Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.880 | 8.049 | 7.786 | 7.993 | 17,141 | +0.13(+1.67%) |
May 30, 2006 | 7.993 | 8.171 | 7.843 | 7.862 | 18,839 | -0.26(-3.23%) |
May 26, 2006 | 8.012 | 8.518 | 8.012 | 8.124 | 14,590 | -0.06(-0.69%) |
May 25, 2006 | 8.087 | 8.471 | 8.049 | 8.181 | 12,270 | +0.23(+2.95%) |
May 24, 2006 | 7.899 | 8.490 | 7.843 | 7.946 | 30,860 | -0.02(-0.24%) |
May 23, 2006 | 8.368 | 8.621 | 7.890 | 7.965 | 26,890 | -0.44(-5.25%) |
May 22, 2006 | 8.321 | 8.753 | 8.274 | 8.406 | 19,855 | +0.25(+3.11%) |
May 19, 2006 | 8.143 | 8.396 | 8.087 | 8.152 | 31,327 | -0.08(-0.91%) |
May 18, 2006 | 8.406 | 8.424 | 8.199 | 8.227 | 38,103 | -0.08(-1.02%) |
May 17, 2006 | 8.340 | 8.462 | 8.190 | 8.312 | 55,331 | -0.13(-1.56%) |
May 16, 2006 | 8.537 | 8.584 | 8.378 | 8.443 | 35,412 | -0.09(-1.10%) |
May 15, 2006 | 8.462 | 8.678 | 8.387 | 8.537 | 22,484 | +0.05(+0.55%) |
May 12, 2006 | 8.462 | 8.584 | 8.462 | 8.490 | 27,281 | -0.06(-0.66%) |
May 11, 2006 | 8.678 | 8.781 | 8.490 | 8.546 | 38,013 | -0.20(-2.25%) |
May 10, 2006 | 8.584 | 8.818 | 8.556 | 8.743 | 22,383 | +0.07(+0.76%) |
May 09, 2006 | 8.809 | 8.809 | 8.593 | 8.678 | 22,582 | -0.12(-1.39%) |
May 08, 2006 | 8.847 | 8.978 | 8.565 | 8.800 | 17,879 | +0.00(+0.00%) |
May 05, 2006 | 8.790 | 8.922 | 8.593 | 8.800 | 16,937 | -0.01(-0.11%) |
May 04, 2006 | 8.781 | 8.903 | 8.706 | 8.809 | 46,842 | +0.01(+0.11%) |
May 03, 2006 | 8.931 | 8.978 | 8.687 | 8.800 | 37,116 | -0.21(-2.29%) |
May 02, 2006 | 8.772 | 9.053 | 8.687 | 9.006 | 62,532 | +0.23(+2.56%) |
May 01, 2006 | 8.931 | 8.969 | 8.659 | 8.781 | 49,997 | -0.13(-1.47%) |
Apr 28, 2006 | 8.987 | 8.987 | 8.631 | 8.912 | 61,292 | -0.17(-1.86%) |
Apr 27, 2006 | 8.593 | 9.081 | 8.321 | 9.081 | 45,999 | +0.39(+4.54%) |
Apr 26, 2006 | 8.012 | 8.687 | 7.965 | 8.687 | 48,459 | +0.64(+7.93%) |
Apr 25, 2006 | 8.256 | 8.256 | 7.899 | 8.049 | 94,397 | -0.14(-1.72%) |
Apr 24, 2006 | 8.659 | 8.659 | 8.134 | 8.190 | 47,869 | -0.31(-3.64%) |
Apr 21, 2006 | 8.753 | 8.837 | 8.359 | 8.499 | 90,120 | -0.08(-0.98%) |
Apr 20, 2006 | 9.090 | 9.090 | 8.396 | 8.584 | 73,339 | -0.46(-5.08%) |
Apr 19, 2006 | 9.025 | 9.156 | 8.818 | 9.044 | 25,389 | -0.03(-0.31%) |
Apr 18, 2006 | 8.987 | 9.072 | 8.790 | 9.072 | 15,637 | +0.08(+0.94%) |
Apr 17, 2006 | 9.184 | 9.184 | 8.753 | 8.987 | 29,580 | +0.09(+1.05%) |
Apr 13, 2006 | 8.734 | 9.184 | 8.734 | 8.893 | 21,859 | +0.14(+1.61%) |
Apr 12, 2006 | 8.940 | 8.959 | 8.734 | 8.753 | 18,327 | -0.19(-2.10%) |
Apr 11, 2006 | 9.203 | 9.334 | 8.912 | 8.940 | 21,669 | -0.30(-3.25%) |
Apr 10, 2006 | 9.194 | 9.381 | 8.893 | 9.241 | 17,104 | +0.10(+1.13%) |
Apr 07, 2006 | 9.475 | 9.475 | 9.062 | 9.137 | 17,273 | -0.34(-3.56%) |
Apr 06, 2006 | 9.297 | 9.485 | 8.940 | 9.475 | 70,256 | +0.10(+1.10%) |
Apr 05, 2006 | 9.381 | 9.391 | 9.203 | 9.372 | 121,517 | +0.06(+0.60%) |
Apr 04, 2006 | 9.475 | 9.635 | 9.194 | 9.316 | 105,899 | -0.12(-1.29%) |
Apr 03, 2006 | 8.865 | 9.972 | 8.621 | 9.438 | 105,820 | +0.59(+6.68%) |
Mar 31, 2006 | 8.593 | 8.865 | 8.556 | 8.847 | 111,647 | +0.17(+1.95%) |
Mar 30, 2006 | 8.593 | 8.734 | 8.546 | 8.678 | 17,910 | +0.04(+0.43%) |
Mar 29, 2006 | 8.631 | 8.725 | 8.349 | 8.640 | 42,950 | +0.16(+1.88%) |
Mar 28, 2006 | 8.687 | 8.818 | 8.415 | 8.481 | 48,116 | -0.25(-2.90%) |
Mar 27, 2006 | 8.631 | 8.903 | 8.631 | 8.734 | 52,893 | +0.02(+0.22%) |
Mar 24, 2006 | 8.781 | 8.922 | 8.621 | 8.715 | 46,294 | -0.13(-1.48%) |
Mar 23, 2006 | 8.856 | 8.912 | 8.603 | 8.847 | 79,306 | +0.08(+0.96%) |
Mar 22, 2006 | 8.725 | 8.912 | 8.528 | 8.762 | 83,143 | -0.06(-0.64%) |
Mar 21, 2006 | 9.044 | 9.156 | 8.781 | 8.818 | 75,097 | -0.32(-3.49%) |
Mar 20, 2006 | 9.259 | 9.259 | 8.734 | 9.137 | 70,586 | -0.05(-0.51%) |
Mar 17, 2006 | 9.522 | 9.522 | 9.156 | 9.184 | 91,693 | -0.30(-3.17%) |
Mar 16, 2006 | 9.428 | 9.578 | 9.419 | 9.485 | 34,505 | +0.01(+0.10%) |
Mar 15, 2006 | 9.438 | 9.560 | 9.278 | 9.475 | 32,826 | -0.05(-0.49%) |
Mar 14, 2006 | 9.325 | 9.719 | 9.325 | 9.522 | 33,303 | +0.10(+1.10%) |
Mar 13, 2006 | 9.625 | 9.700 | 9.381 | 9.419 | 25,110 | -0.13(-1.38%) |
Mar 10, 2006 | 9.344 | 9.613 | 9.344 | 9.550 | 35,245 | +0.16(+1.70%) |
Mar 09, 2006 | 9.841 | 9.916 | 9.381 | 9.391 | 51,437 | -0.53(-5.30%) |
Mar 08, 2006 | 9.438 | 10.01 | 9.438 | 9.916 | 34,675 | +0.38(+3.93%) |
Mar 07, 2006 | 9.550 | 9.719 | 9.363 | 9.541 | 35,812 | -0.15(-1.55%) |
Mar 06, 2006 | 9.419 | 9.775 | 9.344 | 9.691 | 23,838 | +0.17(+1.77%) |
Mar 03, 2006 | 9.588 | 9.860 | 9.325 | 9.522 | 57,186 | -0.20(-2.03%) |
Mar 02, 2006 | 10.10 | 10.10 | 9.578 | 9.719 | 79,323 | -0.43(-4.25%) |
Mar 01, 2006 | 9.747 | 10.23 | 9.550 | 10.15 | 24,739 | +0.42(+4.34%) |
Feb 28, 2006 | 9.794 | 9.972 | 9.287 | 9.728 | 37,412 | -0.07(-0.67%) |
Feb 27, 2006 | 9.503 | 9.982 | 9.428 | 9.794 | 44,645 | +0.24(+2.55%) |
Feb 24, 2006 | 9.710 | 10.41 | 9.194 | 9.550 | 101,006 | -0.13(-1.36%) |
Feb 23, 2006 | 9.175 | 10.26 | 9.175 | 9.682 | 88,178 | +0.41(+4.45%) |
Feb 22, 2006 | 9.803 | 10.01 | 9.006 | 9.269 | 65,384 | -0.64(-6.44%) |
Feb 21, 2006 | 9.963 | 10.16 | 9.785 | 9.907 | 151,898 | -0.11(-1.12%) |
Feb 17, 2006 | 10.40 | 10.40 | 9.944 | 10.02 | 39,355 | -0.30(-2.91%) |
Feb 16, 2006 | 10.22 | 10.43 | 10.22 | 10.32 | 76,961 | +0.00(+0.00%) |
Feb 15, 2006 | 10.32 | 10.50 | 10.06 | 10.32 | 21,880 | +0.02(+0.18%) |
Feb 14, 2006 | 9.222 | 10.56 | 9.053 | 10.30 | 52,384 | +1.02(+11.02%) |
Feb 13, 2006 | 9.475 | 9.475 | 9.025 | 9.278 | 8,260 | -0.20(-2.08%) |
Feb 10, 2006 | 9.241 | 9.475 | 9.231 | 9.475 | 11,243 | +0.14(+1.51%) |
Feb 09, 2006 | 9.156 | 9.419 | 9.062 | 9.334 | 7,863 | +0.08(+0.91%) |
Feb 08, 2006 | 9.306 | 9.306 | 9.119 | 9.250 | 8,052 | +0.08(+0.92%) |
Feb 07, 2006 | 9.269 | 9.411 | 9.072 | 9.166 | 8,754 | -0.15(-1.56%) |
Feb 06, 2006 | 8.772 | 9.372 | 8.696 | 9.311 | 21,778 | +0.63(+7.30%) |
Feb 03, 2006 | 9.203 | 9.222 | 8.443 | 8.678 | 89,266 | -0.62(-6.66%) |
Feb 02, 2006 | 9.287 | 9.409 | 9.006 | 9.297 | 16,033 | -0.08(-0.90%) |
Feb 01, 2006 | 9.278 | 9.381 | 9.269 | 9.381 | 8,435 | +0.01(+0.10%) |
Jan 31, 2006 | 9.485 | 9.653 | 9.372 | 9.372 | 19,343 | -0.24(-2.54%) |
Jan 30, 2006 | 10.41 | 10.55 | 8.987 | 9.616 | 144,529 | -0.95(-8.97%) |
Jan 27, 2006 | 9.541 | 10.56 | 9.663 | 10.56 | 26,679 | +1.02(+10.72%) |
Jan 26, 2006 | 9.531 | 9.541 | 9.287 | 9.541 | 18,873 | +0.12(+1.29%) |
Jan 25, 2006 | 9.278 | 9.522 | 9.241 | 9.419 | 19,542 | +0.05(+0.50%) |
Jan 24, 2006 | 9.485 | 9.485 | 9.363 | 9.372 | 18,682 | -0.01(-0.10%) |
Jan 23, 2006 | 9.231 | 9.531 | 9.231 | 9.381 | 19,801 | +0.00(+0.00%) |
Jan 20, 2006 | 9.766 | 9.766 | 9.015 | 9.381 | 56,779 | -0.23(-2.44%) |
Jan 19, 2006 | 9.832 | 9.832 | 9.456 | 9.616 | 36,698 | -0.31(-3.12%) |
Jan 18, 2006 | 10.27 | 10.35 | 9.850 | 9.925 | 91,068 | -0.46(-4.43%) |
Jan 17, 2006 | 10.37 | 10.54 | 10.19 | 10.39 | 24,135 | -0.14(-1.34%) |
Jan 13, 2006 | 10.32 | 10.53 | 10.32 | 10.53 | 12,047 | +0.13(+1.26%) |
Jan 12, 2006 | 10.54 | 10.54 | 10.33 | 10.39 | 17,268 | -0.08(-0.81%) |
Jan 11, 2006 | 9.897 | 10.55 | 9.738 | 10.48 | 26,936 | +0.48(+4.78%) |
Jan 10, 2006 | 9.841 | 10.00 | 9.728 | 10.00 | 29,326 | +0.16(+1.62%) |
Jan 09, 2006 | 9.381 | 9.841 | 9.381 | 9.841 | 35,883 | +0.40(+4.27%) |
Jan 06, 2006 | 9.428 | 9.438 | 9.025 | 9.438 | 21,983 | +0.14(+1.51%) |
Jan 05, 2006 | 9.606 | 9.606 | 9.297 | 9.297 | 19,891 | -0.26(-2.75%) |
Jan 04, 2006 | 9.391 | 9.560 | 9.241 | 9.560 | 11,679 | +0.07(+0.69%) |
Jan 03, 2006 | 9.419 | 9.531 | 9.044 | 9.494 | 12,573 | +0.13(+1.40%) |
Dec 30, 2005 | 8.931 | 9.391 | 8.818 | 9.363 | 49,482 | +0.24(+2.67%) |
Dec 29, 2005 | 8.809 | 9.513 | 8.565 | 9.119 | 44,985 | +0.18(+1.99%) |
Dec 28, 2005 | 8.950 | 9.015 | 8.865 | 8.940 | 12,471 | +0.07(+0.74%) |
Dec 27, 2005 | 8.762 | 8.931 | 8.753 | 8.875 | 11,405 | -0.04(-0.42%) |
Dec 23, 2005 | 8.837 | 8.950 | 8.772 | 8.912 | 17,988 | +0.16(+1.82%) |
Dec 22, 2005 | 8.621 | 8.912 | 8.302 | 8.753 | 61,988 | +0.03(+0.32%) |
Dec 21, 2005 | 8.847 | 8.950 | 8.556 | 8.725 | 47,703 | -0.18(-2.00%) |
Dec 20, 2005 | 8.396 | 8.903 | 7.749 | 8.903 | 78,639 | -0.51(-5.38%) |
Dec 19, 2005 | 9.550 | 9.625 | 9.381 | 9.409 | 19,888 | -0.14(-1.47%) |
Dec 16, 2005 | 10.02 | 10.11 | 9.466 | 9.550 | 73,545 | -0.39(-3.96%) |
Dec 15, 2005 | 10.20 | 10.20 | 9.775 | 9.944 | 31,092 | -0.34(-3.28%) |
Dec 14, 2005 | 10.19 | 10.32 | 10.09 | 10.28 | 9,001 | +0.14(+1.39%) |
Dec 13, 2005 | 10.30 | 10.31 | 10.13 | 10.14 | 5,837 | -0.06(-0.55%) |
Dec 12, 2005 | 10.15 | 10.23 | 10.00 | 10.20 | 13,459 | -0.08(-0.73%) |
Dec 09, 2005 | 10.08 | 10.27 | 9.991 | 10.27 | 10,913 | -0.02(-0.18%) |
Dec 08, 2005 | 9.954 | 10.32 | 9.954 | 10.29 | 15,262 | +0.15(+1.48%) |
Dec 07, 2005 | 9.841 | 10.14 | 9.841 | 10.14 | 31,769 | +0.17(+1.69%) |
Dec 06, 2005 | 9.991 | 10.08 | 9.747 | 9.972 | 12,006 | +0.09(+0.95%) |
Dec 05, 2005 | 10.08 | 10.22 | 9.672 | 9.879 | 17,210 | -0.46(-4.45%) |
Dec 02, 2005 | 10.46 | 10.46 | 10.31 | 10.34 | 5,259 | -0.12(-1.17%) |
Dec 01, 2005 | 10.41 | 10.51 | 10.14 | 10.46 | 27,330 | +0.09(+0.90%) |
Nov 30, 2005 | 10.13 | 10.39 | 10.13 | 10.37 | 43,832 | +0.20(+1.94%) |
Nov 29, 2005 | 9.850 | 10.22 | 9.822 | 10.17 | 27,678 | +0.37(+3.73%) |
Nov 28, 2005 | 9.353 | 9.860 | 9.353 | 9.803 | 51,864 | +0.36(+3.77%) |
Nov 25, 2005 | 9.757 | 10.43 | 9.447 | 9.447 | 40,749 | -0.32(-3.27%) |
Nov 23, 2005 | 10.03 | 10.10 | 9.550 | 9.766 | 100,622 | -0.68(-6.55%) |
Nov 22, 2005 | 10.30 | 10.46 | 10.30 | 10.45 | 10,320 | +0.08(+0.72%) |
Nov 21, 2005 | 9.917 | 10.41 | 9.917 | 10.38 | 16,081 | +0.33(+3.27%) |
Nov 18, 2005 | 10.01 | 10.11 | 10.00 | 10.05 | 20,878 | +0.20(+2.00%) |
Nov 17, 2005 | 9.475 | 9.869 | 9.475 | 9.850 | 26,060 | +0.38(+3.96%) |
Nov 16, 2005 | 9.550 | 9.560 | 9.297 | 9.475 | 7,122 | -0.16(-1.66%) |
Nov 15, 2005 | 9.381 | 9.860 | 9.287 | 9.635 | 18,062 | +0.14(+1.48%) |
Nov 14, 2005 | 9.466 | 9.588 | 9.119 | 9.494 | 30,218 | +0.03(+0.30%) |
Nov 11, 2005 | 9.475 | 9.541 | 9.466 | 9.466 | 15,366 | -0.09(-0.98%) |
Nov 10, 2005 | 9.513 | 9.700 | 9.456 | 9.560 | 30,108 | +0.05(+0.49%) |
Nov 09, 2005 | 9.560 | 9.588 | 9.466 | 9.513 | 19,204 | -0.04(-0.39%) |
Nov 08, 2005 | 9.409 | 9.560 | 9.241 | 9.550 | 9,760 | +0.07(+0.69%) |
Nov 07, 2005 | 9.522 | 9.616 | 9.447 | 9.485 | 7,334 | -0.08(-0.88%) |
Nov 04, 2005 | 9.194 | 9.616 | 9.194 | 9.569 | 7,782 | +0.12(+1.29%) |
Nov 03, 2005 | 9.700 | 9.700 | 9.306 | 9.447 | 12,669 | -0.16(-1.66%) |
Nov 02, 2005 | 9.522 | 9.710 | 9.504 | 9.606 | 22,641 | +0.02(+0.20%) |
Nov 01, 2005 | 9.503 | 9.935 | 9.503 | 9.588 | 27,499 | -0.03(-0.29%) |
Oct 31, 2005 | 9.663 | 10.03 | 9.503 | 9.616 | 30,253 | +0.05(+0.49%) |
Oct 28, 2005 | 9.381 | 10.25 | 9.381 | 9.569 | 14,061 | +0.15(+1.59%) |
Oct 27, 2005 | 9.597 | 10.24 | 9.363 | 9.419 | 38,545 | -0.08(-0.79%) |
Oct 26, 2005 | 9.316 | 9.522 | 9.287 | 9.494 | 32,246 | +0.08(+0.90%) |
Oct 25, 2005 | 9.184 | 9.494 | 9.184 | 9.409 | 50,115 | +0.07(+0.70%) |
Oct 24, 2005 | 8.912 | 9.381 | 8.818 | 9.344 | 61,326 | +0.56(+6.41%) |
Oct 21, 2005 | 8.256 | 8.818 | 8.256 | 8.781 | 10,730 | +0.44(+5.29%) |
Oct 20, 2005 | 8.256 | 8.453 | 8.256 | 8.340 | 18,935 | +0.01(+0.11%) |
Oct 19, 2005 | 8.378 | 8.396 | 8.256 | 8.331 | 8,901 | -0.15(-1.77%) |
Oct 18, 2005 | 8.650 | 8.650 | 8.443 | 8.481 | 8,895 | -0.07(-0.77%) |
Oct 17, 2005 | 8.528 | 8.621 | 8.453 | 8.546 | 17,995 | -0.12(-1.41%) |
Oct 14, 2005 | 8.678 | 8.678 | 8.518 | 8.668 | 23,916 | +0.07(+0.76%) |
Oct 13, 2005 | 8.499 | 8.603 | 8.471 | 8.603 | 18,543 | +0.03(+0.33%) |
Oct 12, 2005 | 8.471 | 8.631 | 8.462 | 8.575 | 39,902 | +0.00(+0.00%) |
Oct 11, 2005 | 8.725 | 8.725 | 8.546 | 8.575 | 21,505 | -0.08(-0.98%) |
Oct 10, 2005 | 8.865 | 8.893 | 8.659 | 8.659 | 27,428 | -0.22(-2.43%) |
Oct 07, 2005 | 8.903 | 8.969 | 8.837 | 8.875 | 11,967 | +0.01(+0.11%) |
Oct 06, 2005 | 9.203 | 9.203 | 8.800 | 8.865 | 22,270 | -0.40(-4.35%) |
Oct 05, 2005 | 9.663 | 9.691 | 9.231 | 9.269 | 19,799 | -0.53(-5.45%) |
Oct 04, 2005 | 9.963 | 9.963 | 9.719 | 9.803 | 10,052 | -0.20(-1.97%) |
Oct 03, 2005 | 10.14 | 10.21 | 10.00 | 10.00 | 84,020 | -0.07(-0.74%) |
Sep 30, 2005 | 10.25 | 10.26 | 10.04 | 10.08 | 76,457 | -0.26(-2.54%) |
Sep 29, 2005 | 10.42 | 10.44 | 10.32 | 10.34 | 95,082 | -0.20(-1.87%) |
Sep 28, 2005 | 10.55 | 10.66 | 10.41 | 10.54 | 33,518 | -0.02(-0.18%) |
Sep 27, 2005 | 10.59 | 10.60 | 10.41 | 10.55 | 9,280 | -0.13(-1.23%) |
Sep 26, 2005 | 10.65 | 10.94 | 10.64 | 10.69 | 18,690 | +0.01(+0.09%) |
Sep 23, 2005 | 10.68 | 10.69 | 10.39 | 10.68 | 10,012 | +0.10(+0.98%) |
Sep 22, 2005 | 10.57 | 10.64 | 10.36 | 10.57 | 8,205 | +0.12(+1.17%) |
Sep 21, 2005 | 10.41 | 10.52 | 10.32 | 10.45 | 17,027 | -0.08(-0.71%) |
Sep 20, 2005 | 10.54 | 10.79 | 10.34 | 10.53 | 19,820 | -0.02(-0.18%) |
Sep 19, 2005 | 10.69 | 10.71 | 10.46 | 10.54 | 17,347 | -0.26(-2.43%) |
Sep 16, 2005 | 11.41 | 11.41 | 10.20 | 10.81 | 142,180 | -0.49(-4.32%) |
Sep 15, 2005 | 11.35 | 11.39 | 11.24 | 11.30 | 30,187 | -0.14(-1.23%) |
Sep 14, 2005 | 11.86 | 11.86 | 11.41 | 11.44 | 13,857 | -0.38(-3.18%) |
Sep 13, 2005 | 11.66 | 11.96 | 11.31 | 11.81 | 24,935 | +0.03(+0.24%) |
Sep 12, 2005 | 11.74 | 11.81 | 11.35 | 11.78 | 11,964 | +0.18(+1.54%) |
Sep 09, 2005 | 11.40 | 11.72 | 11.33 | 11.60 | 9,983 | +0.27(+2.40%) |
Sep 08, 2005 | 11.35 | 11.40 | 11.10 | 11.33 | 13,408 | -0.15(-1.31%) |
Sep 07, 2005 | 11.58 | 11.61 | 11.42 | 11.48 | 14,716 | -0.08(-0.73%) |
Sep 06, 2005 | 11.21 | 11.67 | 11.19 | 11.57 | 17,917 | +0.45(+4.05%) |
Sep 02, 2005 | 11.24 | 11.30 | 11.11 | 11.12 | 9,383 | -0.16(-1.41%) |
Sep 01, 2005 | 11.34 | 11.34 | 11.13 | 11.28 | 16,189 | +0.02(+0.17%) |
Aug 31, 2005 | 10.64 | 11.26 | 10.60 | 11.26 | 25,475 | +0.56(+5.26%) |
Aug 30, 2005 | 10.32 | 10.77 | 10.32 | 10.69 | 9,249 | +0.29(+2.80%) |
Aug 29, 2005 | 10.32 | 10.44 | 10.32 | 10.40 | 8,768 | +0.08(+0.73%) |
Aug 26, 2005 | 10.51 | 10.51 | 10.33 | 10.33 | 11,379 | -0.23(-2.13%) |
Aug 25, 2005 | 10.85 | 10.85 | 10.54 | 10.55 | 17,205 | -0.28(-2.60%) |
Aug 24, 2005 | 10.72 | 11.01 | 10.69 | 10.84 | 11,623 | +0.11(+1.05%) |
Aug 23, 2005 | 10.66 | 10.72 | 10.32 | 10.72 | 230,280 | +0.08(+0.79%) |
Aug 22, 2005 | 10.82 | 10.87 | 10.16 | 10.64 | 73,427 | -0.26(-2.41%) |
Aug 19, 2005 | 10.78 | 10.94 | 10.76 | 10.90 | 38,542 | +0.08(+0.78%) |
Aug 18, 2005 | 11.09 | 11.09 | 10.74 | 10.82 | 408,316 | -0.28(-2.54%) |
Aug 17, 2005 | 11.13 | 11.25 | 10.94 | 11.10 | 101,044 | -0.12(-1.09%) |
Aug 16, 2005 | 11.68 | 11.68 | 11.15 | 11.22 | 21,854 | -0.57(-4.85%) |
Aug 15, 2005 | 11.26 | 11.99 | 11.26 | 11.79 | 23,823 | +0.53(+4.75%) |
Aug 12, 2005 | 11.26 | 11.42 | 11.25 | 11.26 | 25,929 | -0.13(-1.15%) |
Aug 11, 2005 | 11.26 | 11.40 | 11.26 | 11.39 | 14,164 | +0.09(+0.83%) |
Aug 10, 2005 | 11.28 | 11.45 | 11.26 | 11.29 | 31,657 | -0.08(-0.74%) |
Aug 09, 2005 | 11.42 | 11.59 | 11.30 | 11.38 | 15,540 | +0.07(+0.66%) |
Aug 08, 2005 | 11.76 | 11.76 | 11.26 | 11.30 | 27,649 | -0.30(-2.59%) |
Aug 05, 2005 | 11.66 | 11.72 | 11.45 | 11.60 | 21,725 | -0.20(-1.67%) |
Aug 04, 2005 | 10.98 | 11.81 | 10.65 | 11.80 | 94,337 | -0.66(-5.27%) |
Aug 03, 2005 | 12.63 | 12.75 | 12.38 | 12.46 | 22,756 | -0.25(-1.99%) |
Aug 02, 2005 | 12.36 | 12.71 | 12.36 | 12.71 | 22,485 | +0.23(+1.88%) |
Aug 01, 2005 | 12.99 | 12.99 | 12.39 | 12.48 | 29,162 | -0.52(-3.97%) |
Jul 29, 2005 | 13.33 | 13.43 | 12.99 | 12.99 | 17,245 | -0.39(-2.94%) |
Jul 28, 2005 | 12.57 | 13.44 | 12.25 | 13.39 | 44,282 | +0.78(+6.18%) |
Jul 27, 2005 | 12.98 | 12.98 | 12.60 | 12.61 | 32,468 | -0.51(-3.86%) |
Jul 26, 2005 | 12.84 | 13.14 | 12.84 | 13.12 | 12,376 | +0.21(+1.60%) |
Jul 25, 2005 | 12.96 | 12.99 | 12.85 | 12.91 | 16,595 | -0.02(-0.15%) |
Jul 22, 2005 | 12.86 | 12.93 | 12.72 | 12.93 | 9,139 | -0.07(-0.58%) |
Jul 21, 2005 | 13.44 | 13.44 | 12.81 | 13.00 | 17,600 | -0.37(-2.74%) |
Jul 20, 2005 | 12.92 | 13.51 | 12.69 | 13.37 | 20,934 | +0.31(+2.37%) |
Jul 19, 2005 | 13.18 | 13.18 | 12.92 | 13.06 | 21,644 | -0.02(-0.14%) |
Jul 18, 2005 | 13.04 | 13.13 | 12.95 | 13.08 | 31,387 | -0.06(-0.43%) |
Jul 15, 2005 | 13.07 | 13.23 | 13.06 | 13.13 | 28,558 | -0.08(-0.57%) |
Jul 14, 2005 | 13.36 | 13.37 | 13.19 | 13.21 | 35,535 | -0.06(-0.42%) |
Jul 13, 2005 | 13.38 | 13.41 | 13.15 | 13.27 | 42,743 | -0.10(-0.77%) |
Jul 12, 2005 | 13.39 | 13.48 | 13.11 | 13.37 | 44,029 | -0.05(-0.35%) |
Jul 11, 2005 | 12.73 | 13.48 | 12.73 | 13.42 | 53,939 | +0.71(+5.61%) |
Jul 08, 2005 | 12.07 | 12.74 | 11.99 | 12.70 | 50,112 | +0.41(+3.36%) |
Jul 07, 2005 | 12.15 | 12.33 | 12.15 | 12.29 | 19,965 | +0.10(+0.85%) |
Jul 06, 2005 | 11.95 | 12.33 | 11.90 | 12.19 | 27,230 | +0.14(+1.17%) |
Jul 05, 2005 | 11.14 | 12.05 | 11.07 | 12.05 | 22,917 | +0.86(+7.72%) |
Jul 01, 2005 | 11.41 | 11.43 | 11.07 | 11.18 | 15,776 | -0.42(-3.64%) |
Jun 30, 2005 | 11.81 | 12.06 | 11.59 | 11.60 | 13,572 | -0.18(-1.51%) |
Jun 29, 2005 | 11.88 | 12.05 | 11.60 | 11.78 | 45,788 | -0.20(-1.64%) |
Jun 28, 2005 | 11.41 | 11.98 | 11.25 | 11.98 | 30,463 | +0.70(+6.24%) |
Jun 27, 2005 | 11.23 | 11.40 | 10.90 | 11.28 | 20,479 | +0.03(+0.25%) |
Jun 24, 2005 | 11.07 | 11.40 | 11.07 | 11.25 | 122,694 | +0.08(+0.67%) |
Jun 23, 2005 | 11.17 | 11.35 | 10.99 | 11.17 | 22,633 | -0.13(-1.16%) |
Jun 22, 2005 | 10.95 | 11.34 | 10.70 | 11.30 | 35,301 | +0.18(+1.60%) |
Jun 21, 2005 | 11.25 | 11.27 | 11.04 | 11.13 | 25,819 | -0.13(-1.17%) |
Jun 20, 2005 | 11.16 | 11.30 | 10.99 | 11.26 | 115,881 | -0.01(-0.08%) |
Jun 17, 2005 | 11.09 | 11.51 | 11.07 | 11.27 | 58,823 | +0.09(+0.84%) |
Jun 16, 2005 | 10.72 | 11.17 | 10.55 | 11.17 | 25,993 | +0.46(+4.29%) |
Jun 15, 2005 | 10.45 | 10.71 | 10.45 | 10.71 | 21,197 | +0.05(+0.44%) |
Jun 14, 2005 | 10.63 | 10.67 | 10.55 | 10.67 | 16,423 | -0.01(-0.09%) |
Jun 13, 2005 | 10.41 | 10.84 | 10.41 | 10.68 | 26,237 | +0.12(+1.16%) |
Jun 10, 2005 | 10.39 | 10.61 | 10.39 | 10.55 | 15,616 | +0.24(+2.37%) |
Jun 09, 2005 | 10.32 | 10.32 | 10.22 | 10.31 | 13,020 | +0.02(+0.18%) |
Jun 08, 2005 | 10.27 | 10.49 | 10.27 | 10.29 | 20,292 | -0.09(-0.90%) |
Jun 07, 2005 | 10.06 | 10.55 | 10.06 | 10.39 | 20,751 | +0.15(+1.47%) |
Jun 06, 2005 | 10.39 | 10.60 | 10.15 | 10.23 | 39,957 | -0.29(-2.76%) |
Jun 03, 2005 | 10.32 | 10.55 | 10.32 | 10.53 | 27,624 | +0.23(+2.19%) |
Jun 02, 2005 | 10.29 | 10.41 | 10.27 | 10.30 | 26,509 | -0.11(-1.08%) |