Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 12.62 | 12.93 | 12.42 | 12.93 | 372,231 | +0.38(+3.04%) |
Jun 29, 2006 | 11.96 | 12.57 | 11.86 | 12.55 | 266,965 | +0.65(+5.47%) |
Jun 28, 2006 | 11.90 | 11.94 | 11.70 | 11.90 | 95,591 | +0.00(+0.00%) |
Jun 27, 2006 | 12.11 | 12.14 | 11.82 | 11.90 | 153,407 | -0.22(-1.79%) |
Jun 26, 2006 | 11.98 | 12.11 | 11.90 | 12.11 | 109,757 | +0.25(+2.12%) |
Jun 23, 2006 | 11.85 | 12.13 | 11.73 | 11.86 | 375,226 | +0.02(+0.15%) |
Jun 22, 2006 | 11.76 | 11.93 | 11.68 | 11.84 | 147,764 | +0.04(+0.37%) |
Jun 21, 2006 | 11.57 | 11.93 | 11.57 | 11.80 | 105,957 | +0.19(+1.65%) |
Jun 20, 2006 | 11.63 | 11.77 | 11.56 | 11.61 | 110,679 | +0.01(+0.07%) |
Jun 19, 2006 | 11.83 | 11.86 | 11.51 | 11.60 | 169,416 | -0.24(-2.05%) |
Jun 16, 2006 | 11.63 | 11.90 | 11.53 | 11.84 | 590,710 | +0.20(+1.72%) |
Jun 15, 2006 | 11.55 | 11.80 | 11.46 | 11.64 | 226,540 | +0.16(+1.36%) |
Jun 14, 2006 | 11.46 | 11.65 | 11.34 | 11.49 | 215,714 | -0.10(-0.90%) |
Jun 13, 2006 | 11.62 | 11.93 | 11.55 | 11.59 | 271,803 | -0.15(-1.26%) |
Jun 12, 2006 | 11.92 | 11.93 | 11.72 | 11.74 | 242,088 | -0.24(-2.03%) |
Jun 09, 2006 | 12.00 | 12.11 | 11.82 | 11.98 | 325,472 | +0.03(+0.29%) |
Jun 08, 2006 | 11.83 | 11.96 | 11.15 | 11.95 | 342,517 | +0.07(+0.59%) |
Jun 07, 2006 | 11.70 | 12.10 | 11.57 | 11.88 | 220,321 | +0.16(+1.33%) |
Jun 06, 2006 | 11.81 | 11.81 | 11.51 | 11.72 | 145,115 | +0.07(+0.60%) |
Jun 05, 2006 | 12.07 | 12.07 | 11.55 | 11.65 | 224,122 | -0.44(-3.66%) |
Jun 02, 2006 | 12.11 | 12.22 | 11.95 | 12.10 | 192,680 | -0.01(-0.07%) |
Jun 01, 2006 | 11.92 | 12.15 | 11.85 | 12.10 | 278,252 | +0.31(+2.65%) |
May 31, 2006 | 11.50 | 11.79 | 11.44 | 11.79 | 252,339 | +0.30(+2.57%) |
May 30, 2006 | 11.99 | 12.04 | 11.49 | 11.50 | 140,393 | -0.58(-4.82%) |
May 26, 2006 | 12.14 | 12.23 | 12.05 | 12.08 | 66,683 | -0.06(-0.50%) |
May 25, 2006 | 11.87 | 12.15 | 11.76 | 12.14 | 115,861 | +0.26(+2.19%) |
May 24, 2006 | 11.81 | 12.06 | 11.47 | 11.88 | 279,404 | +0.06(+0.51%) |
May 23, 2006 | 12.33 | 12.33 | 11.81 | 11.82 | 155,595 | -0.39(-3.20%) |
May 22, 2006 | 11.94 | 12.37 | 11.81 | 12.21 | 183,236 | +0.27(+2.25%) |
May 19, 2006 | 11.77 | 12.10 | 11.76 | 11.94 | 276,179 | +0.08(+0.66%) |
May 18, 2006 | 12.05 | 12.16 | 11.86 | 11.86 | 91,791 | -0.24(-2.01%) |
May 17, 2006 | 12.23 | 12.23 | 11.95 | 12.10 | 119,892 | -0.19(-1.55%) |
May 16, 2006 | 12.52 | 12.56 | 12.28 | 12.29 | 206,846 | -0.23(-1.80%) |
May 15, 2006 | 12.33 | 12.59 | 12.22 | 12.52 | 233,681 | +0.08(+0.63%) |
May 12, 2006 | 12.13 | 12.56 | 11.95 | 12.44 | 152,140 | -0.12(-0.97%) |
May 11, 2006 | 12.64 | 12.74 | 12.51 | 12.56 | 216,981 | -0.14(-1.09%) |
May 10, 2006 | 12.81 | 12.81 | 12.55 | 12.70 | 218,363 | -0.05(-0.41%) |
May 09, 2006 | 12.63 | 12.77 | 12.56 | 12.76 | 231,147 | +0.12(+0.96%) |
May 08, 2006 | 12.57 | 12.74 | 12.56 | 12.63 | 187,498 | +0.13(+1.04%) |
May 05, 2006 | 12.70 | 12.76 | 12.40 | 12.50 | 187,498 | -0.14(-1.10%) |
May 04, 2006 | 12.24 | 12.64 | 12.24 | 12.64 | 171,719 | +0.34(+2.75%) |
May 03, 2006 | 11.97 | 12.31 | 11.95 | 12.30 | 83,844 | +0.27(+2.24%) |
May 02, 2006 | 12.05 | 12.19 | 11.96 | 12.03 | 152,486 | +0.03(+0.22%) |
May 01, 2006 | 12.37 | 12.43 | 12.01 | 12.01 | 170,798 | -0.24(-1.98%) |
Apr 28, 2006 | 11.74 | 12.35 | 11.63 | 12.25 | 204,082 | +0.19(+1.58%) |
Apr 27, 2006 | 12.37 | 12.38 | 11.95 | 12.06 | 274,912 | -0.27(-2.18%) |
Apr 26, 2006 | 11.94 | 12.42 | 11.85 | 12.33 | 462,410 | +0.61(+5.19%) |
Apr 25, 2006 | 11.63 | 11.72 | 11.37 | 11.72 | 109,872 | +0.15(+1.28%) |
Apr 24, 2006 | 11.72 | 11.72 | 11.42 | 11.57 | 127,609 | -0.11(-0.97%) |
Apr 21, 2006 | 11.90 | 11.90 | 11.62 | 11.69 | 191,759 | -0.08(-0.66%) |
Apr 20, 2006 | 11.72 | 11.83 | 11.66 | 11.77 | 89,372 | -0.01(-0.07%) |
Apr 19, 2006 | 11.59 | 11.78 | 11.55 | 11.77 | 127,148 | +0.22(+1.88%) |
Apr 18, 2006 | 11.20 | 11.57 | 10.77 | 11.56 | 183,236 | +0.36(+3.18%) |
Apr 17, 2006 | 11.31 | 11.34 | 11.08 | 11.20 | 122,656 | -0.18(-1.60%) |
Apr 13, 2006 | 11.11 | 11.52 | 11.02 | 11.38 | 146,957 | +0.28(+2.50%) |
Apr 12, 2006 | 10.65 | 11.19 | 10.65 | 11.11 | 173,907 | +0.03(+0.23%) |
Apr 11, 2006 | 11.49 | 11.57 | 11.08 | 11.08 | 110,563 | -0.43(-3.70%) |
Apr 10, 2006 | 11.53 | 11.79 | 11.48 | 11.50 | 91,100 | -0.06(-0.52%) |
Apr 07, 2006 | 11.70 | 11.80 | 11.51 | 11.57 | 146,842 | -0.17(-1.48%) |
Apr 06, 2006 | 11.57 | 11.79 | 11.56 | 11.74 | 154,789 | +0.01(+0.07%) |
Apr 05, 2006 | 11.59 | 11.74 | 11.42 | 11.73 | 163,657 | +0.05(+0.45%) |
Apr 04, 2006 | 11.66 | 11.93 | 11.58 | 11.68 | 220,321 | +0.03(+0.30%) |
Apr 03, 2006 | 11.62 | 11.75 | 11.51 | 11.64 | 204,428 | +0.03(+0.22%) |
Mar 31, 2006 | 11.52 | 11.63 | 11.48 | 11.62 | 116,783 | +0.08(+0.68%) |
Mar 30, 2006 | 11.42 | 11.55 | 11.35 | 11.54 | 112,406 | +0.16(+1.37%) |
Mar 29, 2006 | 11.73 | 11.73 | 11.24 | 11.38 | 117,128 | +0.06(+0.54%) |
Mar 28, 2006 | 11.44 | 11.50 | 11.28 | 11.32 | 100,544 | -0.14(-1.21%) |
Mar 27, 2006 | 11.52 | 11.57 | 11.44 | 11.46 | 141,084 | -0.12(-1.05%) |
Mar 24, 2006 | 11.33 | 11.59 | 11.33 | 11.58 | 78,891 | +0.10(+0.83%) |
Mar 23, 2006 | 11.36 | 11.52 | 11.36 | 11.49 | 186,461 | +0.13(+1.15%) |
Mar 22, 2006 | 10.78 | 11.36 | 10.78 | 11.36 | 196,250 | +0.59(+5.48%) |
Mar 21, 2006 | 11.24 | 11.25 | 10.75 | 10.77 | 172,640 | -0.48(-4.25%) |
Mar 20, 2006 | 11.30 | 11.36 | 11.19 | 11.24 | 101,810 | -0.11(-0.99%) |
Mar 17, 2006 | 11.33 | 11.37 | 11.19 | 11.36 | 337,911 | +0.06(+0.54%) |
Mar 16, 2006 | 11.26 | 11.40 | 11.23 | 11.30 | 83,268 | +0.03(+0.23%) |
Mar 15, 2006 | 11.29 | 11.35 | 11.20 | 11.27 | 103,768 | -0.06(-0.54%) |
Mar 14, 2006 | 11.28 | 11.36 | 11.23 | 11.33 | 156,632 | +0.03(+0.23%) |
Mar 13, 2006 | 11.33 | 11.37 | 11.21 | 11.30 | 159,511 | +0.00(+0.00%) |
Mar 10, 2006 | 11.18 | 11.37 | 11.11 | 11.30 | 134,173 | +0.15(+1.32%) |
Mar 09, 2006 | 11.04 | 11.30 | 11.04 | 11.16 | 193,486 | +0.11(+1.02%) |
Mar 08, 2006 | 11.04 | 11.25 | 11.01 | 11.04 | 187,958 | +0.00(+0.00%) |
Mar 07, 2006 | 10.99 | 11.13 | 10.90 | 11.04 | 153,292 | -0.09(-0.78%) |
Mar 06, 2006 | 11.04 | 11.27 | 11.04 | 11.13 | 150,988 | +0.12(+1.10%) |
Mar 03, 2006 | 11.06 | 11.27 | 10.99 | 11.01 | 166,421 | -0.10(-0.94%) |
Mar 02, 2006 | 11.07 | 11.24 | 10.97 | 11.11 | 170,337 | -0.02(-0.16%) |
Mar 01, 2006 | 10.70 | 11.15 | 10.69 | 11.13 | 131,870 | +0.41(+3.81%) |
Feb 28, 2006 | 10.83 | 10.81 | 10.65 | 10.72 | 114,249 | -0.10(-0.96%) |
Feb 27, 2006 | 10.68 | 10.84 | 10.64 | 10.83 | 69,793 | +0.17(+1.55%) |
Feb 24, 2006 | 10.39 | 10.76 | 10.38 | 10.66 | 145,806 | +0.23(+2.25%) |
Feb 23, 2006 | 10.63 | 10.63 | 10.38 | 10.43 | 158,590 | -0.33(-3.07%) |
Feb 22, 2006 | 10.65 | 10.81 | 10.51 | 10.76 | 113,212 | +0.12(+1.14%) |
Feb 21, 2006 | 11.04 | 11.04 | 10.55 | 10.64 | 173,101 | -0.38(-3.47%) |
Feb 17, 2006 | 10.96 | 11.04 | 10.18 | 11.02 | 105,726 | +0.01(+0.08%) |
Feb 16, 2006 | 10.87 | 11.06 | 10.80 | 11.01 | 163,888 | +0.17(+1.60%) |
Feb 15, 2006 | 10.71 | 10.97 | 10.71 | 10.84 | 239,670 | +0.10(+0.97%) |
Feb 14, 2006 | 10.45 | 10.84 | 10.40 | 10.73 | 146,151 | +0.31(+3.00%) |
Feb 13, 2006 | 10.51 | 10.55 | 10.33 | 10.42 | 94,670 | -0.09(-0.83%) |
Feb 10, 2006 | 10.47 | 10.60 | 10.25 | 10.51 | 142,120 | +0.02(+0.16%) |
Feb 09, 2006 | 10.51 | 10.55 | 10.35 | 10.49 | 130,833 | +0.00(+0.00%) |
Feb 08, 2006 | 10.43 | 10.55 | 10.29 | 10.49 | 162,621 | +0.05(+0.50%) |
Feb 07, 2006 | 10.52 | 10.65 | 10.43 | 10.44 | 276,064 | -0.14(-1.31%) |
Feb 06, 2006 | 10.61 | 10.65 | 10.44 | 10.58 | 222,279 | -0.07(-0.65%) |
Feb 03, 2006 | 10.62 | 10.71 | 10.57 | 10.65 | 94,209 | -0.03(-0.32%) |
Feb 02, 2006 | 10.91 | 11.03 | 10.66 | 10.68 | 168,725 | -0.29(-2.61%) |
Feb 01, 2006 | 10.85 | 11.17 | 10.77 | 10.97 | 637,470 | +0.28(+2.60%) |
Jan 31, 2006 | 10.66 | 10.71 | 10.54 | 10.69 | 310,730 | -0.04(-0.40%) |
Jan 30, 2006 | 10.85 | 10.85 | 10.65 | 10.73 | 132,561 | -0.12(-1.12%) |
Jan 27, 2006 | 10.85 | 10.85 | 10.78 | 10.85 | 175,520 | +0.00(+0.00%) |
Jan 26, 2006 | 10.84 | 10.85 | 10.77 | 10.85 | 296,334 | +0.01(+0.08%) |
Jan 25, 2006 | 10.85 | 10.88 | 10.72 | 10.84 | 99,392 | -0.01(-0.08%) |
Jan 24, 2006 | 10.82 | 10.85 | 10.73 | 10.85 | 377,414 | +0.09(+0.81%) |
Jan 23, 2006 | 10.70 | 10.78 | 10.59 | 10.77 | 82,347 | +0.11(+1.06%) |
Jan 20, 2006 | 10.90 | 10.90 | 10.59 | 10.65 | 120,468 | -0.22(-2.00%) |
Jan 19, 2006 | 10.70 | 10.89 | 10.69 | 10.87 | 138,204 | +0.11(+1.05%) |
Jan 18, 2006 | 10.55 | 10.77 | 10.52 | 10.76 | 122,081 | +0.12(+1.14%) |
Jan 17, 2006 | 10.66 | 10.77 | 10.57 | 10.64 | 147,879 | -0.06(-0.57%) |
Jan 13, 2006 | 10.71 | 10.84 | 10.70 | 10.70 | 70,139 | -0.03(-0.32%) |
Jan 12, 2006 | 10.84 | 10.86 | 10.67 | 10.73 | 103,768 | -0.13(-1.20%) |
Jan 11, 2006 | 10.86 | 10.87 | 10.70 | 10.86 | 108,606 | -0.03(-0.24%) |
Jan 10, 2006 | 10.64 | 10.90 | 10.61 | 10.89 | 103,423 | +0.16(+1.54%) |
Jan 09, 2006 | 10.66 | 10.78 | 10.64 | 10.72 | 124,038 | +0.00(+0.00%) |
Jan 06, 2006 | 10.69 | 10.77 | 10.57 | 10.72 | 161,469 | +0.03(+0.32%) |
Jan 05, 2006 | 10.59 | 10.78 | 10.52 | 10.69 | 147,994 | +0.12(+1.15%) |
Jan 04, 2006 | 10.32 | 10.63 | 10.27 | 10.57 | 187,843 | +0.29(+2.79%) |
Jan 03, 2006 | 9.742 | 10.34 | 9.603 | 10.28 | 482,450 | +0.68(+7.05%) |
Dec 30, 2005 | 9.629 | 9.681 | 9.551 | 9.603 | 151,795 | -0.10(-0.98%) |
Dec 29, 2005 | 9.638 | 9.812 | 9.638 | 9.699 | 81,540 | +0.06(+0.63%) |
Dec 28, 2005 | 9.690 | 9.803 | 9.612 | 9.638 | 137,283 | -0.05(-0.54%) |
Dec 27, 2005 | 9.985 | 10.04 | 9.664 | 9.690 | 177,247 | -0.26(-2.62%) |
Dec 23, 2005 | 9.890 | 9.994 | 9.890 | 9.950 | 98,586 | +0.05(+0.53%) |
Dec 22, 2005 | 9.924 | 9.976 | 9.872 | 9.898 | 69,447 | -0.03(-0.35%) |
Dec 21, 2005 | 9.855 | 9.976 | 9.855 | 9.933 | 95,706 | +0.11(+1.15%) |
Dec 20, 2005 | 9.768 | 9.881 | 9.693 | 9.820 | 135,786 | -0.01(-0.09%) |
Dec 19, 2005 | 9.473 | 9.864 | 9.473 | 9.829 | 181,163 | +0.06(+0.62%) |
Dec 16, 2005 | 9.968 | 10.04 | 9.768 | 9.768 | 375,802 | -0.21(-2.09%) |
Dec 15, 2005 | 10.25 | 10.29 | 9.890 | 9.976 | 397,108 | -0.26(-2.54%) |
Dec 14, 2005 | 10.33 | 10.40 | 10.20 | 10.24 | 88,105 | -0.12(-1.17%) |
Dec 13, 2005 | 10.51 | 10.55 | 10.30 | 10.36 | 116,667 | -0.16(-1.49%) |
Dec 12, 2005 | 10.42 | 10.53 | 10.33 | 10.51 | 141,890 | +0.16(+1.51%) |
Dec 09, 2005 | 10.38 | 10.38 | 10.23 | 10.36 | 97,549 | -0.02(-0.17%) |
Dec 08, 2005 | 10.47 | 10.61 | 10.34 | 10.38 | 136,477 | -0.08(-0.75%) |
Dec 07, 2005 | 10.39 | 10.49 | 10.36 | 10.45 | 92,942 | +0.04(+0.42%) |
Dec 06, 2005 | 10.39 | 10.52 | 10.34 | 10.41 | 541,648 | +0.01(+0.08%) |
Dec 05, 2005 | 10.64 | 10.65 | 10.33 | 10.40 | 174,023 | -0.28(-2.60%) |
Dec 02, 2005 | 10.68 | 10.75 | 10.59 | 10.68 | 150,643 | -0.02(-0.16%) |
Dec 01, 2005 | 10.51 | 10.71 | 10.50 | 10.70 | 265,814 | +0.25(+2.41%) |
Nov 30, 2005 | 10.39 | 10.48 | 10.36 | 10.45 | 197,863 | +0.08(+0.75%) |
Nov 29, 2005 | 10.30 | 10.47 | 10.36 | 10.37 | 117,243 | +0.07(+0.67%) |
Nov 28, 2005 | 10.64 | 10.65 | 10.30 | 10.30 | 104,690 | -0.37(-3.50%) |
Nov 25, 2005 | 10.72 | 10.73 | 10.62 | 10.67 | 23,264 | -0.07(-0.65%) |
Nov 23, 2005 | 10.81 | 10.88 | 10.72 | 10.74 | 296,910 | -0.10(-0.88%) |
Nov 22, 2005 | 10.49 | 10.84 | 10.48 | 10.84 | 120,353 | +0.30(+2.80%) |
Nov 21, 2005 | 10.41 | 10.54 | 10.20 | 10.54 | 518,153 | +0.16(+1.51%) |
Nov 18, 2005 | 10.47 | 10.55 | 10.34 | 10.38 | 154,674 | -0.02(-0.17%) |
Nov 17, 2005 | 10.18 | 10.40 | 10.12 | 10.40 | 122,426 | +0.21(+2.04%) |
Nov 16, 2005 | 10.33 | 10.42 | 10.13 | 10.19 | 136,822 | -0.17(-1.67%) |
Nov 15, 2005 | 10.76 | 10.77 | 10.37 | 10.37 | 327,891 | -0.40(-3.71%) |
Nov 14, 2005 | 10.73 | 10.81 | 10.71 | 10.77 | 277,216 | +0.06(+0.57%) |
Nov 11, 2005 | 10.84 | 10.85 | 10.70 | 10.71 | 204,082 | -0.15(-1.36%) |
Nov 10, 2005 | 10.76 | 10.85 | 10.69 | 10.85 | 131,755 | +0.10(+0.89%) |
Nov 09, 2005 | 10.53 | 10.85 | 10.52 | 10.76 | 150,067 | +0.23(+2.23%) |
Nov 08, 2005 | 10.46 | 10.68 | 10.46 | 10.52 | 159,857 | -0.02(-0.17%) |
Nov 07, 2005 | 10.46 | 10.57 | 10.37 | 10.54 | 439,030 | +0.08(+0.75%) |
Nov 04, 2005 | 10.52 | 10.66 | 10.41 | 10.46 | 195,099 | -0.09(-0.82%) |
Nov 03, 2005 | 10.46 | 10.70 | 10.41 | 10.55 | 254,181 | +0.13(+1.25%) |
Nov 02, 2005 | 10.17 | 10.56 | 10.15 | 10.42 | 305,432 | +0.23(+2.30%) |
Nov 01, 2005 | 10.23 | 10.26 | 10.07 | 10.18 | 146,497 | -0.04(-0.42%) |
Oct 31, 2005 | 10.06 | 10.33 | 10.04 | 10.23 | 133,137 | +0.07(+0.68%) |
Oct 28, 2005 | 10.14 | 10.21 | 9.985 | 10.16 | 187,843 | +0.06(+0.60%) |
Oct 27, 2005 | 10.36 | 10.41 | 10.10 | 10.10 | 149,261 | -0.32(-3.08%) |
Oct 26, 2005 | 10.36 | 10.60 | 10.32 | 10.42 | 127,148 | +0.06(+0.59%) |
Oct 25, 2005 | 10.56 | 10.58 | 10.27 | 10.36 | 144,539 | -0.30(-2.85%) |
Oct 24, 2005 | 10.54 | 10.67 | 10.54 | 10.66 | 99,277 | +0.09(+0.82%) |
Oct 21, 2005 | 10.45 | 10.63 | 10.42 | 10.58 | 126,918 | +0.16(+1.58%) |
Oct 20, 2005 | 10.76 | 10.79 | 10.34 | 10.41 | 212,720 | -0.40(-3.69%) |
Oct 19, 2005 | 10.21 | 10.81 | 10.19 | 10.81 | 175,174 | +0.56(+5.42%) |
Oct 18, 2005 | 10.45 | 10.46 | 10.21 | 10.25 | 117,934 | -0.24(-2.32%) |
Oct 17, 2005 | 10.39 | 10.54 | 10.34 | 10.50 | 133,598 | +0.07(+0.67%) |
Oct 14, 2005 | 10.60 | 10.60 | 10.40 | 10.43 | 164,463 | -0.08(-0.74%) |
Oct 13, 2005 | 9.916 | 10.54 | 9.907 | 10.51 | 194,062 | +0.54(+5.40%) |
Oct 12, 2005 | 10.00 | 10.06 | 9.785 | 9.968 | 157,899 | -0.05(-0.52%) |
Oct 11, 2005 | 10.08 | 10.17 | 9.959 | 10.02 | 154,674 | -0.04(-0.43%) |
Oct 10, 2005 | 10.19 | 10.24 | 10.06 | 10.06 | 74,169 | -0.13(-1.28%) |
Oct 07, 2005 | 10.06 | 10.28 | 10.05 | 10.19 | 86,608 | +0.19(+1.91%) |
Oct 06, 2005 | 10.18 | 10.31 | 9.942 | 10.00 | 245,889 | -0.17(-1.62%) |
Oct 05, 2005 | 10.77 | 10.77 | 10.17 | 10.17 | 214,908 | -0.64(-5.94%) |
Oct 04, 2005 | 10.79 | 10.84 | 10.77 | 10.81 | 182,084 | +0.04(+0.40%) |
Oct 03, 2005 | 10.48 | 10.81 | 10.48 | 10.77 | 127,494 | +0.26(+2.48%) |
Sep 30, 2005 | 10.38 | 10.51 | 10.37 | 10.51 | 83,498 | +0.08(+0.75%) |
Sep 29, 2005 | 10.10 | 10.43 | 10.02 | 10.43 | 110,794 | +0.30(+3.00%) |
Sep 28, 2005 | 10.19 | 10.22 | 10.02 | 10.12 | 92,827 | -0.07(-0.68%) |
Sep 27, 2005 | 10.11 | 10.25 | 9.907 | 10.19 | 360,945 | +0.05(+0.51%) |
Sep 26, 2005 | 10.16 | 10.19 | 10.05 | 10.14 | 100,313 | +0.11(+1.13%) |
Sep 23, 2005 | 10.03 | 10.12 | 9.916 | 10.03 | 67,950 | +0.01(+0.09%) |
Sep 22, 2005 | 9.898 | 10.08 | 9.812 | 10.02 | 119,892 | +0.08(+0.79%) |
Sep 21, 2005 | 10.18 | 10.23 | 9.812 | 9.942 | 226,540 | -0.30(-2.88%) |
Sep 20, 2005 | 10.30 | 10.35 | 10.18 | 10.24 | 165,270 | -0.04(-0.42%) |
Sep 19, 2005 | 10.62 | 10.62 | 10.26 | 10.28 | 206,501 | -0.38(-3.58%) |
Sep 16, 2005 | 10.82 | 10.85 | 10.63 | 10.66 | 296,795 | -0.09(-0.81%) |
Sep 15, 2005 | 10.84 | 10.89 | 10.67 | 10.75 | 98,355 | -0.06(-0.56%) |
Sep 14, 2005 | 11.10 | 11.14 | 10.80 | 10.81 | 152,946 | -0.28(-2.51%) |
Sep 13, 2005 | 11.29 | 11.29 | 11.07 | 11.09 | 127,263 | -0.20(-1.77%) |
Sep 12, 2005 | 11.15 | 11.36 | 11.11 | 11.29 | 95,476 | +0.10(+0.85%) |
Sep 09, 2005 | 10.87 | 11.20 | 10.84 | 11.19 | 384,324 | +0.25(+2.30%) |
Sep 08, 2005 | 11.03 | 11.03 | 10.78 | 10.94 | 110,448 | -0.03(-0.24%) |
Sep 07, 2005 | 11.09 | 11.09 | 10.86 | 10.97 | 132,216 | -0.15(-1.33%) |
Sep 06, 2005 | 10.68 | 11.11 | 10.68 | 11.11 | 172,180 | +0.47(+4.40%) |
Sep 02, 2005 | 10.62 | 10.71 | 10.47 | 10.65 | 194,984 | +0.02(+0.16%) |
Sep 01, 2005 | 10.72 | 10.86 | 10.61 | 10.63 | 308,312 | -0.17(-1.61%) |
Aug 31, 2005 | 10.46 | 10.80 | 10.42 | 10.80 | 127,148 | +0.32(+3.07%) |
Aug 30, 2005 | 10.51 | 10.58 | 10.46 | 10.48 | 118,510 | -0.04(-0.41%) |
Aug 29, 2005 | 10.25 | 10.52 | 10.18 | 10.52 | 110,103 | +0.22(+2.11%) |
Aug 26, 2005 | 10.23 | 10.31 | 10.06 | 10.31 | 138,435 | +0.07(+0.68%) |
Aug 25, 2005 | 10.10 | 10.29 | 10.05 | 10.24 | 73,248 | +0.16(+1.55%) |
Aug 24, 2005 | 9.881 | 10.16 | 9.881 | 10.08 | 123,923 | +0.20(+2.02%) |
Aug 23, 2005 | 10.12 | 10.12 | 9.829 | 9.881 | 96,052 | -0.23(-2.32%) |
Aug 22, 2005 | 10.06 | 10.14 | 9.976 | 10.12 | 78,891 | +0.10(+0.95%) |
Aug 19, 2005 | 9.985 | 10.10 | 9.985 | 10.02 | 46,759 | +0.06(+0.61%) |
Aug 18, 2005 | 9.907 | 10.03 | 9.872 | 9.959 | 69,102 | -0.02(-0.17%) |
Aug 17, 2005 | 10.00 | 10.16 | 9.976 | 9.976 | 93,288 | -0.07(-0.69%) |
Aug 16, 2005 | 10.24 | 10.31 | 10.05 | 10.05 | 153,752 | -0.22(-2.11%) |
Aug 15, 2005 | 10.08 | 10.39 | 10.05 | 10.26 | 129,682 | +0.15(+1.46%) |
Aug 12, 2005 | 10.05 | 10.19 | 9.898 | 10.12 | 123,578 | +0.04(+0.43%) |
Aug 11, 2005 | 9.864 | 10.08 | 9.864 | 10.07 | 191,644 | +0.20(+2.02%) |
Aug 10, 2005 | 9.820 | 10.07 | 9.777 | 9.872 | 130,142 | +0.10(+1.07%) |
Aug 09, 2005 | 9.812 | 9.933 | 9.707 | 9.768 | 133,482 | +0.01(+0.09%) |
Aug 08, 2005 | 9.916 | 9.968 | 9.681 | 9.759 | 136,822 | -0.10(-0.97%) |
Aug 05, 2005 | 9.777 | 9.968 | 9.777 | 9.855 | 177,708 | +0.06(+0.62%) |
Aug 04, 2005 | 10.19 | 10.22 | 9.785 | 9.794 | 175,520 | -0.40(-3.92%) |
Aug 03, 2005 | 10.35 | 10.42 | 10.16 | 10.19 | 258,097 | -0.23(-2.25%) |
Aug 02, 2005 | 10.43 | 10.51 | 10.38 | 10.43 | 184,388 | +0.02(+0.17%) |
Aug 01, 2005 | 10.68 | 10.70 | 10.37 | 10.41 | 226,540 | -0.30(-2.84%) |
Jul 29, 2005 | 10.85 | 10.90 | 10.67 | 10.71 | 270,651 | -0.15(-1.36%) |
Jul 28, 2005 | 11.35 | 11.35 | 10.49 | 10.86 | 380,754 | -0.49(-4.29%) |
Jul 27, 2005 | 11.36 | 11.37 | 11.17 | 11.35 | 141,084 | +0.05(+0.46%) |
Jul 26, 2005 | 11.16 | 11.41 | 11.16 | 11.30 | 85,111 | +0.08(+0.70%) |
Jul 25, 2005 | 11.35 | 11.50 | 11.16 | 11.22 | 105,611 | -0.14(-1.22%) |
Jul 22, 2005 | 11.19 | 11.36 | 11.04 | 11.36 | 102,962 | +0.20(+1.79%) |
Jul 21, 2005 | 11.47 | 11.54 | 11.15 | 11.16 | 130,027 | -0.37(-3.24%) |
Jul 20, 2005 | 11.47 | 11.63 | 11.37 | 11.53 | 132,331 | +0.12(+1.07%) |
Jul 19, 2005 | 11.08 | 11.43 | 11.02 | 11.41 | 84,305 | +0.39(+3.55%) |
Jul 18, 2005 | 11.17 | 11.26 | 10.98 | 11.02 | 74,861 | -0.18(-1.63%) |
Jul 15, 2005 | 11.07 | 11.29 | 11.07 | 11.20 | 63,919 | +0.01(+0.08%) |
Jul 14, 2005 | 11.29 | 11.29 | 11.16 | 11.19 | 44,571 | -0.03(-0.31%) |
Jul 13, 2005 | 11.28 | 11.29 | 11.17 | 11.23 | 35,242 | -0.06(-0.54%) |
Jul 12, 2005 | 11.24 | 11.29 | 11.17 | 11.29 | 147,533 | +0.00(+0.00%) |
Jul 11, 2005 | 11.06 | 11.33 | 11.03 | 11.29 | 150,643 | +0.23(+2.04%) |
Jul 08, 2005 | 10.65 | 11.07 | 10.58 | 11.06 | 160,663 | +0.43(+4.08%) |
Jul 07, 2005 | 10.68 | 10.80 | 10.61 | 10.63 | 119,432 | -0.17(-1.61%) |
Jul 06, 2005 | 11.07 | 11.07 | 10.77 | 10.80 | 326,048 | -0.28(-2.51%) |
Jul 05, 2005 | 10.71 | 11.08 | 10.71 | 11.08 | 111,139 | +0.33(+3.07%) |