Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.576 | 7.646 | 7.569 | 7.625 | 119,126 | +0.05(+0.64%) |
May 30, 2006 | 7.715 | 7.715 | 7.507 | 7.576 | 280,263 | -0.21(-2.68%) |
May 26, 2006 | 7.722 | 7.806 | 7.715 | 7.785 | 153,943 | +0.06(+0.81%) |
May 25, 2006 | 7.750 | 7.750 | 7.639 | 7.722 | 219,261 | -0.02(-0.27%) |
May 24, 2006 | 7.799 | 7.854 | 7.680 | 7.743 | 88,481 | -0.11(-1.42%) |
May 23, 2006 | 7.646 | 7.951 | 7.646 | 7.854 | 183,868 | +0.20(+2.63%) |
May 22, 2006 | 7.993 | 7.993 | 7.646 | 7.653 | 203,291 | -0.06(-0.81%) |
May 19, 2006 | 7.854 | 7.854 | 7.653 | 7.715 | 237,245 | -0.11(-1.42%) |
May 18, 2006 | 7.847 | 7.945 | 7.819 | 7.826 | 98,840 | -0.02(-0.27%) |
May 17, 2006 | 8.063 | 8.161 | 7.819 | 7.847 | 207,607 | -0.19(-2.34%) |
May 16, 2006 | 7.958 | 8.132 | 7.826 | 8.035 | 166,172 | -0.10(-1.20%) |
May 15, 2006 | 8.306 | 8.375 | 8.063 | 8.132 | 228,900 | -0.17(-2.09%) |
May 12, 2006 | 8.445 | 8.445 | 7.993 | 8.306 | 385,721 | -0.31(-3.55%) |
May 11, 2006 | 8.612 | 8.653 | 8.535 | 8.612 | 137,829 | +0.07(+0.81%) |
May 10, 2006 | 8.688 | 8.709 | 8.542 | 8.542 | 246,453 | -0.17(-1.92%) |
May 09, 2006 | 8.695 | 8.751 | 8.653 | 8.709 | 160,417 | +0.02(+0.24%) |
May 08, 2006 | 8.688 | 8.716 | 8.619 | 8.688 | 142,289 | +0.07(+0.81%) |
May 05, 2006 | 8.445 | 8.688 | 8.445 | 8.619 | 267,170 | +0.13(+1.47%) |
May 04, 2006 | 8.382 | 8.521 | 8.375 | 8.494 | 142,865 | +0.10(+1.24%) |
May 03, 2006 | 8.466 | 8.508 | 8.355 | 8.389 | 191,637 | -0.08(-0.90%) |
May 02, 2006 | 8.466 | 8.480 | 8.375 | 8.466 | 133,657 | -0.01(-0.08%) |
May 01, 2006 | 8.334 | 8.473 | 8.313 | 8.473 | 171,208 | +0.17(+2.01%) |
Apr 28, 2006 | 8.341 | 8.341 | 8.271 | 8.306 | 152,073 | -0.03(-0.42%) |
Apr 27, 2006 | 8.236 | 8.341 | 8.223 | 8.341 | 131,787 | +0.11(+1.35%) |
Apr 26, 2006 | 8.167 | 8.230 | 8.091 | 8.230 | 98,840 | +0.13(+1.63%) |
Apr 25, 2006 | 8.271 | 8.271 | 8.063 | 8.097 | 217,103 | -0.08(-0.94%) |
Apr 24, 2006 | 8.236 | 8.264 | 8.007 | 8.174 | 165,309 | -0.08(-1.01%) |
Apr 21, 2006 | 8.341 | 8.341 | 8.097 | 8.257 | 242,712 | +0.00(+0.00%) |
Apr 20, 2006 | 8.132 | 8.257 | 8.097 | 8.257 | 213,362 | +0.19(+2.41%) |
Apr 19, 2006 | 7.993 | 8.097 | 7.979 | 8.063 | 131,643 | +0.09(+1.13%) |
Apr 18, 2006 | 7.715 | 7.993 | 7.680 | 7.972 | 187,034 | +0.31(+3.99%) |
Apr 17, 2006 | 7.819 | 7.958 | 7.653 | 7.667 | 277,098 | -0.10(-1.34%) |
Apr 13, 2006 | 7.833 | 7.847 | 7.722 | 7.771 | 224,872 | -0.06(-0.80%) |
Apr 12, 2006 | 7.986 | 8.000 | 7.826 | 7.833 | 284,723 | -0.20(-2.51%) |
Apr 11, 2006 | 8.174 | 8.209 | 7.993 | 8.035 | 109,774 | -0.15(-1.78%) |
Apr 10, 2006 | 8.091 | 8.243 | 7.993 | 8.181 | 134,376 | +0.08(+0.94%) |
Apr 07, 2006 | 8.375 | 8.375 | 7.951 | 8.104 | 265,012 | -0.27(-3.24%) |
Apr 06, 2006 | 8.306 | 8.375 | 8.202 | 8.375 | 119,126 | +0.07(+0.84%) |
Apr 05, 2006 | 8.278 | 8.362 | 8.167 | 8.306 | 166,891 | +0.00(+0.00%) |
Apr 04, 2006 | 8.334 | 8.369 | 8.271 | 8.306 | 113,659 | +0.01(+0.08%) |
Apr 03, 2006 | 8.424 | 8.424 | 8.174 | 8.299 | 335,510 | -0.12(-1.40%) |
Mar 31, 2006 | 8.445 | 8.535 | 8.417 | 8.417 | 78,554 | +0.04(+0.50%) |
Mar 30, 2006 | 8.591 | 8.626 | 8.341 | 8.375 | 141,138 | -0.25(-2.90%) |
Mar 29, 2006 | 8.584 | 8.653 | 8.535 | 8.626 | 160,273 | +0.11(+1.31%) |
Mar 28, 2006 | 8.480 | 8.584 | 8.375 | 8.514 | 211,348 | +0.08(+0.91%) |
Mar 27, 2006 | 8.396 | 8.445 | 8.348 | 8.438 | 171,495 | +0.08(+0.91%) |
Mar 24, 2006 | 8.341 | 8.487 | 8.341 | 8.362 | 207,607 | +0.02(+0.25%) |
Mar 23, 2006 | 8.306 | 8.403 | 8.278 | 8.341 | 307,167 | +0.17(+2.13%) |
Mar 22, 2006 | 8.118 | 8.181 | 8.000 | 8.167 | 103,300 | +0.03(+0.43%) |
Mar 21, 2006 | 8.153 | 8.174 | 8.077 | 8.132 | 81,863 | -0.01(-0.16%) |
Mar 20, 2006 | 8.146 | 8.160 | 7.993 | 8.145 | 325,870 | -0.02(-0.26%) |
Mar 17, 2006 | 8.341 | 8.369 | 8.140 | 8.167 | 286,018 | -0.15(-1.84%) |
Mar 16, 2006 | 8.375 | 8.424 | 8.292 | 8.320 | 231,059 | +0.01(+0.17%) |
Mar 15, 2006 | 8.243 | 8.313 | 8.202 | 8.306 | 294,794 | +0.13(+1.62%) |
Mar 14, 2006 | 7.889 | 8.174 | 7.889 | 8.174 | 357,954 | +0.34(+4.35%) |
Mar 13, 2006 | 7.771 | 7.854 | 7.764 | 7.833 | 439,530 | +0.02(+0.27%) |
Mar 10, 2006 | 7.854 | 7.910 | 7.778 | 7.812 | 178,689 | -0.03(-0.43%) |
Mar 09, 2006 | 7.889 | 7.924 | 7.750 | 7.846 | 256,380 | +0.03(+0.34%) |
Mar 08, 2006 | 7.993 | 8.132 | 7.771 | 7.819 | 285,874 | -0.10(-1.32%) |
Mar 07, 2006 | 7.882 | 7.958 | 7.854 | 7.924 | 169,625 | +0.02(+0.26%) |
Mar 06, 2006 | 7.938 | 8.000 | 7.896 | 7.903 | 121,572 | +0.01(+0.09%) |
Mar 03, 2006 | 7.875 | 7.979 | 7.853 | 7.896 | 247,172 | +0.01(+0.09%) |
Mar 02, 2006 | 8.132 | 8.167 | 7.826 | 7.889 | 353,206 | -0.25(-3.07%) |
Mar 01, 2006 | 8.132 | 8.195 | 8.070 | 8.139 | 223,865 | +0.01(+0.09%) |
Feb 28, 2006 | 8.139 | 8.146 | 7.993 | 8.132 | 239,547 | -0.01(-0.09%) |
Feb 27, 2006 | 8.014 | 8.236 | 7.924 | 8.139 | 409,316 | +0.27(+3.45%) |
Feb 24, 2006 | 8.334 | 8.334 | 7.868 | 7.868 | 772,450 | -0.74(-8.64%) |
Feb 23, 2006 | 8.730 | 8.730 | 8.528 | 8.612 | 491,324 | -0.05(-0.56%) |
Feb 22, 2006 | 8.716 | 8.758 | 8.619 | 8.660 | 531,464 | -0.02(-0.24%) |
Feb 21, 2006 | 8.674 | 8.744 | 8.619 | 8.681 | 498,086 | +0.09(+1.05%) |
Feb 17, 2006 | 8.389 | 8.626 | 8.389 | 8.591 | 575,489 | +0.23(+2.74%) |
Feb 16, 2006 | 8.063 | 8.444 | 8.063 | 8.362 | 963,081 | +0.36(+4.52%) |
Feb 15, 2006 | 7.924 | 8.097 | 7.806 | 8.000 | 1,167,380 | +0.22(+2.86%) |
Feb 14, 2006 | 7.750 | 7.799 | 7.708 | 7.778 | 510,890 | +0.00(+0.00%) |
Feb 13, 2006 | 7.785 | 7.785 | 7.715 | 7.778 | 228,757 | -0.01(-0.09%) |
Feb 10, 2006 | 7.785 | 7.854 | 7.715 | 7.785 | 390,469 | -0.07(-0.88%) |
Feb 09, 2006 | 7.854 | 7.889 | 7.826 | 7.854 | 913,877 | -0.03(-0.35%) |
Feb 08, 2006 | 7.854 | 7.896 | 7.750 | 7.882 | 461,254 | +0.06(+0.80%) |
Feb 07, 2006 | 7.924 | 7.924 | 7.792 | 7.819 | 529,018 | -0.10(-1.32%) |
Feb 06, 2006 | 7.993 | 7.993 | 7.861 | 7.924 | 739,647 | -0.07(-0.87%) |
Feb 03, 2006 | 7.993 | 8.028 | 7.979 | 7.993 | 812,591 | -0.03(-0.43%) |
Feb 02, 2006 | 7.993 | 8.070 | 7.993 | 8.028 | 763,674 | -0.01(-0.17%) |
Feb 01, 2006 | 8.063 | 8.097 | 8.028 | 8.042 | 515,350 | -0.06(-0.69%) |
Jan 31, 2006 | 8.028 | 8.195 | 8.021 | 8.097 | 1,010,991 | +0.02(+0.26%) |
Jan 30, 2006 | 8.118 | 8.132 | 8.007 | 8.077 | 790,722 | -0.04(-0.51%) |
Jan 27, 2006 | 8.236 | 8.236 | 8.028 | 8.118 | 1,054,008 | -0.13(-1.52%) |
Jan 26, 2006 | 8.236 | 8.327 | 8.209 | 8.243 | 550,743 | +0.05(+0.59%) |
Jan 25, 2006 | 8.334 | 8.334 | 8.084 | 8.195 | 761,516 | -0.14(-1.67%) |
Jan 24, 2006 | 8.514 | 8.528 | 8.313 | 8.334 | 734,900 | -0.19(-2.28%) |
Jan 23, 2006 | 8.702 | 8.827 | 8.528 | 8.528 | 387,448 | -0.18(-2.08%) |
Jan 20, 2006 | 9.036 | 9.036 | 8.563 | 8.709 | 604,407 | -0.26(-2.87%) |
Jan 19, 2006 | 8.793 | 9.071 | 8.793 | 8.966 | 182,861 | +0.24(+2.79%) |
Jan 18, 2006 | 8.723 | 9.008 | 8.695 | 8.723 | 249,618 | +0.00(+0.00%) |
Jan 17, 2006 | 8.883 | 9.001 | 8.667 | 8.723 | 336,805 | -0.16(-1.80%) |
Jan 13, 2006 | 8.980 | 9.133 | 8.841 | 8.883 | 348,746 | -0.15(-1.69%) |
Jan 12, 2006 | 9.349 | 9.349 | 8.862 | 9.036 | 399,533 | -0.28(-3.06%) |
Jan 11, 2006 | 9.369 | 9.383 | 9.251 | 9.321 | 364,140 | -0.04(-0.45%) |
Jan 10, 2006 | 9.397 | 9.404 | 9.244 | 9.362 | 341,840 | +0.12(+1.28%) |
Jan 09, 2006 | 9.418 | 9.446 | 9.244 | 9.244 | 371,478 | -0.17(-1.84%) |
Jan 06, 2006 | 9.376 | 9.418 | 9.265 | 9.418 | 496,215 | +0.17(+1.80%) |
Jan 05, 2006 | 9.237 | 9.265 | 9.112 | 9.251 | 508,444 | +0.04(+0.45%) |
Jan 04, 2006 | 9.210 | 9.307 | 9.175 | 9.210 | 528,299 | +0.11(+1.22%) |
Jan 03, 2006 | 9.029 | 9.210 | 9.001 | 9.098 | 520,674 | +0.16(+1.79%) |
Dec 30, 2005 | 8.952 | 9.001 | 8.772 | 8.938 | 616,636 | +0.06(+0.63%) |
Dec 29, 2005 | 8.480 | 8.924 | 8.480 | 8.883 | 562,828 | +0.35(+4.16%) |
Dec 28, 2005 | 8.459 | 8.542 | 8.313 | 8.528 | 604,120 | +0.07(+0.82%) |
Dec 27, 2005 | 8.577 | 8.613 | 8.306 | 8.459 | 440,537 | -0.12(-1.38%) |
Dec 23, 2005 | 8.535 | 8.612 | 8.480 | 8.577 | 448,450 | +0.08(+0.98%) |
Dec 22, 2005 | 8.389 | 8.542 | 8.264 | 8.494 | 761,948 | +0.06(+0.66%) |
Dec 21, 2005 | 8.640 | 8.674 | 7.924 | 8.438 | 1,150,115 | -0.21(-2.41%) |
Dec 20, 2005 | 9.029 | 9.071 | 8.584 | 8.647 | 788,564 | -0.32(-3.57%) |
Dec 19, 2005 | 8.827 | 9.029 | 8.827 | 8.966 | 582,539 | +0.11(+1.26%) |
Dec 16, 2005 | 8.626 | 8.966 | 8.626 | 8.855 | 795,901 | +0.18(+2.08%) |
Dec 15, 2005 | 8.640 | 8.799 | 8.598 | 8.674 | 522,400 | -0.03(-0.40%) |
Dec 14, 2005 | 8.862 | 8.897 | 8.619 | 8.709 | 1,148,964 | -0.21(-2.34%) |
Dec 13, 2005 | 9.043 | 9.077 | 8.897 | 8.918 | 643,541 | -0.15(-1.69%) |
Dec 12, 2005 | 9.237 | 9.272 | 8.973 | 9.071 | 792,017 | -0.13(-1.36%) |
Dec 09, 2005 | 9.356 | 9.356 | 9.112 | 9.196 | 592,754 | -0.16(-1.71%) |
Dec 08, 2005 | 9.203 | 9.383 | 9.182 | 9.356 | 1,166,085 | +0.18(+1.97%) |
Dec 07, 2005 | 9.244 | 9.342 | 9.105 | 9.175 | 4,027,994 | -0.61(-6.25%) |
Dec 06, 2005 | 10.08 | 10.11 | 9.786 | 9.786 | 923,228 | -0.29(-2.90%) |
Dec 05, 2005 | 10.11 | 10.21 | 10.02 | 10.08 | 724,253 | +0.07(+0.69%) |
Dec 02, 2005 | 9.939 | 10.09 | 9.884 | 10.01 | 318,533 | -0.03(-0.35%) |
Dec 01, 2005 | 9.766 | 10.08 | 9.717 | 10.04 | 442,551 | +0.33(+3.36%) |
Nov 30, 2005 | 9.724 | 9.800 | 9.710 | 9.717 | 384,570 | +0.02(+0.18%) |
Nov 29, 2005 | 9.724 | 9.766 | 9.682 | 9.700 | 534,198 | +0.12(+1.27%) |
Nov 28, 2005 | 9.870 | 9.898 | 9.529 | 9.578 | 235,662 | -0.22(-2.27%) |
Nov 25, 2005 | 9.800 | 9.891 | 9.724 | 9.800 | 122,723 | +0.07(+0.71%) |
Nov 23, 2005 | 9.745 | 9.835 | 9.710 | 9.731 | 203,723 | -0.03(-0.28%) |
Nov 22, 2005 | 9.745 | 9.891 | 9.696 | 9.759 | 399,533 | +0.06(+0.65%) |
Nov 21, 2005 | 10.08 | 10.08 | 9.571 | 9.696 | 483,555 | -0.44(-4.32%) |
Nov 18, 2005 | 9.939 | 10.36 | 9.884 | 10.13 | 378,672 | +0.19(+1.96%) |
Nov 17, 2005 | 10.18 | 10.24 | 9.891 | 9.939 | 267,027 | -0.31(-2.99%) |
Nov 16, 2005 | 10.25 | 10.37 | 10.10 | 10.25 | 511,178 | -0.26(-2.51%) |
Nov 15, 2005 | 10.43 | 10.60 | 10.43 | 10.51 | 85,747 | +0.08(+0.80%) |
Nov 14, 2005 | 10.50 | 10.59 | 10.36 | 10.43 | 306,735 | -0.07(-0.66%) |
Nov 11, 2005 | 10.98 | 10.98 | 10.44 | 10.50 | 520,530 | -0.49(-4.43%) |
Nov 10, 2005 | 11.02 | 11.19 | 10.67 | 10.98 | 226,023 | -0.21(-1.86%) |
Nov 09, 2005 | 11.27 | 11.37 | 11.16 | 11.19 | 238,684 | -0.05(-0.43%) |
Nov 08, 2005 | 10.98 | 11.28 | 10.88 | 11.24 | 116,248 | +0.26(+2.34%) |
Nov 07, 2005 | 10.79 | 11.05 | 10.61 | 10.98 | 166,748 | +0.33(+3.07%) |
Nov 04, 2005 | 10.98 | 11.02 | 10.55 | 10.66 | 261,272 | -0.26(-2.36%) |
Nov 03, 2005 | 11.04 | 11.04 | 10.79 | 10.91 | 226,023 | -0.31(-2.79%) |
Nov 02, 2005 | 11.19 | 11.29 | 11.02 | 11.23 | 443,126 | +0.17(+1.57%) |
Nov 01, 2005 | 10.98 | 11.12 | 10.94 | 11.05 | 300,405 | +0.17(+1.60%) |
Oct 31, 2005 | 10.98 | 11.07 | 10.88 | 10.88 | 347,883 | -0.03(-0.32%) |
Oct 28, 2005 | 10.77 | 11.29 | 10.76 | 10.91 | 398,670 | +0.14(+1.29%) |
Oct 27, 2005 | 10.81 | 10.95 | 10.65 | 10.77 | 194,371 | +0.01(+0.06%) |
Oct 26, 2005 | 10.81 | 10.86 | 10.67 | 10.77 | 135,671 | -0.01(-0.06%) |
Oct 25, 2005 | 10.77 | 10.81 | 10.74 | 10.77 | 184,156 | -0.07(-0.64%) |
Oct 24, 2005 | 10.67 | 10.97 | 10.64 | 10.84 | 207,176 | +0.32(+3.04%) |
Oct 21, 2005 | 10.70 | 10.72 | 10.47 | 10.52 | 247,028 | -0.24(-2.26%) |
Oct 20, 2005 | 10.91 | 11.02 | 10.62 | 10.77 | 212,931 | -0.11(-1.02%) |
Oct 19, 2005 | 10.86 | 11.05 | 10.77 | 10.88 | 125,456 | +0.00(+0.00%) |
Oct 18, 2005 | 11.36 | 11.36 | 10.88 | 10.88 | 181,135 | -0.38(-3.40%) |
Oct 17, 2005 | 11.26 | 11.29 | 11.13 | 11.26 | 140,851 | +0.07(+0.62%) |
Oct 14, 2005 | 11.02 | 11.19 | 10.88 | 11.19 | 87,618 | +0.28(+2.55%) |
Oct 13, 2005 | 10.98 | 10.98 | 10.56 | 10.91 | 258,394 | -0.14(-1.26%) |
Oct 12, 2005 | 11.75 | 11.78 | 10.56 | 11.05 | 403,993 | -0.63(-5.36%) |
Oct 11, 2005 | 11.47 | 11.71 | 11.47 | 11.68 | 195,810 | +0.21(+1.82%) |
Oct 10, 2005 | 11.50 | 11.50 | 11.26 | 11.47 | 130,492 | +0.35(+3.19%) |
Oct 07, 2005 | 11.05 | 11.33 | 11.05 | 11.11 | 231,922 | +0.12(+1.07%) |
Oct 06, 2005 | 11.45 | 11.45 | 10.97 | 11.00 | 297,671 | -0.37(-3.24%) |
Oct 05, 2005 | 11.78 | 11.78 | 11.36 | 11.36 | 236,526 | -0.05(-0.43%) |
Oct 04, 2005 | 11.74 | 11.81 | 11.41 | 11.41 | 243,288 | -0.30(-2.55%) |
Oct 03, 2005 | 11.80 | 11.80 | 11.56 | 11.71 | 391,045 | +0.24(+2.12%) |
Sep 30, 2005 | 11.43 | 11.54 | 11.34 | 11.47 | 253,071 | +0.08(+0.67%) |
Sep 29, 2005 | 11.26 | 11.64 | 11.26 | 11.39 | 287,744 | +0.22(+1.99%) |
Sep 28, 2005 | 11.29 | 11.32 | 11.16 | 11.17 | 203,867 | -0.12(-1.05%) |
Sep 27, 2005 | 11.52 | 11.53 | 11.16 | 11.29 | 418,956 | -0.25(-2.17%) |
Sep 26, 2005 | 11.61 | 11.64 | 11.40 | 11.54 | 339,970 | -0.03(-0.30%) |
Sep 23, 2005 | 11.57 | 11.75 | 11.49 | 11.57 | 287,456 | -0.09(-0.77%) |
Sep 22, 2005 | 11.54 | 11.75 | 11.42 | 11.66 | 420,682 | +0.19(+1.70%) |
Sep 21, 2005 | 11.47 | 11.50 | 11.33 | 11.47 | 499,812 | +0.03(+0.30%) |
Sep 20, 2005 | 11.47 | 11.47 | 11.08 | 11.43 | 825,395 | +0.38(+3.46%) |
Sep 19, 2005 | 11.47 | 11.47 | 10.95 | 11.05 | 1,277,298 | +0.67(+6.50%) |
Sep 16, 2005 | 10.43 | 10.49 | 10.32 | 10.38 | 286,881 | -0.02(-0.20%) |
Sep 15, 2005 | 10.46 | 10.46 | 10.36 | 10.40 | 46,039 | -0.03(-0.27%) |
Sep 14, 2005 | 10.50 | 10.53 | 10.43 | 10.43 | 96,538 | -0.11(-1.06%) |
Sep 13, 2005 | 10.63 | 10.77 | 10.50 | 10.54 | 121,284 | -0.04(-0.39%) |
Sep 12, 2005 | 10.63 | 10.76 | 10.56 | 10.58 | 134,520 | +0.01(+0.07%) |
Sep 09, 2005 | 10.53 | 10.60 | 10.47 | 10.57 | 90,639 | +0.09(+0.86%) |
Sep 08, 2005 | 10.46 | 10.56 | 10.44 | 10.48 | 147,469 | +0.06(+0.53%) |
Sep 07, 2005 | 10.30 | 10.50 | 10.27 | 10.43 | 126,895 | +0.09(+0.87%) |
Sep 06, 2005 | 10.32 | 10.56 | 10.30 | 10.34 | 350,760 | +0.15(+1.50%) |
Sep 02, 2005 | 10.24 | 10.25 | 10.15 | 10.18 | 87,474 | +0.10(+1.03%) |
Sep 01, 2005 | 9.807 | 10.08 | 9.807 | 10.08 | 129,628 | +0.34(+3.50%) |
Aug 31, 2005 | 9.731 | 9.786 | 9.661 | 9.738 | 115,385 | +0.03(+0.29%) |
Aug 30, 2005 | 9.800 | 9.842 | 9.607 | 9.710 | 59,275 | -0.02(-0.21%) |
Aug 29, 2005 | 9.654 | 9.786 | 9.383 | 9.731 | 177,826 | +0.10(+1.01%) |
Aug 26, 2005 | 9.786 | 9.786 | 9.606 | 9.634 | 95,099 | -0.11(-1.14%) |
Aug 25, 2005 | 9.800 | 9.835 | 9.606 | 9.745 | 65,605 | -0.10(-1.06%) |
Aug 24, 2005 | 9.919 | 10.02 | 9.800 | 9.849 | 116,968 | -0.07(-0.70%) |
Aug 23, 2005 | 10.05 | 10.05 | 9.870 | 9.919 | 95,962 | -0.10(-0.97%) |
Aug 22, 2005 | 10.06 | 10.06 | 9.939 | 10.02 | 46,470 | +0.01(+0.07%) |
Aug 19, 2005 | 9.974 | 10.06 | 9.939 | 10.01 | 126,319 | +0.10(+1.05%) |
Aug 18, 2005 | 10.04 | 10.04 | 9.766 | 9.905 | 239,691 | -0.10(-1.04%) |
Aug 17, 2005 | 9.912 | 10.04 | 9.870 | 10.01 | 195,234 | +0.17(+1.70%) |
Aug 16, 2005 | 9.807 | 9.870 | 9.793 | 9.842 | 48,628 | +0.03(+0.35%) |
Aug 15, 2005 | 9.939 | 9.960 | 9.745 | 9.807 | 96,969 | -0.13(-1.33%) |
Aug 12, 2005 | 10.01 | 10.01 | 9.738 | 9.939 | 133,945 | -0.24(-2.32%) |
Aug 11, 2005 | 10.21 | 10.31 | 10.11 | 10.18 | 288,032 | +0.06(+0.62%) |
Aug 10, 2005 | 9.967 | 10.18 | 9.960 | 10.11 | 260,552 | +0.19(+1.89%) |
Aug 09, 2005 | 9.995 | 10.09 | 9.925 | 9.925 | 160,705 | -0.06(-0.63%) |
Aug 08, 2005 | 9.870 | 10.11 | 9.849 | 9.988 | 323,712 | +0.25(+2.57%) |
Aug 05, 2005 | 9.731 | 9.800 | 9.627 | 9.738 | 313,641 | +0.15(+1.52%) |
Aug 04, 2005 | 9.578 | 9.696 | 9.244 | 9.592 | 484,993 | +0.28(+2.99%) |
Aug 03, 2005 | 8.765 | 9.342 | 8.758 | 9.314 | 859,205 | +0.56(+6.35%) |
Aug 02, 2005 | 9.057 | 9.175 | 8.758 | 8.758 | 1,286,938 | +0.10(+1.12%) |
Aug 01, 2005 | 8.966 | 8.973 | 8.563 | 8.660 | 653,036 | -0.37(-4.08%) |
Jul 29, 2005 | 8.938 | 9.175 | 8.897 | 9.029 | 351,767 | +0.08(+0.85%) |
Jul 28, 2005 | 9.057 | 9.057 | 8.862 | 8.952 | 409,748 | -0.21(-2.28%) |
Jul 27, 2005 | 9.453 | 9.453 | 9.036 | 9.161 | 503,553 | -0.29(-3.09%) |
Jul 26, 2005 | 9.210 | 9.453 | 9.210 | 9.453 | 787,988 | +0.25(+2.72%) |
Jul 25, 2005 | 9.578 | 9.585 | 9.168 | 9.203 | 458,377 | -0.37(-3.85%) |
Jul 22, 2005 | 9.891 | 9.939 | 9.571 | 9.571 | 411,618 | -0.33(-3.37%) |
Jul 21, 2005 | 9.828 | 10.04 | 9.828 | 9.905 | 115,817 | +0.06(+0.64%) |
Jul 20, 2005 | 9.912 | 9.912 | 9.786 | 9.842 | 270,911 | +0.03(+0.35%) |
Jul 19, 2005 | 9.870 | 9.898 | 9.731 | 9.807 | 518,228 | +0.08(+0.79%) |
Jul 18, 2005 | 9.592 | 9.766 | 9.592 | 9.731 | 266,163 | +0.03(+0.36%) |
Jul 15, 2005 | 9.766 | 9.773 | 9.634 | 9.696 | 175,236 | -0.07(-0.71%) |
Jul 14, 2005 | 9.696 | 9.766 | 9.661 | 9.766 | 459,816 | +0.09(+0.93%) |
Jul 13, 2005 | 9.710 | 9.786 | 9.661 | 9.675 | 222,282 | +0.01(+0.14%) |
Jul 12, 2005 | 9.696 | 9.766 | 9.578 | 9.661 | 336,085 | -0.07(-0.71%) |
Jul 11, 2005 | 10.04 | 10.04 | 9.704 | 9.731 | 319,540 | -0.35(-3.45%) |
Jul 08, 2005 | 10.08 | 10.18 | 10.08 | 10.08 | 198,687 | -0.01(-0.14%) |
Jul 07, 2005 | 10.15 | 10.17 | 10.08 | 10.09 | 192,069 | -0.06(-0.55%) |
Jul 06, 2005 | 10.14 | 10.22 | 10.10 | 10.15 | 255,517 | +0.01(+0.07%) |
Jul 05, 2005 | 10.08 | 10.25 | 10.01 | 10.14 | 349,753 | +0.17(+1.67%) |
Jul 01, 2005 | 10.11 | 10.20 | 9.932 | 9.974 | 417,661 | -0.20(-1.98%) |
Jun 30, 2005 | 10.15 | 10.18 | 10.11 | 10.18 | 148,907 | +0.03(+0.27%) |
Jun 29, 2005 | 10.17 | 10.27 | 10.14 | 10.15 | 180,991 | -0.01(-0.07%) |
Jun 28, 2005 | 10.22 | 10.27 | 10.15 | 10.15 | 173,222 | -0.12(-1.15%) |
Jun 27, 2005 | 10.08 | 10.31 | 10.08 | 10.27 | 269,616 | +0.16(+1.58%) |
Jun 24, 2005 | 10.46 | 10.50 | 9.912 | 10.11 | 209,478 | -0.31(-3.00%) |
Jun 23, 2005 | 10.86 | 10.86 | 10.39 | 10.43 | 462,837 | -0.35(-3.23%) |
Jun 22, 2005 | 10.41 | 10.77 | 10.27 | 10.77 | 253,215 | +0.52(+5.08%) |
Jun 21, 2005 | 10.15 | 10.37 | 10.15 | 10.25 | 119,845 | +0.06(+0.61%) |
Jun 20, 2005 | 10.39 | 10.39 | 10.13 | 10.19 | 95,818 | -0.25(-2.40%) |
Jun 17, 2005 | 10.52 | 10.56 | 10.29 | 10.44 | 108,767 | -0.02(-0.20%) |
Jun 16, 2005 | 10.20 | 10.48 | 10.11 | 10.46 | 304,146 | +0.33(+3.22%) |
Jun 15, 2005 | 10.11 | 10.22 | 10.01 | 10.13 | 243,432 | +0.02(+0.21%) |
Jun 14, 2005 | 10.08 | 10.22 | 10.01 | 10.11 | 366,586 | +0.03(+0.28%) |
Jun 13, 2005 | 10.36 | 10.36 | 9.925 | 10.09 | 218,829 | -0.27(-2.62%) |
Jun 10, 2005 | 10.31 | 10.43 | 10.31 | 10.36 | 50,786 | +0.01(+0.07%) |
Jun 09, 2005 | 10.33 | 10.42 | 10.30 | 10.35 | 41,722 | +0.06(+0.54%) |
Jun 08, 2005 | 10.72 | 10.72 | 10.29 | 10.29 | 167,899 | -0.51(-4.76%) |
Jun 07, 2005 | 10.92 | 11.02 | 10.77 | 10.81 | 47,621 | -0.03(-0.32%) |
Jun 06, 2005 | 10.84 | 10.88 | 10.78 | 10.84 | 73,231 | +0.10(+0.97%) |
Jun 03, 2005 | 10.91 | 10.91 | 10.56 | 10.74 | 144,160 | -0.09(-0.83%) |
Jun 02, 2005 | 10.85 | 10.88 | 10.70 | 10.83 | 84,021 | -0.02(-0.19%) |