Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.01 | 13.11 | 13.01 | 13.09 | 81,449 | -0.22(-1.62%) |
Apr 27, 2006 | 12.43 | 13.40 | 12.40 | 13.31 | 295,917 | +0.88(+7.08%) |
Apr 26, 2006 | 12.20 | 12.45 | 12.20 | 12.43 | 73,015 | +0.25(+2.04%) |
Apr 25, 2006 | 12.08 | 12.28 | 12.06 | 12.18 | 159,525 | +0.00(+0.00%) |
Apr 24, 2006 | 11.97 | 12.20 | 11.86 | 12.18 | 52,532 | +0.21(+1.73%) |
Apr 21, 2006 | 12.12 | 12.16 | 11.85 | 11.97 | 78,317 | -0.04(-0.35%) |
Apr 20, 2006 | 12.10 | 12.16 | 11.93 | 12.01 | 40,242 | -0.27(-2.23%) |
Apr 19, 2006 | 11.41 | 12.29 | 11.36 | 12.29 | 74,220 | +0.86(+7.52%) |
Apr 18, 2006 | 11.45 | 11.51 | 11.40 | 11.43 | 58,557 | -0.02(-0.18%) |
Apr 17, 2006 | 11.41 | 11.47 | 11.32 | 11.45 | 25,784 | +0.04(+0.33%) |
Apr 13, 2006 | 11.48 | 11.55 | 11.39 | 11.41 | 20,000 | -0.07(-0.58%) |
Apr 12, 2006 | 11.40 | 11.58 | 11.28 | 11.48 | 41,929 | +0.02(+0.22%) |
Apr 11, 2006 | 11.60 | 11.60 | 11.41 | 11.45 | 32,049 | -0.15(-1.29%) |
Apr 10, 2006 | 11.58 | 11.66 | 11.58 | 11.60 | 12,771 | +0.02(+0.18%) |
Apr 07, 2006 | 11.99 | 12.03 | 11.48 | 11.58 | 28,435 | -0.35(-2.96%) |
Apr 06, 2006 | 12.10 | 12.13 | 11.83 | 11.93 | 27,471 | -0.10(-0.79%) |
Apr 05, 2006 | 11.93 | 12.09 | 11.67 | 12.03 | 46,267 | +0.10(+0.87%) |
Apr 04, 2006 | 12.01 | 12.08 | 11.80 | 11.93 | 53,255 | -0.24(-1.95%) |
Apr 03, 2006 | 12.18 | 12.23 | 12.08 | 12.16 | 33,013 | -0.10(-0.81%) |
Mar 31, 2006 | 12.03 | 12.34 | 11.97 | 12.26 | 63,858 | +0.37(+3.07%) |
Mar 30, 2006 | 12.06 | 12.06 | 11.68 | 11.90 | 40,001 | -0.12(-0.97%) |
Mar 29, 2006 | 11.52 | 12.16 | 11.52 | 12.01 | 101,450 | +0.42(+3.62%) |
Mar 28, 2006 | 11.61 | 11.65 | 11.50 | 11.59 | 24,579 | -0.01(-0.11%) |
Mar 27, 2006 | 11.54 | 11.62 | 11.44 | 11.61 | 34,459 | +0.07(+0.58%) |
Mar 24, 2006 | 11.33 | 11.54 | 11.25 | 11.54 | 36,628 | +0.22(+1.94%) |
Mar 23, 2006 | 11.20 | 11.33 | 11.15 | 11.32 | 35,182 | +0.07(+0.66%) |
Mar 22, 2006 | 10.90 | 11.25 | 10.89 | 11.25 | 19,278 | +0.34(+3.16%) |
Mar 21, 2006 | 11.10 | 11.10 | 10.79 | 10.90 | 36,869 | -0.16(-1.43%) |
Mar 20, 2006 | 10.93 | 11.10 | 10.82 | 11.06 | 31,085 | +0.02(+0.23%) |
Mar 17, 2006 | 11.02 | 11.08 | 10.96 | 11.03 | 95,426 | +0.05(+0.41%) |
Mar 16, 2006 | 10.98 | 11.08 | 10.91 | 10.99 | 23,856 | +0.03(+0.30%) |
Mar 15, 2006 | 11.03 | 11.07 | 10.93 | 10.96 | 13,976 | -0.12(-1.09%) |
Mar 14, 2006 | 10.83 | 11.08 | 10.81 | 11.08 | 16,386 | +0.21(+1.91%) |
Mar 13, 2006 | 10.71 | 11.00 | 10.71 | 10.87 | 15,663 | +0.22(+2.03%) |
Mar 10, 2006 | 10.67 | 10.67 | 10.56 | 10.65 | 7,470 | -0.01(-0.12%) |
Mar 09, 2006 | 10.79 | 10.83 | 10.66 | 10.66 | 4,337 | -0.10(-0.93%) |
Mar 08, 2006 | 10.57 | 10.76 | 10.57 | 10.76 | 6,747 | +0.20(+1.93%) |
Mar 07, 2006 | 10.58 | 10.62 | 10.51 | 10.56 | 12,771 | -0.11(-1.01%) |
Mar 06, 2006 | 10.87 | 10.89 | 10.67 | 10.67 | 13,012 | -0.27(-2.43%) |
Mar 03, 2006 | 11.10 | 11.10 | 10.93 | 10.93 | 13,735 | -0.19(-1.68%) |
Mar 02, 2006 | 11.18 | 11.26 | 11.00 | 11.12 | 15,663 | +0.04(+0.37%) |
Mar 01, 2006 | 11.14 | 11.14 | 11.02 | 11.08 | 13,735 | -0.00(-0.04%) |
Feb 28, 2006 | 11.42 | 11.45 | 11.08 | 11.08 | 16,627 | -0.33(-2.91%) |
Feb 27, 2006 | 11.45 | 11.45 | 11.30 | 11.42 | 17,832 | +0.00(+0.04%) |
Feb 24, 2006 | 11.12 | 11.41 | 11.10 | 11.41 | 9,879 | +0.17(+1.48%) |
Feb 23, 2006 | 11.04 | 11.40 | 11.04 | 11.25 | 25,784 | +0.17(+1.50%) |
Feb 22, 2006 | 11.02 | 11.15 | 10.96 | 11.08 | 20,723 | +0.07(+0.60%) |
Feb 21, 2006 | 11.07 | 11.26 | 11.00 | 11.01 | 28,194 | -0.12(-1.12%) |
Feb 17, 2006 | 11.14 | 11.18 | 11.10 | 11.14 | 81,690 | +0.08(+0.71%) |
Feb 16, 2006 | 10.96 | 11.06 | 10.87 | 11.06 | 9,639 | +0.17(+1.60%) |
Feb 15, 2006 | 10.93 | 10.94 | 10.84 | 10.88 | 6,506 | -0.11(-1.02%) |
Feb 14, 2006 | 10.79 | 11.28 | 10.79 | 11.00 | 35,905 | +0.60(+5.79%) |
Feb 13, 2006 | 10.27 | 10.40 | 10.27 | 10.40 | 44,098 | -0.31(-2.87%) |
Feb 10, 2006 | 10.78 | 10.78 | 10.54 | 10.70 | 10,120 | -0.02(-0.15%) |
Feb 09, 2006 | 10.55 | 10.82 | 10.55 | 10.72 | 12,771 | +0.13(+1.25%) |
Feb 08, 2006 | 10.65 | 10.66 | 10.50 | 10.59 | 10,361 | -0.06(-0.59%) |
Feb 07, 2006 | 10.83 | 10.87 | 10.65 | 10.65 | 14,458 | -0.19(-1.76%) |
Feb 06, 2006 | 10.75 | 10.84 | 10.73 | 10.84 | 10,602 | -0.07(-0.68%) |
Feb 03, 2006 | 10.93 | 10.98 | 10.86 | 10.91 | 21,928 | -0.01(-0.11%) |
Feb 02, 2006 | 11.00 | 11.00 | 10.79 | 10.93 | 15,422 | -0.07(-0.64%) |
Feb 01, 2006 | 11.00 | 11.00 | 10.93 | 11.00 | 10,120 | +0.00(+0.00%) |
Jan 31, 2006 | 11.08 | 11.08 | 10.93 | 11.00 | 17,350 | -0.12(-1.08%) |
Jan 30, 2006 | 11.18 | 11.19 | 11.11 | 11.12 | 8,675 | -0.09(-0.78%) |
Jan 27, 2006 | 11.15 | 11.20 | 10.96 | 11.20 | 21,205 | +0.06(+0.52%) |
Jan 26, 2006 | 10.75 | 11.15 | 10.75 | 11.15 | 12,289 | +0.50(+4.72%) |
Jan 25, 2006 | 10.95 | 10.99 | 10.36 | 10.64 | 34,700 | -0.31(-2.80%) |
Jan 24, 2006 | 10.84 | 11.12 | 10.74 | 10.95 | 17,832 | +0.10(+0.96%) |
Jan 23, 2006 | 10.37 | 10.87 | 10.37 | 10.85 | 33,013 | -0.00(-0.04%) |
Jan 20, 2006 | 11.00 | 11.06 | 10.85 | 10.85 | 9,398 | -0.15(-1.32%) |
Jan 19, 2006 | 10.49 | 11.00 | 10.49 | 11.00 | 20,241 | +0.46(+4.37%) |
Jan 18, 2006 | 11.00 | 11.08 | 10.54 | 10.54 | 46,026 | -0.51(-4.58%) |
Jan 17, 2006 | 11.04 | 11.07 | 10.87 | 11.04 | 44,580 | -0.05(-0.49%) |
Jan 13, 2006 | 11.20 | 11.20 | 11.01 | 11.10 | 12,289 | -0.07(-0.67%) |
Jan 12, 2006 | 11.27 | 11.27 | 11.10 | 11.17 | 12,048 | -0.04(-0.33%) |
Jan 11, 2006 | 11.25 | 11.25 | 11.12 | 11.21 | 12,289 | -0.04(-0.37%) |
Jan 10, 2006 | 11.20 | 11.25 | 11.13 | 11.25 | 7,711 | -0.02(-0.22%) |
Jan 09, 2006 | 11.30 | 11.30 | 11.10 | 11.28 | 29,399 | +0.00(+0.04%) |
Jan 06, 2006 | 11.28 | 11.30 | 11.14 | 11.27 | 7,952 | +0.05(+0.44%) |
Jan 05, 2006 | 11.31 | 11.31 | 11.14 | 11.22 | 11,325 | -0.10(-0.84%) |
Jan 04, 2006 | 11.41 | 11.44 | 11.15 | 11.32 | 20,482 | -0.05(-0.47%) |
Jan 03, 2006 | 11.45 | 11.45 | 11.20 | 11.37 | 60,484 | +0.21(+1.90%) |
Dec 30, 2005 | 11.32 | 11.33 | 11.06 | 11.16 | 27,953 | -0.20(-1.75%) |
Dec 29, 2005 | 11.02 | 11.41 | 10.99 | 11.36 | 24,338 | +0.39(+3.52%) |
Dec 28, 2005 | 10.91 | 11.02 | 10.88 | 10.97 | 12,048 | +0.13(+1.19%) |
Dec 27, 2005 | 10.85 | 10.93 | 10.79 | 10.84 | 30,362 | -0.02(-0.15%) |
Dec 23, 2005 | 10.89 | 10.89 | 10.83 | 10.86 | 5,060 | -0.07(-0.65%) |
Dec 22, 2005 | 11.07 | 11.07 | 10.89 | 10.93 | 9,157 | -0.10(-0.87%) |
Dec 21, 2005 | 10.75 | 11.03 | 10.75 | 11.03 | 23,615 | +0.19(+1.72%) |
Dec 20, 2005 | 10.70 | 10.86 | 10.70 | 10.84 | 22,892 | +0.13(+1.24%) |
Dec 19, 2005 | 10.86 | 10.87 | 10.66 | 10.71 | 28,917 | -0.20(-1.79%) |
Dec 16, 2005 | 10.82 | 10.98 | 10.79 | 10.90 | 83,136 | +0.12(+1.08%) |
Dec 15, 2005 | 10.85 | 10.85 | 10.58 | 10.79 | 18,555 | -0.06(-0.57%) |
Dec 14, 2005 | 10.77 | 10.85 | 10.59 | 10.85 | 17,109 | +0.12(+1.08%) |
Dec 13, 2005 | 10.65 | 10.73 | 10.62 | 10.73 | 6,506 | +0.04(+0.35%) |
Dec 12, 2005 | 10.71 | 10.75 | 10.66 | 10.69 | 4,819 | +0.03(+0.31%) |
Dec 09, 2005 | 10.59 | 10.67 | 10.59 | 10.66 | 1,686 | +0.08(+0.74%) |
Dec 08, 2005 | 10.66 | 10.70 | 10.50 | 10.58 | 23,133 | -0.12(-1.16%) |
Dec 07, 2005 | 10.78 | 10.78 | 10.69 | 10.71 | 6,265 | -0.03(-0.31%) |
Dec 06, 2005 | 10.71 | 10.83 | 10.71 | 10.74 | 13,012 | +0.08(+0.78%) |
Dec 05, 2005 | 10.81 | 10.81 | 10.63 | 10.66 | 19,037 | -0.19(-1.80%) |
Dec 02, 2005 | 10.86 | 10.86 | 10.71 | 10.85 | 13,735 | -0.07(-0.61%) |
Dec 01, 2005 | 10.76 | 10.92 | 10.75 | 10.92 | 22,651 | +0.20(+1.86%) |
Nov 30, 2005 | 10.57 | 10.81 | 10.57 | 10.72 | 26,507 | +0.11(+1.02%) |
Nov 29, 2005 | 10.60 | 10.66 | 10.54 | 10.61 | 6,988 | +0.01(+0.08%) |
Nov 28, 2005 | 10.82 | 10.90 | 10.52 | 10.60 | 19,037 | -0.36(-3.26%) |
Nov 25, 2005 | 10.94 | 11.03 | 10.89 | 10.96 | 6,747 | +0.02(+0.19%) |
Nov 23, 2005 | 10.76 | 10.99 | 10.70 | 10.94 | 15,663 | +0.18(+1.66%) |
Nov 22, 2005 | 10.70 | 10.85 | 10.70 | 10.76 | 5,301 | +0.06(+0.54%) |
Nov 21, 2005 | 10.58 | 10.70 | 10.57 | 10.70 | 13,253 | +0.27(+2.59%) |
Nov 18, 2005 | 10.46 | 10.48 | 10.25 | 10.43 | 22,892 | +0.00(+0.04%) |
Nov 17, 2005 | 10.79 | 10.79 | 10.17 | 10.43 | 95,908 | -0.32(-2.97%) |
Nov 16, 2005 | 10.96 | 11.02 | 10.72 | 10.75 | 7,470 | -0.29(-2.63%) |
Nov 15, 2005 | 11.20 | 11.23 | 10.91 | 11.04 | 26,266 | -0.19(-1.74%) |
Nov 14, 2005 | 11.18 | 11.23 | 11.13 | 11.23 | 5,301 | -0.00(-0.04%) |
Nov 11, 2005 | 11.36 | 11.36 | 11.21 | 11.24 | 23,133 | -0.17(-1.46%) |
Nov 10, 2005 | 11.26 | 11.41 | 11.09 | 11.40 | 11,325 | +0.09(+0.77%) |
Nov 09, 2005 | 11.20 | 11.51 | 11.18 | 11.32 | 27,712 | +0.12(+1.04%) |
Nov 08, 2005 | 11.33 | 11.36 | 11.07 | 11.20 | 24,820 | -0.17(-1.50%) |
Nov 07, 2005 | 11.10 | 11.38 | 11.08 | 11.37 | 22,892 | +0.27(+2.43%) |
Nov 04, 2005 | 11.13 | 11.16 | 11.10 | 11.10 | 7,711 | -0.02(-0.19%) |
Nov 03, 2005 | 11.02 | 11.20 | 11.00 | 11.12 | 28,435 | +0.17(+1.52%) |
Nov 02, 2005 | 10.71 | 10.96 | 10.71 | 10.96 | 13,735 | +0.29(+2.76%) |
Nov 01, 2005 | 10.58 | 10.66 | 10.54 | 10.66 | 7,952 | +0.04(+0.35%) |
Oct 31, 2005 | 10.53 | 10.73 | 10.53 | 10.62 | 22,410 | +0.15(+1.43%) |
Oct 28, 2005 | 10.36 | 10.47 | 10.31 | 10.47 | 4,819 | +0.14(+1.32%) |
Oct 27, 2005 | 10.44 | 10.62 | 10.34 | 10.34 | 19,278 | -0.10(-0.95%) |
Oct 26, 2005 | 10.39 | 10.49 | 10.39 | 10.44 | 5,060 | -0.00(-0.04%) |
Oct 25, 2005 | 10.58 | 10.58 | 10.32 | 10.44 | 11,084 | -0.22(-2.03%) |
Oct 24, 2005 | 10.50 | 10.66 | 10.50 | 10.66 | 7,952 | +0.20(+1.95%) |
Oct 21, 2005 | 10.30 | 10.49 | 10.29 | 10.45 | 16,627 | +0.16(+1.57%) |
Oct 20, 2005 | 10.42 | 10.52 | 10.29 | 10.29 | 13,494 | -0.09(-0.84%) |
Oct 19, 2005 | 10.13 | 10.64 | 10.13 | 10.38 | 47,954 | +0.45(+4.56%) |
Oct 18, 2005 | 10.06 | 10.07 | 9.922 | 9.926 | 64,099 | +0.07(+0.72%) |
Oct 17, 2005 | 9.897 | 9.943 | 9.773 | 9.856 | 23,615 | +0.00(+0.00%) |
Oct 14, 2005 | 9.893 | 9.918 | 9.814 | 9.856 | 8,675 | +0.01(+0.08%) |
Oct 13, 2005 | 9.806 | 9.868 | 9.752 | 9.847 | 10,843 | -0.02(-0.21%) |
Oct 12, 2005 | 9.972 | 9.972 | 9.835 | 9.868 | 17,350 | -0.14(-1.37%) |
Oct 11, 2005 | 9.901 | 10.04 | 9.899 | 10.01 | 20,964 | +0.00(+0.00%) |
Oct 10, 2005 | 10.00 | 10.01 | 9.918 | 10.01 | 8,675 | -0.04(-0.37%) |
Oct 07, 2005 | 10.08 | 10.11 | 10.04 | 10.04 | 9,398 | +0.01(+0.08%) |
Oct 06, 2005 | 10.15 | 10.15 | 9.980 | 10.03 | 15,904 | -0.17(-1.67%) |
Oct 05, 2005 | 10.47 | 10.51 | 10.20 | 10.20 | 13,494 | -0.31(-2.92%) |
Oct 04, 2005 | 10.49 | 10.68 | 10.46 | 10.51 | 30,603 | +0.06(+0.56%) |
Oct 03, 2005 | 10.46 | 10.49 | 10.38 | 10.45 | 17,350 | +0.05(+0.52%) |
Sep 30, 2005 | 10.26 | 10.40 | 10.21 | 10.40 | 26,748 | +0.14(+1.38%) |
Sep 29, 2005 | 10.26 | 10.26 | 10.18 | 10.26 | 17,109 | +0.00(+0.00%) |
Sep 28, 2005 | 10.23 | 10.33 | 10.19 | 10.26 | 8,434 | -0.03(-0.32%) |
Sep 27, 2005 | 10.37 | 10.57 | 10.25 | 10.29 | 59,761 | +0.00(+0.00%) |
Sep 26, 2005 | 10.50 | 10.54 | 10.29 | 10.29 | 57,593 | -0.15(-1.47%) |
Sep 23, 2005 | 10.45 | 10.45 | 10.32 | 10.45 | 12,048 | +0.08(+0.76%) |
Sep 22, 2005 | 10.33 | 10.43 | 10.31 | 10.37 | 22,410 | +0.03(+0.28%) |
Sep 21, 2005 | 10.62 | 10.62 | 10.34 | 10.34 | 108,438 | -0.34(-3.15%) |
Sep 20, 2005 | 10.88 | 10.93 | 10.66 | 10.67 | 52,050 | -0.10(-0.96%) |
Sep 19, 2005 | 10.75 | 10.81 | 10.75 | 10.78 | 6,265 | +0.01(+0.08%) |
Sep 16, 2005 | 10.74 | 10.77 | 10.74 | 10.77 | 50,122 | +0.07(+0.66%) |
Sep 15, 2005 | 10.64 | 10.70 | 10.58 | 10.70 | 8,916 | -0.01(-0.08%) |
Sep 14, 2005 | 10.71 | 10.75 | 10.66 | 10.71 | 23,374 | +0.00(+0.00%) |
Sep 13, 2005 | 10.71 | 10.76 | 10.66 | 10.71 | 11,084 | +0.00(+0.00%) |
Sep 12, 2005 | 10.75 | 10.87 | 10.69 | 10.71 | 24,338 | +0.02(+0.19%) |
Sep 09, 2005 | 10.89 | 10.93 | 10.69 | 10.69 | 36,146 | -0.25(-2.31%) |
Sep 08, 2005 | 10.87 | 10.96 | 10.87 | 10.94 | 10,120 | +0.07(+0.65%) |
Sep 07, 2005 | 10.89 | 10.93 | 10.80 | 10.87 | 15,422 | -0.09(-0.80%) |
Sep 06, 2005 | 10.79 | 10.96 | 10.79 | 10.96 | 21,687 | +0.20(+1.89%) |
Sep 02, 2005 | 10.81 | 10.81 | 10.75 | 10.75 | 29,399 | -0.04(-0.35%) |
Sep 01, 2005 | 10.83 | 10.83 | 10.58 | 10.79 | 31,326 | -0.04(-0.38%) |
Aug 31, 2005 | 10.43 | 10.83 | 10.43 | 10.83 | 14,940 | +0.35(+3.37%) |
Aug 30, 2005 | 10.34 | 10.48 | 10.33 | 10.48 | 5,301 | +0.10(+0.96%) |
Aug 29, 2005 | 10.37 | 10.42 | 10.31 | 10.38 | 22,169 | -0.09(-0.83%) |
Aug 26, 2005 | 10.61 | 10.62 | 10.46 | 10.47 | 12,530 | -0.20(-1.83%) |
Aug 25, 2005 | 10.88 | 10.88 | 10.58 | 10.66 | 22,410 | -0.17(-1.61%) |
Aug 24, 2005 | 10.80 | 10.96 | 10.79 | 10.84 | 58,557 | -0.07(-0.68%) |
Aug 23, 2005 | 10.78 | 10.91 | 10.67 | 10.91 | 20,000 | +0.15(+1.35%) |
Aug 22, 2005 | 10.75 | 10.80 | 10.66 | 10.76 | 5,301 | +0.02(+0.15%) |
Aug 19, 2005 | 10.67 | 10.75 | 10.66 | 10.75 | 5,542 | +0.08(+0.78%) |
Aug 18, 2005 | 10.92 | 10.95 | 10.66 | 10.66 | 15,904 | -0.27(-2.47%) |
Aug 17, 2005 | 10.91 | 11.00 | 10.87 | 10.93 | 69,400 | +0.10(+0.96%) |
Aug 16, 2005 | 10.79 | 10.92 | 10.79 | 10.83 | 57,593 | -0.01(-0.08%) |
Aug 15, 2005 | 10.65 | 10.87 | 10.65 | 10.84 | 19,037 | +0.08(+0.77%) |
Aug 12, 2005 | 10.89 | 10.89 | 10.68 | 10.76 | 6,024 | -0.18(-1.63%) |
Aug 11, 2005 | 10.87 | 10.94 | 10.86 | 10.93 | 18,555 | +0.08(+0.73%) |
Aug 10, 2005 | 10.87 | 10.95 | 10.83 | 10.86 | 30,362 | -0.01(-0.11%) |
Aug 09, 2005 | 10.85 | 10.95 | 10.85 | 10.87 | 13,253 | +0.02(+0.23%) |
Aug 08, 2005 | 10.83 | 10.87 | 10.83 | 10.84 | 13,253 | +0.01(+0.08%) |
Aug 05, 2005 | 10.93 | 11.00 | 10.83 | 10.84 | 25,302 | -0.09(-0.80%) |
Aug 04, 2005 | 10.91 | 10.98 | 10.89 | 10.92 | 8,193 | -0.01(-0.11%) |
Aug 03, 2005 | 10.96 | 11.08 | 10.89 | 10.93 | 10,361 | -0.09(-0.79%) |
Aug 02, 2005 | 10.93 | 11.02 | 10.83 | 11.02 | 45,544 | +0.09(+0.80%) |
Aug 01, 2005 | 10.93 | 10.98 | 10.93 | 10.93 | 22,892 | -0.08(-0.75%) |
Jul 29, 2005 | 11.00 | 11.09 | 11.00 | 11.02 | 35,905 | +0.02(+0.19%) |
Jul 28, 2005 | 10.93 | 11.07 | 10.93 | 11.00 | 20,482 | +0.04(+0.34%) |
Jul 27, 2005 | 11.00 | 11.04 | 10.87 | 10.96 | 22,169 | +0.00(+0.04%) |
Jul 26, 2005 | 10.86 | 10.98 | 10.81 | 10.96 | 16,386 | +0.06(+0.57%) |
Jul 25, 2005 | 10.73 | 10.91 | 10.73 | 10.89 | 48,918 | +0.21(+1.94%) |
Jul 22, 2005 | 10.55 | 10.69 | 10.53 | 10.69 | 28,917 | +0.22(+2.06%) |
Jul 21, 2005 | 10.54 | 10.56 | 10.46 | 10.47 | 32,049 | -0.01(-0.08%) |
Jul 20, 2005 | 10.37 | 10.59 | 10.29 | 10.48 | 95,185 | +0.27(+2.64%) |
Jul 19, 2005 | 10.08 | 10.30 | 10.08 | 10.21 | 17,591 | +0.23(+2.29%) |
Jul 18, 2005 | 10.08 | 10.13 | 9.960 | 9.980 | 16,868 | -0.00(-0.04%) |
Jul 15, 2005 | 10.00 | 10.01 | 9.922 | 9.984 | 10,843 | -0.06(-0.58%) |
Jul 14, 2005 | 9.980 | 10.12 | 9.939 | 10.04 | 20,964 | +0.08(+0.83%) |
Jul 13, 2005 | 10.14 | 10.14 | 9.939 | 9.960 | 15,904 | -0.22(-2.20%) |
Jul 12, 2005 | 10.18 | 10.20 | 10.01 | 10.18 | 24,820 | +0.06(+0.57%) |
Jul 11, 2005 | 9.918 | 10.17 | 9.847 | 10.13 | 40,965 | +0.36(+3.65%) |
Jul 08, 2005 | 9.462 | 9.773 | 9.462 | 9.769 | 110,125 | +0.38(+4.07%) |
Jul 07, 2005 | 9.337 | 9.424 | 9.337 | 9.387 | 15,422 | +0.02(+0.18%) |
Jul 06, 2005 | 9.379 | 9.395 | 9.333 | 9.370 | 19,519 | +0.03(+0.31%) |
Jul 05, 2005 | 9.296 | 9.362 | 9.171 | 9.341 | 24,579 | +0.06(+0.63%) |
Jul 01, 2005 | 9.192 | 9.300 | 9.188 | 9.283 | 22,410 | +0.11(+1.22%) |
Jun 30, 2005 | 9.159 | 9.213 | 9.159 | 9.171 | 14,458 | -0.02(-0.23%) |
Jun 29, 2005 | 9.130 | 9.213 | 9.105 | 9.192 | 81,208 | +0.02(+0.27%) |
Jun 28, 2005 | 8.881 | 9.167 | 8.881 | 9.167 | 9,157 | +0.24(+2.74%) |
Jun 27, 2005 | 8.964 | 9.005 | 8.922 | 8.922 | 22,410 | -0.07(-0.83%) |
Jun 24, 2005 | 9.071 | 9.092 | 8.951 | 8.997 | 26,266 | -0.07(-0.78%) |
Jun 23, 2005 | 9.175 | 9.275 | 9.067 | 9.067 | 23,374 | -0.11(-1.18%) |
Jun 22, 2005 | 9.071 | 9.179 | 9.026 | 9.175 | 12,771 | +0.11(+1.19%) |
Jun 21, 2005 | 9.080 | 9.213 | 9.047 | 9.067 | 30,362 | -0.01(-0.09%) |
Jun 20, 2005 | 9.171 | 9.262 | 9.076 | 9.076 | 24,097 | -0.30(-3.23%) |
Jun 17, 2005 | 9.229 | 9.399 | 9.175 | 9.379 | 89,401 | +0.15(+1.62%) |
Jun 16, 2005 | 8.984 | 9.229 | 8.984 | 9.229 | 47,713 | +0.21(+2.30%) |
Jun 15, 2005 | 8.964 | 9.026 | 8.955 | 9.022 | 21,928 | +0.01(+0.14%) |
Jun 14, 2005 | 8.802 | 9.018 | 8.802 | 9.009 | 47,954 | +0.21(+2.36%) |
Jun 13, 2005 | 9.130 | 9.130 | 8.798 | 8.802 | 226,757 | -0.11(-1.21%) |
Jun 10, 2005 | 8.876 | 9.101 | 8.876 | 8.910 | 73,015 | +0.04(+0.47%) |
Jun 09, 2005 | 8.756 | 8.922 | 8.756 | 8.868 | 19,278 | +0.05(+0.56%) |
Jun 08, 2005 | 8.756 | 8.922 | 8.723 | 8.818 | 27,230 | +0.10(+1.14%) |
Jun 07, 2005 | 8.984 | 9.026 | 8.569 | 8.719 | 132,536 | -0.16(-1.82%) |
Jun 06, 2005 | 8.723 | 8.881 | 8.702 | 8.881 | 13,976 | +0.05(+0.61%) |
Jun 03, 2005 | 8.777 | 8.827 | 8.702 | 8.827 | 89,401 | -0.05(-0.61%) |
Jun 02, 2005 | 8.988 | 9.005 | 8.822 | 8.881 | 39,278 | -0.00(-0.05%) |
Jun 01, 2005 | 8.735 | 8.922 | 8.673 | 8.885 | 42,411 | +0.08(+0.94%) |
May 31, 2005 | 8.744 | 8.914 | 8.569 | 8.802 | 46,267 | +0.02(+0.19%) |
May 27, 2005 | 8.652 | 8.914 | 8.632 | 8.785 | 14,940 | +0.15(+1.78%) |
May 26, 2005 | 8.636 | 8.715 | 8.524 | 8.632 | 38,315 | -0.08(-0.95%) |
May 25, 2005 | 8.860 | 8.901 | 8.715 | 8.715 | 21,928 | -0.15(-1.73%) |
May 24, 2005 | 8.735 | 8.922 | 8.735 | 8.868 | 67,232 | +0.05(+0.56%) |
May 23, 2005 | 8.984 | 8.984 | 8.781 | 8.818 | 44,821 | -0.07(-0.75%) |
May 20, 2005 | 8.852 | 8.959 | 8.835 | 8.885 | 9,879 | -0.07(-0.79%) |
May 19, 2005 | 8.964 | 8.964 | 8.806 | 8.955 | 91,570 | +0.03(+0.33%) |
May 18, 2005 | 8.943 | 9.005 | 8.901 | 8.926 | 102,896 | -0.01(-0.14%) |
May 17, 2005 | 8.719 | 8.943 | 8.715 | 8.939 | 56,870 | +0.15(+1.75%) |
May 16, 2005 | 8.922 | 8.984 | 8.739 | 8.785 | 24,820 | -0.18(-2.04%) |
May 13, 2005 | 9.005 | 9.042 | 8.839 | 8.968 | 32,049 | -0.08(-0.87%) |
May 12, 2005 | 8.818 | 9.047 | 8.818 | 9.047 | 46,508 | +0.25(+2.83%) |
May 11, 2005 | 8.926 | 9.047 | 8.756 | 8.798 | 41,929 | -0.13(-1.44%) |
May 10, 2005 | 9.022 | 9.047 | 8.872 | 8.926 | 50,604 | -0.12(-1.33%) |
May 09, 2005 | 9.047 | 9.192 | 8.881 | 9.047 | 56,388 | -0.04(-0.46%) |
May 06, 2005 | 9.296 | 9.345 | 9.063 | 9.088 | 37,351 | -0.17(-1.79%) |
May 05, 2005 | 9.005 | 9.337 | 9.005 | 9.254 | 51,327 | +0.04(+0.45%) |
May 04, 2005 | 9.067 | 9.271 | 9.047 | 9.213 | 68,437 | +0.15(+1.60%) |
May 03, 2005 | 8.922 | 9.171 | 8.881 | 9.067 | 62,412 | +0.17(+1.86%) |