Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.68 | 12.74 | 12.61 | 12.68 | 64,377 | -0.01(-0.07%) |
May 30, 2006 | 12.93 | 12.93 | 12.60 | 12.69 | 73,816 | -0.27(-2.10%) |
May 26, 2006 | 12.97 | 12.97 | 12.88 | 12.97 | 82,045 | -0.09(-0.70%) |
May 25, 2006 | 12.84 | 13.08 | 12.81 | 13.06 | 81,077 | +0.27(+2.10%) |
May 24, 2006 | 12.75 | 12.80 | 12.56 | 12.79 | 102,375 | -0.02(-0.13%) |
May 23, 2006 | 12.90 | 12.93 | 12.75 | 12.80 | 52,034 | -0.09(-0.67%) |
May 22, 2006 | 13.06 | 13.06 | 12.71 | 12.89 | 73,574 | -0.17(-1.27%) |
May 19, 2006 | 12.92 | 13.06 | 12.81 | 13.06 | 75,510 | +0.14(+1.09%) |
May 18, 2006 | 12.66 | 13.08 | 12.66 | 12.92 | 117,380 | +0.19(+1.46%) |
May 17, 2006 | 12.68 | 12.79 | 12.54 | 12.73 | 75,026 | -0.01(-0.10%) |
May 16, 2006 | 12.39 | 12.81 | 12.39 | 12.74 | 83,739 | +0.33(+2.63%) |
May 15, 2006 | 12.56 | 12.56 | 12.35 | 12.42 | 36,545 | -0.19(-1.48%) |
May 12, 2006 | 12.81 | 12.81 | 12.58 | 12.60 | 41,627 | -0.17(-1.29%) |
May 11, 2006 | 12.79 | 12.85 | 12.75 | 12.77 | 69,944 | -0.04(-0.32%) |
May 10, 2006 | 12.96 | 12.97 | 12.77 | 12.81 | 78,898 | -0.19(-1.46%) |
May 09, 2006 | 12.91 | 13.07 | 12.85 | 13.00 | 55,422 | +0.07(+0.51%) |
May 08, 2006 | 12.85 | 12.97 | 12.85 | 12.93 | 29,042 | +0.05(+0.38%) |
May 05, 2006 | 12.81 | 12.97 | 12.81 | 12.88 | 37,997 | +0.16(+1.23%) |
May 04, 2006 | 12.56 | 12.78 | 12.56 | 12.73 | 95,840 | -0.13(-1.00%) |
May 03, 2006 | 12.73 | 12.85 | 12.71 | 12.85 | 103,343 | +0.13(+1.01%) |
May 02, 2006 | 12.73 | 12.77 | 12.52 | 12.73 | 79,140 | -0.29(-2.22%) |
May 01, 2006 | 13.10 | 13.20 | 12.87 | 13.02 | 54,696 | -0.02(-0.16%) |
Apr 28, 2006 | 12.95 | 13.06 | 12.95 | 13.04 | 81,803 | -0.21(-1.62%) |
Apr 27, 2006 | 12.37 | 13.35 | 12.35 | 13.25 | 297,202 | +0.88(+7.08%) |
Apr 26, 2006 | 12.15 | 12.40 | 12.15 | 12.37 | 73,332 | +0.25(+2.04%) |
Apr 25, 2006 | 12.02 | 12.23 | 12.00 | 12.13 | 160,218 | +0.00(+0.00%) |
Apr 24, 2006 | 11.92 | 12.14 | 11.81 | 12.13 | 52,760 | +0.21(+1.73%) |
Apr 21, 2006 | 12.07 | 12.11 | 11.80 | 11.92 | 78,656 | -0.04(-0.35%) |
Apr 20, 2006 | 12.04 | 12.11 | 11.88 | 11.96 | 40,417 | -0.27(-2.23%) |
Apr 19, 2006 | 11.36 | 12.23 | 11.31 | 12.23 | 74,542 | +0.86(+7.52%) |
Apr 18, 2006 | 11.40 | 11.46 | 11.35 | 11.38 | 58,811 | -0.02(-0.18%) |
Apr 17, 2006 | 11.36 | 11.42 | 11.28 | 11.40 | 25,896 | +0.04(+0.33%) |
Apr 13, 2006 | 11.43 | 11.50 | 11.34 | 11.36 | 20,087 | -0.07(-0.58%) |
Apr 12, 2006 | 11.35 | 11.53 | 11.23 | 11.43 | 42,111 | +0.02(+0.22%) |
Apr 11, 2006 | 11.55 | 11.55 | 11.36 | 11.40 | 32,188 | -0.15(-1.29%) |
Apr 10, 2006 | 11.53 | 11.61 | 11.53 | 11.55 | 12,827 | +0.02(+0.18%) |
Apr 07, 2006 | 11.94 | 11.98 | 11.43 | 11.53 | 28,558 | -0.35(-2.96%) |
Apr 06, 2006 | 12.04 | 12.08 | 11.78 | 11.88 | 27,590 | -0.10(-0.79%) |
Apr 05, 2006 | 11.88 | 12.04 | 11.62 | 11.98 | 46,468 | +0.10(+0.87%) |
Apr 04, 2006 | 11.96 | 12.03 | 11.75 | 11.88 | 53,486 | -0.24(-1.94%) |
Apr 03, 2006 | 12.13 | 12.17 | 12.02 | 12.11 | 33,156 | -0.10(-0.81%) |
Mar 31, 2006 | 11.98 | 12.29 | 11.92 | 12.21 | 64,135 | +0.36(+3.07%) |
Mar 30, 2006 | 12.00 | 12.00 | 11.63 | 11.85 | 40,175 | -0.12(-0.97%) |
Mar 29, 2006 | 11.47 | 12.11 | 11.47 | 11.96 | 101,890 | +0.42(+3.62%) |
Mar 28, 2006 | 11.56 | 11.60 | 11.45 | 11.54 | 24,686 | -0.01(-0.11%) |
Mar 27, 2006 | 11.49 | 11.57 | 11.39 | 11.56 | 34,609 | +0.07(+0.58%) |
Mar 24, 2006 | 11.28 | 11.49 | 11.21 | 11.49 | 36,787 | +0.22(+1.94%) |
Mar 23, 2006 | 11.16 | 11.28 | 11.10 | 11.27 | 35,335 | +0.07(+0.66%) |
Mar 22, 2006 | 10.85 | 11.20 | 10.85 | 11.20 | 19,361 | +0.34(+3.16%) |
Mar 21, 2006 | 11.05 | 11.05 | 10.74 | 10.85 | 37,029 | -0.16(-1.43%) |
Mar 20, 2006 | 10.89 | 11.05 | 10.78 | 11.01 | 31,220 | +0.02(+0.23%) |
Mar 17, 2006 | 10.97 | 11.03 | 10.91 | 10.99 | 95,840 | +0.05(+0.41%) |
Mar 16, 2006 | 10.93 | 11.03 | 10.87 | 10.94 | 23,960 | +0.03(+0.30%) |
Mar 15, 2006 | 10.99 | 11.02 | 10.89 | 10.91 | 14,037 | -0.12(-1.09%) |
Mar 14, 2006 | 10.78 | 11.03 | 10.77 | 11.03 | 16,457 | +0.21(+1.91%) |
Mar 13, 2006 | 10.66 | 10.95 | 10.66 | 10.82 | 15,731 | +0.21(+2.03%) |
Mar 10, 2006 | 10.62 | 10.62 | 10.52 | 10.61 | 7,502 | -0.01(-0.12%) |
Mar 09, 2006 | 10.74 | 10.78 | 10.62 | 10.62 | 4,356 | -0.10(-0.93%) |
Mar 08, 2006 | 10.52 | 10.72 | 10.52 | 10.72 | 6,776 | +0.20(+1.93%) |
Mar 07, 2006 | 10.54 | 10.58 | 10.47 | 10.52 | 12,827 | -0.11(-1.01%) |
Mar 06, 2006 | 10.83 | 10.85 | 10.62 | 10.62 | 13,069 | -0.26(-2.43%) |
Mar 03, 2006 | 11.05 | 11.05 | 10.89 | 10.89 | 13,795 | -0.19(-1.68%) |
Mar 02, 2006 | 11.14 | 11.21 | 10.95 | 11.07 | 15,731 | +0.04(+0.37%) |
Mar 01, 2006 | 11.09 | 11.09 | 10.97 | 11.03 | 13,795 | -0.00(-0.04%) |
Feb 28, 2006 | 11.37 | 11.40 | 11.03 | 11.04 | 16,699 | -0.33(-2.91%) |
Feb 27, 2006 | 11.40 | 11.40 | 11.26 | 11.37 | 17,909 | +0.00(+0.04%) |
Feb 24, 2006 | 11.07 | 11.36 | 11.05 | 11.36 | 9,922 | +0.17(+1.48%) |
Feb 23, 2006 | 10.99 | 11.35 | 10.99 | 11.20 | 25,896 | +0.17(+1.50%) |
Feb 22, 2006 | 10.97 | 11.10 | 10.91 | 11.03 | 20,813 | +0.07(+0.60%) |
Feb 21, 2006 | 11.02 | 11.21 | 10.95 | 10.97 | 28,316 | -0.12(-1.12%) |
Feb 17, 2006 | 11.09 | 11.14 | 11.05 | 11.09 | 82,045 | +0.08(+0.71%) |
Feb 16, 2006 | 10.91 | 11.02 | 10.83 | 11.01 | 9,680 | +0.17(+1.60%) |
Feb 15, 2006 | 10.89 | 10.90 | 10.79 | 10.84 | 6,534 | -0.11(-1.02%) |
Feb 14, 2006 | 10.74 | 11.23 | 10.74 | 10.95 | 36,061 | +0.60(+5.79%) |
Feb 13, 2006 | 10.23 | 10.35 | 10.23 | 10.35 | 44,289 | -0.31(-2.87%) |
Feb 10, 2006 | 10.73 | 10.73 | 10.49 | 10.66 | 10,164 | -0.02(-0.15%) |
Feb 09, 2006 | 10.51 | 10.78 | 10.51 | 10.67 | 12,827 | +0.13(+1.25%) |
Feb 08, 2006 | 10.60 | 10.62 | 10.46 | 10.54 | 10,406 | -0.06(-0.58%) |
Feb 07, 2006 | 10.78 | 10.83 | 10.60 | 10.60 | 14,521 | -0.19(-1.76%) |
Feb 06, 2006 | 10.70 | 10.79 | 10.68 | 10.79 | 10,648 | -0.07(-0.68%) |
Feb 03, 2006 | 10.88 | 10.93 | 10.81 | 10.87 | 22,023 | -0.01(-0.11%) |
Feb 02, 2006 | 10.95 | 10.95 | 10.74 | 10.88 | 15,489 | -0.07(-0.64%) |
Feb 01, 2006 | 10.95 | 10.95 | 10.89 | 10.95 | 10,164 | +0.00(+0.00%) |
Jan 31, 2006 | 11.03 | 11.03 | 10.89 | 10.95 | 17,425 | -0.12(-1.08%) |
Jan 30, 2006 | 11.14 | 11.14 | 11.07 | 11.07 | 8,712 | -0.09(-0.78%) |
Jan 27, 2006 | 11.10 | 11.16 | 10.91 | 11.16 | 21,297 | +0.06(+0.52%) |
Jan 26, 2006 | 10.70 | 11.10 | 10.70 | 11.10 | 12,343 | +0.50(+4.72%) |
Jan 25, 2006 | 10.90 | 10.95 | 10.31 | 10.60 | 34,851 | -0.31(-2.80%) |
Jan 24, 2006 | 10.79 | 11.07 | 10.69 | 10.90 | 17,909 | +0.10(+0.96%) |
Jan 23, 2006 | 10.33 | 10.83 | 10.33 | 10.80 | 33,156 | -0.00(-0.04%) |
Jan 20, 2006 | 10.95 | 11.01 | 10.80 | 10.80 | 9,438 | -0.14(-1.32%) |
Jan 19, 2006 | 10.45 | 10.95 | 10.45 | 10.95 | 20,329 | +0.46(+4.37%) |
Jan 18, 2006 | 10.95 | 11.03 | 10.49 | 10.49 | 46,226 | -0.50(-4.58%) |
Jan 17, 2006 | 10.99 | 11.02 | 10.83 | 10.99 | 44,773 | -0.05(-0.49%) |
Jan 13, 2006 | 11.15 | 11.15 | 10.96 | 11.05 | 12,343 | -0.07(-0.67%) |
Jan 12, 2006 | 11.22 | 11.22 | 11.06 | 11.12 | 12,101 | -0.04(-0.33%) |
Jan 11, 2006 | 11.20 | 11.20 | 11.07 | 11.16 | 12,343 | -0.04(-0.37%) |
Jan 10, 2006 | 11.16 | 11.20 | 11.08 | 11.20 | 7,744 | -0.02(-0.22%) |
Jan 09, 2006 | 11.25 | 11.25 | 11.05 | 11.23 | 29,526 | +0.00(+0.04%) |
Jan 06, 2006 | 11.23 | 11.26 | 11.09 | 11.22 | 7,986 | +0.05(+0.44%) |
Jan 05, 2006 | 11.26 | 11.26 | 11.09 | 11.17 | 11,375 | -0.10(-0.84%) |
Jan 04, 2006 | 11.36 | 11.39 | 11.11 | 11.27 | 20,571 | -0.05(-0.47%) |
Jan 03, 2006 | 11.40 | 11.40 | 11.16 | 11.32 | 60,747 | +0.21(+1.90%) |
Dec 30, 2005 | 11.27 | 11.28 | 11.01 | 11.11 | 28,074 | -0.20(-1.75%) |
Dec 29, 2005 | 10.97 | 11.36 | 10.95 | 11.31 | 24,444 | +0.38(+3.52%) |
Dec 28, 2005 | 10.87 | 10.97 | 10.83 | 10.92 | 12,101 | +0.13(+1.19%) |
Dec 27, 2005 | 10.80 | 10.89 | 10.74 | 10.80 | 30,494 | -0.02(-0.15%) |
Dec 23, 2005 | 10.85 | 10.85 | 10.78 | 10.81 | 5,082 | -0.07(-0.65%) |
Dec 22, 2005 | 11.02 | 11.02 | 10.85 | 10.88 | 9,196 | -0.10(-0.87%) |
Dec 21, 2005 | 10.70 | 10.98 | 10.70 | 10.98 | 23,718 | +0.19(+1.72%) |
Dec 20, 2005 | 10.66 | 10.81 | 10.66 | 10.79 | 22,992 | +0.13(+1.24%) |
Dec 19, 2005 | 10.81 | 10.83 | 10.62 | 10.66 | 29,042 | -0.19(-1.79%) |
Dec 16, 2005 | 10.77 | 10.93 | 10.74 | 10.85 | 83,497 | +0.12(+1.08%) |
Dec 15, 2005 | 10.80 | 10.80 | 10.54 | 10.74 | 18,635 | -0.06(-0.57%) |
Dec 14, 2005 | 10.73 | 10.80 | 10.55 | 10.80 | 17,183 | +0.12(+1.08%) |
Dec 13, 2005 | 10.60 | 10.69 | 10.57 | 10.69 | 6,534 | +0.04(+0.35%) |
Dec 12, 2005 | 10.66 | 10.70 | 10.62 | 10.65 | 4,840 | +0.03(+0.31%) |
Dec 09, 2005 | 10.54 | 10.62 | 10.54 | 10.61 | 1,694 | +0.08(+0.75%) |
Dec 08, 2005 | 10.62 | 10.66 | 10.45 | 10.54 | 23,234 | -0.12(-1.16%) |
Dec 07, 2005 | 10.73 | 10.73 | 10.64 | 10.66 | 6,292 | -0.03(-0.31%) |
Dec 06, 2005 | 10.67 | 10.78 | 10.66 | 10.69 | 13,069 | +0.08(+0.78%) |
Dec 05, 2005 | 10.76 | 10.76 | 10.59 | 10.61 | 19,119 | -0.19(-1.80%) |
Dec 02, 2005 | 10.82 | 10.82 | 10.66 | 10.80 | 13,795 | -0.07(-0.61%) |
Dec 01, 2005 | 10.71 | 10.87 | 10.70 | 10.87 | 22,750 | +0.20(+1.86%) |
Nov 30, 2005 | 10.52 | 10.77 | 10.52 | 10.67 | 26,622 | +0.11(+1.02%) |
Nov 29, 2005 | 10.56 | 10.62 | 10.49 | 10.57 | 7,018 | +0.01(+0.08%) |
Nov 28, 2005 | 10.77 | 10.85 | 10.47 | 10.56 | 19,119 | -0.36(-3.26%) |
Nov 25, 2005 | 10.90 | 10.99 | 10.84 | 10.91 | 6,776 | +0.02(+0.19%) |
Nov 23, 2005 | 10.71 | 10.94 | 10.65 | 10.89 | 15,731 | +0.18(+1.66%) |
Nov 22, 2005 | 10.66 | 10.80 | 10.66 | 10.71 | 5,324 | +0.06(+0.54%) |
Nov 21, 2005 | 10.54 | 10.66 | 10.53 | 10.66 | 13,311 | +0.27(+2.59%) |
Nov 18, 2005 | 10.41 | 10.44 | 10.21 | 10.39 | 22,992 | +0.00(+0.04%) |
Nov 17, 2005 | 10.74 | 10.74 | 10.12 | 10.38 | 96,324 | -0.32(-2.97%) |
Nov 16, 2005 | 10.91 | 10.97 | 10.68 | 10.70 | 7,502 | -0.29(-2.63%) |
Nov 15, 2005 | 11.15 | 11.19 | 10.87 | 10.99 | 26,380 | -0.19(-1.74%) |
Nov 14, 2005 | 11.13 | 11.19 | 11.09 | 11.19 | 5,324 | -0.00(-0.04%) |
Nov 11, 2005 | 11.31 | 11.31 | 11.16 | 11.19 | 23,234 | -0.17(-1.46%) |
Nov 10, 2005 | 11.21 | 11.36 | 11.04 | 11.35 | 11,375 | +0.09(+0.77%) |
Nov 09, 2005 | 11.15 | 11.46 | 11.13 | 11.27 | 27,832 | +0.12(+1.04%) |
Nov 08, 2005 | 11.28 | 11.31 | 11.02 | 11.15 | 24,928 | -0.17(-1.50%) |
Nov 07, 2005 | 11.05 | 11.33 | 11.03 | 11.32 | 22,992 | +0.27(+2.43%) |
Nov 04, 2005 | 11.08 | 11.11 | 11.05 | 11.05 | 7,744 | -0.02(-0.19%) |
Nov 03, 2005 | 10.97 | 11.16 | 10.95 | 11.07 | 28,558 | +0.17(+1.52%) |
Nov 02, 2005 | 10.66 | 10.91 | 10.66 | 10.91 | 13,795 | +0.29(+2.76%) |
Nov 01, 2005 | 10.54 | 10.61 | 10.49 | 10.61 | 7,986 | +0.04(+0.35%) |
Oct 31, 2005 | 10.49 | 10.69 | 10.49 | 10.58 | 22,507 | +0.15(+1.43%) |
Oct 28, 2005 | 10.32 | 10.43 | 10.26 | 10.43 | 4,840 | +0.14(+1.32%) |
Oct 27, 2005 | 10.40 | 10.57 | 10.29 | 10.29 | 19,361 | -0.10(-0.95%) |
Oct 26, 2005 | 10.35 | 10.45 | 10.35 | 10.39 | 5,082 | -0.00(-0.04%) |
Oct 25, 2005 | 10.54 | 10.54 | 10.28 | 10.40 | 11,132 | -0.21(-2.02%) |
Oct 24, 2005 | 10.45 | 10.61 | 10.45 | 10.61 | 7,986 | +0.20(+1.94%) |
Oct 21, 2005 | 10.25 | 10.44 | 10.25 | 10.41 | 16,699 | +0.16(+1.57%) |
Oct 20, 2005 | 10.37 | 10.47 | 10.25 | 10.25 | 13,553 | -0.09(-0.84%) |
Oct 19, 2005 | 10.08 | 10.60 | 10.08 | 10.33 | 48,162 | +0.45(+4.56%) |
Oct 18, 2005 | 10.02 | 10.02 | 9.879 | 9.883 | 64,377 | +0.07(+0.72%) |
Oct 17, 2005 | 9.854 | 9.900 | 9.731 | 9.813 | 23,718 | +0.00(+0.00%) |
Oct 14, 2005 | 9.850 | 9.875 | 9.772 | 9.813 | 8,712 | +0.01(+0.08%) |
Oct 13, 2005 | 9.764 | 9.826 | 9.710 | 9.805 | 10,890 | -0.02(-0.21%) |
Oct 12, 2005 | 9.929 | 9.929 | 9.793 | 9.826 | 17,425 | -0.14(-1.37%) |
Oct 11, 2005 | 9.859 | 10.00 | 9.856 | 9.962 | 21,055 | +0.00(+0.00%) |
Oct 10, 2005 | 9.958 | 9.962 | 9.875 | 9.962 | 8,712 | -0.04(-0.37%) |
Oct 07, 2005 | 10.03 | 10.07 | 9.999 | 9.999 | 9,438 | +0.01(+0.08%) |
Oct 06, 2005 | 10.11 | 10.11 | 9.937 | 9.991 | 15,973 | -0.17(-1.67%) |
Oct 05, 2005 | 10.42 | 10.46 | 10.16 | 10.16 | 13,553 | -0.31(-2.92%) |
Oct 04, 2005 | 10.45 | 10.63 | 10.42 | 10.47 | 30,736 | +0.06(+0.56%) |
Oct 03, 2005 | 10.41 | 10.45 | 10.34 | 10.41 | 17,425 | +0.05(+0.52%) |
Sep 30, 2005 | 10.21 | 10.35 | 10.16 | 10.35 | 26,864 | +0.14(+1.38%) |
Sep 29, 2005 | 10.21 | 10.21 | 10.14 | 10.21 | 17,183 | +0.00(+0.00%) |
Sep 28, 2005 | 10.19 | 10.29 | 10.14 | 10.21 | 8,470 | -0.03(-0.32%) |
Sep 27, 2005 | 10.33 | 10.52 | 10.21 | 10.25 | 60,021 | +0.00(+0.00%) |
Sep 26, 2005 | 10.45 | 10.49 | 10.25 | 10.25 | 57,843 | -0.15(-1.47%) |
Sep 23, 2005 | 10.40 | 10.40 | 10.28 | 10.40 | 12,101 | +0.08(+0.76%) |
Sep 22, 2005 | 10.29 | 10.38 | 10.27 | 10.32 | 22,507 | +0.03(+0.28%) |
Sep 21, 2005 | 10.58 | 10.58 | 10.29 | 10.29 | 108,909 | -0.33(-3.15%) |
Sep 20, 2005 | 10.83 | 10.88 | 10.62 | 10.63 | 52,276 | -0.10(-0.96%) |
Sep 19, 2005 | 10.71 | 10.76 | 10.71 | 10.73 | 6,292 | +0.01(+0.08%) |
Sep 16, 2005 | 10.69 | 10.72 | 10.69 | 10.72 | 50,340 | +0.07(+0.66%) |
Sep 15, 2005 | 10.60 | 10.65 | 10.54 | 10.65 | 8,954 | -0.01(-0.08%) |
Sep 14, 2005 | 10.66 | 10.71 | 10.61 | 10.66 | 23,476 | +0.00(+0.00%) |
Sep 13, 2005 | 10.66 | 10.71 | 10.62 | 10.66 | 11,132 | +0.00(+0.00%) |
Sep 12, 2005 | 10.70 | 10.83 | 10.64 | 10.66 | 24,444 | +0.02(+0.19%) |
Sep 09, 2005 | 10.84 | 10.89 | 10.64 | 10.64 | 36,303 | -0.25(-2.31%) |
Sep 08, 2005 | 10.83 | 10.91 | 10.83 | 10.89 | 10,164 | +0.07(+0.65%) |
Sep 07, 2005 | 10.85 | 10.88 | 10.76 | 10.82 | 15,489 | -0.09(-0.79%) |
Sep 06, 2005 | 10.74 | 10.91 | 10.74 | 10.91 | 21,781 | +0.20(+1.89%) |
Sep 02, 2005 | 10.76 | 10.77 | 10.70 | 10.71 | 29,526 | -0.04(-0.35%) |
Sep 01, 2005 | 10.78 | 10.78 | 10.54 | 10.74 | 31,462 | -0.04(-0.38%) |
Aug 31, 2005 | 10.38 | 10.78 | 10.38 | 10.78 | 15,005 | +0.35(+3.37%) |
Aug 30, 2005 | 10.30 | 10.43 | 10.29 | 10.43 | 5,324 | +0.10(+0.96%) |
Aug 29, 2005 | 10.33 | 10.37 | 10.27 | 10.33 | 22,265 | -0.09(-0.83%) |
Aug 26, 2005 | 10.56 | 10.57 | 10.41 | 10.42 | 12,585 | -0.19(-1.83%) |
Aug 25, 2005 | 10.83 | 10.83 | 10.54 | 10.61 | 22,507 | -0.17(-1.61%) |
Aug 24, 2005 | 10.75 | 10.91 | 10.74 | 10.79 | 58,811 | -0.07(-0.68%) |
Aug 23, 2005 | 10.73 | 10.87 | 10.62 | 10.86 | 20,087 | +0.14(+1.35%) |
Aug 22, 2005 | 10.70 | 10.76 | 10.62 | 10.72 | 5,324 | +0.02(+0.16%) |
Aug 19, 2005 | 10.62 | 10.70 | 10.62 | 10.70 | 5,566 | +0.08(+0.78%) |
Aug 18, 2005 | 10.87 | 10.90 | 10.62 | 10.62 | 15,973 | -0.27(-2.47%) |
Aug 17, 2005 | 10.87 | 10.95 | 10.83 | 10.89 | 69,702 | +0.10(+0.96%) |
Aug 16, 2005 | 10.74 | 10.88 | 10.74 | 10.78 | 57,843 | -0.01(-0.08%) |
Aug 15, 2005 | 10.61 | 10.82 | 10.61 | 10.79 | 19,119 | +0.08(+0.77%) |
Aug 12, 2005 | 10.85 | 10.85 | 10.64 | 10.71 | 6,050 | -0.18(-1.63%) |
Aug 11, 2005 | 10.83 | 10.89 | 10.81 | 10.89 | 18,635 | +0.08(+0.73%) |
Aug 10, 2005 | 10.82 | 10.90 | 10.78 | 10.81 | 30,494 | -0.01(-0.11%) |
Aug 09, 2005 | 10.80 | 10.90 | 10.80 | 10.82 | 13,311 | +0.02(+0.23%) |
Aug 08, 2005 | 10.78 | 10.83 | 10.78 | 10.80 | 13,311 | +0.01(+0.08%) |
Aug 05, 2005 | 10.88 | 10.95 | 10.78 | 10.79 | 25,412 | -0.09(-0.80%) |
Aug 04, 2005 | 10.87 | 10.93 | 10.85 | 10.88 | 8,228 | -0.01(-0.11%) |
Aug 03, 2005 | 10.91 | 11.03 | 10.85 | 10.89 | 10,406 | -0.09(-0.79%) |
Aug 02, 2005 | 10.88 | 10.97 | 10.78 | 10.97 | 45,742 | +0.09(+0.80%) |
Aug 01, 2005 | 10.88 | 10.94 | 10.88 | 10.89 | 22,992 | -0.08(-0.75%) |
Jul 29, 2005 | 10.95 | 11.04 | 10.95 | 10.97 | 36,061 | +0.02(+0.19%) |
Jul 28, 2005 | 10.88 | 11.02 | 10.88 | 10.95 | 20,571 | +0.04(+0.34%) |
Jul 27, 2005 | 10.95 | 10.99 | 10.83 | 10.91 | 22,265 | +0.00(+0.04%) |
Jul 26, 2005 | 10.81 | 10.93 | 10.77 | 10.91 | 16,457 | +0.06(+0.57%) |
Jul 25, 2005 | 10.68 | 10.87 | 10.68 | 10.85 | 49,130 | +0.21(+1.94%) |
Jul 22, 2005 | 10.51 | 10.64 | 10.48 | 10.64 | 29,042 | +0.21(+2.06%) |
Jul 21, 2005 | 10.49 | 10.52 | 10.42 | 10.42 | 32,188 | -0.01(-0.08%) |
Jul 20, 2005 | 10.33 | 10.54 | 10.25 | 10.43 | 95,598 | +0.27(+2.64%) |
Jul 19, 2005 | 10.04 | 10.26 | 10.04 | 10.16 | 17,667 | +0.23(+2.29%) |
Jul 18, 2005 | 10.04 | 10.08 | 9.916 | 9.937 | 16,941 | -0.00(-0.04%) |
Jul 15, 2005 | 9.958 | 9.966 | 9.879 | 9.941 | 10,890 | -0.06(-0.58%) |
Jul 14, 2005 | 9.937 | 10.08 | 9.896 | 9.999 | 21,055 | +0.08(+0.83%) |
Jul 13, 2005 | 10.10 | 10.10 | 9.896 | 9.916 | 15,973 | -0.22(-2.20%) |
Jul 12, 2005 | 10.13 | 10.16 | 9.970 | 10.14 | 24,928 | +0.06(+0.57%) |
Jul 11, 2005 | 9.875 | 10.12 | 9.805 | 10.08 | 41,143 | +0.36(+3.65%) |
Jul 08, 2005 | 9.421 | 9.731 | 9.421 | 9.726 | 110,603 | +0.38(+4.07%) |
Jul 07, 2005 | 9.297 | 9.383 | 9.297 | 9.346 | 15,489 | +0.02(+0.18%) |
Jul 06, 2005 | 9.338 | 9.355 | 9.293 | 9.330 | 19,603 | +0.03(+0.31%) |
Jul 05, 2005 | 9.255 | 9.321 | 9.131 | 9.301 | 24,686 | +0.06(+0.63%) |
Jul 01, 2005 | 9.152 | 9.260 | 9.148 | 9.243 | 22,507 | +0.11(+1.22%) |
Jun 30, 2005 | 9.119 | 9.173 | 9.119 | 9.131 | 14,521 | -0.02(-0.23%) |
Jun 29, 2005 | 9.090 | 9.173 | 9.065 | 9.152 | 81,561 | +0.02(+0.27%) |
Jun 28, 2005 | 8.842 | 9.127 | 8.842 | 9.127 | 9,196 | +0.24(+2.74%) |
Jun 27, 2005 | 8.925 | 8.966 | 8.884 | 8.884 | 22,507 | -0.07(-0.83%) |
Jun 24, 2005 | 9.032 | 9.053 | 8.912 | 8.958 | 26,380 | -0.07(-0.78%) |
Jun 23, 2005 | 9.136 | 9.235 | 9.028 | 9.028 | 23,476 | -0.11(-1.18%) |
Jun 22, 2005 | 9.032 | 9.140 | 8.987 | 9.136 | 12,827 | +0.11(+1.19%) |
Jun 21, 2005 | 9.041 | 9.173 | 9.007 | 9.028 | 30,494 | -0.01(-0.09%) |
Jun 20, 2005 | 9.131 | 9.222 | 9.036 | 9.036 | 24,202 | -0.30(-3.23%) |
Jun 17, 2005 | 9.189 | 9.359 | 9.136 | 9.338 | 89,789 | +0.15(+1.62%) |
Jun 16, 2005 | 8.945 | 9.189 | 8.945 | 9.189 | 47,920 | +0.21(+2.30%) |
Jun 15, 2005 | 8.925 | 8.987 | 8.917 | 8.983 | 22,023 | +0.01(+0.14%) |
Jun 14, 2005 | 8.764 | 8.979 | 8.764 | 8.970 | 48,162 | +0.21(+2.36%) |
Jun 13, 2005 | 9.090 | 9.090 | 8.760 | 8.764 | 227,742 | -0.11(-1.21%) |
Jun 10, 2005 | 8.838 | 9.061 | 8.838 | 8.871 | 73,332 | +0.04(+0.47%) |
Jun 09, 2005 | 8.718 | 8.884 | 8.718 | 8.830 | 19,361 | +0.05(+0.56%) |
Jun 08, 2005 | 8.718 | 8.884 | 8.685 | 8.780 | 27,348 | +0.10(+1.14%) |
Jun 07, 2005 | 8.945 | 8.987 | 8.532 | 8.681 | 133,111 | -0.16(-1.82%) |
Jun 06, 2005 | 8.685 | 8.842 | 8.665 | 8.842 | 14,037 | +0.05(+0.61%) |
Jun 03, 2005 | 8.739 | 8.788 | 8.665 | 8.788 | 89,789 | -0.05(-0.61%) |
Jun 02, 2005 | 8.950 | 8.966 | 8.784 | 8.842 | 39,449 | -0.00(-0.05%) |