, 2005 | 9.196 | 9.207 | 8.950 | 9.196 | 288,841 | +0.07(+0.72%) |
Oct 13, 2005 | 9.004 | 9.147 | 8.955 | 9.130 | 197,734 | +0.08(+0.91%) |
Oct 12, 2005 | 8.982 | 9.092 | 8.911 | 9.048 | 427,054 | +0.05(+0.61%) |
Oct 11, 2005 | 9.147 | 9.234 | 8.982 | 8.993 | 445,129 | -0.15(-1.68%) |
Oct 10, 2005 | 9.738 | 9.738 | 9.119 | 9.147 | 323,896 | -0.07(-0.77%) |
Oct 07, 2005 | 9.284 | 9.311 | 9.152 | 9.218 | 341,059 | -0.03(-0.30%) |
Oct 06, 2005 | 9.234 | 9.415 | 9.147 | 9.245 | 695,446 | +0.01(+0.12%) |
Oct 05, 2005 | 9.519 | 9.519 | 9.147 | 9.234 | 795,500 | -0.31(-3.21%) |
Oct 04, 2005 | 9.760 | 9.809 | 9.508 | 9.541 | 378,670 | -0.20(-2.08%) |
Oct 03, 2005 | 9.634 | 9.853 | 9.634 | 9.744 | 429,427 | +0.10(+1.08%) |
Sep 30, 2005 | 9.547 | 9.651 | 9.547 | 9.640 | 312,759 | +0.08(+0.86%) |
Sep 29, 2005 | 9.426 | 9.557 | 9.360 | 9.557 | 390,355 | +0.13(+1.34%) |
Sep 28, 2005 | 9.470 | 9.574 | 9.311 | 9.431 | 353,474 | -0.04(-0.40%) |
Sep 27, 2005 | 9.508 | 9.574 | 9.377 | 9.470 | 223,660 | -0.06(-0.63%) |
Sep 26, 2005 | 9.552 | 9.634 | 9.464 | 9.530 | 211,792 | +0.00(+0.00%) |
Sep 23, 2005 | 9.530 | 9.618 | 9.377 | 9.530 | 405,327 | +0.07(+0.69%) |
Sep 22, 2005 | 9.459 | 9.508 | 9.360 | 9.464 | 398,389 | -0.03(-0.29%) |
Sep 21, 2005 | 9.612 | 9.618 | 9.486 | 9.492 | 527,838 | -0.18(-1.87%) |
Sep 20, 2005 | 9.733 | 9.826 | 9.634 | 9.672 | 379,766 | -0.03(-0.28%) |
Sep 19, 2005 | 9.848 | 9.859 | 9.629 | 9.700 | 731,780 | -0.18(-1.83%) |
Sep 16, 2005 | 9.842 | 9.886 | 9.777 | 9.881 | 935,722 | +0.10(+1.01%) |
Sep 15, 2005 | 9.656 | 9.787 | 9.612 | 9.782 | 295,962 | +0.12(+1.25%) |
Sep 14, 2005 | 9.705 | 9.787 | 9.623 | 9.662 | 245,569 | -0.02(-0.17%) |
Sep 13, 2005 | 9.738 | 9.771 | 9.623 | 9.678 | 180,571 | -0.11(-1.12%) |
Sep 12, 2005 | 9.826 | 9.848 | 9.749 | 9.787 | 292,493 | -0.04(-0.39%) |
Sep 09, 2005 | 9.804 | 9.837 | 9.744 | 9.826 | 268,209 | +0.08(+0.79%) |
Sep 08, 2005 | 9.749 | 9.809 | 9.667 | 9.749 | 354,022 | -0.04(-0.39%) |
Sep 07, 2005 | 9.672 | 9.815 | 9.645 | 9.787 | 767,931 | +0.09(+0.96%) |
Sep 06, 2005 | 9.694 | 9.727 | 9.640 | 9.694 | 430,523 | +0.02(+0.23%) |
Sep 02, 2005 | 9.749 | 9.749 | 9.645 | 9.672 | 335,764 | -0.08(-0.79%) |
Sep 01, 2005 | 9.749 | 9.771 | 9.651 | 9.749 | 369,724 | +0.01(+0.11%) |
Aug 31, 2005 | 9.667 | 9.777 | 9.536 | 9.738 | 379,948 | +0.07(+0.74%) |
Aug 30, 2005 | 9.727 | 9.733 | 9.590 | 9.667 | 321,340 | -0.07(-0.73%) |
Aug 29, 2005 | 9.585 | 9.738 | 9.525 | 9.738 | 222,747 | +0.10(+1.02%) |
Aug 26, 2005 | 9.804 | 9.804 | 9.547 | 9.640 | 338,868 | -0.18(-1.84%) |
Aug 25, 2005 | 9.798 | 9.859 | 9.755 | 9.820 | 318,419 | +0.02(+0.22%) |
Aug 24, 2005 | 9.787 | 9.870 | 9.700 | 9.798 | 385,791 | -0.01(-0.06%) |
Aug 23, 2005 | 9.864 | 9.875 | 9.645 | 9.804 | 319,149 | -0.05(-0.56%) |
Aug 22, 2005 | 9.881 | 9.886 | 9.809 | 9.859 | 457,910 | -0.01(-0.11%) |
Aug 19, 2005 | 9.766 | 9.875 | 9.727 | 9.870 | 244,291 | +0.09(+0.90%) |
Aug 18, 2005 | 9.815 | 9.848 | 9.727 | 9.782 | 382,687 | -0.08(-0.83%) |
Aug 17, 2005 | 9.809 | 9.864 | 9.722 | 9.864 | 245,935 | +0.09(+0.90%) |
Aug 16, 2005 | 9.820 | 9.859 | 9.749 | 9.777 | 264,740 | -0.08(-0.83%) |
Aug 15, 2005 | 9.771 | 9.859 | 9.645 | 9.859 | 400,032 | +0.07(+0.73%) |
Aug 12, 2005 | 9.820 | 9.831 | 9.645 | 9.787 | 289,571 | -0.07(-0.72%) |
Aug 11, 2005 | 9.744 | 9.919 | 9.667 | 9.859 | 342,519 | +0.09(+0.90%) |
Aug 10, 2005 | 9.859 | 10.03 | 9.607 | 9.771 | 543,357 | -0.05(-0.56%) |
Aug 09, 2005 | 9.809 | 9.859 | 9.793 | 9.826 | 391,999 | +0.04(+0.39%) |
Aug 08, 2005 | 9.744 | 9.815 | 9.656 | 9.787 | 452,067 | +0.06(+0.62%) |
Aug 05, 2005 | 9.755 | 9.755 | 9.579 | 9.727 | 798,421 | -0.04(-0.45%) |
Aug 04, 2005 | 9.749 | 9.886 | 9.722 | 9.771 | 425,228 | +0.02(+0.22%) |
Aug 03, 2005 | 9.771 | 9.809 | 9.651 | 9.749 | 400,580 | -0.04(-0.45%) |
Aug 02, 2005 | 9.749 | 9.804 | 9.667 | 9.793 | 299,431 | +0.06(+0.62%) |
Aug 01, 2005 | 9.700 | 9.804 | 9.618 | 9.733 | 637,751 | +0.06(+0.62%) |
Jul 29, 2005 | 9.875 | 9.875 | 9.601 | 9.672 | 559,424 | -0.28(-2.86%) |
Jul 28, 2005 | 9.667 | 9.963 | 9.667 | 9.957 | 289,571 | +0.11(+1.11%) |
Jul 27, 2005 | 9.859 | 9.859 | 9.722 | 9.848 | 236,440 | -0.01(-0.11%) |
Jul 26, 2005 | 9.831 | 9.930 | 9.749 | 9.859 | 251,412 | +0.04(+0.45%) |
Jul 25, 2005 | 9.946 | 9.996 | 9.804 | 9.815 | 263,645 | -0.17(-1.70%) |
Jul 22, 2005 | 9.749 | 9.985 | 9.722 | 9.985 | 247,578 | +0.27(+2.76%) |
Jul 21, 2005 | 9.875 | 9.957 | 9.716 | 9.716 | 343,615 | -0.16(-1.61%) |
Jul 20, 2005 | 9.634 | 9.886 | 9.634 | 9.875 | 268,027 | +0.19(+1.92%) |
Jul 19, 2005 | 9.672 | 9.744 | 9.651 | 9.689 | 145,698 | +0.04(+0.45%) |
Jul 18, 2005 | 9.694 | 9.738 | 9.618 | 9.645 | 214,896 | -0.10(-1.07%) |
Jul 15, 2005 | 9.820 | 9.848 | 9.716 | 9.749 | 288,476 | -0.12(-1.22%) |
Jul 14, 2005 | 9.913 | 9.946 | 9.815 | 9.870 | 612,373 | +0.01(+0.06%) |
Jul 13, 2005 | 9.903 | 9.924 | 9.831 | 9.864 | 187,874 | -0.04(-0.44%) |
Jul 12, 2005 | 9.875 | 10.00 | 9.777 | 9.908 | 315,680 | +0.03(+0.33%) |
Jul 11, 2005 | 9.771 | 9.875 | 9.705 | 9.875 | 526,012 | +0.12(+1.24%) |
Jul 08, 2005 | 9.634 | 9.787 | 9.618 | 9.755 | 334,303 | +0.14(+1.42%) |
Jul 07, 2005 | 9.508 | 9.700 | 9.503 | 9.618 | 290,667 | -0.02(-0.17%) |
Jul 06, 2005 | 9.771 | 9.798 | 9.601 | 9.634 | 259,446 | -0.14(-1.46%) |
Jul 05, 2005 | 9.596 | 9.804 | 9.596 | 9.777 | 395,650 | +0.16(+1.71%) |
Jul 01, 2005 | 9.656 | 9.656 | 9.596 | 9.612 | 160,670 | -0.01(-0.11%) |
Jun 30, 2005 | 9.634 | 9.683 | 9.585 | 9.623 | 410,439 | +0.01(+0.06%) |
Jun 29, 2005 | 9.568 | 9.634 | 9.525 | 9.618 | 255,977 | +0.04(+0.40%) |
Jun 28, 2005 | 9.393 | 9.579 | 9.393 | 9.579 | 342,519 | +0.22(+2.34%) |
Jun 27, 2005 | 9.327 | 9.421 | 9.256 | 9.360 | 491,870 | +0.03(+0.29%) |
Jun 24, 2005 | 9.404 | 9.453 | 9.327 | 9.333 | 358,039 | -0.07(-0.76%) |
Jun 23, 2005 | 9.563 | 9.585 | 9.404 | 9.404 | 350,736 | -0.17(-1.77%) |
Jun 22, 2005 | 9.612 | 9.640 | 9.514 | 9.574 | 353,292 | +0.00(+0.00%) |
Jun 21, 2005 | 9.547 | 9.612 | 9.508 | 9.574 | 211,062 | +0.03(+0.29%) |
Jun 20, 2005 | 9.596 | 9.629 | 9.519 | 9.547 | 336,677 | -0.08(-0.85%) |
Jun 17, 2005 | 9.711 | 9.711 | 9.590 | 9.629 | 621,319 | -0.01(-0.06%) |
Jun 16, 2005 | 9.579 | 9.656 | 9.536 | 9.634 | 306,186 | +0.05(+0.51%) |
Jun 15, 2005 | 9.536 | 9.585 | 9.415 | 9.585 | 344,163 | +0.09(+0.92%) |
Jun 14, 2005 | 9.448 | 9.530 | 9.442 | 9.497 | 297,787 | +0.03(+0.35%) |
Jun 13, 2005 | 9.421 | 9.519 | 9.344 | 9.464 | 387,982 | +0.04(+0.41%) |
Jun 10, 2005 | 9.481 | 9.497 | 9.322 | 9.426 | 475,438 | -0.09(-0.92%) |
Jun 09, 2005 | 9.311 | 9.514 | 9.201 | 9.514 | 922,211 | -0.14(-1.47%) |
Jun 08, 2005 | 9.651 | 9.716 | 9.623 | 9.656 | 272,044 | +0.01(+0.06%) |
Jun 07, 2005 | 9.727 | 9.787 | 9.651 | 9.651 | 558,329 | -0.06(-0.62%) |
Jun 06, 2005 | 9.694 | 9.749 | 9.656 | 9.711 | 282,451 | +0.03(+0.28%) |
Jun 03, 2005 | 9.749 | 9.804 | 9.667 | 9.683 | 613,103 | -0.11(-1.12%) |
Jun 02, 2005 | 9.749 | 9.820 | 9.701 | 9.793 | 647,976 | +0.01(+0.06%) |