Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.324 | 9.535 | 9.324 | 9.491 | 281,243 | +0.20(+2.19%) |
May 30, 2006 | 9.446 | 9.446 | 9.209 | 9.287 | 372,764 | -0.18(-1.91%) |
May 26, 2006 | 9.549 | 9.549 | 9.311 | 9.468 | 190,056 | +0.00(+0.03%) |
May 25, 2006 | 9.266 | 9.465 | 9.266 | 9.465 | 402,492 | +0.26(+2.81%) |
May 24, 2006 | 8.959 | 9.212 | 8.928 | 9.206 | 514,054 | +0.25(+2.84%) |
May 23, 2006 | 9.064 | 9.314 | 8.839 | 8.952 | 700,436 | -0.07(-0.83%) |
May 22, 2006 | 9.272 | 9.272 | 8.862 | 9.026 | 578,185 | -0.31(-3.27%) |
May 19, 2006 | 9.077 | 9.363 | 8.959 | 9.332 | 535,097 | +0.17(+1.88%) |
May 18, 2006 | 9.098 | 9.356 | 9.088 | 9.160 | 420,863 | +0.09(+1.02%) |
May 17, 2006 | 9.025 | 9.097 | 8.887 | 9.067 | 240,159 | +0.01(+0.08%) |
May 16, 2006 | 9.229 | 9.261 | 9.034 | 9.059 | 260,868 | -0.14(-1.55%) |
May 15, 2006 | 9.386 | 9.386 | 9.008 | 9.202 | 464,953 | -0.26(-2.74%) |
May 12, 2006 | 9.643 | 9.643 | 9.356 | 9.461 | 369,424 | -0.22(-2.27%) |
May 11, 2006 | 9.827 | 9.851 | 9.640 | 9.681 | 252,517 | -0.12(-1.27%) |
May 10, 2006 | 9.850 | 9.895 | 9.770 | 9.805 | 123,252 | -0.07(-0.74%) |
May 09, 2006 | 9.836 | 9.984 | 9.775 | 9.878 | 126,592 | +0.04(+0.40%) |
May 08, 2006 | 9.880 | 9.880 | 9.796 | 9.839 | 219,450 | -0.06(-0.63%) |
May 05, 2006 | 9.910 | 9.987 | 9.851 | 9.902 | 101,541 | +0.02(+0.17%) |
May 04, 2006 | 9.932 | 9.932 | 9.769 | 9.886 | 97,533 | -0.05(-0.47%) |
May 03, 2006 | 9.976 | 10.04 | 9.838 | 9.932 | 178,031 | -0.06(-0.58%) |
May 02, 2006 | 9.766 | 10.03 | 9.655 | 9.990 | 382,116 | +0.22(+2.28%) |
May 01, 2006 | 9.723 | 9.814 | 9.580 | 9.767 | 224,460 | +0.07(+0.73%) |
Apr 28, 2006 | 9.700 | 9.823 | 9.592 | 9.697 | 193,730 | -0.04(-0.42%) |
Apr 27, 2006 | 9.790 | 9.880 | 9.589 | 9.737 | 202,415 | -0.19(-1.96%) |
Apr 26, 2006 | 9.797 | 10.13 | 9.797 | 9.932 | 177,363 | +0.17(+1.76%) |
Apr 25, 2006 | 9.871 | 9.929 | 9.702 | 9.760 | 212,769 | -0.07(-0.75%) |
Apr 24, 2006 | 9.959 | 9.999 | 9.730 | 9.833 | 197,738 | -0.12(-1.23%) |
Apr 21, 2006 | 10.18 | 10.18 | 9.830 | 9.956 | 220,118 | +0.01(+0.12%) |
Apr 20, 2006 | 10.11 | 10.11 | 9.823 | 9.944 | 179,367 | -0.21(-2.02%) |
Apr 19, 2006 | 9.986 | 10.15 | 9.892 | 10.15 | 171,017 | +0.20(+2.02%) |
Apr 18, 2006 | 9.835 | 10.01 | 9.791 | 9.949 | 363,745 | +0.15(+1.54%) |
Apr 17, 2006 | 9.902 | 9.934 | 9.724 | 9.797 | 266,212 | -0.08(-0.77%) |
Apr 13, 2006 | 9.964 | 9.934 | 9.812 | 9.874 | 126,258 | -0.09(-0.90%) |
Apr 12, 2006 | 9.880 | 10.01 | 9.880 | 9.964 | 153,314 | +0.10(+1.03%) |
Apr 11, 2006 | 9.884 | 9.977 | 9.850 | 9.862 | 304,958 | +0.00(+0.00%) |
Apr 10, 2006 | 9.842 | 9.971 | 9.735 | 9.862 | 229,470 | -0.03(-0.32%) |
Apr 07, 2006 | 10.05 | 10.10 | 9.842 | 9.893 | 337,024 | -0.15(-1.52%) |
Apr 06, 2006 | 10.11 | 10.11 | 9.977 | 10.05 | 200,410 | -0.06(-0.55%) |
Apr 05, 2006 | 10.04 | 10.16 | 10.00 | 10.10 | 299,614 | +0.02(+0.19%) |
Apr 04, 2006 | 10.10 | 10.18 | 10.04 | 10.08 | 212,435 | -0.07(-0.72%) |
Apr 03, 2006 | 10.26 | 10.27 | 10.07 | 10.16 | 266,880 | -0.09(-0.85%) |
Mar 31, 2006 | 10.39 | 10.39 | 10.13 | 10.24 | 192,394 | -0.11(-1.10%) |
Mar 30, 2006 | 10.47 | 10.47 | 10.16 | 10.36 | 377,440 | -0.04(-0.40%) |
Mar 29, 2006 | 10.03 | 10.42 | 9.998 | 10.40 | 446,248 | +0.37(+3.66%) |
Mar 28, 2006 | 10.19 | 10.24 | 9.904 | 10.03 | 400,821 | -0.22(-2.16%) |
Mar 27, 2006 | 10.25 | 10.31 | 10.21 | 10.25 | 159,994 | -0.04(-0.41%) |
Mar 24, 2006 | 10.09 | 10.47 | 10.09 | 10.29 | 347,379 | +0.17(+1.70%) |
Mar 23, 2006 | 10.26 | 10.26 | 10.07 | 10.12 | 204,753 | -0.15(-1.49%) |
Mar 22, 2006 | 10.13 | 10.31 | 10.11 | 10.27 | 343,036 | +0.17(+1.67%) |
Mar 21, 2006 | 10.18 | 10.30 | 10.09 | 10.11 | 430,883 | -0.07(-0.68%) |
Mar 20, 2006 | 10.12 | 10.17 | 9.974 | 10.17 | 824,023 | +0.06(+0.62%) |
Mar 17, 2006 | 9.899 | 10.12 | 9.827 | 10.11 | 819,012 | +0.25(+2.50%) |
Mar 16, 2006 | 9.802 | 9.865 | 9.729 | 9.865 | 655,677 | +0.10(+1.03%) |
Mar 15, 2006 | 9.492 | 9.764 | 9.459 | 9.764 | 224,794 | +0.27(+2.81%) |
Mar 14, 2006 | 9.402 | 9.540 | 9.281 | 9.498 | 294,270 | +0.02(+0.24%) |
Mar 13, 2006 | 9.378 | 9.618 | 9.378 | 9.476 | 260,868 | +0.12(+1.33%) |
Mar 10, 2006 | 9.122 | 9.453 | 9.122 | 9.351 | 439,234 | +0.21(+2.28%) |
Mar 09, 2006 | 9.122 | 9.211 | 9.037 | 9.143 | 310,637 | +0.00(+0.00%) |
Mar 08, 2006 | 9.109 | 9.221 | 9.014 | 9.143 | 179,033 | -0.04(-0.44%) |
Mar 07, 2006 | 9.025 | 9.224 | 8.982 | 9.184 | 283,915 | +0.04(+0.41%) |
Mar 06, 2006 | 9.384 | 9.384 | 9.026 | 9.146 | 358,401 | -0.17(-1.78%) |
Mar 03, 2006 | 9.248 | 9.399 | 9.178 | 9.312 | 415,518 | +0.08(+0.86%) |
Mar 02, 2006 | 9.356 | 9.404 | 9.116 | 9.233 | 1,097,584 | +0.52(+6.02%) |
Mar 01, 2006 | 8.669 | 8.742 | 8.636 | 8.709 | 289,593 | +0.04(+0.47%) |
Feb 28, 2006 | 8.787 | 8.772 | 8.607 | 8.669 | 593,884 | -0.12(-1.35%) |
Feb 27, 2006 | 8.761 | 8.856 | 8.721 | 8.787 | 409,172 | +0.02(+0.20%) |
Feb 24, 2006 | 8.758 | 8.826 | 8.495 | 8.769 | 578,853 | -0.01(-0.12%) |
Feb 23, 2006 | 8.967 | 9.007 | 8.757 | 8.779 | 324,999 | -0.29(-3.23%) |
Feb 22, 2006 | 9.109 | 9.182 | 9.025 | 9.073 | 175,693 | +0.00(+0.02%) |
Feb 21, 2006 | 9.297 | 9.402 | 8.955 | 9.071 | 232,142 | -0.32(-3.38%) |
Feb 17, 2006 | 9.508 | 9.508 | 9.215 | 9.389 | 180,035 | -0.07(-0.71%) |
Feb 16, 2006 | 9.416 | 9.488 | 9.315 | 9.456 | 118,910 | +0.08(+0.83%) |
Feb 15, 2006 | 9.172 | 9.505 | 9.166 | 9.378 | 149,974 | +0.23(+2.50%) |
Feb 14, 2006 | 9.011 | 9.252 | 8.967 | 9.149 | 250,513 | +0.17(+1.87%) |
Feb 13, 2006 | 8.998 | 9.077 | 8.913 | 8.982 | 154,984 | -0.04(-0.50%) |
Feb 10, 2006 | 9.029 | 9.139 | 8.995 | 9.026 | 190,724 | -0.08(-0.85%) |
Feb 09, 2006 | 9.176 | 9.236 | 9.089 | 9.104 | 188,386 | -0.09(-0.93%) |
Feb 08, 2006 | 9.468 | 9.491 | 9.158 | 9.190 | 295,940 | -0.28(-2.94%) |
Feb 07, 2006 | 9.615 | 9.685 | 9.434 | 9.468 | 204,085 | -0.11(-1.14%) |
Feb 06, 2006 | 9.639 | 9.639 | 9.438 | 9.577 | 202,749 | -0.06(-0.64%) |
Feb 03, 2006 | 9.655 | 9.769 | 9.583 | 9.639 | 161,664 | -0.05(-0.56%) |
Feb 02, 2006 | 9.842 | 9.842 | 9.546 | 9.693 | 298,946 | -0.19(-1.89%) |
Feb 01, 2006 | 9.711 | 9.907 | 9.711 | 9.880 | 327,003 | +0.13(+1.35%) |
Jan 31, 2006 | 9.723 | 9.790 | 9.697 | 9.748 | 310,971 | +0.01(+0.11%) |
Jan 30, 2006 | 9.625 | 9.767 | 9.625 | 9.737 | 463,617 | +0.12(+1.29%) |
Jan 27, 2006 | 9.625 | 9.646 | 9.553 | 9.613 | 175,359 | -0.01(-0.12%) |
Jan 26, 2006 | 9.661 | 9.685 | 9.498 | 9.625 | 181,037 | +0.00(+0.02%) |
Jan 25, 2006 | 9.491 | 9.669 | 9.386 | 9.624 | 450,590 | +0.19(+2.05%) |
Jan 24, 2006 | 9.273 | 9.461 | 9.260 | 9.431 | 721,479 | +0.19(+2.11%) |
Jan 23, 2006 | 9.049 | 9.281 | 9.049 | 9.236 | 215,107 | +0.11(+1.16%) |
Jan 20, 2006 | 9.438 | 9.438 | 9.037 | 9.130 | 266,880 | -0.24(-2.57%) |
Jan 19, 2006 | 9.160 | 9.431 | 9.056 | 9.371 | 180,369 | +0.25(+2.72%) |
Jan 18, 2006 | 9.176 | 9.279 | 9.032 | 9.122 | 303,622 | -0.12(-1.25%) |
Jan 17, 2006 | 9.363 | 9.363 | 9.140 | 9.238 | 290,595 | -0.25(-2.65%) |
Jan 13, 2006 | 9.488 | 9.603 | 9.393 | 9.489 | 91,855 | +0.06(+0.62%) |
Jan 12, 2006 | 9.586 | 9.591 | 9.362 | 9.431 | 157,990 | -0.19(-2.01%) |
Jan 11, 2006 | 9.658 | 9.726 | 9.565 | 9.624 | 267,548 | -0.05(-0.48%) |
Jan 10, 2006 | 9.495 | 9.705 | 9.468 | 9.670 | 417,522 | +0.14(+1.44%) |
Jan 09, 2006 | 9.580 | 9.775 | 9.452 | 9.532 | 417,522 | +0.03(+0.36%) |
Jan 06, 2006 | 9.468 | 9.568 | 9.434 | 9.498 | 269,552 | +0.03(+0.32%) |
Jan 05, 2006 | 9.648 | 9.711 | 9.468 | 9.468 | 442,908 | -0.16(-1.63%) |
Jan 04, 2006 | 9.568 | 9.800 | 9.568 | 9.625 | 510,379 | +0.11(+1.15%) |
Jan 03, 2006 | 9.970 | 9.992 | 9.446 | 9.516 | 530,755 | -0.41(-4.09%) |
Dec 30, 2005 | 9.992 | 10.05 | 9.869 | 9.922 | 201,413 | -0.12(-1.15%) |
Dec 29, 2005 | 9.865 | 10.12 | 9.839 | 10.04 | 202,415 | +0.19(+1.92%) |
Dec 28, 2005 | 9.727 | 9.910 | 9.657 | 9.848 | 232,476 | +0.12(+1.25%) |
Dec 27, 2005 | 10.12 | 10.16 | 9.649 | 9.727 | 317,651 | -0.28(-2.80%) |
Dec 23, 2005 | 9.887 | 10.06 | 9.850 | 10.01 | 139,953 | +0.16(+1.60%) |
Dec 22, 2005 | 9.925 | 10.02 | 9.767 | 9.850 | 199,408 | -0.04(-0.38%) |
Dec 21, 2005 | 9.904 | 10.04 | 9.775 | 9.887 | 176,695 | -0.02(-0.17%) |
Dec 20, 2005 | 9.955 | 10.01 | 9.794 | 9.904 | 290,261 | -0.05(-0.51%) |
Dec 19, 2005 | 10.19 | 10.19 | 9.838 | 9.955 | 379,110 | -0.27(-2.64%) |
Dec 16, 2005 | 10.10 | 10.26 | 10.07 | 10.22 | 586,536 | +0.11(+1.05%) |
Dec 15, 2005 | 10.11 | 10.14 | 9.986 | 10.12 | 234,480 | +0.01(+0.09%) |
Dec 14, 2005 | 10.05 | 10.15 | 9.872 | 10.11 | 203,083 | +0.09(+0.87%) |
Dec 13, 2005 | 9.872 | 10.07 | 9.835 | 10.02 | 300,616 | +0.16(+1.58%) |
Dec 12, 2005 | 9.790 | 9.943 | 9.723 | 9.866 | 251,515 | +0.20(+2.09%) |
Dec 09, 2005 | 9.525 | 9.682 | 9.401 | 9.664 | 100,205 | +0.18(+1.86%) |
Dec 08, 2005 | 9.131 | 9.797 | 9.056 | 9.488 | 280,241 | +0.12(+1.33%) |
Dec 07, 2005 | 9.357 | 9.573 | 9.317 | 9.363 | 91,186 | +0.01(+0.06%) |
Dec 06, 2005 | 9.453 | 9.640 | 9.353 | 9.357 | 202,081 | -0.02(-0.18%) |
Dec 05, 2005 | 9.396 | 9.477 | 9.345 | 9.374 | 101,875 | -0.16(-1.63%) |
Dec 02, 2005 | 9.535 | 9.537 | 9.384 | 9.529 | 86,844 | -0.01(-0.11%) |
Dec 01, 2005 | 9.028 | 9.562 | 9.028 | 9.540 | 223,458 | +0.55(+6.13%) |
Nov 30, 2005 | 9.235 | 9.413 | 8.989 | 8.989 | 261,870 | -0.32(-3.41%) |
Nov 29, 2005 | 9.318 | 9.417 | 9.217 | 9.306 | 78,160 | +0.06(+0.66%) |
Nov 28, 2005 | 9.393 | 9.505 | 9.134 | 9.245 | 126,592 | -0.22(-2.29%) |
Nov 25, 2005 | 9.431 | 9.532 | 9.386 | 9.462 | 18,705 | +0.09(+0.99%) |
Nov 23, 2005 | 9.420 | 9.459 | 9.324 | 9.369 | 113,900 | -0.06(-0.59%) |
Nov 22, 2005 | 9.428 | 9.496 | 9.276 | 9.425 | 103,211 | +0.02(+0.25%) |
Nov 21, 2005 | 9.184 | 9.498 | 9.154 | 9.401 | 187,384 | +0.15(+1.60%) |
Nov 18, 2005 | 9.116 | 9.266 | 9.101 | 9.252 | 184,712 | +0.22(+2.47%) |
Nov 17, 2005 | 8.764 | 9.031 | 8.764 | 9.029 | 151,644 | +0.32(+3.70%) |
Nov 16, 2005 | 8.640 | 8.754 | 8.565 | 8.708 | 113,232 | +0.09(+1.08%) |
Nov 15, 2005 | 8.729 | 8.787 | 8.532 | 8.615 | 149,640 | -0.12(-1.34%) |
Nov 14, 2005 | 9.029 | 9.031 | 8.690 | 8.732 | 139,953 | -0.32(-3.55%) |
Nov 11, 2005 | 9.049 | 9.139 | 8.967 | 9.053 | 67,471 | -0.02(-0.20%) |
Nov 10, 2005 | 8.967 | 9.139 | 8.809 | 9.071 | 162,666 | +0.09(+0.98%) |
Nov 09, 2005 | 8.738 | 9.086 | 8.738 | 8.983 | 130,601 | +0.28(+3.25%) |
Nov 08, 2005 | 8.646 | 8.729 | 8.549 | 8.700 | 156,320 | +0.03(+0.36%) |
Nov 07, 2005 | 8.552 | 8.868 | 8.552 | 8.669 | 262,538 | -0.18(-1.98%) |
Nov 04, 2005 | 8.973 | 8.979 | 8.742 | 8.844 | 101,207 | -0.11(-1.19%) |
Nov 03, 2005 | 9.110 | 9.164 | 8.877 | 8.950 | 169,347 | -0.15(-1.60%) |
Nov 02, 2005 | 8.913 | 9.095 | 8.913 | 9.095 | 144,963 | +0.17(+1.88%) |
Nov 01, 2005 | 9.116 | 9.116 | 8.917 | 8.928 | 97,199 | -0.20(-2.23%) |
Oct 31, 2005 | 9.004 | 9.169 | 8.997 | 9.131 | 160,328 | +0.15(+1.63%) |
Oct 28, 2005 | 8.532 | 8.992 | 8.532 | 8.985 | 160,328 | +0.39(+4.49%) |
Oct 27, 2005 | 8.766 | 8.769 | 8.598 | 8.598 | 91,521 | -0.18(-2.08%) |
Oct 26, 2005 | 8.884 | 8.884 | 8.717 | 8.781 | 131,269 | -0.08(-0.91%) |
Oct 25, 2005 | 9.011 | 9.011 | 8.661 | 8.862 | 152,646 | -0.18(-1.99%) |
Oct 24, 2005 | 8.757 | 9.106 | 8.757 | 9.041 | 146,634 | +0.19(+2.13%) |
Oct 21, 2005 | 8.682 | 8.875 | 8.637 | 8.853 | 78,828 | +0.19(+2.19%) |
Oct 20, 2005 | 8.952 | 8.952 | 8.547 | 8.663 | 91,855 | -0.30(-3.36%) |
Oct 19, 2005 | 8.758 | 8.964 | 8.579 | 8.964 | 159,994 | +0.21(+2.34%) |
Oct 18, 2005 | 8.856 | 8.874 | 8.736 | 8.758 | 222,122 | -0.08(-0.93%) |
Oct 17, 2005 | 9.019 | 9.019 | 8.592 | 8.841 | 214,439 | -0.18(-1.98%) |
Oct 14, 2005 | 8.742 | 9.056 | 8.670 | 9.019 | 219,784 | +0.31(+3.52%) |
Oct 13, 2005 | 8.598 | 8.727 | 8.540 | 8.712 | 156,654 | +0.10(+1.15%) |
Oct 12, 2005 | 8.697 | 8.845 | 8.432 | 8.613 | 191,058 | -0.08(-0.96%) |
Oct 11, 2005 | 8.624 | 8.838 | 8.604 | 8.697 | 232,810 | +0.09(+1.03%) |
Oct 10, 2005 | 9.049 | 8.785 | 8.562 | 8.609 | 114,902 | -0.15(-1.69%) |
Oct 07, 2005 | 8.503 | 8.803 | 8.488 | 8.757 | 58,787 | +0.27(+3.23%) |
Oct 06, 2005 | 8.675 | 8.675 | 8.398 | 8.483 | 118,242 | -0.21(-2.46%) |
Oct 05, 2005 | 8.982 | 8.982 | 8.622 | 8.697 | 140,621 | -0.31(-3.41%) |
Oct 04, 2005 | 9.236 | 9.263 | 8.982 | 9.004 | 138,283 | -0.21(-2.23%) |
Oct 03, 2005 | 8.967 | 9.238 | 8.952 | 9.209 | 129,933 | +0.21(+2.36%) |
Sep 30, 2005 | 9.011 | 9.011 | 8.803 | 8.997 | 88,514 | -0.02(-0.27%) |
Sep 29, 2005 | 8.830 | 9.020 | 8.675 | 9.020 | 113,566 | +0.18(+1.98%) |
Sep 28, 2005 | 8.769 | 8.871 | 8.702 | 8.845 | 148,638 | +0.08(+0.87%) |
Sep 27, 2005 | 8.772 | 8.851 | 8.663 | 8.769 | 86,176 | -0.06(-0.63%) |
Sep 26, 2005 | 8.854 | 8.862 | 8.667 | 8.824 | 98,201 | +0.01(+0.08%) |
Sep 23, 2005 | 8.817 | 8.847 | 8.577 | 8.817 | 96,197 | +0.01(+0.17%) |
Sep 22, 2005 | 8.697 | 8.845 | 8.637 | 8.802 | 79,496 | +0.05(+0.56%) |
Sep 21, 2005 | 8.892 | 8.982 | 8.739 | 8.753 | 147,970 | -0.21(-2.35%) |
Sep 20, 2005 | 8.847 | 9.124 | 8.847 | 8.964 | 212,769 | -0.02(-0.18%) |
Sep 19, 2005 | 9.056 | 9.065 | 8.959 | 8.980 | 124,254 | -0.11(-1.17%) |
Sep 16, 2005 | 8.944 | 9.092 | 8.884 | 9.086 | 352,055 | +0.19(+2.10%) |
Sep 15, 2005 | 8.799 | 8.950 | 8.796 | 8.899 | 103,545 | +0.08(+0.93%) |
Sep 14, 2005 | 9.131 | 9.164 | 8.794 | 8.817 | 143,293 | -0.29(-3.20%) |
Sep 13, 2005 | 9.061 | 9.206 | 9.052 | 9.109 | 273,226 | +0.00(+0.03%) |
Sep 12, 2005 | 8.790 | 9.218 | 8.790 | 9.106 | 215,441 | +0.28(+3.15%) |
Sep 09, 2005 | 8.787 | 8.850 | 8.773 | 8.827 | 367,754 | -0.06(-0.72%) |
Sep 08, 2005 | 8.824 | 8.892 | 8.770 | 8.892 | 154,650 | +0.03(+0.35%) |
Sep 07, 2005 | 8.764 | 8.862 | 8.718 | 8.860 | 119,244 | +0.07(+0.83%) |
Sep 06, 2005 | 8.690 | 8.817 | 8.690 | 8.787 | 749,537 | -0.19(-2.07%) |
Sep 02, 2005 | 8.782 | 9.089 | 8.727 | 8.973 | 193,062 | +0.15(+1.73%) |
Sep 01, 2005 | 8.645 | 8.985 | 8.025 | 8.820 | 422,533 | +0.01(+0.12%) |
Aug 31, 2005 | 8.836 | 9.049 | 8.809 | 8.809 | 265,878 | -0.03(-0.30%) |
Aug 30, 2005 | 9.034 | 9.056 | 8.797 | 8.836 | 116,906 | -0.24(-2.59%) |
Aug 29, 2005 | 8.787 | 9.077 | 8.787 | 9.071 | 102,877 | +0.21(+2.31%) |
Aug 26, 2005 | 9.068 | 9.068 | 8.866 | 8.866 | 124,254 | -0.19(-2.10%) |
Aug 25, 2005 | 9.064 | 9.206 | 8.982 | 9.056 | 79,162 | -0.04(-0.49%) |
Aug 24, 2005 | 8.877 | 9.239 | 8.877 | 9.101 | 172,019 | +0.19(+2.10%) |
Aug 23, 2005 | 9.191 | 9.205 | 8.826 | 8.914 | 210,765 | -0.26(-2.82%) |
Aug 22, 2005 | 9.139 | 9.206 | 8.986 | 9.173 | 86,176 | +0.06(+0.62%) |
Aug 19, 2005 | 8.989 | 9.131 | 8.979 | 9.116 | 153,648 | +0.14(+1.52%) |
Aug 18, 2005 | 9.056 | 9.088 | 8.922 | 8.980 | 139,953 | -0.13(-1.41%) |
Aug 17, 2005 | 9.236 | 9.257 | 9.094 | 9.109 | 123,586 | -0.13(-1.46%) |
Aug 16, 2005 | 9.485 | 9.491 | 9.244 | 9.244 | 163,000 | -0.28(-2.92%) |
Aug 15, 2005 | 9.281 | 9.580 | 9.260 | 9.522 | 86,176 | +0.26(+2.76%) |
Aug 12, 2005 | 9.580 | 9.580 | 9.232 | 9.266 | 139,619 | -0.32(-3.33%) |
Aug 11, 2005 | 9.333 | 9.634 | 9.311 | 9.585 | 84,172 | +0.23(+2.45%) |
Aug 10, 2005 | 9.317 | 9.577 | 9.314 | 9.356 | 263,540 | +0.05(+0.50%) |
Aug 09, 2005 | 9.468 | 9.485 | 9.229 | 9.309 | 110,894 | -0.13(-1.36%) |
Aug 08, 2005 | 9.311 | 9.544 | 9.311 | 9.438 | 125,590 | +0.10(+1.06%) |
Aug 05, 2005 | 9.384 | 9.384 | 9.202 | 9.339 | 133,941 | -0.03(-0.32%) |
Aug 04, 2005 | 9.491 | 9.535 | 9.354 | 9.369 | 123,920 | -0.14(-1.43%) |
Aug 03, 2005 | 9.550 | 9.580 | 9.493 | 9.505 | 105,215 | -0.07(-0.77%) |
Aug 02, 2005 | 9.523 | 9.622 | 9.476 | 9.579 | 190,724 | +0.06(+0.58%) |
Aug 01, 2005 | 9.431 | 9.616 | 9.429 | 9.523 | 151,310 | +0.09(+0.98%) |
Jul 29, 2005 | 9.550 | 9.670 | 9.311 | 9.431 | 127,260 | -0.09(-0.97%) |
Jul 28, 2005 | 9.266 | 9.532 | 9.252 | 9.523 | 137,281 | +0.15(+1.63%) |
Jul 27, 2005 | 9.612 | 9.612 | 9.229 | 9.371 | 172,353 | -0.24(-2.51%) |
Jul 26, 2005 | 9.401 | 9.708 | 9.300 | 9.612 | 204,085 | +0.18(+1.92%) |
Jul 25, 2005 | 9.700 | 9.706 | 9.336 | 9.431 | 147,970 | -0.30(-3.08%) |
Jul 22, 2005 | 9.402 | 9.730 | 9.398 | 9.730 | 116,572 | +0.36(+3.82%) |
Jul 21, 2005 | 9.815 | 9.815 | 9.372 | 9.372 | 131,937 | -0.41(-4.22%) |
Jul 20, 2005 | 9.438 | 9.785 | 9.408 | 9.785 | 230,806 | +0.31(+3.27%) |
Jul 19, 2005 | 9.348 | 9.565 | 9.348 | 9.476 | 159,326 | +0.16(+1.77%) |
Jul 18, 2005 | 9.311 | 9.356 | 9.272 | 9.311 | 196,068 | -0.10(-1.08%) |
Jul 15, 2005 | 9.281 | 9.459 | 9.242 | 9.413 | 198,406 | +0.06(+0.61%) |
Jul 14, 2005 | 9.580 | 9.598 | 9.281 | 9.356 | 160,662 | -0.22(-2.34%) |
Jul 13, 2005 | 9.573 | 9.607 | 9.491 | 9.580 | 199,074 | +0.04(+0.47%) |
Jul 12, 2005 | 9.610 | 9.613 | 9.456 | 9.535 | 320,657 | -0.09(-0.93%) |
Jul 11, 2005 | 9.670 | 9.706 | 9.520 | 9.625 | 444,244 | -0.05(-0.50%) |
Jul 08, 2005 | 9.291 | 9.711 | 9.267 | 9.673 | 201,079 | +0.38(+4.11%) |
Jul 07, 2005 | 9.101 | 9.333 | 9.022 | 9.291 | 275,565 | +0.04(+0.44%) |
Jul 06, 2005 | 9.505 | 9.520 | 9.131 | 9.251 | 479,650 | -0.25(-2.59%) |
Jul 05, 2005 | 9.083 | 9.496 | 8.982 | 9.496 | 270,888 | +0.38(+4.12%) |
Jul 01, 2005 | 9.169 | 9.241 | 8.980 | 9.121 | 207,759 | -0.03(-0.28%) |
Jun 30, 2005 | 9.393 | 9.393 | 9.131 | 9.146 | 230,138 | -0.22(-2.38%) |
Jun 29, 2005 | 9.251 | 9.374 | 9.214 | 9.369 | 193,062 | +0.16(+1.69%) |
Jun 28, 2005 | 8.877 | 9.214 | 8.877 | 9.214 | 276,567 | +0.26(+2.96%) |
Jun 27, 2005 | 8.413 | 9.056 | 8.404 | 8.949 | 530,755 | +0.24(+2.75%) |
Jun 24, 2005 | 9.082 | 9.085 | 8.708 | 8.709 | 450,590 | -0.41(-4.50%) |
Jun 23, 2005 | 9.205 | 9.205 | 8.997 | 9.119 | 329,676 | -0.12(-1.26%) |
Jun 22, 2005 | 9.423 | 9.431 | 9.116 | 9.236 | 344,372 | -0.19(-1.99%) |
Jun 21, 2005 | 9.595 | 9.595 | 9.359 | 9.423 | 392,137 | -0.16(-1.64%) |
Jun 20, 2005 | 9.573 | 9.610 | 9.476 | 9.580 | 155,986 | -0.07(-0.78%) |
Jun 17, 2005 | 9.723 | 9.723 | 9.565 | 9.655 | 327,671 | -0.03(-0.31%) |
Jun 16, 2005 | 9.588 | 9.700 | 9.513 | 9.685 | 272,892 | +0.07(+0.73%) |
Jun 15, 2005 | 9.579 | 9.678 | 9.544 | 9.615 | 459,943 | +0.05(+0.52%) |
Jun 14, 2005 | 9.176 | 9.625 | 9.167 | 9.565 | 495,015 | +0.36(+3.87%) |
Jun 13, 2005 | 9.176 | 9.348 | 9.104 | 9.209 | 366,084 | -0.05(-0.55%) |
Jun 10, 2005 | 9.221 | 9.318 | 9.214 | 9.260 | 411,510 | +0.00(+0.02%) |
Jun 09, 2005 | 9.281 | 9.321 | 9.172 | 9.258 | 282,245 | +0.01(+0.08%) |
Jun 08, 2005 | 9.413 | 9.491 | 9.223 | 9.251 | 385,457 | -0.16(-1.70%) |
Jun 07, 2005 | 9.158 | 9.579 | 8.997 | 9.411 | 1,048,483 | +0.25(+2.76%) |
Jun 06, 2005 | 9.476 | 9.526 | 9.041 | 9.158 | 1,466,674 | -0.40(-4.21%) |
Jun 03, 2005 | 11.12 | 11.12 | 9.520 | 9.561 | 2,089,952 | -1.59(-14.27%) |
Jun 02, 2005 | 11.09 | 11.18 | 11.03 | 11.15 | 260,868 | +0.07(+0.65%) |