Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | +0.32(+2.69%) |
Apr 27, 2006 | 12.00 | 12.00 | 11.75 | 11.88 | 1,692,391 | -0.32(-2.62%) |
Apr 26, 2006 | 12.00 | 12.40 | 12.00 | 12.20 | 5,261,567 | +0.23(+1.92%) |
Apr 25, 2006 | 11.85 | 11.99 | 11.84 | 11.97 | 1,054,814 | +0.16(+1.35%) |
Apr 24, 2006 | 11.79 | 11.88 | 11.71 | 11.81 | 1,407,997 | +0.11(+0.94%) |
Apr 21, 2006 | 11.50 | 11.80 | 11.40 | 11.70 | 705,375 | +0.36(+3.17%) |
Apr 20, 2006 | 11.52 | 11.52 | 11.12 | 11.34 | 829,762 | -0.14(-1.22%) |
Apr 19, 2006 | 11.73 | 11.79 | 11.40 | 11.48 | 269,858 | -0.24(-2.05%) |
Apr 18, 2006 | 11.65 | 11.82 | 11.56 | 11.72 | 1,846,871 | +0.12(+1.03%) |
Apr 17, 2006 | 11.60 | 11.72 | 11.60 | 11.60 | 507,350 | +0.09(+0.78%) |
Apr 13, 2006 | 11.39 | 11.63 | 11.28 | 11.51 | 752,206 | +0.16(+1.41%) |
Apr 12, 2006 | 11.45 | 11.55 | 11.26 | 11.35 | 609,767 | -0.09(-0.79%) |
Apr 11, 2006 | 11.28 | 11.55 | 11.25 | 11.44 | 2,042,018 | +0.19(+1.69%) |
Apr 10, 2006 | 11.19 | 11.49 | 11.11 | 11.25 | 2,219,678 | +0.30(+2.74%) |
Apr 07, 2006 | 11.24 | 11.24 | 10.88 | 10.95 | 502,012 | -0.29(-2.58%) |
Apr 06, 2006 | 11.00 | 11.35 | 11.00 | 11.24 | 800,869 | +0.35(+3.21%) |
Apr 05, 2006 | 10.65 | 11.01 | 10.65 | 10.89 | 608,332 | +0.23(+2.16%) |
Apr 04, 2006 | 10.64 | 10.75 | 10.64 | 10.66 | 201,439 | +0.01(+0.09%) |
Apr 03, 2006 | 10.65 | 10.87 | 10.65 | 10.65 | 173,900 | +0.00(+0.00%) |
Mar 31, 2006 | 10.80 | 10.80 | 10.65 | 10.65 | 446,767 | -0.10(-0.93%) |
Mar 30, 2006 | 10.73 | 10.86 | 10.72 | 10.75 | 518,957 | -0.01(-0.09%) |
Mar 29, 2006 | 10.42 | 10.81 | 10.42 | 10.76 | 323,200 | +0.25(+2.38%) |
Mar 28, 2006 | 10.61 | 10.73 | 10.50 | 10.51 | 268,700 | -0.19(-1.78%) |
Mar 27, 2006 | 10.75 | 10.80 | 10.55 | 10.70 | 350,153 | -0.10(-0.93%) |
Mar 24, 2006 | 10.65 | 10.88 | 10.62 | 10.80 | 179,566 | -0.02(-0.18%) |
Mar 21, 2006 | 10.72 | 10.99 | 10.72 | 10.82 | 294,894 | -0.03(-0.28%) |
Mar 20, 2006 | 11.00 | 11.09 | 10.80 | 10.85 | 374,600 | -0.15(-1.36%) |
Mar 17, 2006 | 10.77 | 11.03 | 10.77 | 11.00 | 1,266,682 | +0.15(+1.38%) |
Mar 16, 2006 | 10.93 | 10.98 | 10.80 | 10.85 | 660,414 | -0.05(-0.46%) |
Mar 15, 2006 | 10.79 | 10.92 | 10.72 | 10.90 | 814,396 | +0.15(+1.40%) |
Mar 14, 2006 | 10.46 | 10.83 | 10.46 | 10.75 | 308,430 | +0.20(+1.90%) |
Mar 13, 2006 | 10.71 | 10.77 | 10.47 | 10.55 | 1,427,379 | -0.20(-1.86%) |
Mar 10, 2006 | 10.42 | 10.79 | 10.36 | 10.75 | 968,802 | +0.35(+3.37%) |
Mar 09, 2006 | 10.30 | 10.49 | 10.11 | 10.40 | 461,728 | +0.09(+0.87%) |
Mar 08, 2006 | 10.35 | 10.36 | 10.20 | 10.31 | 1,795,039 | -0.07(-0.67%) |
Mar 07, 2006 | 10.59 | 10.59 | 10.31 | 10.38 | 634,124 | -0.15(-1.42%) |
Mar 06, 2006 | 10.60 | 10.66 | 10.53 | 10.53 | 828,500 | -0.16(-1.50%) |
Mar 03, 2006 | 10.30 | 10.73 | 10.30 | 10.69 | 1,107,144 | +0.39(+3.79%) |
Mar 02, 2006 | 10.20 | 10.35 | 10.17 | 10.30 | 1,316,253 | +0.08(+0.78%) |
Mar 01, 2006 | 10.22 | 10.29 | 10.19 | 10.22 | 302,208 | +0.05(+0.49%) |
Feb 28, 2006 | 10.21 | 10.29 | 10.03 | 10.17 | 430,934 | -0.08(-0.78%) |
Feb 27, 2006 | 10.25 | 10.33 | 10.21 | 10.25 | 310,771 | +0.00(+0.00%) |
Feb 24, 2006 | 10.15 | 10.35 | 10.10 | 10.25 | 103,081 | +0.17(+1.69%) |
Feb 23, 2006 | 10.17 | 10.18 | 9.960 | 10.08 | 165,871 | -0.17(-1.66%) |
Feb 22, 2006 | 10.21 | 10.30 | 10.10 | 10.25 | 136,101 | -0.04(-0.39%) |
Feb 21, 2006 | 10.20 | 10.34 | 10.20 | 10.29 | 261,084 | +0.21(+2.08%) |
Feb 17, 2006 | 10.20 | 10.28 | 10.00 | 10.08 | 489,510 | -0.11(-1.08%) |
Feb 16, 2006 | 10.14 | 10.19 | 9.950 | 10.19 | 735,671 | +0.27(+2.72%) |
Feb 15, 2006 | 10.01 | 10.19 | 9.920 | 9.920 | 277,851 | -0.20(-1.98%) |
Feb 14, 2006 | 10.01 | 10.18 | 10.00 | 10.12 | 654,003 | +0.07(+0.70%) |
Feb 13, 2006 | 10.11 | 10.16 | 9.950 | 10.05 | 268,944 | -0.06(-0.59%) |
Feb 10, 2006 | 10.30 | 10.36 | 10.04 | 10.11 | 584,207 | -0.25(-2.41%) |
Feb 09, 2006 | 10.30 | 10.54 | 10.30 | 10.36 | 304,749 | +0.07(+0.68%) |
Feb 08, 2006 | 10.28 | 10.42 | 10.20 | 10.29 | 908,694 | +0.27(+2.69%) |
Feb 07, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 10.09 | 10.23 | 10.02 | 10.02 | 524,200 | +0.00(+0.00%) |
Dec 20, 2005 | 10.09 | 10.23 | 10.02 | 10.02 | 524,200 | -0.07(-0.69%) |
Dec 19, 2005 | 10.03 | 10.20 | 10.00 | 10.09 | 721,487 | -0.03(-0.30%) |
Dec 16, 2005 | 10.03 | 10.12 | 10.00 | 10.12 | 462,175 | +0.07(+0.70%) |
Dec 15, 2005 | 9.880 | 10.08 | 9.880 | 10.05 | 503,492 | +0.13(+1.31%) |
Dec 14, 2005 | 10.05 | 10.05 | 9.870 | 9.920 | 660,992 | -0.08(-0.80%) |
Dec 13, 2005 | 10.14 | 10.14 | 9.960 | 10.00 | 321,458 | -0.09(-0.89%) |
Dec 12, 2005 | 10.16 | 10.26 | 9.960 | 10.09 | 646,923 | -0.09(-0.88%) |
Dec 09, 2005 | 10.10 | 10.27 | 10.08 | 10.18 | 358,920 | +0.17(+1.70%) |
Dec 08, 2005 | 10.16 | 10.24 | 10.00 | 10.01 | 848,220 | -0.15(-1.48%) |
Dec 07, 2005 | 10.00 | 10.19 | 10.00 | 10.16 | 629,436 | +0.16(+1.60%) |
Dec 06, 2005 | 9.990 | 10.05 | 9.950 | 10.00 | 524,449 | +0.05(+0.50%) |
Dec 05, 2005 | 9.900 | 10.10 | 9.880 | 9.950 | 415,718 | +0.05(+0.51%) |
Dec 02, 2005 | 9.890 | 9.950 | 9.840 | 9.900 | 399,474 | +0.05(+0.51%) |
Dec 01, 2005 | 9.620 | 9.870 | 9.620 | 9.850 | 277,993 | +0.23(+2.39%) |
Nov 30, 2005 | 9.750 | 9.750 | 9.620 | 9.620 | 432,964 | -0.17(-1.74%) |
Nov 29, 2005 | 9.750 | 9.840 | 9.700 | 9.790 | 710,200 | +0.04(+0.41%) |
Nov 28, 2005 | 9.850 | 9.900 | 9.720 | 9.750 | 292,815 | -0.10(-1.02%) |
Nov 25, 2005 | 9.910 | 9.910 | 9.750 | 9.850 | 213,517 | -0.07(-0.71%) |
Nov 23, 2005 | 9.780 | 9.940 | 9.570 | 9.920 | 451,087 | +0.16(+1.64%) |
Nov 22, 2005 | 9.490 | 9.770 | 9.450 | 9.760 | 872,856 | +0.32(+3.39%) |
Nov 21, 2005 | 9.450 | 9.490 | 9.400 | 9.440 | 418,240 | -0.06(-0.63%) |
Nov 18, 2005 | 9.490 | 9.500 | 9.420 | 9.500 | 204,830 | +0.01(+0.11%) |
Nov 17, 2005 | 9.470 | 9.500 | 9.400 | 9.490 | 312,765 | -0.01(-0.11%) |
Nov 16, 2005 | 9.390 | 9.500 | 9.360 | 9.500 | 483,544 | +0.04(+0.42%) |
Nov 15, 2005 | 9.450 | 9.470 | 9.360 | 9.460 | 378,515 | +0.02(+0.21%) |
Nov 14, 2005 | 9.400 | 9.450 | 9.360 | 9.440 | 285,705 | +0.05(+0.53%) |
Nov 11, 2005 | 9.250 | 9.430 | 9.250 | 9.390 | 310,471 | +0.10(+1.08%) |
Nov 10, 2005 | 9.320 | 9.370 | 9.250 | 9.290 | 309,772 | -0.01(-0.11%) |
Nov 09, 2005 | 9.410 | 9.410 | 9.260 | 9.300 | 535,278 | -0.11(-1.17%) |
Nov 08, 2005 | 9.460 | 9.500 | 9.400 | 9.410 | 350,026 | -0.09(-0.95%) |
Nov 07, 2005 | 9.430 | 9.500 | 9.400 | 9.500 | 180,391 | +0.00(+0.00%) |
Nov 04, 2005 | 9.410 | 9.500 | 9.360 | 9.500 | 287,964 | +0.00(+0.00%) |
Nov 03, 2005 | 9.300 | 9.510 | 9.250 | 9.500 | 2,361,962 | +0.15(+1.60%) |
Nov 02, 2005 | 9.350 | 9.650 | 9.250 | 9.350 | 2,406,558 | -0.69(-6.87%) |
Nov 01, 2005 | 10.06 | 10.18 | 9.900 | 10.04 | 155,814 | -0.06(-0.59%) |
Oct 31, 2005 | 10.00 | 10.10 | 9.960 | 10.10 | 437,068 | +0.14(+1.41%) |
Oct 28, 2005 | 9.910 | 10.00 | 9.850 | 9.960 | 1,423,458 | -0.07(-0.70%) |
Oct 27, 2005 | 10.05 | 10.15 | 9.850 | 10.03 | 280,357 | -0.17(-1.67%) |
Oct 26, 2005 | 10.23 | 10.24 | 10.10 | 10.20 | 253,161 | +0.07(+0.69%) |
Oct 25, 2005 | 10.07 | 10.20 | 10.00 | 10.13 | 576,659 | +0.14(+1.40%) |
Oct 24, 2005 | 10.05 | 10.12 | 9.900 | 9.990 | 189,618 | -0.11(-1.09%) |
Oct 21, 2005 | 9.800 | 10.10 | 9.750 | 10.10 | 529,722 | +0.27(+2.75%) |
Oct 20, 2005 | 10.05 | 10.10 | 9.750 | 9.830 | 539,380 | -0.22(-2.19%) |
Oct 19, 2005 | 9.950 | 10.05 | 9.760 | 10.05 | 953,072 | -0.09(-0.89%) |
Oct 18, 2005 | 10.33 | 10.43 | 10.04 | 10.14 | 1,287,011 | -0.32(-3.06%) |
Oct 17, 2005 | 10.26 | 10.49 | 10.26 | 10.46 | 127,150 | +0.13(+1.26%) |
Oct 14, 2005 | 10.18 | 10.43 | 10.15 | 10.33 | 108,851 | -0.05(-0.48%) |
Oct 13, 2005 | 10.39 | 10.40 | 10.06 | 10.38 | 399,034 | -0.08(-0.76%) |
Oct 12, 2005 | 10.68 | 10.79 | 10.43 | 10.46 | 328,743 | -0.24(-2.24%) |
Oct 11, 2005 | 10.36 | 10.82 | 10.36 | 10.70 | 361,829 | +0.34(+3.28%) |
Oct 07, 2005 | 10.30 | 10.58 | 10.20 | 10.36 | 221,853 | +0.05(+0.48%) |
Oct 06, 2005 | 10.40 | 10.40 | 9.950 | 10.31 | 789,026 | -0.15(-1.43%) |
Oct 05, 2005 | 10.88 | 10.93 | 10.36 | 10.46 | 362,226 | -0.44(-4.04%) |
Oct 04, 2005 | 11.01 | 11.08 | 10.90 | 10.90 | 568,030 | -0.14(-1.27%) |
Oct 03, 2005 | 11.00 | 11.07 | 10.99 | 11.04 | 614,028 | +0.09(+0.82%) |
Sep 30, 2005 | 10.91 | 11.09 | 10.89 | 10.95 | 183,109 | -0.03(-0.27%) |
Sep 29, 2005 | 10.81 | 11.14 | 10.81 | 10.98 | 853,577 | +0.09(+0.83%) |
Sep 28, 2005 | 10.60 | 10.93 | 10.60 | 10.89 | 456,813 | +0.24(+2.25%) |
Sep 27, 2005 | 10.63 | 10.71 | 10.55 | 10.65 | 269,034 | +0.02(+0.19%) |
Sep 26, 2005 | 10.57 | 10.80 | 10.57 | 10.63 | 559,953 | -0.07(-0.65%) |
Sep 23, 2005 | 10.75 | 10.80 | 10.50 | 10.70 | 562,208 | -0.09(-0.83%) |
Sep 22, 2005 | 10.85 | 10.90 | 10.74 | 10.79 | 619,910 | -0.02(-0.19%) |
Sep 21, 2005 | 10.75 | 10.92 | 10.72 | 10.81 | 1,017,490 | +0.11(+1.03%) |
Sep 20, 2005 | 10.96 | 11.05 | 10.70 | 10.70 | 948,357 | -0.28(-2.55%) |
Sep 19, 2005 | 11.00 | 11.05 | 10.91 | 10.98 | 357,265 | -0.05(-0.45%) |
Sep 16, 2005 | 10.80 | 11.10 | 10.80 | 11.03 | 301,181 | +0.24(+2.22%) |
Sep 15, 2005 | 10.70 | 10.85 | 10.70 | 10.79 | 298,697 | +0.10(+0.94%) |
Sep 14, 2005 | 10.76 | 10.85 | 10.62 | 10.69 | 150,549 | -0.07(-0.65%) |
Sep 13, 2005 | 10.90 | 10.90 | 10.76 | 10.76 | 603,302 | -0.04(-0.37%) |
Sep 12, 2005 | 11.04 | 11.07 | 10.80 | 10.80 | 503,034 | -0.22(-2.00%) |
Sep 09, 2005 | 11.02 | 11.10 | 11.00 | 11.02 | 242,678 | -0.06(-0.54%) |
Sep 08, 2005 | 11.02 | 11.11 | 11.00 | 11.08 | 289,379 | +0.00(+0.00%) |
Sep 07, 2005 | 11.11 | 11.12 | 11.00 | 11.08 | 292,853 | -0.03(-0.27%) |
Sep 06, 2005 | 10.97 | 11.18 | 10.97 | 11.11 | 968,685 | +0.12(+1.09%) |
Sep 02, 2005 | 11.00 | 11.07 | 10.93 | 10.99 | 280,634 | -0.01(-0.09%) |
Sep 01, 2005 | 10.89 | 11.00 | 10.88 | 11.00 | 570,981 | +0.11(+1.01%) |
Aug 31, 2005 | 10.80 | 11.00 | 10.73 | 10.89 | 2,212,028 | +0.14(+1.30%) |
Aug 30, 2005 | 10.64 | 11.00 | 10.54 | 10.75 | 1,247,520 | +0.18(+1.70%) |
Aug 29, 2005 | 10.70 | 10.75 | 10.50 | 10.57 | 335,730 | -0.16(-1.49%) |
Aug 26, 2005 | 10.50 | 10.75 | 10.50 | 10.73 | 429,310 | +0.24(+2.29%) |
Aug 25, 2005 | 10.45 | 10.52 | 10.15 | 10.49 | 946,567 | +0.05(+0.48%) |
Aug 24, 2005 | 10.51 | 10.59 | 10.41 | 10.44 | 209,413 | -0.11(-1.04%) |
Aug 23, 2005 | 10.77 | 10.85 | 10.42 | 10.55 | 640,624 | -0.22(-2.04%) |
Aug 22, 2005 | 10.40 | 10.77 | 10.40 | 10.77 | 340,978 | +0.30(+2.87%) |
Aug 19, 2005 | 10.49 | 10.49 | 10.40 | 10.47 | 219,528 | +0.17(+1.65%) |
Aug 18, 2005 | 10.45 | 10.47 | 10.26 | 10.30 | 318,585 | +0.02(+0.19%) |
Aug 17, 2005 | 10.65 | 10.70 | 10.11 | 10.28 | 649,611 | -0.32(-3.02%) |
Aug 16, 2005 | 10.60 | 10.76 | 10.60 | 10.60 | 257,784 | -0.06(-0.56%) |
Aug 15, 2005 | 10.86 | 10.86 | 10.56 | 10.66 | 347,461 | -0.25(-2.29%) |
Aug 12, 2005 | 10.85 | 11.09 | 10.85 | 10.91 | 670,969 | -0.09(-0.82%) |
Aug 11, 2005 | 10.60 | 11.00 | 10.52 | 11.00 | 1,140,633 | +0.38(+3.58%) |
Aug 10, 2005 | 10.60 | 10.70 | 10.54 | 10.62 | 230,696 | +0.02(+0.19%) |
Aug 09, 2005 | 10.72 | 10.76 | 10.51 | 10.60 | 1,531,652 | -0.16(-1.49%) |
Aug 08, 2005 | 10.58 | 10.85 | 10.58 | 10.76 | 1,052,112 | +0.13(+1.22%) |
Aug 05, 2005 | 10.89 | 10.90 | 10.50 | 10.63 | 705,337 | -0.22(-2.03%) |
Aug 04, 2005 | 11.30 | 11.30 | 10.81 | 10.85 | 1,235,354 | -0.45(-3.98%) |
Aug 03, 2005 | 10.96 | 11.32 | 10.93 | 11.30 | 2,824,057 | +0.38(+3.48%) |
Aug 02, 2005 | 10.74 | 10.92 | 10.74 | 10.92 | 251,617 | +0.18(+1.68%) |
Jul 29, 2005 | 10.56 | 10.74 | 10.56 | 10.74 | 157,841 | +0.04(+0.37%) |
Jul 28, 2005 | 10.70 | 10.74 | 10.60 | 10.70 | 112,066 | +0.00(+0.00%) |
Jul 27, 2005 | 10.64 | 10.80 | 10.51 | 10.70 | 149,366 | +0.10(+0.94%) |
Jul 26, 2005 | 10.61 | 10.63 | 10.45 | 10.60 | 426,022 | -0.05(-0.47%) |
Jul 25, 2005 | 10.57 | 10.75 | 10.57 | 10.65 | 253,137 | -0.11(-1.02%) |
Jul 22, 2005 | 10.53 | 10.76 | 10.53 | 10.76 | 882,832 | +0.23(+2.18%) |
Jul 21, 2005 | 10.54 | 10.56 | 10.50 | 10.53 | 298,563 | -0.01(-0.09%) |
Jul 20, 2005 | 10.40 | 10.59 | 10.30 | 10.54 | 563,490 | +0.14(+1.35%) |
Jul 19, 2005 | 10.24 | 10.40 | 10.21 | 10.40 | 585,092 | +0.20(+1.96%) |
Jul 18, 2005 | 10.12 | 10.25 | 10.12 | 10.20 | 650,694 | +0.15(+1.49%) |
Jul 15, 2005 | 10.10 | 10.25 | 10.05 | 10.05 | 148,742 | -0.14(-1.37%) |
Jul 14, 2005 | 10.36 | 10.40 | 10.05 | 10.19 | 240,838 | -0.19(-1.83%) |
Jul 13, 2005 | 10.45 | 10.48 | 10.10 | 10.38 | 702,606 | -0.02(-0.19%) |
Jul 12, 2005 | 10.40 | 10.46 | 10.39 | 10.40 | 405,603 | +0.00(+0.00%) |
Jul 11, 2005 | 10.40 | 10.46 | 10.25 | 10.40 | 779,694 | +0.02(+0.19%) |
Jul 08, 2005 | 10.03 | 10.39 | 10.03 | 10.38 | 749,492 | +0.38(+3.80%) |
Jul 07, 2005 | 10.19 | 10.19 | 9.940 | 10.00 | 2,004,776 | -0.21(-2.06%) |
Jul 06, 2005 | 9.920 | 10.25 | 9.800 | 10.21 | 1,039,028 | +0.33(+3.34%) |
Jul 05, 2005 | 9.500 | 9.880 | 9.450 | 9.880 | 562,717 | +0.43(+4.55%) |
Jul 04, 2005 | 9.320 | 9.500 | 9.320 | 9.450 | 254,761 | +0.14(+1.50%) |
Jun 30, 2005 | 9.450 | 9.480 | 9.300 | 9.310 | 261,766 | -0.08(-0.85%) |
Jun 29, 2005 | 9.370 | 9.400 | 9.340 | 9.390 | 507,172 | +0.03(+0.32%) |
Jun 28, 2005 | 9.280 | 9.410 | 9.270 | 9.360 | 240,998 | +0.06(+0.65%) |
Jun 27, 2005 | 9.390 | 9.580 | 9.300 | 9.300 | 321,103 | -0.15(-1.59%) |
Jun 24, 2005 | 9.730 | 9.730 | 9.300 | 9.450 | 226,810 | -0.20(-2.07%) |
Jun 23, 2005 | 9.620 | 9.850 | 9.620 | 9.650 | 220,421 | -0.10(-1.03%) |
Jun 22, 2005 | 9.640 | 9.990 | 9.580 | 9.750 | 615,050 | +0.05(+0.52%) |
Jun 21, 2005 | 9.940 | 9.940 | 9.660 | 9.700 | 683,950 | -0.22(-2.22%) |
Jun 20, 2005 | 9.990 | 9.990 | 9.850 | 9.920 | 705,701 | -0.04(-0.40%) |
Jun 17, 2005 | 9.850 | 9.970 | 9.850 | 9.960 | 1,293,255 | +0.15(+1.53%) |
Jun 16, 2005 | 9.340 | 9.900 | 9.300 | 9.810 | 886,436 | +0.54(+5.83%) |
Jun 15, 2005 | 9.200 | 9.290 | 9.200 | 9.270 | 414,587 | +0.02(+0.22%) |
Jun 14, 2005 | 9.170 | 9.250 | 9.100 | 9.250 | 183,278 | +0.10(+1.09%) |
Jun 13, 2005 | 9.140 | 9.160 | 9.060 | 9.150 | 130,582 | +0.07(+0.77%) |
Jun 10, 2005 | 8.910 | 9.150 | 8.910 | 9.080 | 149,653 | +0.11(+1.23%) |
Jun 09, 2005 | 8.990 | 8.990 | 8.820 | 8.970 | 80,515 | +0.01(+0.11%) |
Jun 08, 2005 | 9.040 | 9.140 | 8.850 | 8.960 | 111,054 | -0.07(-0.78%) |
Jun 07, 2005 | 9.200 | 9.200 | 9.030 | 9.030 | 870,769 | -0.18(-1.95%) |
Jun 06, 2005 | 9.220 | 9.270 | 9.200 | 9.210 | 304,447 | -0.01(-0.11%) |
Jun 03, 2005 | 9.200 | 9.290 | 9.150 | 9.220 | 365,765 | -0.01(-0.11%) |
Jun 02, 2005 | 9.250 | 9.390 | 9.200 | 9.230 | 317,699 | +0.02(+0.22%) |
Jun 01, 2005 | 9.190 | 9.250 | 9.090 | 9.210 | 458,369 | +0.06(+0.66%) |
May 31, 2005 | 9.150 | 9.150 | 9.040 | 9.150 | 364,180 | +0.00(+0.00%) |
May 30, 2005 | 9.100 | 9.150 | 9.050 | 9.150 | 164,583 | +0.09(+0.99%) |
May 27, 2005 | 9.020 | 9.080 | 8.990 | 9.060 | 742,468 | +0.06(+0.67%) |
May 26, 2005 | 8.610 | 9.100 | 8.610 | 9.000 | 635,628 | +0.42(+4.90%) |
May 25, 2005 | 8.690 | 8.740 | 8.580 | 8.580 | 380,190 | -0.08(-0.92%) |
May 24, 2005 | 8.700 | 8.730 | 8.600 | 8.660 | 453,182 | +0.01(+0.12%) |
May 20, 2005 | 8.710 | 8.730 | 8.600 | 8.650 | 95,846 | -0.03(-0.35%) |
May 19, 2005 | 8.750 | 8.750 | 8.520 | 8.680 | 447,159 | -0.07(-0.80%) |
May 18, 2005 | 8.640 | 8.850 | 8.630 | 8.750 | 319,771 | +0.14(+1.63%) |
May 17, 2005 | 8.450 | 8.680 | 8.450 | 8.610 | 513,054 | +0.16(+1.89%) |
May 16, 2005 | 8.520 | 8.600 | 8.300 | 8.450 | 878,787 | -0.19(-2.20%) |
May 13, 2005 | 8.750 | 8.800 | 8.500 | 8.640 | 492,014 | -0.20(-2.26%) |
May 12, 2005 | 9.080 | 9.110 | 8.530 | 8.840 | 670,657 | -0.26(-2.86%) |
May 11, 2005 | 9.070 | 9.140 | 9.000 | 9.100 | 364,230 | +0.07(+0.78%) |
May 10, 2005 | 9.150 | 9.190 | 9.030 | 9.030 | 669,192 | -0.12(-1.31%) |
May 09, 2005 | 9.120 | 9.150 | 9.000 | 9.150 | 677,219 | +0.07(+0.77%) |
May 06, 2005 | 9.080 | 9.140 | 9.020 | 9.080 | 714,224 | +0.00(+0.00%) |
May 05, 2005 | 9.000 | 9.090 | 8.980 | 9.080 | 1,555,025 | +0.13(+1.45%) |
May 04, 2005 | 8.950 | 9.170 | 8.870 | 8.950 | 1,535,621 | +0.00(+0.00%) |
May 03, 2005 | 9.250 | 9.300 | 8.890 | 8.950 | 1,360,112 | -0.31(-3.35%) |