Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.07 | 12.30 | 12.05 | 12.26 | 804,027 | +0.16(+1.34%) |
May 30, 2006 | 12.00 | 12.11 | 11.97 | 12.10 | 26,361 | +0.08(+0.70%) |
May 26, 2006 | 12.08 | 12.10 | 11.99 | 12.01 | 16,946 | -0.04(-0.30%) |
May 25, 2006 | 11.99 | 12.05 | 11.99 | 12.05 | 57,744 | +0.04(+0.29%) |
May 24, 2006 | 11.97 | 12.03 | 11.93 | 12.01 | 41,425 | +0.01(+0.11%) |
May 23, 2006 | 11.94 | 12.04 | 11.92 | 12.00 | 25,733 | +0.07(+0.55%) |
May 22, 2006 | 11.87 | 11.95 | 11.81 | 11.94 | 35,776 | +0.11(+0.90%) |
May 19, 2006 | 11.75 | 11.85 | 11.75 | 11.83 | 21,967 | +0.09(+0.75%) |
May 18, 2006 | 11.74 | 11.85 | 11.74 | 11.74 | 190,179 | -0.03(-0.22%) |
May 17, 2006 | 11.93 | 12.00 | 11.77 | 11.77 | 89,127 | -0.25(-2.06%) |
May 16, 2006 | 12.01 | 12.08 | 11.95 | 12.01 | 171,350 | +0.03(+0.28%) |
May 15, 2006 | 11.88 | 12.03 | 11.85 | 11.98 | 82,222 | +0.13(+1.12%) |
May 12, 2006 | 12.06 | 12.06 | 11.84 | 11.85 | 109,839 | -0.18(-1.52%) |
May 11, 2006 | 12.13 | 12.13 | 12.03 | 12.03 | 15,063 | -0.13(-1.05%) |
May 10, 2006 | 12.14 | 12.19 | 12.11 | 12.16 | 8,787 | +0.00(+0.00%) |
May 09, 2006 | 12.08 | 12.16 | 12.04 | 12.16 | 33,893 | +0.07(+0.58%) |
May 08, 2006 | 12.08 | 12.11 | 12.06 | 12.09 | 31,382 | +0.01(+0.07%) |
May 05, 2006 | 12.10 | 12.10 | 12.05 | 12.08 | 49,584 | +0.01(+0.05%) |
May 04, 2006 | 12.04 | 12.09 | 12.04 | 12.08 | 37,031 | +0.03(+0.25%) |
May 03, 2006 | 12.03 | 12.07 | 11.95 | 12.04 | 53,350 | -0.01(-0.11%) |
May 02, 2006 | 11.87 | 12.06 | 11.81 | 12.06 | 168,839 | +0.19(+1.58%) |
May 01, 2006 | 12.01 | 12.03 | 11.85 | 11.87 | 56,489 | -0.15(-1.27%) |
Apr 28, 2006 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | +0.12(+1.02%) |
Apr 27, 2006 | 12.04 | 12.04 | 11.89 | 11.90 | 8,787 | -0.14(-1.16%) |
Apr 26, 2006 | 11.88 | 12.04 | 11.88 | 12.04 | 72,180 | +0.14(+1.15%) |
Apr 25, 2006 | 11.84 | 11.99 | 11.71 | 11.90 | 34,521 | +0.01(+0.09%) |
Apr 24, 2006 | 11.97 | 11.97 | 11.85 | 11.89 | 17,574 | -0.05(-0.44%) |
Apr 21, 2006 | 12.11 | 12.11 | 11.95 | 11.95 | 29,499 | -0.15(-1.23%) |
Apr 20, 2006 | 12.02 | 12.14 | 12.02 | 12.09 | 18,829 | +0.03(+0.28%) |
Apr 19, 2006 | 12.03 | 12.14 | 12.03 | 12.06 | 47,074 | -0.01(-0.07%) |
Apr 18, 2006 | 11.85 | 12.09 | 11.83 | 12.07 | 60,882 | +0.24(+2.01%) |
Apr 17, 2006 | 11.99 | 12.00 | 11.80 | 11.83 | 75,946 | -0.16(-1.33%) |
Apr 13, 2006 | 12.03 | 12.07 | 11.99 | 11.99 | 5,021 | -0.04(-0.32%) |
Apr 12, 2006 | 12.04 | 12.05 | 12.02 | 12.03 | 21,340 | +0.00(+0.01%) |
Apr 11, 2006 | 12.14 | 12.14 | 11.98 | 12.03 | 35,148 | -0.12(-1.00%) |
Apr 10, 2006 | 12.15 | 12.19 | 12.11 | 12.15 | 45,818 | -0.01(-0.06%) |
Apr 07, 2006 | 12.27 | 12.30 | 12.16 | 12.16 | 33,265 | -0.17(-1.36%) |
Apr 06, 2006 | 12.46 | 12.46 | 12.31 | 12.32 | 55,861 | -0.13(-1.04%) |
Apr 05, 2006 | 12.39 | 12.47 | 12.27 | 12.45 | 57,116 | +0.03(+0.21%) |
Apr 04, 2006 | 12.45 | 12.46 | 12.40 | 12.43 | 42,052 | -0.07(-0.57%) |
Apr 03, 2006 | 12.47 | 12.60 | 12.39 | 12.50 | 99,169 | +0.03(+0.26%) |
Mar 31, 2006 | 12.75 | 12.75 | 12.47 | 12.47 | 67,159 | -0.21(-1.68%) |
Mar 30, 2006 | 12.84 | 12.84 | 12.65 | 12.68 | 18,829 | -0.15(-1.14%) |
Mar 29, 2006 | 12.83 | 12.88 | 12.76 | 12.83 | 45,818 | +0.00(+0.00%) |
Mar 28, 2006 | 12.68 | 12.84 | 12.68 | 12.83 | 50,840 | -0.04(-0.28%) |
Mar 27, 2006 | 12.94 | 12.98 | 12.85 | 12.86 | 28,244 | -0.07(-0.57%) |
Mar 24, 2006 | 13.06 | 13.06 | 12.94 | 12.94 | 19,457 | -0.27(-2.06%) |
Mar 21, 2006 | 13.23 | 13.30 | 13.21 | 13.21 | 11,925 | -0.10(-0.73%) |
Mar 20, 2006 | 13.45 | 13.45 | 13.27 | 13.31 | 21,340 | -0.05(-0.35%) |
Mar 17, 2006 | 13.30 | 13.40 | 13.26 | 13.35 | 8,787 | +0.03(+0.20%) |
Mar 16, 2006 | 13.12 | 13.37 | 13.12 | 13.33 | 40,797 | +0.29(+2.19%) |
Mar 15, 2006 | 13.00 | 13.16 | 12.91 | 13.04 | 48,329 | +0.17(+1.35%) |
Mar 14, 2006 | 12.85 | 13.02 | 12.82 | 12.87 | 24,478 | -0.02(-0.15%) |
Mar 13, 2006 | 12.87 | 12.93 | 12.84 | 12.89 | 40,169 | +0.05(+0.41%) |
Mar 10, 2006 | 12.61 | 12.85 | 12.61 | 12.83 | 31,382 | +0.26(+2.03%) |
Mar 09, 2006 | 12.56 | 12.68 | 12.56 | 12.58 | 25,733 | -0.02(-0.15%) |
Mar 08, 2006 | 12.57 | 12.66 | 12.55 | 12.60 | 13,180 | +0.07(+0.53%) |
Mar 07, 2006 | 12.42 | 12.69 | 12.42 | 12.53 | 57,116 | +0.09(+0.76%) |
Mar 06, 2006 | 12.58 | 12.58 | 12.43 | 12.44 | 18,202 | -0.19(-1.51%) |
Mar 03, 2006 | 12.42 | 12.65 | 12.33 | 12.63 | 38,914 | +0.19(+1.55%) |
Mar 02, 2006 | 12.18 | 12.55 | 12.12 | 12.44 | 112,350 | +0.21(+1.75%) |
Mar 01, 2006 | 11.55 | 12.34 | 11.55 | 12.22 | 114,861 | +0.84(+7.42%) |
Feb 28, 2006 | 11.40 | 11.40 | 11.15 | 11.38 | 58,372 | -0.02(-0.18%) |
Feb 27, 2006 | 11.33 | 11.43 | 11.31 | 11.40 | 43,308 | +0.08(+0.70%) |
Feb 24, 2006 | 11.46 | 11.46 | 11.31 | 11.32 | 36,404 | -0.14(-1.20%) |
Feb 23, 2006 | 11.43 | 11.46 | 11.39 | 11.46 | 3,138 | +0.04(+0.39%) |
Feb 22, 2006 | 11.28 | 11.46 | 11.28 | 11.41 | 26,989 | +0.13(+1.16%) |
Feb 21, 2006 | 11.22 | 11.28 | 11.18 | 11.28 | 10,042 | +0.02(+0.21%) |
Feb 17, 2006 | 11.18 | 11.26 | 11.18 | 11.26 | 8,787 | +0.07(+0.61%) |
Feb 15, 2006 | 11.27 | 11.27 | 11.15 | 11.19 | 54,606 | -0.04(-0.40%) |
Feb 14, 2006 | 11.26 | 11.26 | 11.23 | 11.23 | 8,787 | -0.06(-0.56%) |
Feb 13, 2006 | 11.26 | 11.30 | 11.20 | 11.30 | 13,808 | +0.07(+0.64%) |
Feb 10, 2006 | 11.31 | 11.32 | 11.22 | 11.22 | 13,180 | -0.05(-0.42%) |
Feb 09, 2006 | 11.22 | 11.31 | 11.15 | 11.27 | 30,755 | +0.07(+0.64%) |
Feb 08, 2006 | 11.18 | 11.26 | 11.12 | 11.20 | 11,925 | -0.02(-0.14%) |
Feb 07, 2006 | 11.43 | 11.43 | 11.16 | 11.22 | 23,850 | -0.18(-1.61%) |
Feb 06, 2006 | 11.54 | 11.54 | 11.40 | 11.40 | 15,691 | -0.16(-1.39%) |
Feb 03, 2006 | 11.56 | 11.59 | 11.55 | 11.56 | 14,436 | -0.01(-0.12%) |
Feb 02, 2006 | 11.49 | 11.57 | 11.49 | 11.57 | 23,223 | +0.09(+0.78%) |
Feb 01, 2006 | 11.68 | 11.68 | 11.49 | 11.49 | 18,202 | -0.15(-1.31%) |
Jan 31, 2006 | 11.69 | 11.79 | 11.64 | 11.64 | 26,989 | -0.04(-0.34%) |
Jan 30, 2006 | 11.75 | 11.75 | 11.68 | 11.68 | 33,265 | -0.08(-0.68%) |
Jan 27, 2006 | 11.65 | 11.76 | 11.65 | 11.76 | 13,808 | +0.11(+0.96%) |
Jan 26, 2006 | 11.69 | 11.83 | 11.65 | 11.65 | 27,616 | -0.06(-0.54%) |
Jan 25, 2006 | 11.71 | 11.80 | 11.68 | 11.71 | 34,521 | -0.00(-0.03%) |
Jan 24, 2006 | 11.65 | 11.74 | 11.64 | 11.71 | 21,967 | +0.10(+0.82%) |
Jan 23, 2006 | 11.57 | 11.62 | 11.57 | 11.62 | 14,436 | +0.07(+0.61%) |
Jan 20, 2006 | 11.54 | 11.58 | 11.50 | 11.55 | 74,063 | +0.01(+0.07%) |
Jan 19, 2006 | 11.53 | 11.54 | 11.51 | 11.54 | 8,787 | +0.04(+0.33%) |
Jan 18, 2006 | 11.57 | 11.63 | 11.50 | 11.50 | 11,297 | -0.05(-0.47%) |
Jan 17, 2006 | 11.66 | 11.66 | 11.51 | 11.56 | 53,350 | -0.11(-0.91%) |
Jan 13, 2006 | 11.69 | 11.71 | 11.63 | 11.66 | 35,148 | +0.00(+0.03%) |
Jan 12, 2006 | 11.67 | 11.69 | 11.64 | 11.66 | 33,265 | -0.01(-0.12%) |
Jan 11, 2006 | 11.51 | 11.67 | 11.51 | 11.67 | 32,010 | +0.13(+1.13%) |
Jan 10, 2006 | 11.54 | 11.58 | 11.46 | 11.54 | 70,297 | +0.02(+0.14%) |
Jan 09, 2006 | 11.45 | 11.59 | 11.43 | 11.53 | 65,276 | +0.09(+0.77%) |
Jan 06, 2006 | 11.45 | 11.50 | 11.43 | 11.44 | 13,180 | +0.02(+0.14%) |
Jan 05, 2006 | 11.60 | 11.60 | 11.42 | 11.42 | 161,307 | -0.18(-1.51%) |
Jan 04, 2006 | 11.66 | 11.66 | 11.60 | 11.60 | 48,957 | +0.04(+0.32%) |
Jan 03, 2006 | 11.34 | 11.59 | 11.07 | 11.56 | 72,808 | +0.26(+2.30%) |
Dec 30, 2005 | 11.31 | 11.38 | 11.28 | 11.30 | 37,031 | -0.01(-0.10%) |
Dec 29, 2005 | 11.46 | 11.46 | 11.31 | 11.31 | 41,425 | -0.11(-0.98%) |
Dec 28, 2005 | 11.44 | 11.49 | 11.39 | 11.43 | 41,425 | -0.05(-0.40%) |
Dec 23, 2005 | 11.36 | 11.47 | 11.36 | 11.47 | 24,478 | +0.13(+1.17%) |
Dec 22, 2005 | 11.34 | 11.39 | 11.25 | 11.34 | 47,074 | -0.04(-0.36%) |
Dec 21, 2005 | 11.62 | 11.70 | 11.38 | 11.38 | 24,478 | -0.22(-1.86%) |
Dec 20, 2005 | 11.57 | 11.67 | 11.56 | 11.60 | 35,148 | -0.01(-0.12%) |
Dec 19, 2005 | 11.66 | 11.68 | 11.57 | 11.61 | 51,467 | -0.08(-0.72%) |
Dec 16, 2005 | 11.63 | 11.72 | 11.63 | 11.69 | 14,436 | +0.07(+0.56%) |
Dec 15, 2005 | 11.72 | 11.80 | 11.63 | 11.63 | 55,233 | -0.05(-0.45%) |
Dec 14, 2005 | 11.62 | 11.74 | 11.62 | 11.68 | 25,733 | +0.07(+0.56%) |
Dec 13, 2005 | 11.41 | 11.62 | 11.39 | 11.62 | 23,223 | +0.18(+1.60%) |
Dec 12, 2005 | 11.61 | 11.62 | 11.41 | 11.43 | 21,967 | -0.07(-0.58%) |
Dec 09, 2005 | 11.42 | 11.50 | 11.42 | 11.50 | 34,521 | +0.04(+0.39%) |
Dec 08, 2005 | 11.38 | 11.49 | 11.37 | 11.46 | 27,616 | +0.04(+0.38%) |
Dec 07, 2005 | 11.31 | 11.42 | 11.25 | 11.41 | 38,287 | +0.09(+0.79%) |
Dec 06, 2005 | 11.29 | 11.33 | 11.29 | 11.32 | 10,670 | +0.04(+0.33%) |
Dec 05, 2005 | 11.25 | 11.31 | 11.18 | 11.29 | 80,967 | +0.03(+0.30%) |
Dec 02, 2005 | 10.95 | 11.28 | 10.95 | 11.25 | 87,244 | +0.22(+1.99%) |
Dec 01, 2005 | 11.07 | 11.07 | 10.98 | 11.03 | 16,319 | -0.08(-0.73%) |
Nov 30, 2005 | 11.14 | 11.18 | 11.10 | 11.11 | 15,691 | -0.03(-0.30%) |
Nov 29, 2005 | 11.01 | 11.18 | 11.01 | 11.15 | 87,244 | +0.27(+2.46%) |
Nov 25, 2005 | 10.87 | 10.90 | 10.83 | 10.88 | 12,553 | +0.04(+0.32%) |
Nov 23, 2005 | 10.87 | 10.87 | 10.76 | 10.85 | 8,159 | -0.04(-0.32%) |
Nov 22, 2005 | 10.79 | 11.02 | 10.75 | 10.88 | 65,903 | +0.31(+2.92%) |
Nov 21, 2005 | 10.52 | 10.58 | 10.36 | 10.57 | 106,701 | +0.01(+0.11%) |
Nov 18, 2005 | 10.60 | 10.60 | 10.52 | 10.56 | 16,946 | -0.03(-0.24%) |
Nov 17, 2005 | 10.67 | 10.69 | 10.57 | 10.59 | 34,521 | -0.08(-0.76%) |
Nov 16, 2005 | 10.69 | 10.69 | 10.60 | 10.67 | 45,191 | -0.07(-0.61%) |
Nov 15, 2005 | 10.66 | 10.73 | 10.53 | 10.73 | 50,840 | +0.07(+0.67%) |
Nov 14, 2005 | 10.60 | 10.67 | 10.60 | 10.66 | 11,925 | +0.08(+0.77%) |
Nov 11, 2005 | 10.62 | 10.64 | 10.58 | 10.58 | 9,414 | -0.04(-0.39%) |
Nov 10, 2005 | 10.47 | 10.62 | 10.32 | 10.62 | 58,999 | +0.11(+1.09%) |
Nov 09, 2005 | 10.50 | 10.52 | 10.50 | 10.51 | 17,574 | +0.03(+0.32%) |
Nov 08, 2005 | 10.45 | 10.47 | 10.35 | 10.47 | 10,670 | +0.02(+0.17%) |
Nov 07, 2005 | 10.51 | 10.51 | 10.44 | 10.45 | 16,946 | -0.05(-0.49%) |
Nov 04, 2005 | 10.50 | 10.51 | 10.50 | 10.51 | 11,297 | +0.01(+0.08%) |
Nov 03, 2005 | 10.44 | 10.50 | 10.44 | 10.50 | 7,531 | +0.06(+0.57%) |
Nov 02, 2005 | 10.40 | 10.53 | 10.39 | 10.44 | 23,850 | +0.01(+0.11%) |
Nov 01, 2005 | 10.45 | 10.51 | 10.30 | 10.43 | 47,701 | +0.02(+0.21%) |
Oct 31, 2005 | 10.33 | 10.46 | 10.33 | 10.41 | 21,967 | +0.10(+1.01%) |
Oct 28, 2005 | 10.09 | 10.30 | 10.09 | 10.30 | 24,478 | +0.22(+2.15%) |
Oct 27, 2005 | 10.07 | 10.09 | 10.02 | 10.09 | 15,063 | -0.00(-0.05%) |
Oct 26, 2005 | 10.12 | 10.19 | 10.08 | 10.09 | 22,595 | -0.01(-0.11%) |
Oct 25, 2005 | 10.11 | 10.12 | 10.02 | 10.10 | 28,244 | -0.02(-0.16%) |
Oct 24, 2005 | 9.913 | 10.12 | 9.913 | 10.12 | 30,127 | +0.22(+2.24%) |
Oct 21, 2005 | 9.684 | 9.897 | 9.684 | 9.896 | 33,265 | +0.22(+2.22%) |
Oct 20, 2005 | 9.751 | 9.798 | 9.680 | 9.680 | 9,414 | -0.04(-0.39%) |
Oct 19, 2005 | 9.719 | 9.719 | 9.696 | 9.719 | 17,574 | +0.02(+0.16%) |
Oct 18, 2005 | 9.701 | 9.703 | 9.663 | 9.703 | 6,276 | +0.03(+0.35%) |
Oct 17, 2005 | 9.645 | 9.672 | 9.615 | 9.669 | 13,180 | +0.03(+0.28%) |
Oct 14, 2005 | 9.564 | 9.657 | 9.559 | 9.642 | 18,829 | +0.08(+0.82%) |
Oct 13, 2005 | 9.550 | 9.639 | 9.550 | 9.564 | 9,414 | +0.05(+0.49%) |
Oct 12, 2005 | 9.537 | 9.551 | 9.516 | 9.518 | 12,553 | +0.00(+0.03%) |
Oct 11, 2005 | 9.543 | 9.553 | 9.515 | 9.515 | 7,531 | -0.05(-0.55%) |
Oct 10, 2005 | 9.556 | 9.614 | 9.556 | 9.567 | 10,042 | +0.06(+0.59%) |
Oct 07, 2005 | 9.636 | 9.636 | 9.448 | 9.512 | 17,574 | -0.15(-1.53%) |
Oct 06, 2005 | 9.665 | 9.666 | 9.655 | 9.660 | 6,904 | -0.03(-0.30%) |
Oct 05, 2005 | 9.934 | 9.934 | 9.688 | 9.688 | 18,202 | -0.18(-1.78%) |
Oct 04, 2005 | 9.789 | 9.864 | 9.789 | 9.864 | 16,946 | +0.07(+0.72%) |
Oct 03, 2005 | 9.878 | 9.878 | 9.743 | 9.794 | 48,329 | -0.04(-0.45%) |
Sep 30, 2005 | 9.663 | 9.838 | 9.663 | 9.838 | 15,691 | +0.16(+1.65%) |
Sep 29, 2005 | 9.666 | 9.692 | 9.556 | 9.679 | 47,701 | +0.05(+0.55%) |
Sep 28, 2005 | 9.593 | 9.655 | 9.545 | 9.626 | 26,361 | +0.03(+0.35%) |
Sep 27, 2005 | 9.599 | 9.639 | 9.586 | 9.593 | 37,659 | -0.06(-0.59%) |
Sep 26, 2005 | 9.599 | 9.655 | 9.559 | 9.650 | 22,595 | -0.22(-2.24%) |
Sep 23, 2005 | 9.872 | 9.892 | 9.846 | 9.872 | 6,904 | -0.04(-0.39%) |
Sep 22, 2005 | 9.910 | 9.966 | 9.891 | 9.910 | 15,063 | -0.02(-0.16%) |
Sep 21, 2005 | 10.10 | 10.10 | 9.878 | 9.926 | 33,893 | -0.22(-2.15%) |
Sep 20, 2005 | 10.21 | 10.21 | 10.13 | 10.14 | 11,925 | -0.03(-0.27%) |
Sep 19, 2005 | 10.21 | 10.21 | 10.16 | 10.17 | 11,297 | -0.05(-0.48%) |
Sep 16, 2005 | 9.958 | 10.22 | 9.958 | 10.22 | 40,797 | +0.28(+2.79%) |
Sep 15, 2005 | 9.915 | 9.988 | 9.897 | 9.943 | 31,382 | +0.09(+0.92%) |
Sep 14, 2005 | 9.889 | 9.889 | 9.805 | 9.853 | 16,946 | -0.04(-0.42%) |
Sep 13, 2005 | 10.05 | 10.05 | 9.851 | 9.894 | 11,925 | -0.17(-1.69%) |
Sep 12, 2005 | 9.614 | 10.10 | 9.614 | 10.06 | 94,148 | +0.48(+5.00%) |
Sep 09, 2005 | 9.478 | 9.585 | 9.472 | 9.585 | 16,946 | +0.09(+0.97%) |
Sep 08, 2005 | 9.559 | 9.559 | 9.406 | 9.492 | 48,957 | +0.01(+0.13%) |
Sep 07, 2005 | 9.457 | 9.507 | 9.389 | 9.480 | 105,446 | +0.02(+0.24%) |
Sep 06, 2005 | 9.376 | 9.457 | 9.368 | 9.457 | 16,946 | +0.04(+0.46%) |
Sep 02, 2005 | 9.394 | 9.432 | 9.394 | 9.414 | 21,340 | +0.03(+0.32%) |
Sep 01, 2005 | 9.480 | 9.489 | 9.384 | 9.384 | 58,999 | -0.05(-0.57%) |
Aug 31, 2005 | 9.480 | 9.480 | 9.405 | 9.438 | 10,042 | -0.02(-0.22%) |
Aug 30, 2005 | 9.488 | 9.488 | 9.432 | 9.459 | 20,712 | -0.03(-0.30%) |
Aug 29, 2005 | 9.504 | 9.520 | 9.480 | 9.488 | 24,478 | -0.03(-0.35%) |
Aug 26, 2005 | 9.582 | 9.582 | 9.486 | 9.521 | 26,989 | -0.07(-0.73%) |
Aug 25, 2005 | 9.669 | 9.669 | 9.591 | 9.591 | 11,297 | -0.12(-1.21%) |
Aug 24, 2005 | 9.615 | 9.741 | 9.615 | 9.709 | 20,084 | +0.11(+1.18%) |
Aug 23, 2005 | 9.574 | 9.596 | 9.574 | 9.596 | 29,499 | +0.02(+0.23%) |
Aug 22, 2005 | 9.472 | 9.575 | 9.400 | 9.574 | 45,191 | +0.20(+2.18%) |
Aug 19, 2005 | 9.346 | 9.375 | 9.244 | 9.370 | 113,605 | +0.01(+0.09%) |
Aug 18, 2005 | 9.362 | 9.394 | 9.261 | 9.362 | 45,818 | +0.04(+0.46%) |
Aug 17, 2005 | 9.335 | 9.357 | 9.276 | 9.319 | 9,414 | -0.02(-0.20%) |
Aug 16, 2005 | 9.349 | 9.371 | 9.338 | 9.338 | 16,319 | -0.03(-0.29%) |
Aug 15, 2005 | 9.400 | 9.402 | 9.359 | 9.365 | 20,712 | -0.04(-0.39%) |
Aug 12, 2005 | 9.480 | 9.480 | 9.400 | 9.402 | 23,850 | -0.08(-0.81%) |
Aug 11, 2005 | 9.520 | 9.520 | 9.478 | 9.478 | 8,787 | -0.03(-0.27%) |
Aug 10, 2005 | 9.520 | 9.528 | 9.486 | 9.504 | 12,553 | +0.02(+0.24%) |
Aug 09, 2005 | 9.599 | 9.599 | 9.481 | 9.481 | 19,457 | -0.10(-1.05%) |
Aug 08, 2005 | 9.520 | 9.609 | 9.520 | 9.582 | 50,212 | -0.00(-0.03%) |
Aug 05, 2005 | 9.561 | 9.601 | 9.561 | 9.585 | 11,925 | -0.04(-0.40%) |
Aug 04, 2005 | 9.680 | 9.680 | 9.575 | 9.623 | 80,339 | -0.06(-0.59%) |
Aug 03, 2005 | 9.747 | 9.747 | 9.680 | 9.680 | 7,531 | -0.11(-1.09%) |
Aug 02, 2005 | 9.685 | 9.789 | 9.685 | 9.787 | 22,595 | +0.07(+0.70%) |
Aug 01, 2005 | 9.819 | 9.819 | 9.695 | 9.719 | 12,553 | -0.06(-0.62%) |
Jul 29, 2005 | 9.814 | 9.814 | 9.768 | 9.779 | 13,808 | -0.05(-0.52%) |
Jul 28, 2005 | 9.719 | 9.830 | 9.719 | 9.830 | 43,308 | +0.13(+1.31%) |
Jul 27, 2005 | 9.743 | 9.755 | 9.690 | 9.703 | 16,319 | -0.03(-0.33%) |
Jul 26, 2005 | 9.814 | 9.878 | 9.735 | 9.735 | 18,829 | -0.10(-0.97%) |
Jul 25, 2005 | 9.840 | 9.880 | 9.802 | 9.830 | 42,680 | -0.01(-0.10%) |
Jul 22, 2005 | 9.958 | 9.958 | 9.811 | 9.840 | 21,340 | -0.16(-1.58%) |
Jul 21, 2005 | 10.06 | 10.06 | 9.982 | 9.998 | 6,904 | -0.10(-1.01%) |
Jul 20, 2005 | 10.07 | 10.10 | 10.04 | 10.10 | 14,436 | +0.03(+0.30%) |
Jul 19, 2005 | 10.07 | 10.12 | 10.07 | 10.07 | 17,574 | +0.02(+0.17%) |
Jul 18, 2005 | 10.09 | 10.10 | 10.05 | 10.05 | 5,648 | -0.02(-0.17%) |
Jul 15, 2005 | 10.09 | 10.09 | 10.03 | 10.07 | 5,021 | -0.02(-0.16%) |
Jul 14, 2005 | 10.07 | 10.22 | 10.07 | 10.09 | 37,031 | +0.00(+0.00%) |
Jul 13, 2005 | 9.974 | 10.09 | 9.926 | 10.09 | 38,914 | +0.09(+0.92%) |
Jul 12, 2005 | 9.982 | 10.02 | 9.982 | 9.993 | 8,159 | +0.01(+0.11%) |
Jul 11, 2005 | 10.01 | 10.02 | 9.978 | 9.982 | 15,691 | -0.07(-0.71%) |
Jul 08, 2005 | 10.04 | 10.05 | 10.02 | 10.05 | 9,414 | +0.02(+0.16%) |
Jul 07, 2005 | 9.985 | 10.04 | 9.942 | 10.04 | 39,542 | +0.01(+0.13%) |
Jul 06, 2005 | 10.14 | 10.14 | 9.991 | 10.02 | 55,233 | -0.12(-1.21%) |
Jul 05, 2005 | 10.20 | 10.21 | 10.15 | 10.15 | 19,457 | -0.05(-0.48%) |
Jul 01, 2005 | 10.16 | 10.20 | 10.12 | 10.20 | 82,222 | +0.00(+0.00%) |
Jun 30, 2005 | 10.07 | 10.20 | 10.07 | 10.20 | 74,063 | +0.09(+0.90%) |
Jun 29, 2005 | 10.08 | 10.12 | 10.08 | 10.11 | 9,414 | -0.00(-0.01%) |
Jun 28, 2005 | 9.950 | 10.11 | 9.950 | 10.11 | 42,680 | +0.15(+1.50%) |
Jun 27, 2005 | 9.751 | 9.962 | 9.717 | 9.958 | 70,297 | +0.17(+1.77%) |
Jun 24, 2005 | 9.655 | 9.784 | 9.655 | 9.784 | 35,148 | +0.09(+0.92%) |
Jun 23, 2005 | 9.655 | 9.744 | 9.649 | 9.695 | 18,202 | +0.01(+0.15%) |
Jun 22, 2005 | 9.760 | 9.760 | 9.679 | 9.680 | 25,733 | -0.08(-0.80%) |
Jun 21, 2005 | 9.814 | 9.821 | 9.759 | 9.759 | 40,169 | -0.03(-0.34%) |
Jun 20, 2005 | 9.690 | 9.792 | 9.690 | 9.792 | 23,850 | +0.11(+1.10%) |
Jun 17, 2005 | 9.671 | 9.782 | 9.661 | 9.685 | 15,691 | +0.02(+0.25%) |
Jun 16, 2005 | 9.671 | 9.690 | 9.639 | 9.661 | 38,914 | -0.00(-0.02%) |
Jun 15, 2005 | 9.717 | 9.792 | 9.657 | 9.663 | 34,521 | -0.05(-0.56%) |
Jun 14, 2005 | 9.575 | 9.717 | 9.575 | 9.717 | 11,925 | +0.14(+1.48%) |
Jun 13, 2005 | 9.532 | 9.575 | 9.529 | 9.575 | 10,042 | +0.01(+0.12%) |
Jun 10, 2005 | 9.602 | 9.602 | 9.564 | 9.564 | 6,276 | -0.03(-0.30%) |
Jun 09, 2005 | 9.577 | 9.609 | 9.488 | 9.593 | 51,467 | +0.05(+0.50%) |
Jun 08, 2005 | 9.588 | 9.588 | 9.528 | 9.545 | 15,063 | -0.02(-0.20%) |
Jun 07, 2005 | 9.520 | 9.585 | 9.520 | 9.564 | 33,893 | -0.07(-0.73%) |
Jun 06, 2005 | 9.647 | 9.647 | 9.580 | 9.634 | 15,063 | -0.05(-0.54%) |
Jun 03, 2005 | 9.708 | 9.708 | 9.657 | 9.687 | 22,595 | +0.00(+0.00%) |
Jun 02, 2005 | 9.719 | 9.719 | 9.687 | 9.687 | 5,021 | -0.10(-0.98%) |