Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.923 | 9.923 | 9.557 | 9.779 | 80,616 | -0.09(-0.89%) |
Apr 27, 2006 | 9.799 | 10.01 | 9.644 | 9.866 | 39,413 | +0.00(+0.00%) |
Apr 26, 2006 | 9.629 | 9.892 | 9.629 | 9.866 | 36,019 | +0.13(+1.32%) |
Apr 25, 2006 | 9.500 | 9.773 | 9.381 | 9.737 | 130,659 | +0.22(+2.28%) |
Apr 24, 2006 | 9.727 | 9.742 | 9.495 | 9.521 | 101,368 | -0.14(-1.49%) |
Apr 21, 2006 | 9.582 | 9.856 | 9.500 | 9.665 | 90,389 | +0.12(+1.30%) |
Apr 20, 2006 | 9.495 | 9.675 | 9.474 | 9.541 | 171,237 | +0.05(+0.49%) |
Apr 19, 2006 | 9.701 | 9.727 | 9.423 | 9.495 | 153,069 | -0.18(-1.87%) |
Apr 18, 2006 | 9.820 | 9.908 | 9.608 | 9.675 | 288,380 | -0.16(-1.63%) |
Apr 17, 2006 | 9.913 | 10.06 | 9.825 | 9.835 | 128,832 | -0.10(-1.04%) |
Apr 13, 2006 | 9.923 | 9.977 | 9.918 | 9.939 | 53,703 | +0.01(+0.05%) |
Apr 12, 2006 | 9.908 | 10.02 | 9.696 | 9.933 | 381,271 | +0.03(+0.26%) |
Apr 11, 2006 | 9.877 | 10.03 | 9.810 | 9.908 | 115,305 | +0.04(+0.42%) |
Apr 10, 2006 | 9.990 | 10.26 | 9.804 | 9.866 | 164,119 | -0.19(-1.85%) |
Apr 07, 2006 | 10.24 | 10.29 | 9.939 | 10.05 | 76,450 | -0.11(-1.07%) |
Apr 06, 2006 | 10.23 | 10.32 | 10.08 | 10.16 | 136,366 | -0.01(-0.10%) |
Apr 05, 2006 | 9.810 | 10.20 | 9.763 | 10.17 | 164,321 | +0.44(+4.55%) |
Apr 04, 2006 | 9.794 | 9.871 | 9.624 | 9.728 | 107,999 | -0.18(-1.81%) |
Apr 03, 2006 | 10.27 | 10.32 | 9.866 | 9.908 | 107,427 | -0.38(-3.66%) |
Mar 31, 2006 | 10.14 | 10.52 | 10.14 | 10.28 | 344,104 | +0.09(+0.91%) |
Mar 30, 2006 | 10.27 | 10.39 | 10.08 | 10.19 | 160,850 | -0.03(-0.25%) |
Mar 29, 2006 | 9.779 | 10.38 | 9.727 | 10.22 | 303,960 | +0.41(+4.21%) |
Mar 28, 2006 | 9.660 | 9.882 | 9.624 | 9.804 | 164,543 | +0.10(+1.01%) |
Mar 27, 2006 | 9.170 | 9.799 | 9.170 | 9.706 | 630,589 | +0.51(+5.50%) |
Mar 24, 2006 | 9.314 | 9.345 | 9.180 | 9.201 | 296,525 | -0.09(-0.94%) |
Mar 23, 2006 | 9.423 | 9.443 | 9.278 | 9.288 | 239,525 | -0.11(-1.15%) |
Mar 22, 2006 | 9.335 | 9.490 | 8.963 | 9.397 | 547,652 | +0.08(+0.89%) |
Mar 21, 2006 | 9.459 | 9.624 | 9.263 | 9.314 | 288,013 | -0.18(-1.90%) |
Mar 20, 2006 | 9.655 | 9.675 | 9.459 | 9.495 | 29,198 | -0.11(-1.13%) |
Mar 17, 2006 | 9.691 | 9.753 | 9.588 | 9.603 | 182,674 | -0.06(-0.64%) |
Mar 16, 2006 | 9.737 | 9.773 | 9.459 | 9.665 | 64,551 | -0.09(-0.90%) |
Mar 15, 2006 | 9.835 | 9.835 | 9.639 | 9.753 | 114,365 | -0.07(-0.74%) |
Mar 14, 2006 | 9.740 | 9.846 | 9.639 | 9.825 | 84,797 | +0.05(+0.53%) |
Mar 13, 2006 | 9.758 | 9.902 | 9.644 | 9.773 | 85,589 | +0.01(+0.05%) |
Mar 10, 2006 | 9.727 | 9.794 | 9.650 | 9.768 | 101,546 | +0.04(+0.42%) |
Mar 09, 2006 | 9.288 | 9.763 | 9.103 | 9.727 | 293,302 | +0.09(+0.91%) |
Mar 08, 2006 | 9.190 | 9.758 | 9.175 | 9.639 | 128,768 | +0.49(+5.30%) |
Mar 07, 2006 | 9.072 | 9.165 | 8.819 | 9.154 | 104,164 | +0.05(+0.51%) |
Mar 06, 2006 | 8.824 | 9.159 | 8.824 | 9.108 | 77,390 | +0.21(+2.38%) |
Mar 03, 2006 | 9.128 | 9.128 | 8.808 | 8.896 | 85,289 | -0.28(-3.04%) |
Mar 02, 2006 | 9.273 | 9.340 | 9.077 | 9.175 | 54,769 | -0.08(-0.89%) |
Mar 01, 2006 | 9.020 | 9.361 | 9.005 | 9.257 | 64,664 | +0.23(+2.51%) |
Feb 28, 2006 | 9.180 | 9.185 | 9.030 | 9.030 | 60,867 | -0.15(-1.63%) |
Feb 27, 2006 | 9.226 | 9.226 | 9.097 | 9.180 | 39,039 | -0.02(-0.17%) |
Feb 24, 2006 | 9.180 | 9.232 | 9.139 | 9.195 | 46,224 | +0.11(+1.25%) |
Feb 23, 2006 | 9.072 | 9.232 | 9.036 | 9.082 | 72,066 | -0.06(-0.62%) |
Feb 22, 2006 | 9.242 | 9.304 | 9.082 | 9.139 | 106,586 | -0.07(-0.78%) |
Feb 21, 2006 | 9.268 | 9.381 | 9.170 | 9.211 | 86,105 | -0.08(-0.83%) |
Feb 17, 2006 | 9.268 | 9.371 | 9.211 | 9.288 | 197,395 | +0.07(+0.78%) |
Feb 16, 2006 | 9.087 | 9.299 | 9.087 | 9.216 | 61,625 | -0.07(-0.78%) |
Feb 15, 2006 | 9.232 | 9.330 | 9.072 | 9.288 | 128,832 | +0.09(+0.95%) |
Feb 14, 2006 | 9.206 | 9.438 | 9.134 | 9.201 | 39,079 | +0.04(+0.39%) |
Feb 13, 2006 | 9.154 | 9.185 | 9.113 | 9.165 | 73,303 | -0.05(-0.50%) |
Feb 10, 2006 | 9.361 | 9.366 | 8.907 | 9.211 | 110,555 | -0.19(-2.03%) |
Feb 09, 2006 | 9.350 | 9.619 | 9.288 | 9.402 | 77,934 | +0.10(+1.05%) |
Feb 08, 2006 | 9.381 | 9.603 | 9.242 | 9.304 | 112,794 | -0.03(-0.33%) |
Feb 07, 2006 | 9.324 | 9.438 | 9.257 | 9.335 | 105,772 | -0.03(-0.33%) |
Feb 06, 2006 | 9.758 | 9.810 | 9.319 | 9.366 | 154,941 | -0.43(-4.37%) |
Feb 03, 2006 | 9.727 | 9.815 | 9.691 | 9.794 | 81,020 | +0.13(+1.39%) |
Feb 02, 2006 | 9.789 | 9.804 | 9.330 | 9.660 | 175,704 | -0.18(-1.78%) |
Feb 01, 2006 | 9.711 | 9.908 | 9.665 | 9.835 | 89,622 | +0.13(+1.38%) |
Jan 31, 2006 | 9.851 | 9.851 | 9.593 | 9.701 | 92,616 | -0.15(-1.57%) |
Jan 30, 2006 | 10.02 | 10.04 | 9.753 | 9.856 | 109,858 | -0.14(-1.45%) |
Jan 27, 2006 | 9.825 | 10.04 | 9.825 | 10.00 | 109,063 | +0.25(+2.54%) |
Jan 26, 2006 | 9.505 | 9.923 | 9.495 | 9.753 | 79,117 | +0.23(+2.44%) |
Jan 25, 2006 | 9.443 | 9.521 | 9.412 | 9.521 | 88,668 | +0.14(+1.49%) |
Jan 24, 2006 | 9.288 | 9.428 | 9.288 | 9.381 | 147,874 | +0.16(+1.73%) |
Jan 23, 2006 | 9.221 | 9.242 | 9.201 | 9.221 | 82,890 | +0.04(+0.39%) |
Jan 20, 2006 | 9.201 | 9.263 | 9.108 | 9.185 | 172,541 | +0.06(+0.62%) |
Jan 19, 2006 | 9.149 | 9.237 | 9.092 | 9.128 | 62,561 | +0.08(+0.91%) |
Jan 18, 2006 | 9.221 | 9.221 | 8.999 | 9.046 | 92,504 | -0.27(-2.88%) |
Jan 17, 2006 | 9.335 | 9.433 | 9.247 | 9.314 | 114,803 | +0.01(+0.06%) |
Jan 13, 2006 | 9.294 | 9.448 | 9.268 | 9.309 | 204,241 | +0.04(+0.45%) |
Jan 12, 2006 | 9.763 | 9.801 | 9.175 | 9.268 | 117,824 | -0.42(-4.37%) |
Jan 11, 2006 | 9.278 | 9.779 | 9.278 | 9.691 | 141,721 | +0.37(+3.99%) |
Jan 10, 2006 | 9.237 | 9.361 | 9.123 | 9.319 | 129,622 | +0.17(+1.80%) |
Jan 09, 2006 | 9.278 | 9.340 | 9.134 | 9.154 | 106,769 | +0.01(+0.11%) |
Jan 06, 2006 | 8.932 | 9.211 | 8.839 | 9.144 | 114,394 | +0.14(+1.61%) |
Jan 05, 2006 | 9.335 | 9.541 | 8.896 | 8.999 | 248,325 | -0.37(-3.96%) |
Jan 04, 2006 | 9.077 | 9.526 | 9.025 | 9.371 | 177,979 | +0.38(+4.19%) |
Jan 03, 2006 | 9.314 | 9.314 | 8.881 | 8.994 | 142,277 | -0.27(-2.95%) |
Dec 30, 2005 | 9.237 | 9.304 | 8.778 | 9.268 | 267,935 | -0.02(-0.22%) |
Dec 29, 2005 | 9.521 | 9.521 | 9.252 | 9.288 | 172,530 | -0.26(-2.76%) |
Dec 28, 2005 | 9.180 | 9.665 | 9.180 | 9.552 | 95,345 | +0.27(+2.95%) |
Dec 27, 2005 | 9.051 | 9.278 | 9.015 | 9.278 | 132,746 | +0.14(+1.58%) |
Dec 23, 2005 | 9.190 | 9.237 | 9.092 | 9.134 | 45,469 | -0.03(-0.34%) |
Dec 22, 2005 | 9.149 | 9.175 | 8.886 | 9.165 | 126,339 | +0.09(+0.97%) |
Dec 21, 2005 | 8.999 | 9.092 | 8.901 | 9.077 | 41,546 | +0.05(+0.57%) |
Dec 20, 2005 | 9.066 | 9.154 | 9.020 | 9.025 | 152,616 | -0.06(-0.62%) |
Dec 19, 2005 | 9.097 | 9.154 | 8.901 | 9.082 | 101,792 | -0.13(-1.40%) |
Dec 16, 2005 | 9.030 | 9.257 | 9.030 | 9.211 | 164,166 | +0.18(+2.00%) |
Dec 15, 2005 | 8.819 | 9.092 | 8.741 | 9.030 | 219,477 | +0.20(+2.28%) |
Dec 14, 2005 | 8.979 | 9.061 | 8.824 | 8.829 | 112,228 | -0.23(-2.51%) |
Dec 13, 2005 | 8.752 | 9.092 | 8.752 | 9.056 | 112,728 | +0.18(+2.03%) |
Dec 12, 2005 | 8.860 | 8.994 | 8.793 | 8.876 | 135,608 | -0.08(-0.92%) |
Dec 09, 2005 | 8.716 | 8.984 | 8.695 | 8.958 | 167,747 | +0.21(+2.42%) |
Dec 08, 2005 | 8.690 | 8.798 | 8.545 | 8.747 | 225,657 | -0.02(-0.18%) |
Dec 07, 2005 | 8.669 | 8.834 | 8.649 | 8.762 | 121,206 | +0.02(+0.18%) |
Dec 06, 2005 | 8.690 | 8.803 | 8.633 | 8.747 | 249,877 | +0.08(+0.89%) |
Dec 05, 2005 | 8.669 | 8.772 | 8.287 | 8.669 | 155,290 | -0.01(-0.12%) |
Dec 02, 2005 | 8.581 | 8.679 | 8.370 | 8.679 | 145,872 | +0.09(+1.02%) |
Dec 01, 2005 | 8.545 | 8.628 | 8.442 | 8.592 | 234,928 | +0.05(+0.54%) |
Nov 30, 2005 | 8.334 | 8.618 | 8.179 | 8.545 | 877,475 | +0.27(+3.24%) |
Nov 29, 2005 | 7.998 | 8.360 | 7.895 | 8.277 | 437,649 | +0.31(+3.95%) |
Nov 28, 2005 | 7.792 | 8.050 | 7.792 | 7.962 | 226,370 | +0.08(+0.98%) |
Nov 25, 2005 | 7.931 | 8.045 | 7.885 | 7.885 | 74,396 | -0.07(-0.84%) |
Nov 23, 2005 | 7.844 | 7.983 | 7.818 | 7.952 | 127,365 | +0.06(+0.78%) |
Nov 22, 2005 | 7.973 | 7.973 | 7.813 | 7.890 | 125,667 | -0.04(-0.52%) |
Nov 21, 2005 | 7.838 | 7.952 | 7.684 | 7.931 | 184,202 | +0.09(+1.18%) |
Nov 18, 2005 | 7.844 | 7.869 | 7.756 | 7.838 | 134,574 | +0.03(+0.40%) |
Nov 17, 2005 | 7.756 | 7.838 | 7.668 | 7.807 | 214,875 | +0.09(+1.14%) |
Nov 16, 2005 | 7.869 | 7.911 | 7.673 | 7.720 | 349,065 | -0.25(-3.17%) |
Nov 15, 2005 | 7.905 | 8.065 | 7.890 | 7.973 | 293,850 | -0.02(-0.19%) |
Nov 14, 2005 | 8.091 | 8.107 | 7.905 | 7.988 | 258,204 | -0.10(-1.28%) |
Nov 11, 2005 | 8.127 | 8.127 | 7.900 | 8.091 | 563,778 | +0.29(+3.77%) |
Nov 10, 2005 | 7.642 | 7.859 | 7.487 | 7.797 | 400,540 | +0.11(+1.48%) |
Nov 09, 2005 | 7.513 | 7.792 | 7.513 | 7.684 | 302,722 | +0.08(+1.02%) |
Nov 08, 2005 | 7.668 | 7.802 | 7.596 | 7.606 | 230,223 | -0.09(-1.21%) |
Nov 07, 2005 | 7.740 | 7.869 | 7.663 | 7.699 | 264,098 | -0.07(-0.93%) |
Nov 04, 2005 | 7.616 | 7.787 | 7.616 | 7.771 | 177,549 | +0.09(+1.21%) |
Nov 03, 2005 | 7.792 | 7.849 | 7.668 | 7.678 | 213,119 | -0.17(-2.17%) |
Nov 02, 2005 | 7.647 | 7.849 | 7.508 | 7.849 | 237,940 | +0.21(+2.70%) |
Nov 01, 2005 | 7.787 | 7.921 | 7.627 | 7.642 | 299,639 | -0.18(-2.24%) |
Oct 31, 2005 | 7.818 | 7.993 | 7.818 | 7.818 | 435,975 | -0.07(-0.92%) |
Oct 28, 2005 | 7.787 | 7.988 | 7.658 | 7.890 | 614,051 | +0.19(+2.48%) |
Oct 27, 2005 | 7.911 | 7.911 | 7.611 | 7.699 | 876,422 | -0.15(-1.97%) |
Oct 26, 2005 | 7.998 | 8.169 | 7.818 | 7.854 | 4,458,607 | -0.78(-9.08%) |
Oct 25, 2005 | 8.643 | 8.824 | 8.540 | 8.638 | 512,297 | -0.03(-0.30%) |
Oct 24, 2005 | 8.695 | 8.721 | 8.643 | 8.664 | 103,656 | -0.06(-0.65%) |
Oct 21, 2005 | 9.123 | 9.159 | 8.669 | 8.721 | 239,250 | -0.36(-3.98%) |
Oct 20, 2005 | 9.288 | 9.309 | 9.010 | 9.082 | 324,743 | -0.21(-2.28%) |
Oct 19, 2005 | 9.237 | 9.294 | 9.139 | 9.294 | 241,792 | -0.01(-0.11%) |
Oct 18, 2005 | 9.294 | 9.330 | 9.128 | 9.304 | 163,127 | +0.14(+1.58%) |
Oct 17, 2005 | 9.324 | 9.355 | 9.113 | 9.159 | 91,821 | -0.10(-1.11%) |
Oct 14, 2005 | 9.170 | 9.397 | 9.170 | 9.263 | 28,615 | +0.04(+0.45%) |
Oct 13, 2005 | 9.340 | 9.340 | 8.958 | 9.221 | 68,439 | -0.07(-0.72%) |
Oct 12, 2005 | 9.288 | 9.570 | 8.808 | 9.288 | 174,237 | -0.07(-0.77%) |
Oct 11, 2005 | 9.541 | 9.613 | 9.288 | 9.361 | 45,852 | -0.19(-1.95%) |
Oct 10, 2005 | 9.624 | 9.691 | 9.536 | 9.546 | 81,583 | -0.11(-1.18%) |
Oct 07, 2005 | 9.650 | 9.742 | 9.510 | 9.660 | 45,230 | +0.09(+0.92%) |
Oct 06, 2005 | 9.897 | 9.995 | 9.572 | 9.572 | 234,205 | -0.23(-2.37%) |
Oct 05, 2005 | 9.913 | 9.995 | 9.758 | 9.804 | 36,605 | -0.19(-1.86%) |
Oct 04, 2005 | 10.12 | 10.17 | 9.990 | 9.990 | 26,388 | -0.18(-1.73%) |
Oct 03, 2005 | 10.07 | 10.37 | 10.07 | 10.17 | 102,544 | +0.01(+0.05%) |
Sep 30, 2005 | 10.06 | 10.19 | 10.05 | 10.16 | 42,258 | +0.10(+1.03%) |
Sep 29, 2005 | 10.02 | 10.06 | 9.918 | 10.06 | 59,299 | +0.15(+1.51%) |
Sep 28, 2005 | 9.939 | 9.959 | 9.856 | 9.908 | 66,999 | +0.05(+0.52%) |
Sep 27, 2005 | 10.09 | 10.09 | 9.825 | 9.856 | 38,234 | -0.21(-2.10%) |
Sep 26, 2005 | 9.804 | 10.07 | 9.711 | 10.07 | 67,950 | +0.27(+2.74%) |
Sep 23, 2005 | 9.799 | 9.830 | 9.655 | 9.799 | 51,538 | +0.00(+0.00%) |
Sep 22, 2005 | 9.799 | 9.846 | 9.453 | 9.799 | 50,073 | +0.13(+1.33%) |
Sep 21, 2005 | 9.768 | 9.856 | 9.598 | 9.670 | 207,993 | -0.16(-1.63%) |
Sep 20, 2005 | 9.954 | 10.11 | 9.732 | 9.830 | 248,961 | -0.20(-2.01%) |
Sep 19, 2005 | 10.09 | 10.09 | 9.908 | 10.03 | 128,456 | -0.08(-0.82%) |
Sep 16, 2005 | 10.13 | 10.13 | 10.06 | 10.11 | 139,604 | +0.06(+0.62%) |
Sep 15, 2005 | 9.990 | 10.06 | 9.897 | 10.05 | 79,248 | +0.07(+0.67%) |
Sep 14, 2005 | 10.05 | 10.09 | 9.861 | 9.985 | 75,384 | -0.07(-0.72%) |
Sep 13, 2005 | 10.06 | 10.16 | 10.03 | 10.06 | 194,926 | -0.07(-0.66%) |
Sep 12, 2005 | 10.07 | 10.26 | 10.02 | 10.12 | 120,076 | +0.06(+0.56%) |
Sep 09, 2005 | 9.970 | 10.11 | 9.939 | 10.07 | 50,461 | +0.10(+1.04%) |
Sep 08, 2005 | 10.21 | 10.27 | 9.908 | 9.964 | 92,742 | -0.30(-2.92%) |
Sep 07, 2005 | 9.784 | 10.32 | 9.784 | 10.26 | 100,623 | +0.36(+3.65%) |
Sep 06, 2005 | 9.804 | 9.928 | 9.804 | 9.902 | 30,601 | +0.10(+1.00%) |
Sep 02, 2005 | 9.794 | 9.866 | 9.748 | 9.804 | 35,184 | -0.05(-0.47%) |
Sep 01, 2005 | 9.567 | 9.954 | 9.448 | 9.851 | 51,189 | +0.30(+3.13%) |
Aug 31, 2005 | 9.758 | 9.799 | 9.552 | 9.552 | 32,335 | -0.15(-1.54%) |
Aug 30, 2005 | 9.820 | 9.944 | 9.655 | 9.701 | 61,011 | -0.30(-2.99%) |
Aug 29, 2005 | 9.613 | 10.00 | 9.613 | 10.00 | 23,714 | +0.29(+2.98%) |
Aug 26, 2005 | 9.810 | 9.810 | 9.510 | 9.711 | 13,297 | -0.24(-2.39%) |
Aug 25, 2005 | 9.897 | 10.06 | 9.897 | 9.949 | 17,526 | +0.04(+0.42%) |
Aug 24, 2005 | 10.04 | 10.04 | 9.902 | 9.908 | 16,253 | -0.03(-0.26%) |
Aug 23, 2005 | 10.01 | 10.04 | 9.861 | 9.933 | 18,514 | -0.06(-0.57%) |
Aug 22, 2005 | 9.841 | 10.04 | 9.841 | 9.990 | 14,385 | +0.10(+1.04%) |
Aug 19, 2005 | 9.541 | 9.990 | 9.541 | 9.887 | 26,576 | +0.29(+3.07%) |
Aug 18, 2005 | 9.436 | 9.665 | 9.436 | 9.593 | 11,668 | -0.04(-0.43%) |
Aug 17, 2005 | 9.536 | 9.711 | 9.536 | 9.634 | 16,390 | +0.04(+0.38%) |
Aug 16, 2005 | 9.944 | 9.954 | 9.541 | 9.598 | 43,267 | -0.27(-2.72%) |
Aug 15, 2005 | 9.804 | 9.882 | 9.330 | 9.866 | 31,772 | +0.06(+0.61%) |
Aug 12, 2005 | 9.541 | 9.825 | 9.541 | 9.807 | 27,173 | +0.18(+1.85%) |
Aug 11, 2005 | 9.288 | 9.629 | 9.092 | 9.629 | 37,566 | +0.36(+3.90%) |
Aug 10, 2005 | 9.288 | 9.438 | 9.056 | 9.268 | 79,496 | -0.09(-0.94%) |
Aug 09, 2005 | 9.779 | 9.838 | 9.201 | 9.355 | 65,229 | -0.49(-4.93%) |
Aug 08, 2005 | 9.815 | 10.01 | 9.753 | 9.841 | 30,638 | +0.01(+0.05%) |
Aug 05, 2005 | 10.06 | 10.07 | 9.804 | 9.835 | 27,153 | -0.29(-2.90%) |
Aug 04, 2005 | 10.29 | 10.29 | 10.10 | 10.13 | 21,270 | -0.20(-1.95%) |
Aug 03, 2005 | 10.34 | 10.45 | 10.21 | 10.33 | 44,116 | -0.02(-0.20%) |
Aug 02, 2005 | 10.44 | 10.44 | 10.19 | 10.35 | 115,266 | -0.04(-0.35%) |
Aug 01, 2005 | 10.01 | 10.48 | 10.01 | 10.39 | 123,700 | +0.18(+1.74%) |
Jul 29, 2005 | 10.11 | 10.27 | 10.08 | 10.21 | 76,613 | +0.04(+0.38%) |
Jul 28, 2005 | 9.908 | 10.24 | 9.861 | 10.17 | 33,490 | +0.17(+1.65%) |
Jul 27, 2005 | 9.918 | 10.13 | 9.892 | 10.01 | 60,584 | -0.02(-0.15%) |
Jul 26, 2005 | 9.959 | 10.17 | 9.918 | 10.02 | 48,831 | +0.01(+0.10%) |
Jul 25, 2005 | 10.32 | 10.32 | 9.980 | 10.01 | 40,798 | -0.26(-2.56%) |
Jul 22, 2005 | 10.33 | 10.36 | 10.13 | 10.27 | 44,130 | -0.04(-0.35%) |
Jul 21, 2005 | 10.60 | 10.60 | 10.19 | 10.31 | 48,850 | -0.22(-2.06%) |
Jul 20, 2005 | 10.68 | 10.78 | 10.48 | 10.53 | 66,086 | -0.18(-1.69%) |
Jul 19, 2005 | 10.94 | 11.25 | 10.67 | 10.71 | 160,660 | -0.33(-2.95%) |
Jul 18, 2005 | 10.94 | 11.04 | 10.88 | 11.03 | 41,725 | -0.01(-0.05%) |
Jul 15, 2005 | 10.99 | 11.09 | 10.94 | 11.04 | 67,280 | +0.05(+0.47%) |
Jul 14, 2005 | 11.09 | 11.09 | 10.94 | 10.99 | 74,270 | -0.11(-0.98%) |
Jul 13, 2005 | 10.74 | 11.09 | 10.74 | 11.09 | 94,858 | +0.36(+3.37%) |
Jul 12, 2005 | 10.82 | 10.84 | 10.72 | 10.73 | 99,542 | -0.08(-0.76%) |
Jul 11, 2005 | 10.66 | 11.07 | 10.59 | 10.82 | 92,880 | +0.15(+1.45%) |
Jul 08, 2005 | 10.50 | 10.70 | 10.50 | 10.66 | 69,660 | -0.05(-0.43%) |
Jul 07, 2005 | 10.51 | 10.78 | 10.44 | 10.71 | 37,667 | -0.12(-1.10%) |
Jul 06, 2005 | 10.78 | 10.84 | 10.71 | 10.83 | 50,362 | +0.22(+2.09%) |
Jul 05, 2005 | 10.32 | 10.81 | 10.23 | 10.60 | 86,430 | +0.48(+4.74%) |
Jul 01, 2005 | 10.35 | 10.35 | 9.975 | 10.12 | 86,043 | +0.12(+1.19%) |
Jun 30, 2005 | 9.810 | 10.22 | 9.810 | 10.01 | 79,768 | +0.06(+0.62%) |
Jun 29, 2005 | 9.975 | 10.11 | 9.944 | 9.944 | 31,250 | -0.03(-0.31%) |
Jun 28, 2005 | 9.877 | 10.07 | 9.877 | 9.975 | 55,307 | -0.09(-0.92%) |
Jun 27, 2005 | 10.28 | 10.28 | 10.02 | 10.07 | 82,058 | -0.18(-1.71%) |
Jun 24, 2005 | 10.52 | 10.59 | 9.964 | 10.24 | 185,457 | -0.34(-3.22%) |
Jun 23, 2005 | 10.84 | 11.04 | 10.55 | 10.58 | 97,779 | -0.19(-1.77%) |
Jun 22, 2005 | 10.65 | 10.88 | 10.65 | 10.77 | 49,598 | -0.01(-0.05%) |
Jun 21, 2005 | 10.77 | 10.90 | 10.36 | 10.78 | 231,264 | +0.21(+2.00%) |
Jun 20, 2005 | 9.820 | 10.68 | 9.727 | 10.57 | 346,443 | +0.38(+3.70%) |
Jun 17, 2005 | 9.970 | 10.19 | 9.861 | 10.19 | 206,674 | +0.28(+2.81%) |
Jun 16, 2005 | 9.392 | 9.939 | 9.361 | 9.913 | 240,614 | +0.51(+5.38%) |
Jun 15, 2005 | 9.469 | 9.521 | 9.247 | 9.407 | 87,659 | -0.09(-0.98%) |
Jun 14, 2005 | 10.30 | 10.30 | 9.433 | 9.500 | 155,776 | -0.72(-7.02%) |
Jun 13, 2005 | 10.11 | 10.31 | 10.10 | 10.22 | 50,218 | +0.05(+0.51%) |
Jun 10, 2005 | 10.30 | 10.84 | 10.03 | 10.17 | 227,355 | -0.08(-0.81%) |
Jun 09, 2005 | 9.448 | 10.42 | 9.448 | 10.25 | 241,321 | +0.61(+6.32%) |
Jun 08, 2005 | 9.376 | 9.660 | 9.288 | 9.639 | 47,283 | +0.22(+2.36%) |
Jun 07, 2005 | 9.010 | 9.567 | 9.010 | 9.417 | 77,601 | +0.27(+2.93%) |
Jun 06, 2005 | 9.180 | 9.211 | 9.015 | 9.149 | 38,205 | -0.01(-0.06%) |
Jun 03, 2005 | 9.407 | 9.779 | 9.103 | 9.154 | 67,088 | -0.39(-4.06%) |
Jun 02, 2005 | 9.660 | 9.799 | 9.397 | 9.541 | 87,240 | -0.24(-2.43%) |
Jun 01, 2005 | 9.386 | 9.779 | 9.294 | 9.779 | 192,029 | +0.62(+6.76%) |
May 31, 2005 | 9.376 | 9.541 | 9.159 | 9.159 | 73,491 | -0.26(-2.79%) |
May 27, 2005 | 9.211 | 9.464 | 9.211 | 9.423 | 28,574 | +0.04(+0.38%) |
May 26, 2005 | 9.417 | 9.417 | 9.240 | 9.386 | 59,340 | +0.00(+0.00%) |
May 25, 2005 | 9.061 | 9.407 | 8.968 | 9.386 | 105,053 | +0.19(+2.02%) |
May 24, 2005 | 9.005 | 9.263 | 9.005 | 9.201 | 63,757 | +0.09(+1.02%) |
May 23, 2005 | 9.294 | 9.412 | 9.036 | 9.108 | 152,352 | -0.37(-3.92%) |
May 20, 2005 | 9.175 | 9.521 | 9.036 | 9.479 | 62,987 | +0.25(+2.68%) |
May 19, 2005 | 9.294 | 9.521 | 9.165 | 9.232 | 137,015 | -0.26(-2.77%) |
May 18, 2005 | 9.639 | 9.644 | 9.340 | 9.495 | 174,024 | -0.12(-1.23%) |
May 17, 2005 | 9.619 | 9.629 | 9.417 | 9.613 | 96,120 | +0.04(+0.40%) |
May 16, 2005 | 9.639 | 9.639 | 9.381 | 9.575 | 136,581 | +0.03(+0.35%) |
May 13, 2005 | 8.994 | 9.546 | 8.989 | 9.541 | 120,175 | +0.50(+5.54%) |
May 12, 2005 | 9.165 | 9.701 | 8.514 | 9.041 | 338,230 | -0.13(-1.46%) |
May 11, 2005 | 8.561 | 9.417 | 8.045 | 9.175 | 411,786 | +0.60(+6.98%) |
May 10, 2005 | 8.535 | 8.870 | 8.349 | 8.576 | 212,367 | +0.01(+0.12%) |
May 09, 2005 | 8.483 | 8.566 | 8.241 | 8.566 | 53,687 | +0.15(+1.78%) |
May 06, 2005 | 8.437 | 8.473 | 8.380 | 8.416 | 84,527 | +0.07(+0.80%) |
May 05, 2005 | 8.024 | 8.385 | 7.998 | 8.349 | 186,814 | +0.36(+4.45%) |
May 04, 2005 | 8.040 | 8.437 | 7.715 | 7.993 | 463,293 | +0.03(+0.39%) |
May 03, 2005 | 7.503 | 7.967 | 7.498 | 7.962 | 77,388 | +0.49(+6.49%) |