Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 12.18 | 12.26 | 12.04 | 12.10 | 2,430,278 | -0.07(-0.60%) |
Feb 27, 2006 | 12.13 | 12.21 | 12.06 | 12.18 | 1,498,538 | +0.08(+0.69%) |
Feb 24, 2006 | 12.08 | 12.18 | 12.04 | 12.09 | 1,548,826 | +0.00(+0.03%) |
Feb 23, 2006 | 12.05 | 12.27 | 12.02 | 12.09 | 1,929,386 | +0.02(+0.16%) |
Feb 22, 2006 | 11.93 | 12.07 | 11.91 | 12.07 | 1,950,477 | +0.18(+1.51%) |
Feb 21, 2006 | 12.07 | 12.08 | 11.82 | 11.89 | 1,880,421 | -0.15(-1.22%) |
Feb 17, 2006 | 12.05 | 12.13 | 11.99 | 12.04 | 1,659,410 | +0.00(+0.01%) |
Feb 16, 2006 | 11.96 | 12.06 | 11.92 | 12.04 | 1,311,107 | +0.10(+0.81%) |
Feb 15, 2006 | 11.88 | 12.04 | 11.80 | 11.94 | 1,515,769 | +0.09(+0.75%) |
Feb 14, 2006 | 11.68 | 11.89 | 11.60 | 11.85 | 3,247,164 | +0.20(+1.72%) |
Feb 13, 2006 | 11.75 | 11.78 | 11.62 | 11.65 | 1,422,726 | -0.08(-0.67%) |
Feb 10, 2006 | 11.75 | 11.79 | 11.63 | 11.73 | 1,917,369 | -0.04(-0.32%) |
Feb 09, 2006 | 11.78 | 11.90 | 11.75 | 11.77 | 1,838,950 | -0.06(-0.47%) |
Feb 08, 2006 | 11.74 | 11.83 | 11.67 | 11.82 | 2,639,928 | +0.07(+0.58%) |
Feb 07, 2006 | 12.07 | 12.15 | 11.73 | 11.76 | 3,272,653 | -0.27(-2.27%) |
Feb 06, 2006 | 12.00 | 12.10 | 11.98 | 12.03 | 1,419,646 | -0.02(-0.18%) |
Feb 03, 2006 | 12.00 | 12.15 | 11.99 | 12.05 | 1,858,680 | -0.06(-0.49%) |
Feb 02, 2006 | 12.06 | 12.13 | 12.02 | 12.11 | 1,590,611 | +0.03(+0.27%) |
Feb 01, 2006 | 12.00 | 12.13 | 11.88 | 12.08 | 2,206,689 | +0.03(+0.24%) |
Jan 31, 2006 | 12.09 | 12.16 | 12.01 | 12.05 | 1,529,454 | -0.08(-0.65%) |
Jan 30, 2006 | 12.39 | 12.40 | 12.10 | 12.13 | 1,977,111 | -0.19(-1.52%) |
Jan 27, 2006 | 12.58 | 12.58 | 12.27 | 12.32 | 1,918,315 | -0.15(-1.23%) |
Jan 26, 2006 | 12.26 | 12.51 | 12.19 | 12.47 | 1,771,866 | +0.30(+2.45%) |
Jan 25, 2006 | 12.09 | 12.28 | 12.09 | 12.17 | 1,706,149 | +0.06(+0.46%) |
Jan 24, 2006 | 12.06 | 12.20 | 12.03 | 12.12 | 1,802,088 | +0.11(+0.88%) |
Jan 23, 2006 | 11.95 | 12.15 | 11.93 | 12.01 | 1,083,500 | +0.09(+0.74%) |
Jan 20, 2006 | 12.08 | 12.31 | 11.86 | 11.92 | 2,274,841 | -0.17(-1.40%) |
Jan 19, 2006 | 12.01 | 12.21 | 11.97 | 12.09 | 1,560,858 | +0.11(+0.88%) |
Jan 18, 2006 | 11.84 | 11.98 | 11.78 | 11.98 | 2,634,495 | +0.16(+1.32%) |
Jan 17, 2006 | 11.91 | 11.91 | 11.72 | 11.83 | 1,614,533 | -0.15(-1.29%) |
Jan 13, 2006 | 12.06 | 12.09 | 11.92 | 11.98 | 985,303 | -0.03(-0.24%) |
Jan 12, 2006 | 12.06 | 12.16 | 11.98 | 12.01 | 1,521,379 | -0.04(-0.31%) |
Jan 11, 2006 | 11.79 | 12.08 | 11.78 | 12.05 | 1,568,416 | +0.29(+2.48%) |
Jan 10, 2006 | 11.78 | 11.82 | 11.69 | 11.76 | 1,139,484 | -0.04(-0.37%) |
Jan 09, 2006 | 11.69 | 11.81 | 11.60 | 11.80 | 1,351,011 | +0.16(+1.35%) |
Jan 06, 2006 | 11.59 | 11.71 | 11.55 | 11.64 | 2,010,622 | +0.09(+0.82%) |
Jan 05, 2006 | 11.61 | 11.64 | 11.48 | 11.55 | 1,528,417 | -0.01(-0.08%) |
Jan 04, 2006 | 11.51 | 11.67 | 11.51 | 11.56 | 2,038,423 | +0.05(+0.45%) |
Jan 03, 2006 | 11.41 | 11.54 | 11.21 | 11.51 | 2,336,141 | +0.15(+1.33%) |
Dec 30, 2005 | 11.30 | 11.38 | 11.28 | 11.36 | 1,031,179 | -0.00(-0.03%) |
Dec 29, 2005 | 11.48 | 11.48 | 11.35 | 11.36 | 830,793 | -0.08(-0.68%) |
Dec 28, 2005 | 11.42 | 11.47 | 11.32 | 11.44 | 1,670,441 | +0.01(+0.06%) |
Dec 27, 2005 | 11.55 | 11.65 | 11.43 | 11.43 | 1,248,311 | -0.13(-1.09%) |
Dec 23, 2005 | 11.48 | 11.61 | 11.47 | 11.56 | 750,826 | +0.10(+0.85%) |
Dec 22, 2005 | 11.46 | 11.51 | 11.35 | 11.46 | 755,485 | +0.03(+0.22%) |
Dec 21, 2005 | 11.46 | 11.50 | 11.36 | 11.43 | 1,349,267 | +0.03(+0.23%) |
Dec 20, 2005 | 11.59 | 11.59 | 11.39 | 11.41 | 3,279,244 | -0.18(-1.54%) |
Dec 19, 2005 | 11.71 | 11.81 | 11.53 | 11.58 | 2,088,594 | -0.16(-1.37%) |
Dec 16, 2005 | 11.78 | 11.88 | 11.70 | 11.75 | 2,351,706 | -0.03(-0.27%) |
Dec 15, 2005 | 11.78 | 11.89 | 11.75 | 11.78 | 2,538,011 | -0.00(-0.04%) |
Dec 14, 2005 | 11.66 | 11.82 | 11.64 | 11.78 | 1,298,891 | +0.10(+0.82%) |
Dec 13, 2005 | 11.56 | 11.73 | 11.48 | 11.69 | 1,244,699 | +0.09(+0.80%) |
Dec 12, 2005 | 11.61 | 11.66 | 11.54 | 11.59 | 1,258,422 | +0.03(+0.23%) |
Dec 09, 2005 | 11.51 | 11.64 | 11.43 | 11.57 | 1,145,782 | +0.10(+0.85%) |
Dec 08, 2005 | 11.45 | 11.54 | 11.36 | 11.47 | 1,213,037 | +0.03(+0.28%) |
Dec 07, 2005 | 11.47 | 11.47 | 11.37 | 11.44 | 1,134,897 | -0.02(-0.15%) |
Dec 06, 2005 | 11.52 | 11.60 | 11.43 | 11.45 | 1,542,089 | -0.06(-0.55%) |
Dec 05, 2005 | 11.52 | 11.53 | 11.40 | 11.52 | 1,492,471 | +0.00(+0.03%) |
Dec 02, 2005 | 11.37 | 11.52 | 11.33 | 11.51 | 1,225,292 | +0.11(+0.93%) |
Dec 01, 2005 | 11.37 | 11.48 | 11.36 | 11.41 | 1,447,232 | +0.06(+0.57%) |
Nov 30, 2005 | 11.54 | 11.55 | 11.28 | 11.34 | 2,410,459 | -0.14(-1.20%) |
Nov 29, 2005 | 11.57 | 11.59 | 11.45 | 11.48 | 1,921,794 | -0.03(-0.22%) |
Nov 28, 2005 | 11.64 | 11.65 | 11.47 | 11.51 | 1,955,053 | -0.14(-1.19%) |
Nov 25, 2005 | 11.48 | 11.66 | 11.39 | 11.64 | 1,081,924 | +0.24(+2.07%) |
Nov 23, 2005 | 11.34 | 11.52 | 11.31 | 11.41 | 1,006,847 | +0.09(+0.81%) |
Nov 22, 2005 | 11.30 | 11.34 | 11.20 | 11.32 | 1,910,243 | -0.00(-0.03%) |
Nov 21, 2005 | 11.19 | 11.34 | 11.14 | 11.32 | 873,941 | +0.12(+1.11%) |
Nov 18, 2005 | 11.20 | 11.22 | 11.09 | 11.19 | 1,456,325 | +0.05(+0.41%) |
Nov 17, 2005 | 11.02 | 11.17 | 10.96 | 11.15 | 1,287,540 | +0.19(+1.77%) |
Nov 16, 2005 | 10.95 | 10.98 | 10.87 | 10.96 | 1,114,321 | +0.06(+0.51%) |
Nov 15, 2005 | 10.94 | 11.01 | 10.84 | 10.90 | 1,509,505 | -0.11(-1.03%) |
Nov 14, 2005 | 10.98 | 11.03 | 10.93 | 11.01 | 834,237 | +0.01(+0.13%) |
Nov 11, 2005 | 10.97 | 11.03 | 10.93 | 11.00 | 1,117,638 | +0.04(+0.33%) |
Nov 10, 2005 | 10.77 | 10.97 | 10.72 | 10.96 | 1,839,401 | +0.23(+2.13%) |
Nov 09, 2005 | 10.63 | 10.87 | 10.59 | 10.73 | 1,721,861 | +0.09(+0.80%) |
Nov 08, 2005 | 10.62 | 10.70 | 10.59 | 10.65 | 800,318 | -0.01(-0.09%) |
Nov 07, 2005 | 10.57 | 10.71 | 10.55 | 10.66 | 1,049,615 | +0.05(+0.51%) |
Nov 04, 2005 | 10.60 | 10.66 | 10.45 | 10.61 | 1,373,228 | +0.03(+0.27%) |
Nov 03, 2005 | 10.58 | 10.67 | 10.50 | 10.58 | 2,488,139 | +0.03(+0.33%) |
Nov 02, 2005 | 10.43 | 10.62 | 10.38 | 10.54 | 1,819,436 | +0.13(+1.29%) |
Nov 01, 2005 | 10.35 | 10.42 | 10.29 | 10.41 | 2,478,672 | +0.08(+0.76%) |
Oct 31, 2005 | 10.23 | 10.40 | 10.18 | 10.33 | 2,024,849 | +0.12(+1.16%) |
Oct 28, 2005 | 10.22 | 10.24 | 9.997 | 10.21 | 1,684,589 | +0.06(+0.59%) |
Oct 27, 2005 | 10.24 | 10.35 | 10.08 | 10.15 | 1,204,275 | -0.07(-0.68%) |
Oct 26, 2005 | 10.23 | 10.41 | 10.18 | 10.22 | 1,539,371 | +0.01(+0.14%) |
Oct 25, 2005 | 10.20 | 10.26 | 10.04 | 10.21 | 1,438,143 | -0.05(-0.46%) |
Oct 24, 2005 | 10.00 | 10.26 | 9.995 | 10.25 | 1,682,965 | +0.30(+3.01%) |
Oct 21, 2005 | 10.05 | 10.10 | 9.838 | 9.954 | 2,005,814 | +0.05(+0.48%) |
Oct 20, 2005 | 9.986 | 10.12 | 9.853 | 9.907 | 1,922,964 | -0.09(-0.95%) |
Oct 19, 2005 | 9.674 | 10.00 | 9.633 | 10.00 | 1,940,693 | +0.29(+2.99%) |
Oct 18, 2005 | 9.748 | 9.864 | 9.705 | 9.711 | 1,119,417 | -0.07(-0.68%) |
Oct 17, 2005 | 9.752 | 9.879 | 9.733 | 9.778 | 1,368,341 | -0.00(-0.05%) |
Oct 14, 2005 | 9.582 | 9.823 | 9.582 | 9.782 | 3,206,239 | +0.18(+1.89%) |
Oct 13, 2005 | 9.664 | 9.667 | 9.492 | 9.601 | 3,213,489 | -0.06(-0.65%) |
Oct 12, 2005 | 9.855 | 9.924 | 9.563 | 9.664 | 3,286,256 | -0.21(-2.17%) |
Oct 11, 2005 | 10.04 | 10.13 | 9.825 | 9.879 | 2,367,329 | -0.16(-1.60%) |
Oct 10, 2005 | 9.961 | 10.13 | 9.949 | 10.04 | 1,569,187 | +0.07(+0.74%) |
Oct 07, 2005 | 10.12 | 10.12 | 9.957 | 9.965 | 1,901,918 | -0.10(-1.02%) |
Oct 06, 2005 | 10.09 | 10.19 | 10.000 | 10.07 | 2,046,121 | -0.01(-0.14%) |
Oct 05, 2005 | 10.17 | 10.23 | 10.08 | 10.08 | 1,144,986 | -0.11(-1.08%) |
Oct 04, 2005 | 10.33 | 10.37 | 10.19 | 10.19 | 1,395,628 | -0.09(-0.90%) |
Oct 03, 2005 | 10.29 | 10.34 | 10.20 | 10.29 | 1,313,711 | -0.01(-0.09%) |
Sep 30, 2005 | 10.14 | 10.33 | 10.14 | 10.29 | 2,198,747 | +0.09(+0.88%) |
Sep 29, 2005 | 9.979 | 10.21 | 9.932 | 10.20 | 1,225,391 | +0.22(+2.19%) |
Sep 28, 2005 | 10.05 | 10.16 | 9.945 | 9.986 | 1,156,144 | +0.01(+0.13%) |
Sep 27, 2005 | 9.932 | 10.06 | 9.880 | 9.973 | 1,236,760 | +0.04(+0.40%) |
Sep 26, 2005 | 9.948 | 10.06 | 9.842 | 9.934 | 1,208,613 | +0.02(+0.19%) |
Sep 23, 2005 | 9.915 | 9.986 | 9.751 | 9.915 | 1,108,907 | +0.01(+0.14%) |
Sep 22, 2005 | 9.901 | 9.901 | 9.697 | 9.901 | 2,351,418 | +0.12(+1.23%) |
Sep 21, 2005 | 10.12 | 10.13 | 9.771 | 9.781 | 3,089,171 | -0.38(-3.74%) |
Sep 20, 2005 | 10.03 | 10.23 | 10.03 | 10.16 | 2,694,615 | +0.14(+1.35%) |
Sep 19, 2005 | 10.06 | 10.06 | 9.897 | 10.03 | 1,264,381 | -0.06(-0.61%) |
Sep 16, 2005 | 10.04 | 10.13 | 9.986 | 10.09 | 5,247,780 | +0.13(+1.35%) |
Sep 15, 2005 | 9.949 | 10.01 | 9.885 | 9.953 | 922,301 | +0.03(+0.25%) |
Sep 14, 2005 | 10.05 | 10.06 | 9.885 | 9.927 | 895,955 | -0.07(-0.74%) |
Sep 13, 2005 | 10.12 | 10.14 | 9.935 | 10.00 | 1,905,238 | -0.08(-0.80%) |
Sep 12, 2005 | 10.02 | 10.13 | 9.994 | 10.08 | 1,740,903 | +0.09(+0.92%) |
Sep 09, 2005 | 9.959 | 10.07 | 9.918 | 9.990 | 981,570 | +0.05(+0.52%) |
Sep 08, 2005 | 9.990 | 10.01 | 9.907 | 9.938 | 749,396 | -0.06(-0.57%) |
Sep 07, 2005 | 10.06 | 10.09 | 9.983 | 9.995 | 1,596,091 | -0.03(-0.31%) |
Sep 06, 2005 | 9.924 | 10.08 | 9.920 | 10.03 | 1,199,708 | +0.10(+1.05%) |
Sep 02, 2005 | 10.01 | 10.03 | 9.904 | 9.923 | 969,407 | -0.05(-0.52%) |
Sep 01, 2005 | 9.912 | 10.12 | 9.912 | 9.975 | 1,710,072 | +0.04(+0.43%) |
Aug 31, 2005 | 9.874 | 9.932 | 9.767 | 9.932 | 2,500,010 | +0.04(+0.40%) |
Aug 30, 2005 | 10.04 | 10.04 | 9.841 | 9.893 | 1,944,654 | -0.20(-1.95%) |
Aug 29, 2005 | 10.08 | 10.12 | 10.00 | 10.09 | 1,165,002 | -0.03(-0.26%) |
Aug 26, 2005 | 10.10 | 10.21 | 10.10 | 10.12 | 1,562,631 | -0.03(-0.31%) |
Aug 25, 2005 | 10.07 | 10.17 | 10.06 | 10.15 | 1,187,021 | +0.05(+0.47%) |
Aug 24, 2005 | 10.06 | 10.26 | 10.01 | 10.10 | 2,446,808 | +0.05(+0.50%) |
Aug 23, 2005 | 10.19 | 10.20 | 10.01 | 10.05 | 1,856,159 | -0.09(-0.87%) |
Aug 22, 2005 | 10.06 | 10.23 | 10.06 | 10.14 | 951,301 | +0.06(+0.59%) |
Aug 19, 2005 | 10.10 | 10.14 | 10.06 | 10.08 | 740,480 | -0.01(-0.08%) |
Aug 18, 2005 | 10.11 | 10.14 | 10.05 | 10.09 | 1,371,040 | -0.04(-0.42%) |
Aug 17, 2005 | 10.08 | 10.15 | 10.05 | 10.13 | 1,305,849 | +0.04(+0.39%) |
Aug 16, 2005 | 10.35 | 10.37 | 10.08 | 10.09 | 2,262,133 | -0.24(-2.33%) |
Aug 15, 2005 | 10.34 | 10.38 | 10.28 | 10.33 | 1,114,371 | -0.02(-0.15%) |
Aug 12, 2005 | 10.42 | 10.45 | 10.28 | 10.35 | 690,662 | -0.10(-0.98%) |
Aug 11, 2005 | 10.38 | 10.46 | 10.33 | 10.45 | 1,057,087 | +0.06(+0.59%) |
Aug 10, 2005 | 10.36 | 10.62 | 10.33 | 10.39 | 1,741,274 | +0.03(+0.27%) |
Aug 09, 2005 | 10.30 | 10.42 | 10.29 | 10.36 | 1,119,909 | +0.05(+0.51%) |
Aug 08, 2005 | 10.33 | 10.39 | 10.26 | 10.31 | 935,031 | +0.01(+0.06%) |
Aug 05, 2005 | 10.42 | 10.44 | 10.26 | 10.30 | 1,624,730 | -0.16(-1.51%) |
Aug 04, 2005 | 10.64 | 10.68 | 10.45 | 10.46 | 1,844,266 | -0.22(-2.04%) |
Aug 03, 2005 | 10.61 | 10.73 | 10.56 | 10.68 | 1,418,603 | +0.05(+0.43%) |
Aug 02, 2005 | 10.57 | 10.70 | 10.55 | 10.63 | 1,461,177 | +0.09(+0.81%) |
Aug 01, 2005 | 10.55 | 10.64 | 10.46 | 10.55 | 2,437,902 | +0.09(+0.81%) |
Jul 29, 2005 | 10.57 | 10.62 | 10.46 | 10.46 | 1,516,260 | -0.09(-0.81%) |
Jul 28, 2005 | 10.50 | 10.55 | 10.37 | 10.55 | 1,962,979 | +0.11(+1.03%) |
Jul 27, 2005 | 10.50 | 10.60 | 10.36 | 10.44 | 2,925,318 | -0.01(-0.11%) |
Jul 26, 2005 | 10.45 | 10.48 | 10.32 | 10.45 | 2,081,489 | -0.03(-0.33%) |
Jul 25, 2005 | 10.49 | 10.52 | 10.45 | 10.48 | 1,647,067 | -0.04(-0.36%) |
Jul 22, 2005 | 10.48 | 10.54 | 10.44 | 10.52 | 1,719,942 | +0.05(+0.45%) |
Jul 21, 2005 | 10.52 | 10.55 | 10.37 | 10.47 | 2,049,901 | -0.06(-0.60%) |
Jul 20, 2005 | 10.63 | 10.66 | 10.53 | 10.54 | 3,014,992 | -0.07(-0.62%) |
Jul 19, 2005 | 10.44 | 10.69 | 10.44 | 10.60 | 2,832,183 | +0.18(+1.74%) |
Jul 18, 2005 | 10.34 | 10.45 | 10.34 | 10.42 | 1,589,481 | +0.06(+0.56%) |
Jul 15, 2005 | 10.33 | 10.37 | 10.23 | 10.36 | 1,732,647 | +0.02(+0.23%) |
Jul 14, 2005 | 10.29 | 10.41 | 10.29 | 10.34 | 1,065,016 | +0.05(+0.44%) |
Jul 13, 2005 | 10.31 | 10.32 | 10.25 | 10.29 | 637,089 | -0.01(-0.09%) |
Jul 12, 2005 | 10.17 | 10.32 | 10.15 | 10.30 | 2,142,062 | +0.13(+1.27%) |
Jul 11, 2005 | 10.12 | 10.21 | 10.09 | 10.17 | 1,530,830 | +0.07(+0.69%) |
Jul 08, 2005 | 9.984 | 10.11 | 9.943 | 10.11 | 2,366,955 | +0.10(+0.96%) |
Jul 07, 2005 | 10.01 | 10.02 | 9.863 | 10.01 | 1,851,240 | +0.00(+0.02%) |
Jul 06, 2005 | 9.990 | 10.07 | 9.929 | 10.01 | 1,873,491 | +0.05(+0.54%) |
Jul 05, 2005 | 9.880 | 9.998 | 9.838 | 9.954 | 1,385,955 | +0.09(+0.88%) |
Jul 01, 2005 | 9.907 | 9.908 | 9.797 | 9.867 | 1,188,687 | -0.00(-0.02%) |
Jun 30, 2005 | 9.921 | 10.01 | 9.860 | 9.869 | 2,613,227 | -0.02(-0.21%) |
Jun 29, 2005 | 9.879 | 9.924 | 9.838 | 9.890 | 1,319,655 | -0.00(-0.02%) |
Jun 28, 2005 | 9.677 | 9.904 | 9.648 | 9.891 | 2,529,039 | +0.25(+2.57%) |
Jun 27, 2005 | 9.647 | 9.711 | 9.596 | 9.644 | 1,836,251 | -0.01(-0.10%) |
Jun 24, 2005 | 9.497 | 9.672 | 9.458 | 9.653 | 3,827,004 | +0.19(+2.03%) |
Jun 23, 2005 | 9.546 | 9.590 | 9.447 | 9.461 | 2,992,903 | -0.17(-1.80%) |
Jun 22, 2005 | 9.658 | 9.686 | 9.576 | 9.634 | 1,589,919 | +0.03(+0.36%) |
Jun 21, 2005 | 9.603 | 9.628 | 9.540 | 9.599 | 874,157 | -0.01(-0.15%) |
Jun 20, 2005 | 9.625 | 9.639 | 9.543 | 9.614 | 1,305,776 | -0.04(-0.41%) |
Jun 17, 2005 | 9.691 | 9.726 | 9.511 | 9.653 | 2,172,709 | +0.01(+0.14%) |
Jun 16, 2005 | 9.629 | 9.689 | 9.607 | 9.640 | 1,054,068 | +0.03(+0.34%) |
Jun 15, 2005 | 9.588 | 9.629 | 9.518 | 9.607 | 1,083,151 | -0.00(-0.05%) |
Jun 14, 2005 | 9.560 | 9.644 | 9.560 | 9.612 | 767,965 | +0.03(+0.35%) |
Jun 13, 2005 | 9.582 | 9.677 | 9.533 | 9.579 | 1,079,161 | -0.02(-0.20%) |
Jun 10, 2005 | 9.623 | 9.667 | 9.544 | 9.598 | 679,863 | -0.03(-0.31%) |
Jun 09, 2005 | 9.492 | 9.648 | 9.432 | 9.628 | 1,346,077 | +0.14(+1.50%) |
Jun 08, 2005 | 9.555 | 9.595 | 9.477 | 9.486 | 1,012,404 | -0.05(-0.51%) |
Jun 07, 2005 | 9.500 | 9.631 | 9.500 | 9.535 | 1,393,186 | +0.02(+0.25%) |
Jun 06, 2005 | 9.470 | 9.544 | 9.380 | 9.511 | 1,420,842 | +0.06(+0.68%) |
Jun 03, 2005 | 9.547 | 9.604 | 9.388 | 9.447 | 1,446,960 | -0.07(-0.70%) |
Jun 02, 2005 | 9.442 | 9.522 | 9.404 | 9.513 | 1,082,212 | +0.09(+0.97%) |
Jun 01, 2005 | 9.407 | 9.524 | 9.372 | 9.421 | 1,486,734 | +0.02(+0.17%) |
May 31, 2005 | 9.377 | 9.426 | 9.313 | 9.406 | 1,586,050 | +0.05(+0.51%) |
May 27, 2005 | 9.339 | 9.385 | 9.302 | 9.358 | 532,054 | +0.05(+0.51%) |
May 26, 2005 | 9.218 | 9.338 | 9.202 | 9.311 | 2,019,841 | +0.12(+1.25%) |
May 25, 2005 | 9.303 | 9.319 | 9.166 | 9.196 | 2,157,771 | -0.15(-1.60%) |
May 24, 2005 | 9.415 | 9.421 | 9.290 | 9.346 | 1,569,586 | -0.07(-0.74%) |
May 23, 2005 | 9.402 | 9.448 | 9.341 | 9.415 | 1,725,289 | +0.03(+0.32%) |
May 20, 2005 | 9.393 | 9.393 | 9.275 | 9.385 | 1,366,580 | +0.01(+0.07%) |
May 19, 2005 | 9.330 | 9.399 | 9.290 | 9.379 | 916,706 | +0.06(+0.63%) |
May 18, 2005 | 9.211 | 9.443 | 9.204 | 9.320 | 2,702,455 | +0.13(+1.42%) |
May 17, 2005 | 9.087 | 9.231 | 9.015 | 9.190 | 1,766,281 | +0.06(+0.64%) |
May 16, 2005 | 8.906 | 9.152 | 8.901 | 9.131 | 1,397,160 | +0.25(+2.80%) |
May 13, 2005 | 8.999 | 9.026 | 8.829 | 8.882 | 1,660,441 | -0.10(-1.09%) |
May 12, 2005 | 9.092 | 9.172 | 8.963 | 8.980 | 1,837,441 | -0.13(-1.45%) |
May 11, 2005 | 8.974 | 9.138 | 8.956 | 9.112 | 1,721,119 | +0.14(+1.53%) |
May 10, 2005 | 8.989 | 9.026 | 8.909 | 8.975 | 2,674,174 | -0.08(-0.87%) |
May 09, 2005 | 8.975 | 9.076 | 8.890 | 9.054 | 1,159,956 | +0.05(+0.51%) |
May 06, 2005 | 9.128 | 9.128 | 8.980 | 9.008 | 1,564,163 | -0.05(-0.54%) |
May 05, 2005 | 9.018 | 9.115 | 8.952 | 9.057 | 1,854,764 | +0.03(+0.33%) |
May 04, 2005 | 8.888 | 9.084 | 8.849 | 9.027 | 2,863,007 | +0.20(+2.29%) |
May 03, 2005 | 8.682 | 8.915 | 8.668 | 8.825 | 2,807,892 | +0.13(+1.54%) |
May 02, 2005 | 8.734 | 8.754 | 8.581 | 8.691 | 2,580,443 | -0.01(-0.07%) |
Apr 29, 2005 | 8.608 | 8.725 | 8.543 | 8.698 | 3,875,639 | +0.06(+0.64%) |
Apr 28, 2005 | 8.802 | 8.821 | 8.613 | 8.643 | 2,725,052 | -0.19(-2.19%) |
Apr 27, 2005 | 8.800 | 8.909 | 8.671 | 8.836 | 2,472,627 | +0.01(+0.14%) |
Apr 26, 2005 | 8.781 | 9.048 | 8.728 | 8.824 | 2,831,406 | -0.03(-0.34%) |
Apr 25, 2005 | 8.677 | 8.874 | 8.650 | 8.854 | 2,060,028 | +0.19(+2.18%) |
Apr 22, 2005 | 8.865 | 8.907 | 8.587 | 8.665 | 2,551,151 | -0.21(-2.40%) |
Apr 21, 2005 | 8.704 | 8.914 | 8.550 | 8.877 | 3,335,186 | +0.16(+1.83%) |
Apr 20, 2005 | 8.811 | 8.907 | 8.702 | 8.718 | 2,406,507 | -0.15(-1.67%) |
Apr 19, 2005 | 8.743 | 8.895 | 8.743 | 8.866 | 2,301,254 | +0.12(+1.41%) |
Apr 18, 2005 | 8.758 | 8.794 | 8.625 | 8.743 | 2,545,502 | +0.02(+0.22%) |
Apr 15, 2005 | 8.855 | 8.956 | 8.701 | 8.725 | 2,647,743 | -0.19(-2.12%) |
Apr 14, 2005 | 8.970 | 9.038 | 8.895 | 8.914 | 2,181,875 | -0.08(-0.88%) |
Apr 13, 2005 | 9.112 | 9.114 | 8.922 | 8.993 | 2,759,342 | -0.13(-1.43%) |
Apr 12, 2005 | 9.041 | 9.171 | 8.896 | 9.123 | 2,980,654 | +0.03(+0.28%) |
Apr 11, 2005 | 9.223 | 9.257 | 9.082 | 9.098 | 1,842,490 | -0.14(-1.52%) |
Apr 08, 2005 | 9.305 | 9.331 | 9.193 | 9.238 | 1,621,723 | -0.06(-0.59%) |
Apr 07, 2005 | 9.302 | 9.341 | 9.210 | 9.294 | 2,109,929 | -0.02(-0.19%) |
Apr 06, 2005 | 9.333 | 9.459 | 9.289 | 9.311 | 2,274,727 | -0.03(-0.35%) |
Apr 05, 2005 | 9.440 | 9.541 | 9.324 | 9.344 | 2,218,937 | -0.05(-0.52%) |
Apr 04, 2005 | 9.283 | 9.443 | 9.142 | 9.393 | 2,300,648 | +0.12(+1.34%) |
Apr 01, 2005 | 9.369 | 9.514 | 9.227 | 9.268 | 1,912,406 | -0.09(-0.99%) |
Mar 31, 2005 | 9.383 | 9.387 | 9.268 | 9.361 | 2,435,349 | -0.01(-0.15%) |
Mar 30, 2005 | 9.273 | 9.407 | 9.264 | 9.376 | 1,647,615 | +0.12(+1.35%) |
Mar 29, 2005 | 9.391 | 9.467 | 9.232 | 9.251 | 1,715,768 | -0.16(-1.66%) |
Mar 28, 2005 | 9.398 | 9.472 | 9.365 | 9.407 | 1,661,643 | +0.06(+0.61%) |
Mar 24, 2005 | 9.324 | 9.432 | 9.289 | 9.350 | 1,528,756 | +0.04(+0.39%) |
Mar 23, 2005 | 9.383 | 9.393 | 9.246 | 9.314 | 2,034,262 | -0.11(-1.20%) |
Mar 22, 2005 | 9.686 | 9.740 | 9.406 | 9.428 | 2,697,656 | -0.29(-2.99%) |
Mar 21, 2005 | 9.756 | 9.792 | 9.685 | 9.718 | 2,515,227 | -0.05(-0.52%) |
Mar 18, 2005 | 9.675 | 9.811 | 9.667 | 9.768 | 3,467,778 | +0.10(+1.08%) |
Mar 17, 2005 | 9.647 | 9.726 | 9.565 | 9.664 | 1,604,625 | -0.02(-0.16%) |
Mar 16, 2005 | 9.680 | 9.680 | 9.588 | 9.680 | 1,878,404 | -0.01(-0.11%) |
Mar 15, 2005 | 9.814 | 9.890 | 9.681 | 9.691 | 1,552,260 | -0.11(-1.11%) |
Mar 14, 2005 | 9.677 | 9.831 | 9.645 | 9.800 | 1,367,316 | +0.17(+1.77%) |
Mar 11, 2005 | 9.830 | 9.853 | 9.588 | 9.629 | 2,211,306 | -0.24(-2.41%) |
Mar 10, 2005 | 9.953 | 9.961 | 9.804 | 9.867 | 1,483,337 | -0.03(-0.30%) |
Mar 09, 2005 | 9.920 | 9.995 | 9.864 | 9.897 | 2,031,237 | -0.08(-0.82%) |
Mar 08, 2005 | 9.904 | 10.01 | 9.841 | 9.979 | 2,487,248 | +0.05(+0.54%) |
Mar 07, 2005 | 9.923 | 10.00 | 9.861 | 9.926 | 1,236,640 | +0.03(+0.25%) |
Mar 04, 2005 | 9.800 | 9.998 | 9.798 | 9.901 | 1,699,169 | +0.13(+1.29%) |
Mar 03, 2005 | 9.899 | 9.940 | 9.704 | 9.774 | 1,843,942 | -0.08(-0.85%) |
Mar 02, 2005 | 9.893 | 9.989 | 9.754 | 9.858 | 1,841,703 | -0.01(-0.13%) |