Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.60 | 13.93 | 13.58 | 13.81 | 6,090,796 | +0.28(+2.05%) |
Apr 27, 2006 | 13.50 | 13.80 | 13.43 | 13.53 | 8,342,132 | -0.17(-1.26%) |
Apr 26, 2006 | 13.39 | 13.77 | 13.37 | 13.70 | 10,687,029 | +0.33(+2.49%) |
Apr 25, 2006 | 13.32 | 13.43 | 13.24 | 13.37 | 9,073,242 | +0.09(+0.68%) |
Apr 24, 2006 | 13.15 | 13.30 | 12.94 | 13.28 | 5,031,155 | +0.08(+0.60%) |
Apr 21, 2006 | 13.00 | 13.22 | 12.94 | 13.20 | 11,170,871 | +0.23(+1.76%) |
Apr 20, 2006 | 12.87 | 13.02 | 12.81 | 12.97 | 6,951,287 | +0.11(+0.84%) |
Apr 19, 2006 | 12.96 | 13.04 | 12.79 | 12.86 | 9,565,638 | -0.09(-0.72%) |
Apr 18, 2006 | 12.89 | 13.04 | 12.84 | 12.96 | 11,522,392 | +0.11(+0.84%) |
Apr 17, 2006 | 12.51 | 12.91 | 12.48 | 12.85 | 7,519,066 | +0.46(+3.71%) |
Apr 13, 2006 | 12.40 | 12.63 | 12.18 | 12.39 | 5,230,306 | -0.01(-0.09%) |
Apr 12, 2006 | 12.33 | 12.45 | 12.21 | 12.40 | 7,364,023 | +0.09(+0.76%) |
Apr 11, 2006 | 12.40 | 12.44 | 12.13 | 12.31 | 7,868,448 | -0.04(-0.33%) |
Apr 10, 2006 | 12.34 | 12.49 | 12.31 | 12.35 | 7,516,393 | +0.04(+0.30%) |
Apr 07, 2006 | 12.76 | 12.89 | 12.29 | 12.31 | 8,974,870 | -0.48(-3.77%) |
Apr 06, 2006 | 12.97 | 13.05 | 12.73 | 12.79 | 12,188,543 | -0.22(-1.72%) |
Apr 05, 2006 | 12.99 | 13.14 | 12.86 | 13.02 | 11,658,456 | -0.02(-0.14%) |
Apr 04, 2006 | 13.13 | 13.22 | 12.93 | 13.04 | 13,533,410 | -0.14(-1.08%) |
Apr 03, 2006 | 12.86 | 13.23 | 12.86 | 13.18 | 18,612,416 | +0.36(+2.83%) |
Mar 31, 2006 | 12.71 | 12.87 | 12.56 | 12.82 | 8,922,476 | +0.17(+1.33%) |
Mar 30, 2006 | 12.71 | 12.87 | 12.55 | 12.65 | 6,905,843 | +0.04(+0.33%) |
Mar 29, 2006 | 12.61 | 12.70 | 12.48 | 12.61 | 13,563,617 | +0.00(+0.00%) |
Mar 28, 2006 | 12.78 | 12.91 | 12.60 | 12.61 | 6,795,174 | -0.17(-1.32%) |
Mar 27, 2006 | 12.91 | 12.94 | 12.76 | 12.78 | 5,008,166 | -0.13(-0.99%) |
Mar 24, 2006 | 12.87 | 13.07 | 12.82 | 12.90 | 5,373,855 | -0.03(-0.20%) |
Mar 23, 2006 | 13.10 | 13.21 | 12.87 | 12.93 | 4,385,320 | -0.17(-1.29%) |
Mar 22, 2006 | 13.02 | 13.14 | 12.89 | 13.10 | 7,256,027 | +0.05(+0.40%) |
Mar 21, 2006 | 13.28 | 13.40 | 13.03 | 13.04 | 14,496,283 | -0.27(-2.02%) |
Mar 20, 2006 | 13.39 | 13.50 | 13.19 | 13.31 | 4,818,906 | +0.07(+0.51%) |
Mar 17, 2006 | 13.09 | 13.31 | 13.04 | 13.25 | 5,882,022 | +0.10(+0.77%) |
Mar 16, 2006 | 13.13 | 13.35 | 12.97 | 13.15 | 8,648,209 | +0.05(+0.40%) |
Mar 15, 2006 | 13.19 | 13.28 | 13.06 | 13.09 | 6,557,530 | -0.03(-0.20%) |
Mar 14, 2006 | 12.72 | 13.15 | 12.67 | 13.12 | 8,105,023 | +0.40(+3.12%) |
Mar 13, 2006 | 12.45 | 12.77 | 12.45 | 12.72 | 7,141,616 | +0.28(+2.26%) |
Mar 10, 2006 | 12.53 | 12.68 | 12.30 | 12.44 | 7,569,054 | -0.04(-0.30%) |
Mar 09, 2006 | 12.63 | 12.81 | 12.39 | 12.48 | 11,147,080 | +0.04(+0.33%) |
Mar 08, 2006 | 12.61 | 12.66 | 12.24 | 12.44 | 18,302,062 | -0.28(-2.23%) |
Mar 07, 2006 | 12.91 | 12.91 | 12.42 | 12.72 | 17,133,890 | -0.43(-3.24%) |
Mar 06, 2006 | 13.41 | 13.52 | 13.09 | 13.15 | 10,079,954 | -0.07(-0.57%) |
Mar 03, 2006 | 13.11 | 13.37 | 13.00 | 13.22 | 5,657,477 | -0.06(-0.42%) |
Mar 02, 2006 | 13.37 | 13.37 | 13.16 | 13.28 | 5,554,293 | -0.09(-0.64%) |
Mar 01, 2006 | 13.09 | 13.47 | 13.06 | 13.37 | 6,443,653 | +0.37(+2.88%) |
Feb 28, 2006 | 13.03 | 13.09 | 12.76 | 12.99 | 7,382,735 | -0.03(-0.26%) |
Feb 27, 2006 | 13.41 | 13.43 | 12.95 | 13.03 | 6,571,965 | -0.30(-2.25%) |
Feb 24, 2006 | 13.28 | 13.40 | 13.19 | 13.32 | 5,317,718 | +0.05(+0.37%) |
Feb 23, 2006 | 13.00 | 13.28 | 12.93 | 13.28 | 8,648,209 | +0.32(+2.48%) |
Feb 22, 2006 | 12.91 | 12.98 | 12.76 | 12.95 | 8,426,872 | +0.22(+1.76%) |
Feb 21, 2006 | 12.86 | 12.98 | 12.68 | 12.73 | 6,112,182 | -0.11(-0.85%) |
Feb 17, 2006 | 12.82 | 12.92 | 12.72 | 12.84 | 6,572,233 | -0.04(-0.35%) |
Feb 16, 2006 | 12.53 | 12.92 | 12.52 | 12.88 | 7,209,514 | +0.40(+3.24%) |
Feb 15, 2006 | 12.31 | 12.61 | 12.16 | 12.48 | 8,611,320 | +0.19(+1.52%) |
Feb 14, 2006 | 12.16 | 12.39 | 11.83 | 12.29 | 9,874,923 | +0.12(+0.95%) |
Feb 13, 2006 | 12.57 | 12.57 | 12.05 | 12.18 | 10,634,635 | -0.40(-3.15%) |
Feb 10, 2006 | 12.64 | 12.72 | 12.36 | 12.57 | 7,062,223 | -0.02(-0.12%) |
Feb 09, 2006 | 12.70 | 12.77 | 12.43 | 12.59 | 7,283,293 | -0.08(-0.65%) |
Feb 08, 2006 | 12.81 | 13.80 | 12.37 | 12.67 | 24,331,376 | +0.42(+3.39%) |
Feb 07, 2006 | 12.19 | 12.28 | 12.10 | 12.26 | 12,872,338 | +0.06(+0.49%) |
Feb 06, 2006 | 12.37 | 12.48 | 11.98 | 12.20 | 12,309,370 | -0.13(-1.06%) |
Feb 03, 2006 | 12.49 | 12.52 | 12.12 | 12.33 | 23,015,646 | -0.16(-1.29%) |
Feb 02, 2006 | 12.79 | 12.81 | 12.46 | 12.49 | 8,427,139 | -0.25(-1.94%) |
Feb 01, 2006 | 12.55 | 12.83 | 12.54 | 12.73 | 11,208,295 | +0.12(+0.92%) |
Jan 31, 2006 | 12.61 | 12.73 | 12.49 | 12.62 | 11,849,587 | -0.03(-0.21%) |
Jan 30, 2006 | 12.79 | 12.85 | 12.50 | 12.64 | 11,268,174 | -0.17(-1.34%) |
Jan 27, 2006 | 13.04 | 13.12 | 12.73 | 12.82 | 10,306,638 | -0.22(-1.69%) |
Jan 26, 2006 | 12.59 | 13.08 | 12.58 | 13.04 | 13,401,356 | +0.47(+3.72%) |
Jan 25, 2006 | 12.63 | 12.88 | 12.52 | 12.57 | 8,647,942 | -0.06(-0.44%) |
Jan 24, 2006 | 12.12 | 12.73 | 12.02 | 12.63 | 15,167,781 | +0.59(+4.88%) |
Jan 23, 2006 | 11.97 | 12.06 | 11.76 | 12.04 | 10,789,946 | +0.05(+0.41%) |
Jan 20, 2006 | 12.27 | 12.29 | 11.94 | 11.99 | 12,425,118 | -0.24(-1.93%) |
Jan 19, 2006 | 12.16 | 12.38 | 12.07 | 12.23 | 10,831,647 | +0.25(+2.06%) |
Jan 18, 2006 | 11.66 | 12.02 | 11.56 | 11.98 | 11,846,379 | +0.01(+0.09%) |
Jan 17, 2006 | 12.30 | 12.35 | 11.78 | 11.97 | 17,641,792 | -0.49(-3.93%) |
Jan 13, 2006 | 12.40 | 12.57 | 12.31 | 12.46 | 3,882,498 | +0.05(+0.42%) |
Jan 12, 2006 | 12.47 | 12.50 | 12.30 | 12.40 | 8,434,624 | -0.06(-0.48%) |
Jan 11, 2006 | 12.25 | 12.58 | 12.14 | 12.46 | 12,506,917 | +0.28(+2.27%) |
Jan 10, 2006 | 12.42 | 12.42 | 12.17 | 12.19 | 10,147,318 | -0.21(-1.72%) |
Jan 09, 2006 | 12.16 | 12.42 | 12.12 | 12.40 | 8,138,170 | +0.30(+2.47%) |
Jan 06, 2006 | 11.97 | 12.18 | 11.89 | 12.10 | 9,241,116 | +0.20(+1.70%) |
Jan 05, 2006 | 12.12 | 12.12 | 11.89 | 11.90 | 12,725,314 | -0.23(-1.88%) |
Jan 04, 2006 | 11.73 | 12.13 | 11.66 | 12.13 | 13,182,424 | +0.48(+4.08%) |
Jan 03, 2006 | 11.05 | 11.66 | 11.05 | 11.65 | 13,434,503 | +0.71(+6.46%) |
Dec 30, 2005 | 10.98 | 10.99 | 10.90 | 10.95 | 4,246,850 | -0.11(-1.02%) |
Dec 29, 2005 | 10.74 | 11.09 | 10.74 | 11.06 | 8,361,379 | +0.28(+2.64%) |
Dec 28, 2005 | 10.99 | 11.04 | 10.72 | 10.77 | 5,357,548 | -0.21(-1.87%) |
Dec 27, 2005 | 11.13 | 11.17 | 10.95 | 10.98 | 5,092,905 | -0.12(-1.11%) |
Dec 23, 2005 | 11.15 | 11.20 | 11.06 | 11.10 | 2,353,183 | -0.04(-0.34%) |
Dec 22, 2005 | 11.30 | 11.31 | 11.05 | 11.14 | 6,159,229 | -0.16(-1.42%) |
Dec 21, 2005 | 11.24 | 11.36 | 11.20 | 11.30 | 9,069,499 | +0.12(+1.07%) |
Dec 20, 2005 | 10.97 | 11.20 | 10.95 | 11.18 | 7,909,882 | -0.04(-0.37%) |
Dec 19, 2005 | 11.26 | 11.30 | 11.17 | 11.22 | 8,734,018 | +0.01(+0.13%) |
Dec 16, 2005 | 11.23 | 11.33 | 11.02 | 11.21 | 11,480,156 | -0.05(-0.47%) |
Dec 15, 2005 | 11.52 | 11.55 | 11.25 | 11.26 | 8,677,079 | -0.33(-2.87%) |
Dec 14, 2005 | 11.60 | 11.72 | 11.54 | 11.59 | 8,948,138 | +0.02(+0.16%) |
Dec 13, 2005 | 11.52 | 11.66 | 11.49 | 11.57 | 7,979,919 | +0.03(+0.26%) |
Dec 12, 2005 | 11.54 | 11.60 | 11.45 | 11.54 | 4,619,756 | +0.13(+1.15%) |
Dec 09, 2005 | 11.17 | 11.51 | 11.10 | 11.41 | 6,979,622 | +0.22(+2.01%) |
Dec 08, 2005 | 11.45 | 11.46 | 11.12 | 11.19 | 11,746,670 | -0.16(-1.45%) |
Dec 07, 2005 | 11.60 | 11.61 | 11.32 | 11.35 | 10,786,471 | -0.23(-2.00%) |
Dec 06, 2005 | 11.50 | 11.68 | 11.50 | 11.59 | 12,959,215 | +0.23(+2.01%) |
Dec 05, 2005 | 11.17 | 11.37 | 11.04 | 11.36 | 11,212,840 | +0.21(+1.91%) |
Dec 02, 2005 | 11.04 | 11.41 | 10.95 | 11.14 | 16,075,853 | +0.15(+1.40%) |
Dec 01, 2005 | 10.79 | 11.09 | 10.78 | 10.99 | 12,247,086 | +0.25(+2.30%) |
Nov 30, 2005 | 10.58 | 10.81 | 10.57 | 10.74 | 7,597,390 | +0.10(+0.91%) |
Nov 29, 2005 | 10.93 | 10.99 | 10.59 | 10.65 | 6,540,957 | -0.29(-2.63%) |
Nov 28, 2005 | 10.79 | 10.93 | 10.72 | 10.93 | 9,618,032 | +0.15(+1.35%) |
Nov 25, 2005 | 10.79 | 10.92 | 10.73 | 10.79 | 3,490,345 | +0.05(+0.49%) |
Nov 23, 2005 | 11.05 | 11.22 | 10.69 | 10.74 | 12,802,301 | -0.24(-2.18%) |
Nov 22, 2005 | 10.77 | 11.00 | 10.68 | 10.98 | 8,784,808 | +0.21(+1.91%) |
Nov 21, 2005 | 10.48 | 10.87 | 10.48 | 10.77 | 10,127,269 | +0.29(+2.78%) |
Nov 18, 2005 | 10.41 | 10.55 | 10.40 | 10.48 | 8,029,907 | +0.07(+0.65%) |
Nov 17, 2005 | 10.36 | 10.49 | 10.32 | 10.41 | 8,286,263 | +0.16(+1.57%) |
Nov 16, 2005 | 10.23 | 10.29 | 10.14 | 10.25 | 6,880,181 | +0.07(+0.66%) |
Nov 15, 2005 | 10.22 | 10.39 | 10.11 | 10.18 | 9,518,590 | -0.04(-0.37%) |
Nov 14, 2005 | 9.962 | 10.24 | 9.947 | 10.22 | 8,862,329 | +0.22(+2.17%) |
Nov 11, 2005 | 9.861 | 10.09 | 9.861 | 10.00 | 7,070,242 | +0.11(+1.13%) |
Nov 10, 2005 | 9.764 | 9.913 | 9.711 | 9.891 | 8,538,877 | +0.11(+1.11%) |
Nov 09, 2005 | 9.812 | 9.846 | 9.752 | 9.782 | 4,997,474 | -0.03(-0.30%) |
Nov 08, 2005 | 9.831 | 9.883 | 9.726 | 9.812 | 3,617,855 | -0.01(-0.08%) |
Nov 07, 2005 | 9.782 | 9.865 | 9.696 | 9.820 | 5,720,296 | +0.04(+0.42%) |
Nov 04, 2005 | 9.969 | 9.996 | 9.779 | 9.779 | 5,725,108 | -0.10(-0.98%) |
Nov 03, 2005 | 10.10 | 10.10 | 9.745 | 9.876 | 10,993,640 | -0.04(-0.41%) |
Nov 02, 2005 | 10.00 | 10.10 | 9.913 | 9.917 | 8,260,333 | -0.09(-0.86%) |
Nov 01, 2005 | 9.868 | 10.04 | 9.816 | 10.00 | 8,630,032 | +0.18(+1.87%) |
Oct 31, 2005 | 9.708 | 9.898 | 9.693 | 9.820 | 9,190,326 | +0.21(+2.14%) |
Oct 28, 2005 | 9.378 | 9.637 | 9.378 | 9.614 | 7,411,605 | +0.31(+3.34%) |
Oct 27, 2005 | 9.390 | 9.464 | 9.225 | 9.304 | 10,233,661 | -0.24(-2.47%) |
Oct 26, 2005 | 9.304 | 9.726 | 9.251 | 9.539 | 18,773,608 | +0.43(+4.68%) |
Oct 25, 2005 | 8.933 | 9.247 | 8.911 | 9.113 | 7,746,552 | +0.04(+0.41%) |
Oct 24, 2005 | 8.716 | 9.113 | 8.709 | 9.075 | 11,322,172 | +0.45(+5.25%) |
Oct 21, 2005 | 8.660 | 8.787 | 8.499 | 8.623 | 9,832,954 | +0.06(+0.65%) |
Oct 20, 2005 | 8.754 | 8.930 | 8.548 | 8.567 | 8,246,968 | -0.24(-2.72%) |
Oct 19, 2005 | 8.641 | 8.870 | 8.402 | 8.806 | 14,442,285 | -0.03(-0.38%) |
Oct 18, 2005 | 8.881 | 8.896 | 8.735 | 8.840 | 6,776,195 | -0.06(-0.63%) |
Oct 17, 2005 | 8.615 | 8.930 | 8.582 | 8.896 | 8,979,681 | +0.28(+3.26%) |
Oct 14, 2005 | 8.709 | 8.787 | 8.305 | 8.615 | 13,865,952 | -0.04(-0.52%) |
Oct 13, 2005 | 8.612 | 8.780 | 8.548 | 8.660 | 14,794,875 | -0.02(-0.26%) |
Oct 12, 2005 | 9.240 | 9.240 | 8.555 | 8.683 | 19,202,916 | -0.50(-5.46%) |
Oct 11, 2005 | 9.184 | 9.244 | 9.072 | 9.184 | 6,881,785 | +0.10(+1.07%) |
Oct 10, 2005 | 9.367 | 9.427 | 9.057 | 9.087 | 8,120,794 | -0.18(-1.94%) |
Oct 07, 2005 | 9.064 | 9.326 | 8.900 | 9.266 | 15,075,022 | +0.18(+2.02%) |
Oct 06, 2005 | 9.558 | 9.599 | 9.034 | 9.083 | 14,058,686 | -0.48(-4.97%) |
Oct 05, 2005 | 9.723 | 9.726 | 9.558 | 9.558 | 8,048,352 | -0.15(-1.50%) |
Oct 04, 2005 | 9.794 | 9.925 | 9.655 | 9.704 | 5,726,177 | -0.03(-0.27%) |
Oct 03, 2005 | 9.846 | 9.876 | 9.693 | 9.730 | 8,289,471 | -0.12(-1.18%) |
Sep 30, 2005 | 9.461 | 9.861 | 9.375 | 9.846 | 7,698,702 | +0.28(+2.89%) |
Sep 29, 2005 | 9.678 | 9.704 | 9.487 | 9.569 | 5,567,124 | -0.04(-0.39%) |
Sep 28, 2005 | 9.723 | 9.782 | 9.509 | 9.607 | 8,602,231 | +0.09(+0.98%) |
Sep 27, 2005 | 9.506 | 9.565 | 9.300 | 9.513 | 5,095,579 | +0.01(+0.08%) |
Sep 26, 2005 | 9.483 | 9.536 | 9.363 | 9.506 | 5,922,387 | +0.10(+1.11%) |
Sep 23, 2005 | 9.401 | 9.472 | 9.300 | 9.401 | 5,307,293 | +0.01(+0.12%) |
Sep 22, 2005 | 9.423 | 9.427 | 9.255 | 9.390 | 10,008,848 | -0.04(-0.40%) |
Sep 21, 2005 | 9.064 | 9.472 | 9.034 | 9.427 | 10,390,041 | +0.37(+4.05%) |
Sep 20, 2005 | 8.978 | 9.289 | 8.978 | 9.060 | 7,813,916 | +0.00(+0.00%) |
Sep 19, 2005 | 9.072 | 9.108 | 8.963 | 9.060 | 4,553,462 | -0.08(-0.86%) |
Sep 16, 2005 | 9.027 | 9.191 | 8.941 | 9.139 | 6,584,529 | +0.24(+2.65%) |
Sep 15, 2005 | 8.772 | 8.956 | 8.690 | 8.903 | 7,743,879 | +0.14(+1.58%) |
Sep 14, 2005 | 8.754 | 8.817 | 8.698 | 8.765 | 5,851,816 | +0.07(+0.77%) |
Sep 13, 2005 | 8.885 | 8.903 | 8.675 | 8.698 | 6,197,188 | -0.22(-2.43%) |
Sep 12, 2005 | 9.004 | 9.004 | 8.873 | 8.915 | 3,393,042 | -0.06(-0.71%) |
Sep 09, 2005 | 8.941 | 9.034 | 8.941 | 8.978 | 7,622,517 | +0.04(+0.42%) |
Sep 08, 2005 | 9.053 | 9.053 | 8.870 | 8.941 | 7,032,016 | -0.13(-1.48%) |
Sep 07, 2005 | 9.090 | 9.173 | 8.941 | 9.075 | 8,932,634 | +0.04(+0.41%) |
Sep 06, 2005 | 9.038 | 9.281 | 8.952 | 9.038 | 8,306,846 | +0.09(+1.05%) |
Sep 02, 2005 | 8.522 | 8.997 | 8.522 | 8.944 | 9,887,754 | +0.41(+4.78%) |
Sep 01, 2005 | 8.537 | 8.589 | 8.230 | 8.537 | 10,144,377 | +0.31(+3.73%) |
Aug 31, 2005 | 8.193 | 8.305 | 8.174 | 8.230 | 8,526,313 | +0.10(+1.20%) |
Aug 30, 2005 | 8.286 | 8.286 | 8.020 | 8.133 | 8,599,290 | -0.14(-1.72%) |
Aug 29, 2005 | 8.230 | 8.316 | 8.211 | 8.275 | 2,657,389 | +0.04(+0.45%) |
Aug 26, 2005 | 8.342 | 8.395 | 8.230 | 8.237 | 4,199,535 | -0.15(-1.78%) |
Aug 25, 2005 | 8.219 | 8.387 | 8.196 | 8.387 | 5,756,117 | +0.21(+2.51%) |
Aug 24, 2005 | 8.241 | 8.350 | 8.148 | 8.181 | 6,037,333 | -0.10(-1.22%) |
Aug 23, 2005 | 8.473 | 8.473 | 8.264 | 8.282 | 4,095,816 | -0.17(-2.04%) |
Aug 22, 2005 | 8.316 | 8.473 | 8.316 | 8.454 | 2,991,801 | +0.13(+1.57%) |
Aug 19, 2005 | 8.331 | 8.484 | 8.252 | 8.323 | 4,817,303 | -0.01(-0.09%) |
Aug 18, 2005 | 8.155 | 8.417 | 8.118 | 8.331 | 12,372,724 | +0.11(+1.37%) |
Aug 17, 2005 | 8.099 | 8.305 | 8.092 | 8.219 | 8,654,625 | +0.03(+0.41%) |
Aug 16, 2005 | 8.406 | 8.417 | 8.151 | 8.185 | 7,843,588 | -0.23(-2.76%) |
Aug 15, 2005 | 8.196 | 8.458 | 8.193 | 8.417 | 5,981,999 | +0.12(+1.40%) |
Aug 12, 2005 | 8.533 | 8.559 | 8.260 | 8.301 | 7,692,287 | -0.24(-2.76%) |
Aug 11, 2005 | 8.511 | 8.600 | 8.428 | 8.537 | 5,254,632 | +0.04(+0.44%) |
Aug 10, 2005 | 8.380 | 8.623 | 8.342 | 8.499 | 7,192,673 | +0.15(+1.84%) |
Aug 09, 2005 | 8.305 | 8.406 | 8.290 | 8.346 | 9,306,609 | +0.08(+0.95%) |
Aug 08, 2005 | 8.211 | 8.368 | 8.204 | 8.267 | 6,278,185 | +0.15(+1.84%) |
Aug 05, 2005 | 8.170 | 8.230 | 8.073 | 8.118 | 4,551,858 | -0.10(-1.23%) |
Aug 04, 2005 | 8.222 | 8.260 | 8.136 | 8.219 | 8,327,964 | -0.07(-0.90%) |
Aug 03, 2005 | 8.462 | 8.462 | 8.211 | 8.294 | 11,309,875 | -0.16(-1.90%) |
Aug 02, 2005 | 8.608 | 8.626 | 8.383 | 8.454 | 6,828,589 | -0.04(-0.48%) |
Aug 01, 2005 | 8.469 | 8.727 | 8.421 | 8.496 | 15,247,174 | +0.17(+2.02%) |
Jul 29, 2005 | 8.009 | 8.376 | 8.009 | 8.327 | 16,227,689 | +0.47(+6.00%) |
Jul 28, 2005 | 7.714 | 8.062 | 7.714 | 7.856 | 13,697,810 | +0.16(+2.04%) |
Jul 27, 2005 | 7.792 | 7.818 | 7.695 | 7.699 | 11,524,530 | -0.07(-0.87%) |
Jul 26, 2005 | 7.800 | 7.882 | 7.736 | 7.766 | 7,662,347 | +0.01(+0.10%) |
Jul 25, 2005 | 8.024 | 8.032 | 7.673 | 7.759 | 8,947,069 | -0.22(-2.81%) |
Jul 22, 2005 | 7.987 | 8.028 | 7.904 | 7.983 | 4,985,712 | +0.08(+0.99%) |
Jul 21, 2005 | 7.994 | 8.080 | 7.845 | 7.904 | 5,918,645 | +5.24(+196.68%) |
Jul 20, 2005 | 2.620 | 2.668 | 2.609 | 2.664 | 8,470,177 | +0.03(+0.99%) |
Jul 19, 2005 | 2.565 | 2.645 | 2.565 | 2.638 | 8,812,609 | +0.08(+3.05%) |
Jul 18, 2005 | 2.567 | 2.570 | 2.549 | 2.560 | 3,912,705 | -0.01(-0.50%) |
Jul 15, 2005 | 2.604 | 2.604 | 2.569 | 2.573 | 7,576,806 | -0.03(-1.21%) |
Jul 14, 2005 | 2.579 | 2.618 | 2.575 | 2.604 | 7,252,017 | +0.03(+1.05%) |
Jul 13, 2005 | 2.552 | 2.597 | 2.549 | 2.577 | 6,782,075 | +0.03(+1.13%) |
Jul 12, 2005 | 2.520 | 2.556 | 2.503 | 2.549 | 5,957,673 | +0.04(+1.51%) |
Jul 11, 2005 | 2.515 | 2.564 | 2.498 | 2.511 | 7,122,903 | -0.00(-0.15%) |
Jul 08, 2005 | 2.538 | 2.540 | 2.485 | 2.515 | 10,965,037 | -0.02(-0.92%) |
Jul 07, 2005 | 2.488 | 2.541 | 2.479 | 2.538 | 9,069,232 | +0.02(+0.89%) |
Jul 06, 2005 | 2.502 | 2.531 | 2.498 | 2.516 | 8,439,703 | +0.02(+0.73%) |
Jul 05, 2005 | 2.467 | 2.505 | 2.451 | 2.497 | 8,649,813 | +0.02(+0.89%) |
Jul 01, 2005 | 2.472 | 2.496 | 2.467 | 2.475 | 7,372,309 | -0.00(-0.10%) |
Jun 30, 2005 | 2.496 | 2.497 | 2.458 | 2.478 | 7,380,329 | -0.01(-0.48%) |
Jun 29, 2005 | 2.483 | 2.500 | 2.469 | 2.490 | 5,699,445 | +0.01(+0.28%) |
Jun 28, 2005 | 2.513 | 2.546 | 2.476 | 2.483 | 13,088,596 | -0.00(-0.20%) |
Jun 27, 2005 | 2.425 | 2.498 | 2.425 | 2.488 | 12,281,836 | +0.05(+2.06%) |
Jun 24, 2005 | 2.422 | 2.454 | 2.422 | 2.437 | 6,662,585 | +0.00(+0.02%) |
Jun 23, 2005 | 2.457 | 2.465 | 2.427 | 2.437 | 11,584,943 | -0.03(-1.13%) |
Jun 22, 2005 | 2.519 | 2.519 | 2.462 | 2.465 | 14,010,837 | -0.04(-1.53%) |
Jun 21, 2005 | 2.508 | 2.538 | 2.499 | 2.503 | 11,010,748 | -0.04(-1.54%) |
Jun 20, 2005 | 2.512 | 2.555 | 2.486 | 2.542 | 11,700,424 | +0.02(+0.87%) |
Jun 17, 2005 | 2.492 | 2.529 | 2.480 | 2.520 | 11,266,570 | +0.04(+1.47%) |
Jun 16, 2005 | 2.491 | 2.513 | 2.467 | 2.484 | 9,313,024 | -0.01(-0.27%) |
Jun 15, 2005 | 2.454 | 2.504 | 2.451 | 2.490 | 13,889,742 | +0.04(+1.46%) |
Jun 14, 2005 | 2.378 | 2.454 | 2.378 | 2.454 | 9,689,138 | +0.07(+3.05%) |
Jun 13, 2005 | 2.338 | 2.382 | 2.329 | 2.382 | 6,600,835 | +0.02(+0.97%) |
Jun 10, 2005 | 2.369 | 2.387 | 2.350 | 2.359 | 8,628,962 | -0.01(-0.39%) |
Jun 09, 2005 | 2.328 | 2.397 | 2.327 | 2.368 | 7,758,848 | +0.03(+1.15%) |
Jun 08, 2005 | 2.326 | 2.351 | 2.321 | 2.341 | 10,881,635 | +0.01(+0.54%) |
Jun 07, 2005 | 2.356 | 2.373 | 2.307 | 2.328 | 24,461,024 | -0.03(-1.16%) |
Jun 06, 2005 | 2.365 | 2.373 | 2.342 | 2.356 | 8,898,417 | -0.01(-0.51%) |
Jun 03, 2005 | 2.423 | 2.423 | 2.360 | 2.368 | 8,655,427 | -0.05(-2.26%) |
Jun 02, 2005 | 2.386 | 2.431 | 2.386 | 2.423 | 11,881,664 | +0.03(+1.20%) |
Jun 01, 2005 | 2.346 | 2.415 | 2.343 | 2.394 | 8,139,774 | +0.04(+1.62%) |
May 31, 2005 | 2.400 | 2.400 | 2.354 | 2.356 | 8,535,134 | -0.04(-1.77%) |
May 27, 2005 | 2.363 | 2.401 | 2.363 | 2.398 | 5,414,754 | +0.03(+1.39%) |
May 26, 2005 | 2.369 | 2.390 | 2.356 | 2.365 | 9,080,459 | -0.00(-0.14%) |
May 25, 2005 | 2.344 | 2.373 | 2.343 | 2.369 | 8,197,514 | +0.01(+0.34%) |
May 24, 2005 | 2.363 | 2.368 | 2.345 | 2.361 | 10,723,651 | -0.01(-0.30%) |
May 23, 2005 | 2.307 | 2.379 | 2.299 | 2.368 | 11,589,755 | +0.02(+0.99%) |
May 20, 2005 | 2.321 | 2.346 | 2.298 | 2.345 | 9,908,070 | +0.02(+0.68%) |
May 19, 2005 | 2.312 | 2.336 | 2.301 | 2.329 | 10,132,615 | +0.01(+0.34%) |
May 18, 2005 | 2.226 | 2.351 | 2.226 | 2.321 | 31,224,654 | +0.10(+4.57%) |
May 17, 2005 | 2.166 | 2.223 | 2.162 | 2.220 | 9,368,359 | +0.02(+0.98%) |
May 16, 2005 | 2.155 | 2.203 | 2.153 | 2.198 | 5,559,105 | +0.03(+1.59%) |
May 13, 2005 | 2.203 | 2.223 | 2.159 | 2.163 | 19,671,788 | -0.04(-1.68%) |
May 12, 2005 | 2.186 | 2.232 | 2.183 | 2.200 | 22,135,374 | +0.03(+1.26%) |
May 11, 2005 | 2.134 | 2.173 | 2.125 | 2.173 | 14,220,145 | +0.05(+2.15%) |
May 10, 2005 | 2.141 | 2.159 | 2.123 | 2.127 | 12,890,515 | -0.02(-0.80%) |
May 09, 2005 | 2.182 | 2.195 | 2.136 | 2.144 | 14,056,548 | -0.04(-1.86%) |
May 06, 2005 | 2.197 | 2.205 | 2.163 | 2.185 | 11,302,658 | +0.03(+1.19%) |
May 05, 2005 | 2.182 | 2.210 | 2.136 | 2.159 | 14,574,606 | -0.01(-0.57%) |
May 04, 2005 | 2.103 | 2.182 | 2.081 | 2.172 | 17,589,130 | +0.10(+4.61%) |
May 03, 2005 | 2.085 | 2.101 | 2.059 | 2.076 | 16,855,346 | -0.02(-0.81%) |