Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 9.308 | 9.430 | 9.217 | 9.417 | 1,115,191 | +0.20(+2.13%) |
Jun 29, 2006 | 9.033 | 9.221 | 8.964 | 9.221 | 642,003 | +0.22(+2.42%) |
Jun 28, 2006 | 8.994 | 9.003 | 8.911 | 9.003 | 294,509 | +0.06(+0.68%) |
Jun 27, 2006 | 8.938 | 9.003 | 8.929 | 8.942 | 506,905 | -0.02(-0.19%) |
Jun 26, 2006 | 8.894 | 8.977 | 8.846 | 8.959 | 530,988 | +0.15(+1.73%) |
Jun 23, 2006 | 8.846 | 8.872 | 8.781 | 8.807 | 305,289 | -0.03(-0.39%) |
Jun 22, 2006 | 8.829 | 8.885 | 8.772 | 8.842 | 509,198 | -0.02(-0.25%) |
Jun 21, 2006 | 8.698 | 8.907 | 8.698 | 8.863 | 421,121 | +0.15(+1.75%) |
Jun 20, 2006 | 8.816 | 8.850 | 8.693 | 8.711 | 318,363 | -0.12(-1.33%) |
Jun 19, 2006 | 8.855 | 8.877 | 8.763 | 8.829 | 678,014 | -0.05(-0.54%) |
Jun 16, 2006 | 8.916 | 8.916 | 8.811 | 8.877 | 1,863,621 | -0.03(-0.34%) |
Jun 15, 2006 | 8.707 | 8.920 | 8.702 | 8.907 | 593,147 | +0.24(+2.71%) |
Jun 14, 2006 | 8.763 | 8.798 | 8.663 | 8.672 | 1,545,716 | -0.07(-0.85%) |
Jun 13, 2006 | 8.754 | 8.911 | 8.741 | 8.746 | 894,767 | -0.01(-0.10%) |
Jun 12, 2006 | 8.907 | 8.907 | 8.754 | 8.754 | 638,562 | -0.16(-1.76%) |
Jun 09, 2006 | 8.907 | 9.012 | 8.829 | 8.911 | 401,166 | +0.03(+0.29%) |
Jun 08, 2006 | 8.872 | 8.951 | 8.724 | 8.885 | 662,875 | -0.05(-0.59%) |
Jun 07, 2006 | 8.833 | 9.103 | 8.833 | 8.938 | 680,995 | +0.10(+1.18%) |
Jun 06, 2006 | 8.890 | 8.911 | 8.741 | 8.833 | 496,354 | -0.06(-0.69%) |
Jun 05, 2006 | 8.881 | 9.064 | 8.877 | 8.894 | 578,697 | -0.03(-0.39%) |
Jun 02, 2006 | 8.929 | 8.981 | 8.842 | 8.929 | 505,299 | +0.05(+0.59%) |
Jun 01, 2006 | 8.850 | 8.894 | 8.772 | 8.877 | 1,017,480 | +0.01(+0.10%) |
May 31, 2006 | 8.868 | 8.933 | 8.750 | 8.868 | 747,971 | +0.01(+0.10%) |
May 30, 2006 | 9.051 | 9.055 | 8.846 | 8.859 | 455,526 | -0.20(-2.21%) |
May 26, 2006 | 9.156 | 9.265 | 9.047 | 9.060 | 330,979 | -0.04(-0.43%) |
May 25, 2006 | 8.942 | 9.099 | 8.929 | 9.099 | 609,203 | +0.24(+2.66%) |
May 24, 2006 | 8.763 | 8.916 | 8.680 | 8.863 | 1,750,772 | +0.10(+1.09%) |
May 23, 2006 | 8.894 | 8.938 | 8.754 | 8.768 | 728,704 | -0.08(-0.89%) |
May 22, 2006 | 8.820 | 8.916 | 8.807 | 8.846 | 897,061 | +0.00(+0.00%) |
May 19, 2006 | 8.955 | 9.016 | 8.794 | 8.846 | 749,806 | -0.14(-1.50%) |
May 18, 2006 | 9.025 | 9.147 | 8.981 | 8.981 | 705,538 | +0.02(+0.24%) |
May 17, 2006 | 9.068 | 9.068 | 8.868 | 8.959 | 421,121 | -0.13(-1.44%) |
May 16, 2006 | 9.108 | 9.164 | 9.068 | 9.090 | 446,810 | +0.00(+0.00%) |
May 15, 2006 | 8.959 | 9.129 | 8.942 | 9.090 | 733,521 | +0.08(+0.87%) |
May 12, 2006 | 8.938 | 9.169 | 8.938 | 9.012 | 824,580 | -0.14(-1.57%) |
May 11, 2006 | 9.387 | 9.387 | 9.129 | 9.156 | 761,963 | -0.26(-2.73%) |
May 10, 2006 | 9.496 | 9.522 | 9.326 | 9.413 | 558,513 | -0.11(-1.19%) |
May 09, 2006 | 9.539 | 9.635 | 9.504 | 9.526 | 529,153 | -0.03(-0.36%) |
May 08, 2006 | 9.483 | 9.592 | 9.483 | 9.561 | 645,902 | +0.03(+0.37%) |
May 05, 2006 | 9.417 | 9.548 | 9.404 | 9.526 | 327,079 | +0.12(+1.30%) |
May 04, 2006 | 9.356 | 9.461 | 9.352 | 9.404 | 660,811 | +0.03(+0.28%) |
May 03, 2006 | 9.308 | 9.404 | 9.230 | 9.378 | 943,393 | +0.06(+0.66%) |
May 02, 2006 | 9.265 | 9.374 | 9.112 | 9.317 | 985,139 | +0.07(+0.75%) |
May 01, 2006 | 9.443 | 9.448 | 9.225 | 9.247 | 911,511 | -0.15(-1.62%) |
Apr 28, 2006 | 9.177 | 9.552 | 9.116 | 9.400 | 1,030,095 | +0.16(+1.70%) |
Apr 27, 2006 | 8.964 | 9.352 | 8.959 | 9.243 | 1,075,510 | +0.14(+1.53%) |
Apr 26, 2006 | 9.308 | 9.334 | 9.025 | 9.103 | 1,040,187 | -0.29(-3.06%) |
Apr 25, 2006 | 9.430 | 9.452 | 9.326 | 9.391 | 1,421,398 | -0.02(-0.23%) |
Apr 24, 2006 | 9.522 | 9.539 | 9.400 | 9.413 | 1,330,339 | -0.12(-1.28%) |
Apr 21, 2006 | 9.657 | 9.657 | 9.404 | 9.535 | 1,782,883 | +0.06(+0.64%) |
Apr 20, 2006 | 9.548 | 9.548 | 9.439 | 9.474 | 710,355 | -0.01(-0.09%) |
Apr 19, 2006 | 9.286 | 9.483 | 9.256 | 9.483 | 1,055,784 | +0.17(+1.83%) |
Apr 18, 2006 | 8.981 | 9.356 | 9.025 | 9.313 | 1,332,174 | +0.33(+3.69%) |
Apr 17, 2006 | 8.981 | 9.020 | 8.942 | 8.981 | 753,935 | -0.03(-0.29%) |
Apr 13, 2006 | 8.981 | 9.016 | 8.938 | 9.007 | 994,543 | +0.03(+0.29%) |
Apr 12, 2006 | 9.047 | 9.073 | 8.942 | 8.981 | 690,629 | -0.02(-0.24%) |
Apr 11, 2006 | 8.972 | 9.108 | 8.946 | 9.003 | 976,193 | +0.03(+0.39%) |
Apr 10, 2006 | 8.968 | 9.060 | 8.938 | 8.968 | 1,308,090 | -0.01(-0.15%) |
Apr 07, 2006 | 9.003 | 9.116 | 8.972 | 8.981 | 1,109,227 | -0.04(-0.48%) |
Apr 06, 2006 | 8.850 | 9.068 | 8.850 | 9.025 | 2,165,012 | +0.14(+1.52%) |
Apr 05, 2006 | 8.868 | 8.981 | 8.842 | 8.890 | 628,241 | +0.03(+0.30%) |
Apr 04, 2006 | 8.872 | 8.990 | 8.833 | 8.863 | 611,038 | -0.04(-0.44%) |
Apr 03, 2006 | 9.025 | 9.156 | 8.837 | 8.903 | 986,056 | -0.19(-2.06%) |
Mar 31, 2006 | 9.086 | 9.108 | 9.016 | 9.090 | 765,862 | +0.00(+0.00%) |
Mar 30, 2006 | 9.068 | 9.103 | 9.003 | 9.090 | 578,009 | +0.02(+0.24%) |
Mar 29, 2006 | 9.156 | 9.156 | 9.012 | 9.068 | 1,031,700 | +0.04(+0.48%) |
Mar 28, 2006 | 9.129 | 9.129 | 8.946 | 9.025 | 1,320,017 | -0.12(-1.29%) |
Mar 27, 2006 | 9.247 | 9.256 | 9.055 | 9.142 | 1,968,213 | -0.10(-1.08%) |
Mar 24, 2006 | 9.330 | 9.343 | 9.217 | 9.243 | 697,739 | -0.07(-0.80%) |
Mar 23, 2006 | 9.156 | 9.326 | 9.156 | 9.317 | 632,140 | +0.12(+1.28%) |
Mar 22, 2006 | 9.108 | 9.230 | 9.073 | 9.199 | 516,997 | +0.07(+0.81%) |
Mar 21, 2006 | 9.334 | 9.400 | 9.116 | 9.125 | 590,854 | -0.18(-1.92%) |
Mar 20, 2006 | 9.443 | 9.448 | 9.204 | 9.304 | 458,278 | -0.14(-1.48%) |
Mar 17, 2006 | 9.221 | 9.443 | 9.142 | 9.443 | 1,284,235 | +0.22(+2.41%) |
Mar 16, 2006 | 9.169 | 9.265 | 9.164 | 9.221 | 833,296 | +0.06(+0.62%) |
Mar 15, 2006 | 9.134 | 9.164 | 9.073 | 9.164 | 530,759 | +0.03(+0.33%) |
Mar 14, 2006 | 9.108 | 9.169 | 9.029 | 9.134 | 432,818 | +0.03(+0.29%) |
Mar 13, 2006 | 9.234 | 9.243 | 9.038 | 9.108 | 462,407 | -0.05(-0.57%) |
Mar 10, 2006 | 9.112 | 9.177 | 9.047 | 9.160 | 426,855 | +0.08(+0.91%) |
Mar 09, 2006 | 8.972 | 9.103 | 8.972 | 9.077 | 381,440 | +0.09(+1.02%) |
Mar 08, 2006 | 8.898 | 8.990 | 8.811 | 8.986 | 650,489 | +0.04(+0.44%) |
Mar 07, 2006 | 8.959 | 8.990 | 8.872 | 8.946 | 636,039 | -0.03(-0.29%) |
Mar 06, 2006 | 8.563 | 9.055 | 8.563 | 8.972 | 897,978 | -0.00(-0.05%) |
Mar 03, 2006 | 9.134 | 9.134 | 8.968 | 8.977 | 580,761 | -0.16(-1.72%) |
Mar 02, 2006 | 9.408 | 9.408 | 9.134 | 9.134 | 1,293,869 | -0.27(-2.92%) |
Mar 01, 2006 | 9.295 | 9.408 | 9.286 | 9.408 | 399,560 | +0.11(+1.22%) |
Feb 28, 2006 | 9.304 | 9.343 | 9.273 | 9.295 | 388,550 | -0.01(-0.09%) |
Feb 27, 2006 | 9.347 | 9.413 | 9.273 | 9.304 | 1,141,568 | -0.03(-0.37%) |
Feb 24, 2006 | 9.356 | 9.408 | 9.265 | 9.339 | 323,410 | -0.05(-0.51%) |
Feb 23, 2006 | 9.496 | 9.509 | 9.347 | 9.387 | 807,836 | -0.13(-1.33%) |
Feb 22, 2006 | 9.400 | 9.513 | 9.343 | 9.513 | 723,429 | +0.11(+1.21%) |
Feb 21, 2006 | 9.352 | 9.400 | 9.286 | 9.400 | 663,563 | +0.00(+0.00%) |
Feb 17, 2006 | 9.561 | 9.561 | 9.347 | 9.400 | 731,227 | -0.15(-1.60%) |
Feb 16, 2006 | 9.374 | 9.592 | 9.374 | 9.552 | 548,650 | +0.08(+0.83%) |
Feb 15, 2006 | 9.352 | 9.491 | 9.308 | 9.474 | 260,792 | +0.10(+1.12%) |
Feb 14, 2006 | 9.299 | 9.526 | 9.195 | 9.369 | 509,886 | +0.10(+1.13%) |
Feb 13, 2006 | 9.286 | 9.343 | 9.230 | 9.265 | 304,143 | +0.01(+0.14%) |
Feb 10, 2006 | 9.217 | 9.308 | 9.217 | 9.251 | 627,323 | +0.00(+0.05%) |
Feb 09, 2006 | 9.286 | 9.330 | 9.243 | 9.247 | 442,223 | -0.02(-0.19%) |
Feb 08, 2006 | 9.221 | 9.317 | 9.195 | 9.265 | 450,939 | +0.00(+0.00%) |
Feb 07, 2006 | 9.343 | 9.456 | 9.251 | 9.265 | 364,008 | -0.16(-1.67%) |
Feb 06, 2006 | 9.304 | 9.422 | 9.251 | 9.422 | 275,471 | +0.09(+0.93%) |
Feb 03, 2006 | 9.439 | 9.478 | 9.286 | 9.334 | 368,595 | -0.17(-1.79%) |
Feb 02, 2006 | 9.657 | 9.679 | 9.417 | 9.504 | 353,457 | -0.17(-1.71%) |
Feb 01, 2006 | 9.657 | 9.796 | 9.631 | 9.670 | 455,755 | -0.01(-0.09%) |
Jan 31, 2006 | 9.631 | 9.740 | 9.535 | 9.679 | 469,747 | +0.07(+0.68%) |
Jan 30, 2006 | 9.626 | 9.714 | 9.570 | 9.613 | 355,292 | -0.05(-0.50%) |
Jan 27, 2006 | 9.692 | 9.735 | 9.631 | 9.661 | 540,851 | -0.12(-1.20%) |
Jan 26, 2006 | 9.714 | 9.783 | 9.618 | 9.779 | 694,987 | +0.08(+0.85%) |
Jan 25, 2006 | 9.801 | 9.805 | 9.639 | 9.696 | 464,930 | -0.10(-1.07%) |
Jan 24, 2006 | 9.727 | 9.831 | 9.727 | 9.801 | 308,042 | +0.07(+0.72%) |
Jan 23, 2006 | 9.762 | 9.762 | 9.639 | 9.731 | 419,515 | +0.02(+0.18%) |
Jan 20, 2006 | 9.984 | 9.984 | 9.644 | 9.714 | 324,327 | -0.18(-1.85%) |
Jan 19, 2006 | 9.744 | 9.905 | 9.740 | 9.897 | 380,752 | +0.13(+1.29%) |
Jan 18, 2006 | 9.600 | 9.770 | 9.574 | 9.770 | 361,026 | +0.14(+1.40%) |
Jan 17, 2006 | 9.613 | 9.661 | 9.570 | 9.635 | 160,328 | -0.07(-0.76%) |
Jan 13, 2006 | 9.670 | 9.744 | 9.609 | 9.709 | 273,407 | +0.00(+0.00%) |
Jan 12, 2006 | 9.814 | 9.866 | 9.705 | 9.709 | 395,202 | -0.16(-1.59%) |
Jan 11, 2006 | 9.923 | 9.936 | 9.801 | 9.866 | 431,672 | -0.07(-0.66%) |
Jan 10, 2006 | 9.801 | 9.975 | 9.783 | 9.932 | 606,909 | +0.10(+1.02%) |
Jan 09, 2006 | 9.635 | 9.840 | 9.609 | 9.831 | 485,803 | +0.23(+2.36%) |
Jan 06, 2006 | 9.583 | 9.609 | 9.465 | 9.605 | 364,237 | -0.01(-0.09%) |
Jan 05, 2006 | 9.504 | 9.648 | 9.491 | 9.613 | 375,935 | +0.10(+1.10%) |
Jan 04, 2006 | 9.570 | 9.600 | 9.483 | 9.509 | 420,891 | -0.07(-0.68%) |
Jan 03, 2006 | 9.347 | 9.574 | 9.190 | 9.574 | 566,770 | +0.29(+3.10%) |
Dec 30, 2005 | 9.347 | 9.360 | 9.256 | 9.286 | 471,811 | -0.03(-0.37%) |
Dec 29, 2005 | 9.456 | 9.469 | 9.321 | 9.321 | 477,316 | -0.13(-1.34%) |
Dec 28, 2005 | 9.313 | 9.448 | 9.313 | 9.448 | 500,712 | +0.15(+1.64%) |
Dec 27, 2005 | 9.439 | 9.456 | 9.291 | 9.295 | 438,553 | -0.11(-1.16%) |
Dec 23, 2005 | 9.417 | 9.469 | 9.395 | 9.404 | 171,109 | +0.02(+0.23%) |
Dec 22, 2005 | 9.256 | 9.395 | 9.256 | 9.382 | 404,606 | +0.12(+1.27%) |
Dec 21, 2005 | 9.251 | 9.356 | 9.199 | 9.265 | 692,235 | -0.01(-0.09%) |
Dec 20, 2005 | 9.129 | 9.352 | 9.129 | 9.273 | 733,062 | +0.05(+0.57%) |
Dec 19, 2005 | 9.033 | 9.269 | 9.033 | 9.221 | 923,209 | -0.08(-0.84%) |
Dec 16, 2005 | 9.330 | 9.400 | 9.251 | 9.299 | 1,462,914 | -0.01(-0.09%) |
Dec 15, 2005 | 9.461 | 9.504 | 9.282 | 9.308 | 786,734 | -0.17(-1.84%) |
Dec 14, 2005 | 9.426 | 9.526 | 9.365 | 9.483 | 301,849 | +0.08(+0.83%) |
Dec 13, 2005 | 9.286 | 9.483 | 9.286 | 9.404 | 897,749 | +0.09(+0.98%) |
Dec 12, 2005 | 9.491 | 9.491 | 9.243 | 9.313 | 663,105 | -0.12(-1.29%) |
Dec 09, 2005 | 9.317 | 9.439 | 9.299 | 9.435 | 667,004 | +0.10(+1.12%) |
Dec 08, 2005 | 9.256 | 9.334 | 9.199 | 9.330 | 537,869 | +0.08(+0.90%) |
Dec 07, 2005 | 9.217 | 9.299 | 9.190 | 9.247 | 446,581 | +0.00(+0.05%) |
Dec 06, 2005 | 9.413 | 9.413 | 9.238 | 9.243 | 506,446 | -0.07(-0.70%) |
Dec 05, 2005 | 9.313 | 9.343 | 9.199 | 9.308 | 585,349 | -0.05(-0.51%) |
Dec 02, 2005 | 9.439 | 9.439 | 9.321 | 9.356 | 289,692 | -0.14(-1.42%) |
Dec 01, 2005 | 9.304 | 9.491 | 9.304 | 9.491 | 708,061 | +0.21(+2.25%) |
Nov 30, 2005 | 9.369 | 9.395 | 9.230 | 9.282 | 509,428 | -0.06(-0.65%) |
Nov 29, 2005 | 9.321 | 9.378 | 9.308 | 9.343 | 225,928 | +0.02(+0.23%) |
Nov 28, 2005 | 9.400 | 9.443 | 9.321 | 9.321 | 857,609 | -0.05(-0.51%) |
Nov 25, 2005 | 9.387 | 9.400 | 9.321 | 9.369 | 116,978 | -0.01(-0.09%) |
Nov 23, 2005 | 9.243 | 9.378 | 9.243 | 9.378 | 425,249 | +0.10(+1.13%) |
Nov 22, 2005 | 9.182 | 9.286 | 9.169 | 9.273 | 463,324 | +0.08(+0.85%) |
Nov 21, 2005 | 9.125 | 9.217 | 9.042 | 9.195 | 411,717 | +0.09(+0.96%) |
Nov 18, 2005 | 9.112 | 9.121 | 9.012 | 9.108 | 281,206 | +0.04(+0.43%) |
Nov 17, 2005 | 8.911 | 9.112 | 8.907 | 9.068 | 610,809 | +0.19(+2.11%) |
Nov 16, 2005 | 8.964 | 8.999 | 8.833 | 8.881 | 572,045 | -0.07(-0.83%) |
Nov 15, 2005 | 9.047 | 9.134 | 8.938 | 8.955 | 605,304 | -0.10(-1.11%) |
Nov 14, 2005 | 9.225 | 9.230 | 8.938 | 9.055 | 1,188,130 | -0.16(-1.70%) |
Nov 11, 2005 | 9.265 | 9.308 | 9.177 | 9.212 | 630,305 | -0.10(-1.12%) |
Nov 10, 2005 | 9.173 | 9.317 | 9.081 | 9.317 | 623,195 | +0.13(+1.42%) |
Nov 09, 2005 | 9.038 | 9.199 | 9.025 | 9.186 | 765,403 | +0.06(+0.67%) |
Nov 08, 2005 | 9.221 | 9.190 | 9.077 | 9.125 | 649,113 | -0.10(-1.04%) |
Nov 07, 2005 | 9.086 | 9.221 | 9.016 | 9.221 | 1,154,413 | +0.15(+1.68%) |
Nov 04, 2005 | 9.007 | 9.068 | 8.872 | 9.068 | 759,440 | +0.06(+0.68%) |
Nov 03, 2005 | 9.208 | 9.243 | 8.959 | 9.007 | 956,926 | -0.19(-2.09%) |
Nov 02, 2005 | 9.099 | 9.199 | 9.073 | 9.199 | 800,726 | +0.07(+0.76%) |
Nov 01, 2005 | 9.199 | 9.308 | 9.108 | 9.129 | 571,587 | -0.37(-3.86%) |
Oct 31, 2005 | 9.391 | 9.570 | 9.391 | 9.496 | 527,318 | +0.10(+1.11%) |
Oct 28, 2005 | 9.177 | 9.391 | 9.177 | 9.391 | 651,866 | +0.28(+3.06%) |
Oct 27, 2005 | 9.374 | 9.374 | 9.112 | 9.112 | 290,151 | -0.35(-3.69%) |
Oct 26, 2005 | 9.417 | 9.565 | 9.330 | 9.461 | 399,101 | -0.02(-0.23%) |
Oct 25, 2005 | 9.644 | 9.653 | 9.422 | 9.483 | 587,642 | -0.19(-1.98%) |
Oct 24, 2005 | 9.539 | 9.692 | 9.526 | 9.674 | 450,939 | +0.14(+1.42%) |
Oct 21, 2005 | 9.465 | 9.561 | 9.404 | 9.539 | 314,923 | +0.11(+1.20%) |
Oct 20, 2005 | 9.496 | 9.552 | 9.317 | 9.426 | 438,553 | -0.16(-1.64%) |
Oct 19, 2005 | 9.308 | 9.583 | 9.195 | 9.583 | 833,526 | +0.20(+2.19%) |
Oct 18, 2005 | 9.469 | 9.587 | 9.374 | 9.378 | 534,199 | -0.18(-1.87%) |
Oct 17, 2005 | 9.714 | 9.744 | 9.526 | 9.557 | 854,169 | -0.16(-1.62%) |
Oct 14, 2005 | 9.587 | 9.748 | 9.517 | 9.714 | 515,850 | +0.24(+2.48%) |
Oct 13, 2005 | 9.448 | 9.570 | 9.308 | 9.478 | 489,014 | -0.02(-0.23%) |
Oct 12, 2005 | 9.496 | 9.565 | 9.378 | 9.500 | 491,078 | -0.09(-0.91%) |
Oct 11, 2005 | 9.766 | 9.823 | 9.565 | 9.587 | 476,399 | -0.14(-1.39%) |
Oct 10, 2005 | 10.28 | 10.28 | 9.722 | 9.722 | 385,110 | -0.14(-1.41%) |
Oct 07, 2005 | 9.932 | 9.971 | 9.748 | 9.862 | 350,934 | -0.07(-0.70%) |
Oct 06, 2005 | 9.866 | 9.958 | 9.783 | 9.932 | 369,283 | +0.07(+0.66%) |
Oct 05, 2005 | 9.962 | 10.05 | 9.853 | 9.866 | 607,368 | -0.15(-1.52%) |
Oct 04, 2005 | 10.30 | 10.30 | 10.02 | 10.02 | 260,333 | -0.28(-2.71%) |
Oct 03, 2005 | 10.25 | 10.37 | 10.18 | 10.30 | 681,225 | +0.03(+0.30%) |
Sep 30, 2005 | 10.24 | 10.31 | 10.22 | 10.27 | 422,497 | +0.03(+0.30%) |
Sep 29, 2005 | 10.07 | 10.24 | 9.958 | 10.24 | 361,255 | +0.17(+1.69%) |
Sep 28, 2005 | 10.11 | 10.18 | 10.01 | 10.07 | 666,775 | -0.04(-0.43%) |
Sep 27, 2005 | 9.949 | 10.12 | 9.949 | 10.11 | 437,176 | +0.08(+0.83%) |
Sep 26, 2005 | 9.975 | 10.05 | 9.940 | 10.03 | 325,474 | +0.12(+1.19%) |
Sep 23, 2005 | 9.910 | 9.993 | 9.801 | 9.910 | 346,346 | -0.02(-0.18%) |
Sep 22, 2005 | 9.879 | 10.00 | 9.770 | 9.927 | 409,193 | -0.02(-0.22%) |
Sep 21, 2005 | 9.997 | 10.06 | 9.940 | 9.949 | 382,587 | -0.12(-1.17%) |
Sep 20, 2005 | 10.12 | 10.22 | 10.04 | 10.07 | 300,931 | -0.03(-0.34%) |
Sep 19, 2005 | 10.19 | 10.23 | 10.05 | 10.10 | 242,213 | -0.14(-1.32%) |
Sep 16, 2005 | 10.31 | 10.31 | 10.15 | 10.24 | 931,466 | -0.00(-0.04%) |
Sep 15, 2005 | 10.24 | 10.30 | 10.20 | 10.24 | 285,105 | +0.00(+0.00%) |
Sep 14, 2005 | 10.34 | 10.38 | 10.21 | 10.24 | 336,942 | -0.10(-0.93%) |
Sep 13, 2005 | 10.35 | 10.40 | 10.28 | 10.34 | 433,277 | -0.10(-0.92%) |
Sep 12, 2005 | 10.46 | 10.46 | 10.40 | 10.43 | 389,697 | -0.03(-0.29%) |
Sep 09, 2005 | 10.38 | 10.46 | 10.38 | 10.46 | 567,917 | +0.09(+0.84%) |
Sep 08, 2005 | 10.33 | 10.45 | 10.31 | 10.38 | 634,204 | -0.01(-0.08%) |
Sep 07, 2005 | 10.37 | 10.42 | 10.19 | 10.38 | 899,813 | +0.00(+0.00%) |
Sep 06, 2005 | 10.04 | 10.39 | 10.04 | 10.38 | 993,396 | +0.38(+3.84%) |
Sep 02, 2005 | 10.09 | 10.16 | 9.936 | 10.00 | 393,138 | -0.04(-0.43%) |
Sep 01, 2005 | 9.988 | 10.25 | 9.975 | 10.04 | 414,010 | +0.02(+0.17%) |
Aug 31, 2005 | 9.727 | 10.03 | 9.727 | 10.03 | 713,566 | +0.26(+2.63%) |
Aug 30, 2005 | 9.762 | 9.818 | 9.701 | 9.770 | 279,371 | -0.05(-0.53%) |
Aug 29, 2005 | 9.727 | 9.836 | 9.622 | 9.823 | 314,005 | +0.05(+0.49%) |
Aug 26, 2005 | 9.958 | 10.00 | 9.735 | 9.775 | 380,293 | -0.20(-2.01%) |
Aug 25, 2005 | 9.971 | 10.04 | 9.936 | 9.975 | 244,965 | +0.00(+0.00%) |
Aug 24, 2005 | 9.875 | 10.10 | 9.849 | 9.975 | 552,549 | +0.07(+0.75%) |
Aug 23, 2005 | 9.810 | 9.984 | 9.810 | 9.901 | 1,027,572 | +0.07(+0.71%) |
Aug 22, 2005 | 9.666 | 9.836 | 9.666 | 9.831 | 522,502 | +0.13(+1.35%) |
Aug 19, 2005 | 9.639 | 9.740 | 9.592 | 9.701 | 279,600 | -0.01(-0.09%) |
Aug 18, 2005 | 9.783 | 9.836 | 9.674 | 9.709 | 372,265 | -0.14(-1.46%) |
Aug 17, 2005 | 9.871 | 10.00 | 9.783 | 9.853 | 473,875 | -0.03(-0.26%) |
Aug 16, 2005 | 9.740 | 9.919 | 9.731 | 9.879 | 470,894 | +0.13(+1.34%) |
Aug 15, 2005 | 9.814 | 9.879 | 9.714 | 9.748 | 467,912 | -0.07(-0.67%) |
Aug 12, 2005 | 9.884 | 9.884 | 9.635 | 9.814 | 492,225 | -0.06(-0.57%) |
Aug 11, 2005 | 9.701 | 9.879 | 9.670 | 9.871 | 539,475 | +0.12(+1.21%) |
Aug 10, 2005 | 9.618 | 9.862 | 9.618 | 9.753 | 886,281 | +0.18(+1.91%) |
Aug 09, 2005 | 9.526 | 9.674 | 9.504 | 9.570 | 667,692 | +0.13(+1.39%) |
Aug 08, 2005 | 9.910 | 9.914 | 9.374 | 9.439 | 855,775 | -0.46(-4.67%) |
Aug 05, 2005 | 10.20 | 10.20 | 9.757 | 9.901 | 694,987 | -0.30(-2.95%) |
Aug 04, 2005 | 10.44 | 10.44 | 10.16 | 10.20 | 772,514 | -0.26(-2.50%) |
Aug 03, 2005 | 10.60 | 10.61 | 10.33 | 10.46 | 467,224 | -0.14(-1.32%) |
Aug 02, 2005 | 10.38 | 10.60 | 10.36 | 10.60 | 542,686 | +0.18(+1.71%) |
Aug 01, 2005 | 10.47 | 10.55 | 10.39 | 10.42 | 862,426 | -0.03(-0.29%) |
Jul 29, 2005 | 10.44 | 10.55 | 10.41 | 10.45 | 4,169,924 | -0.01(-0.08%) |
Jul 28, 2005 | 10.39 | 10.55 | 10.35 | 10.46 | 854,857 | +0.09(+0.84%) |
Jul 27, 2005 | 10.39 | 10.42 | 10.21 | 10.38 | 681,913 | -0.07(-0.71%) |
Jul 26, 2005 | 10.40 | 10.51 | 10.39 | 10.45 | 752,788 | +0.06(+0.59%) |
Jul 25, 2005 | 10.50 | 10.50 | 10.32 | 10.39 | 674,114 | -0.12(-1.12%) |
Jul 22, 2005 | 10.53 | 10.53 | 10.40 | 10.51 | 753,705 | +0.00(+0.04%) |
Jul 21, 2005 | 10.61 | 10.71 | 10.45 | 10.50 | 731,457 | -0.14(-1.27%) |
Jul 20, 2005 | 10.48 | 10.66 | 10.48 | 10.64 | 582,826 | +0.11(+1.04%) |
Jul 19, 2005 | 10.50 | 10.62 | 10.49 | 10.53 | 385,568 | +0.06(+0.54%) |
Jul 18, 2005 | 10.51 | 10.56 | 10.35 | 10.47 | 377,999 | -0.10(-0.95%) |
Jul 15, 2005 | 10.46 | 10.61 | 10.35 | 10.57 | 552,090 | +0.02(+0.21%) |
Jul 14, 2005 | 10.85 | 10.85 | 10.55 | 10.55 | 765,403 | -0.21(-1.98%) |
Jul 13, 2005 | 10.87 | 10.87 | 10.62 | 10.76 | 1,490,438 | -0.22(-1.99%) |
Jul 12, 2005 | 10.91 | 11.01 | 10.88 | 10.98 | 403,459 | +0.01(+0.08%) |
Jul 11, 2005 | 10.69 | 10.97 | 10.69 | 10.97 | 369,283 | +0.23(+2.11%) |
Jul 08, 2005 | 10.56 | 10.79 | 10.48 | 10.75 | 507,822 | +0.13(+1.23%) |
Jul 07, 2005 | 10.41 | 10.63 | 10.38 | 10.62 | 358,503 | +0.10(+0.95%) |
Jul 06, 2005 | 10.86 | 10.86 | 10.52 | 10.52 | 413,093 | -0.40(-3.64%) |
Jul 05, 2005 | 10.49 | 10.91 | 10.47 | 10.91 | 463,095 | +0.36(+3.39%) |